746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,212300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,212200,14940502180,5510,5510,5510,5510,0
|
|
20241029,212100,14940502180,5510,5510,5510,5510,0
|
|
20241029,212000,14940502180,5510,5510,5510,5510,0
|
|
20241029,211900,14940502180,5510,5510,5510,5510,0
|
|
20241029,211800,14940502180,5510,5510,5510,5510,0
|
|
20241029,211700,14940502180,5510,5510,5510,5510,0
|
|
20241029,211600,14940502180,5510,5510,5510,5510,0
|
|
20241029,211500,14940502180,5510,5510,5510,5510,0
|
|
20241029,211400,14940502180,5510,5510,5510,5510,0
|
|
20241029,211300,14940502180,5510,5510,5510,5510,0
|
|
20241029,211200,14940502180,5510,5510,5510,5510,0
|
|
20241029,211100,14940502180,5510,5510,5510,5510,0
|
|
20241029,211000,14940502180,5510,5510,5510,5510,0
|
|
20241029,210900,14940502180,5510,5510,5510,5510,0
|
|
20241029,210800,14940502180,5510,5510,5510,5510,0
|
|
20241029,210700,14940502180,5510,5510,5510,5510,0
|
|
20241029,210600,14940502180,5510,5510,5510,5510,0
|
|
20241029,210500,14940502180,5510,5510,5510,5510,0
|
|
20241029,210400,14940502180,5510,5510,5510,5510,0
|
|
20241029,210300,14940502180,5510,5510,5510,5510,0
|
|
20241029,210200,14940502180,5510,5510,5510,5510,0
|
|
20241029,210100,14940502180,5510,5510,5510,5510,0
|
|
20241029,210000,14940502180,5510,5510,5510,5510,0
|
|
20241029,205900,14940502180,5510,5510,5510,5510,0
|
|
20241029,205800,14940502180,5510,5510,5510,5510,0
|
|
20241029,205700,14940502180,5510,5510,5510,5510,0
|
|
20241029,205600,14940502180,5510,5510,5510,5510,0
|
|
20241029,205500,14940502180,5510,5510,5510,5510,0
|
|
20241029,205400,14940502180,5510,5510,5510,5510,0
|
|
20241029,205300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,205200,14940502180,5510,5510,5510,5510,0
|
|
20241029,205100,14940502180,5510,5510,5510,5510,0
|
|
20241029,205000,14940502180,5510,5510,5510,5510,0
|
|
20241029,204900,14940502180,5510,5510,5510,5510,0
|
|
20241029,204800,14940502180,5510,5510,5510,5510,0
|
|
20241029,204700,14940502180,5510,5510,5510,5510,0
|
|
20241029,204600,14940502180,5510,5510,5510,5510,0
|
|
20241029,204500,14940502180,5510,5510,5510,5510,0
|
|
20241029,204400,14940502180,5510,5510,5510,5510,0
|
|
20241029,204300,14940502180,5510,5510,5510,5510,0
|
|
20241029,204200,14940502180,5510,5510,5510,5510,0
|
|
20241029,204100,14940502180,5510,5510,5510,5510,0
|
|
20241029,204000,14940502180,5510,5510,5510,5510,0
|
|
20241029,203900,14940502180,5510,5510,5510,5510,0
|
|
20241029,203800,14940502180,5510,5510,5510,5510,0
|
|
20241029,203700,14940502180,5510,5510,5510,5510,0
|
|
20241029,203600,14940502180,5510,5510,5510,5510,0
|
|
20241029,203500,14940502180,5510,5510,5510,5510,0
|
|
20241029,203400,14940502180,5510,5510,5510,5510,0
|
|
20241029,203300,14940502180,5510,5510,5510,5510,0
|
|
20241029,203200,14940502180,5510,5510,5510,5510,0
|
|
20241029,203100,14940502180,5510,5510,5510,5510,0
|
|
20241029,203000,14940502180,5510,5510,5510,5510,0
|
|
20241029,202900,14940502180,5510,5510,5510,5510,0
|
|
20241029,202800,14940502180,5510,5510,5510,5510,0
|
|
20241029,202700,14940502180,5510,5510,5510,5510,0
|
|
20241029,202600,14940502180,5510,5510,5510,5510,0
|
|
20241029,202500,14940502180,5510,5510,5510,5510,0
|
|
20241029,202400,14940502180,5510,5510,5510,5510,0
|
|
20241029,202300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,202200,14940502180,5510,5510,5510,5510,0
|
|
20241029,202100,14940502180,5510,5510,5510,5510,0
|
|
20241029,202000,14940502180,5510,5510,5510,5510,0
|
|
20241029,201900,14940502180,5510,5510,5510,5510,0
|
|
20241029,201800,14940502180,5510,5510,5510,5510,0
|
|
20241029,201700,14940502180,5510,5510,5510,5510,0
|
|
20241029,201600,14940502180,5510,5510,5510,5510,0
|
|
20241029,201500,14940502180,5510,5510,5510,5510,0
|
|
20241029,201400,14940502180,5510,5510,5510,5510,0
|
|
20241029,201300,14940502180,5510,5510,5510,5510,0
|
|
20241029,201200,14940502180,5510,5510,5510,5510,0
|
|
20241029,201100,14940502180,5510,5510,5510,5510,0
|
|
20241029,201000,14940502180,5510,5510,5510,5510,0
|
|
20241029,200900,14940502180,5510,5510,5510,5510,0
|
|
20241029,200800,14940502180,5510,5510,5510,5510,0
|
|
20241029,200700,14940502180,5510,5510,5510,5510,0
|
|
20241029,200600,14940502180,5510,5510,5510,5510,0
|
|
20241029,200500,14940502180,5510,5510,5510,5510,0
|
|
20241029,200400,14940502180,5510,5510,5510,5510,0
|
|
20241029,200300,14940502180,5510,5510,5510,5510,0
|
|
20241029,200200,14940502180,5510,5510,5510,5510,0
|
|
20241029,200100,14940502180,5510,5510,5510,5510,0
|
|
20241029,200000,14940502180,5510,5510,5510,5510,0
|
|
20241029,195900,14940502180,5510,5510,5510,5510,0
|
|
20241029,195800,14940502180,5510,5510,5510,5510,0
|
|
20241029,195700,14940502180,5510,5510,5510,5510,0
|
|
20241029,195600,14940502180,5510,5510,5510,5510,0
|
|
20241029,195500,14940502180,5510,5510,5510,5510,0
|
|
20241029,195400,14940502180,5510,5510,5510,5510,0
|
|
20241029,195300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,195200,14940502180,5510,5510,5510,5510,0
|
|
20241029,195100,14940502180,5510,5510,5510,5510,0
|
|
20241029,195000,14940502180,5510,5510,5510,5510,0
|
|
20241029,194900,14940502180,5510,5510,5510,5510,0
|
|
20241029,194800,14940502180,5510,5510,5510,5510,0
|
|
20241029,194700,14940502180,5510,5510,5510,5510,0
|
|
20241029,194600,14940502180,5510,5510,5510,5510,0
|
|
20241029,194500,14940502180,5510,5510,5510,5510,0
|
|
20241029,194400,14940502180,5510,5510,5510,5510,0
|
|
20241029,194300,14940502180,5510,5510,5510,5510,0
|
|
20241029,194200,14940502180,5510,5510,5510,5510,0
|
|
20241029,194100,14940502180,5510,5510,5510,5510,0
|
|
20241029,194000,14940502180,5510,5510,5510,5510,0
|
|
20241029,193900,14940502180,5510,5510,5510,5510,0
|
|
20241029,193800,14940502180,5510,5510,5510,5510,0
|
|
20241029,193700,14940502180,5510,5510,5510,5510,0
|
|
20241029,193600,14940502180,5510,5510,5510,5510,0
|
|
20241029,193500,14940502180,5510,5510,5510,5510,0
|
|
20241029,193400,14940502180,5510,5510,5510,5510,0
|
|
20241029,193300,14940502180,5510,5510,5510,5510,0
|
|
20241029,193200,14940502180,5510,5510,5510,5510,0
|
|
20241029,193100,14940502180,5510,5510,5510,5510,0
|
|
20241029,193000,14940502180,5510,5510,5510,5510,0
|
|
20241029,192900,14940502180,5510,5510,5510,5510,0
|
|
20241029,192800,14940502180,5510,5510,5510,5510,0
|
|
20241029,192700,14940502180,5510,5510,5510,5510,0
|
|
20241029,192600,14940502180,5510,5510,5510,5510,0
|
|
20241029,192500,14940502180,5510,5510,5510,5510,0
|
|
20241029,192400,14940502180,5510,5510,5510,5510,0
|
|
20241029,192300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,192200,14940502180,5510,5510,5510,5510,0
|
|
20241029,192100,14940502180,5510,5510,5510,5510,0
|
|
20241029,192000,14940502180,5510,5510,5510,5510,0
|
|
20241029,191900,14940502180,5510,5510,5510,5510,0
|
|
20241029,191800,14940502180,5510,5510,5510,5510,0
|
|
20241029,191700,14940502180,5510,5510,5510,5510,0
|
|
20241029,191600,14940502180,5510,5510,5510,5510,0
|
|
20241029,191500,14940502180,5510,5510,5510,5510,0
|
|
20241029,191400,14940502180,5510,5510,5510,5510,0
|
|
20241029,191300,14940502180,5510,5510,5510,5510,0
|
|
20241029,191200,14940502180,5510,5510,5510,5510,0
|
|
20241029,191100,14940502180,5510,5510,5510,5510,0
|
|
20241029,191000,14940502180,5510,5510,5510,5510,0
|
|
20241029,190900,14940502180,5510,5510,5510,5510,0
|
|
20241029,190800,14940502180,5510,5510,5510,5510,0
|
|
20241029,190700,14940502180,5510,5510,5510,5510,0
|
|
20241029,190600,14940502180,5510,5510,5510,5510,0
|
|
20241029,190500,14940502180,5510,5510,5510,5510,0
|
|
20241029,190400,14940502180,5510,5510,5510,5510,0
|
|
20241029,190300,14940502180,5510,5510,5510,5510,0
|
|
20241029,190200,14940502180,5510,5510,5510,5510,0
|
|
20241029,190100,14940502180,5510,5510,5510,5510,0
|
|
20241029,190000,14940502180,5510,5510,5510,5510,0
|
|
20241029,185900,14940502180,5510,5510,5510,5510,0
|
|
20241029,185800,14940502180,5510,5510,5510,5510,0
|
|
20241029,185700,14940502180,5510,5510,5510,5510,0
|
|
20241029,185600,14940502180,5510,5510,5510,5510,0
|
|
20241029,185500,14940502180,5510,5510,5510,5510,0
|
|
20241029,185400,14940502180,5510,5510,5510,5510,0
|
|
20241029,185300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,185200,14940502180,5510,5510,5510,5510,0
|
|
20241029,185100,14940502180,5510,5510,5510,5510,0
|
|
20241029,185000,14940502180,5510,5510,5510,5510,0
|
|
20241029,184900,14940502180,5510,5510,5510,5510,0
|
|
20241029,184800,14940502180,5510,5510,5510,5510,0
|
|
20241029,184700,14940502180,5510,5510,5510,5510,0
|
|
20241029,184600,14940502180,5510,5510,5510,5510,0
|
|
20241029,184500,14940502180,5510,5510,5510,5510,0
|
|
20241029,184400,14940502180,5510,5510,5510,5510,0
|
|
20241029,184300,14940502180,5510,5510,5510,5510,0
|
|
20241029,184200,14940502180,5510,5510,5510,5510,0
|
|
20241029,184100,14940502180,5510,5510,5510,5510,0
|
|
20241029,184000,14940502180,5510,5510,5510,5510,0
|
|
20241029,183900,14940502180,5510,5510,5510,5510,0
|
|
20241029,183800,14940502180,5510,5510,5510,5510,0
|
|
20241029,183700,14940502180,5510,5510,5510,5510,0
|
|
20241029,183600,14940502180,5510,5510,5510,5510,0
|
|
20241029,183500,14940502180,5510,5510,5510,5510,0
|
|
20241029,183400,14940502180,5510,5510,5510,5510,0
|
|
20241029,183300,14940502180,5510,5510,5510,5510,0
|
|
20241029,183200,14940502180,5510,5510,5510,5510,0
|
|
20241029,183100,14940502180,5510,5510,5510,5510,0
|
|
20241029,183000,14940502180,5510,5510,5510,5510,0
|
|
20241029,182900,14940502180,5510,5510,5510,5510,0
|
|
20241029,182800,14940502180,5510,5510,5510,5510,0
|
|
20241029,182700,14940502180,5510,5510,5510,5510,0
|
|
20241029,182600,14940502180,5510,5510,5510,5510,0
|
|
20241029,182500,14940502180,5510,5510,5510,5510,0
|
|
20241029,182400,14940502180,5510,5510,5510,5510,0
|
|
20241029,182300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,182200,14940502180,5510,5510,5510,5510,0
|
|
20241029,182100,14940502180,5510,5510,5510,5510,0
|
|
20241029,182000,14940502180,5510,5510,5510,5510,0
|
|
20241029,181900,14940502180,5510,5510,5510,5510,0
|
|
20241029,181800,14940502180,5510,5510,5510,5510,0
|
|
20241029,181700,14940502180,5510,5510,5510,5510,0
|
|
20241029,181600,14940502180,5510,5510,5510,5510,0
|
|
20241029,181500,14940502180,5510,5510,5510,5510,0
|
|
20241029,181400,14940502180,5510,5510,5510,5510,0
|
|
20241029,181300,14940502180,5510,5510,5510,5510,0
|
|
20241029,181200,14940502180,5510,5510,5510,5510,0
|
|
20241029,181100,14940502180,5510,5510,5510,5510,0
|
|
20241029,181000,14940502180,5510,5510,5510,5510,0
|
|
20241029,180900,14940502180,5510,5510,5510,5510,0
|
|
20241029,180800,14940502180,5510,5510,5510,5510,0
|
|
20241029,180700,14940502180,5510,5510,5510,5510,0
|
|
20241029,180600,14940502180,5510,5510,5510,5510,0
|
|
20241029,180500,14940502180,5510,5510,5510,5510,0
|
|
20241029,180400,14940502180,5510,5510,5510,5510,0
|
|
20241029,180300,14940502180,5510,5510,5510,5510,0
|
|
20241029,180200,14940502180,5510,5510,5510,5510,0
|
|
20241029,180100,14940502180,5510,5510,5510,5510,0
|
|
20241029,180000,14940502180,5510,5510,5510,5510,0
|
|
20241029,175900,14940502180,5510,5510,5510,5510,0
|
|
20241029,175800,14940502180,5510,5510,5510,5510,0
|
|
20241029,175700,14940502180,5510,5510,5510,5510,0
|
|
20241029,175600,14940502180,5510,5510,5510,5510,0
|
|
20241029,175500,14940502180,5510,5510,5510,5510,0
|
|
20241029,175400,14940502180,5510,5510,5510,5510,0
|
|
20241029,175300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,175200,14940502180,5510,5510,5510,5510,0
|
|
20241029,175100,14940502180,5510,5510,5510,5510,0
|
|
20241029,175000,14940502180,5510,5510,5510,5510,0
|
|
20241029,174900,14940502180,5510,5510,5510,5510,0
|
|
20241029,174800,14940502180,5510,5510,5510,5510,0
|
|
20241029,174700,14940502180,5510,5510,5510,5510,0
|
|
20241029,174600,14940502180,5510,5510,5510,5510,0
|
|
20241029,174500,14940502180,5510,5510,5510,5510,0
|
|
20241029,174400,14940502180,5510,5510,5510,5510,0
|
|
20241029,174300,14940502180,5510,5510,5510,5510,0
|
|
20241029,174200,14940502180,5510,5510,5510,5510,0
|
|
20241029,174100,14940502180,5510,5510,5510,5510,0
|
|
20241029,174000,14940502180,5510,5510,5510,5510,0
|
|
20241029,173900,14940502180,5510,5510,5510,5510,0
|
|
20241029,173800,14940502180,5510,5510,5510,5510,0
|
|
20241029,173700,14940502180,5510,5510,5510,5510,0
|
|
20241029,173600,14940502180,5510,5510,5510,5510,0
|
|
20241029,173500,14940502180,5510,5510,5510,5510,0
|
|
20241029,173400,14940502180,5510,5510,5510,5510,0
|
|
20241029,173300,14940502180,5510,5510,5510,5510,0
|
|
20241029,173200,14940502180,5510,5510,5510,5510,0
|
|
20241029,173100,14940502180,5510,5510,5510,5510,0
|
|
20241029,173000,14940502180,5510,5510,5510,5510,0
|
|
20241029,172900,14940502180,5510,5510,5510,5510,0
|
|
20241029,172800,14940502180,5510,5510,5510,5510,0
|
|
20241029,172700,14940502180,5510,5510,5510,5510,0
|
|
20241029,172600,14940502180,5510,5510,5510,5510,0
|
|
20241029,172500,14940502180,5510,5510,5510,5510,0
|
|
20241029,172400,14940502180,5510,5510,5510,5510,0
|
|
20241029,172300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,172200,14940502180,5510,5510,5510,5510,0
|
|
20241029,172100,14940502180,5510,5510,5510,5510,0
|
|
20241029,172000,14940502180,5510,5510,5510,5510,0
|
|
20241029,171900,14940502180,5510,5510,5510,5510,0
|
|
20241029,171800,14940502180,5510,5510,5510,5510,0
|
|
20241029,171700,14940502180,5510,5510,5510,5510,0
|
|
20241029,171600,14940502180,5510,5510,5510,5510,0
|
|
20241029,171500,14940502180,5510,5510,5510,5510,0
|
|
20241029,171400,14940502180,5510,5510,5510,5510,0
|
|
20241029,171300,14940502180,5510,5510,5510,5510,0
|
|
20241029,171200,14940502180,5510,5510,5510,5510,0
|
|
20241029,171100,14940502180,5510,5510,5510,5510,0
|
|
20241029,171000,14940502180,5510,5510,5510,5510,0
|
|
20241029,170900,14940502180,5510,5510,5510,5510,0
|
|
20241029,170800,14940502180,5510,5510,5510,5510,0
|
|
20241029,170700,14940502180,5510,5510,5510,5510,0
|
|
20241029,170600,14940502180,5510,5510,5510,5510,0
|
|
20241029,170500,14940502180,5510,5510,5510,5510,0
|
|
20241029,170400,14940502180,5510,5510,5510,5510,0
|
|
20241029,170300,14940502180,5510,5510,5510,5510,0
|
|
20241029,170200,14940502180,5510,5510,5510,5510,0
|
|
20241029,170100,14940502180,5510,5510,5510,5510,0
|
|
20241029,170000,14940502180,5510,5510,5510,5510,0
|
|
20241029,165900,14940502180,5510,5510,5510,5510,0
|
|
20241029,165800,14940502180,5510,5510,5510,5510,0
|
|
20241029,165700,14940502180,5510,5510,5510,5510,0
|
|
20241029,165600,14940502180,5510,5510,5510,5510,0
|
|
20241029,165500,14940502180,5510,5510,5510,5510,0
|
|
20241029,165400,14940502180,5510,5510,5510,5510,0
|
|
20241029,165300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,165200,14940502180,5510,5510,5510,5510,0
|
|
20241029,165100,14940502180,5510,5510,5510,5510,0
|
|
20241029,165000,14940502180,5510,5510,5510,5510,0
|
|
20241029,164900,14940502180,5510,5510,5510,5510,0
|
|
20241029,164800,14940502180,5510,5510,5510,5510,0
|
|
20241029,164700,14940502180,5510,5510,5510,5510,0
|
|
20241029,164600,14940502180,5510,5510,5510,5510,0
|
|
20241029,164500,14940502180,5510,5510,5510,5510,0
|
|
20241029,164400,14940502180,5510,5510,5510,5510,0
|
|
20241029,164300,14940502180,5510,5510,5510,5510,0
|
|
20241029,164200,14940502180,5510,5510,5510,5510,0
|
|
20241029,164100,14940502180,5510,5510,5510,5510,0
|
|
20241029,164000,14940502180,5510,5510,5510,5510,0
|
|
20241029,163900,14940502180,5510,5510,5510,5510,0
|
|
20241029,163800,14940502180,5510,5510,5510,5510,0
|
|
20241029,163700,14940502180,5510,5510,5510,5510,0
|
|
20241029,163600,14940502180,5510,5510,5510,5510,0
|
|
20241029,163500,14940502180,5510,5510,5510,5510,0
|
|
20241029,163400,14940502180,5510,5510,5510,5510,0
|
|
20241029,163300,14940502180,5510,5510,5510,5510,0
|
|
20241029,163200,14940502180,5510,5510,5510,5510,0
|
|
20241029,163100,14940502180,5510,5510,5510,5510,0
|
|
20241029,163000,14940502180,5510,5510,5510,5510,0
|
|
20241029,162900,14940502180,5510,5510,5510,5510,0
|
|
20241029,162800,14940502180,5510,5510,5510,5510,0
|
|
20241029,162700,14940502180,5510,5510,5510,5510,0
|
|
20241029,162600,14940502180,5510,5510,5510,5510,0
|
|
20241029,162500,14940502180,5510,5510,5510,5510,0
|
|
20241029,162400,14940502180,5510,5510,5510,5510,0
|
|
20241029,162300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,162200,14940502180,5510,5510,5510,5510,0
|
|
20241029,162100,14940502180,5510,5510,5510,5510,0
|
|
20241029,162000,14940502180,5510,5510,5510,5510,0
|
|
20241029,161900,14940502180,5510,5510,5510,5510,0
|
|
20241029,161800,14940502180,5510,5510,5510,5510,0
|
|
20241029,161700,14940502180,5510,5510,5510,5510,0
|
|
20241029,161600,14940502180,5510,5510,5510,5510,0
|
|
20241029,161500,14940502180,5510,5510,5510,5510,0
|
|
20241029,161400,14940502180,5510,5510,5510,5510,0
|
|
20241029,161300,14940502180,5510,5510,5510,5510,0
|
|
20241029,161200,14940502180,5510,5510,5510,5510,0
|
|
20241029,161100,14940502180,5510,5510,5510,5510,0
|
|
20241029,161000,14940502180,5510,5510,5510,5510,0
|
|
20241029,160900,14940502180,5510,5510,5510,5510,0
|
|
20241029,160800,14940502180,5510,5510,5510,5510,0
|
|
20241029,160700,14940502180,5510,5510,5510,5510,0
|
|
20241029,160600,14940502180,5510,5510,5510,5510,0
|
|
20241029,160500,14940502180,5510,5510,5510,5510,0
|
|
20241029,160400,14940502180,5510,5510,5510,5510,0
|
|
20241029,160300,14940502180,5510,5510,5510,5510,0
|
|
20241029,160200,14940502180,5510,5510,5510,5510,0
|
|
20241029,160100,14940502180,5510,5510,5510,5510,0
|
|
20241029,160000,14940502180,5510,5510,5510,5510,0
|
|
20241029,155900,14940502180,5510,5510,5510,5510,0
|
|
20241029,155800,14940502180,5510,5510,5510,5510,0
|
|
20241029,155700,14940502180,5510,5510,5510,5510,0
|
|
20241029,155600,14940502180,5510,5510,5510,5510,0
|
|
20241029,155500,14940502180,5510,5510,5510,5510,0
|
|
20241029,155400,14940502180,5510,5510,5510,5510,0
|
|
20241029,155300,14940502180,5510,5510,5510,5510,42497
|
|
20241029,155200,14940502180,5510,5510,5510,5510,0
|
|
20241029,155100,14940502180,5510,5510,5510,5510,0
|
|
20241029,155000,14940502180,5510,5510,5510,5510,0
|
|
20241029,154900,14940502180,5510,5510,5510,5510,0
|
|
20241029,154800,14940502180,5510,5510,5510,5510,0
|
|
20241029,154700,14940502180,5510,5510,5510,5510,0
|
|
20241029,154600,14940502180,5510,5510,5510,5510,0
|
|
20241029,154500,14940502180,5510,5510,5510,5510,0
|
|
20241029,154400,14940502180,5510,5510,5510,5510,0
|
|
20241029,154300,14940502180,5510,5510,5510,5510,0
|
|
20241029,154200,14940502180,5510,5510,5510,5510,0
|
|
20241029,154100,14940502180,5510,5510,5510,5510,0
|
|
20241029,154000,14940502180,5510,5510,5510,5510,0
|
|
20241029,153900,14940502180,5510,5510,5510,5510,0
|
|
20241029,153800,14940502180,5510,5510,5510,5510,0
|
|
20241029,153700,14940502180,5510,5510,5510,5510,0
|
|
20241029,153600,14940502180,5510,5510,5510,5510,0
|
|
20241029,153500,14940502180,5510,5510,5510,5510,0
|
|
20241029,153400,14940502180,5510,5510,5510,5510,0
|
|
20241029,153300,14940502180,5510,5510,5510,5510,0
|
|
20241029,153200,14940502180,5510,5510,5510,5510,0
|
|
20241029,153100,14940502180,5510,5510,5510,5510,0
|
|
20241029,153000,14940502180,5510,5510,5510,5510,42497
|
|
20241029,152900,14706343710,5540,5540,5540,5540,0
|
|
20241029,152800,14706343710,5540,5540,5540,5540,0
|
|
20241029,152700,14706343710,5540,5540,5540,5540,0
|
|
20241029,152600,14706343710,5540,5540,5540,5540,0
|
|
20241029,152500,14706343710,5540,5540,5540,5540,0
|
|
20241029,152400,14706343710,5540,5540,5540,5540,0
|
|
20241029,152300,14706343710,5540,5540,5540,5540,0
|
|
20241029,152200,14706343710,5540,5540,5540,5540,0
|
|
20241029,152100,14706343710,5540,5540,5540,5540,0
|
|
20241029,152000,14706343710,5540,5540,5540,5540,0
|
|
20241029,151900,14706343710,5540,5520,5540,5510,12224
|
|
20241029,151800,14638830780,5530,5520,5530,5520,6531
|
|
20241029,151700,14602751210,5520,5510,5540,5510,2655
|
|
20241029,151600,14588087680,5520,5510,5520,5500,1565
|
|
20241029,151500,14579463580,5510,5500,5510,5490,7571
|
|
20241029,151400,14537802720,5500,5490,5500,5490,5713
|
|
20241029,151300,14506411360,5480,5490,5490,5470,22345
|
|
20241029,151200,14384029500,5490,5490,5490,5480,2141
|
|
20241029,151100,14372278510,5500,5480,5500,5480,1772
|
|
20241029,151000,14362559720,5480,5480,5490,5480,1745
|
|
20241029,150900,14352980530,5480,5490,5500,5470,8032
|
|
20241029,150800,14308953630,5490,5500,5500,5490,6022
|
|
20241029,150700,14275871620,5500,5510,5510,5500,3846
|
|
20241029,150600,14254718200,5510,5490,5510,5490,1587
|
|
20241029,150500,14245987530,5490,5500,5500,5490,7040
|
|
20241029,150400,14207293960,5500,5500,5510,5500,1589
|
|
20241029,150300,14198551680,5500,5520,5520,5500,10711
|
|
20241029,150200,14139565110,5520,5520,5530,5520,1192
|
|
20241029,150100,14132985230,5520,5530,5540,5520,5735
|
|
20241029,150000,14101299570,5530,5530,5540,5530,814
|
|
20241029,145900,14096798140,5530,5530,5540,5530,1692
|
|
20241029,145800,14087429380,5530,5540,5540,5530,127
|
|
20241029,145700,14086726920,5540,5530,5540,5530,354
|
|
20241029,145600,14084768100,5540,5530,5550,5530,932
|
|
20241029,145500,14079603470,5550,5540,5550,5540,1821
|
|
20241029,145400,14069514050,5540,5540,5540,5540,199
|
|
20241029,145300,14068411590,5540,5540,5540,5540,20
|
|
20241029,145200,14068300790,5550,5530,5550,5530,2773
|
|
20241029,145100,14052939650,5530,5520,5530,5520,11340
|
|
20241029,145000,13990236660,5520,5520,5520,5520,1644
|
|
20241029,144900,13981161780,5530,5530,5530,5530,386
|
|
20241029,144800,13979027200,5520,5510,5520,5510,1510
|
|
20241029,144700,13970701630,5510,5510,5520,5510,11508
|
|
20241029,144600,13907276650,5520,5540,5540,5520,1801
|
|
20241029,144500,13897335090,5510,5530,5530,5510,3835
|
|
20241029,144400,13876173170,5520,5550,5560,5520,8169
|
|
20241029,144300,13830926220,5550,5550,5550,5550,3588
|
|
20241029,144200,13811012820,5550,5560,5570,5550,3534
|
|
20241029,144100,13791360200,5560,5560,5570,5550,3316
|
|
20241029,144000,13772924660,5560,5560,5560,5550,4396
|
|
20241029,143900,13748483380,5560,5560,5570,5560,999
|
|
20241029,143800,13742926940,5560,5570,5570,5560,2740
|
|
20241029,143700,13727690480,5570,5560,5570,5550,5226
|
|
20241029,143600,13698630730,5560,5580,5580,5560,1106
|
|
20241029,143500,13692468110,5580,5560,5580,5560,5168
|
|
20241029,143400,13663678580,5560,5570,5570,5560,1041
|
|
20241029,143300,13657880740,5570,5560,5570,5560,703
|
|
20241029,143200,13653968870,5560,5570,5570,5550,1847
|
|
20241029,143100,13643693740,5580,5590,5590,5580,5855
|
|
20241029,143000,13611014290,5590,5580,5600,5580,4238
|
|
20241029,142900,13587330840,5590,5590,5610,5580,18721
|
|
20241029,142800,13482550650,5580,5550,5580,5550,5927
|
|
20241029,142700,13449530060,5550,5550,5550,5540,164
|
|
20241029,142600,13448620420,5550,5530,5550,5520,6799
|
|
20241029,142500,13411019180,5540,5540,5540,5530,637
|
|
20241029,142400,13407491480,5540,5540,5550,5530,3674
|
|
20241029,142300,13387138870,5530,5540,5540,5530,1562
|
|
20241029,142200,13378496560,5540,5530,5540,5530,1297
|
|
20241029,142100,13371318610,5530,5540,5550,5530,11152
|
|
20241029,142000,13309536220,5540,5560,5560,5540,5554
|
|
20241029,141900,13278731980,5560,5580,5590,5560,5586
|
|
20241029,141800,13247572110,5600,5560,5600,5560,8838
|
|
20241029,141700,13198219660,5560,5580,5590,5550,9923
|
|
20241029,141600,13142936730,5580,5550,5590,5550,12767
|
|
20241029,141500,13071795210,5560,5520,5560,5510,6258
|
|
20241029,141400,13037110590,5520,5520,5530,5520,311
|
|
20241029,141300,13035393310,5510,5530,5530,5510,4350
|
|
20241029,141200,13011391760,5530,5530,5530,5530,150
|
|
20241029,141100,13010562260,5540,5540,5540,5520,1334
|
|
20241029,141000,13003181640,5540,5540,5540,5540,1313
|
|
20241029,140900,12995907620,5540,5530,5540,5510,4415
|
|
20241029,140800,12971491060,5530,5510,5530,5510,2427
|
|
20241029,140700,12958082670,5500,5510,5510,5500,838
|
|
20241029,140600,12953473440,5510,5510,5510,5510,368
|
|
20241029,140500,12951445760,5510,5510,5520,5510,475
|
|
20241029,140400,12948826960,5510,5520,5520,5510,159
|
|
20241029,140300,12947950740,5510,5510,5510,5510,86
|
|
20241029,140200,12947476880,5510,5510,5510,5500,207
|
|
20241029,140100,12946336620,5510,5510,5510,5510,67
|
|
20241029,140000,12945967450,5500,5510,5510,5500,1500
|
|
20241029,135900,12937713040,5520,5510,5520,5510,1404
|
|
20241029,135800,12929972100,5500,5510,5520,5500,608
|
|
20241029,135700,12926623600,5510,5510,5520,5510,1347
|
|
20241029,135600,12919201480,5520,5510,5520,5510,778
|
|
20241029,135500,12914913850,5520,5500,5520,5500,491
|
|
20241029,135400,12912208060,5500,5510,5520,5500,486
|
|
20241029,135300,12909531130,5510,5510,5520,5510,116
|
|
20241029,135200,12908891880,5520,5510,5520,5500,231
|
|
20241029,135100,12907619340,5510,5510,5510,5500,6123
|
|
20241029,135000,12873911750,5520,5520,5530,5510,838
|
|
20241029,134900,12869288930,5530,5520,5540,5510,1382
|
|
20241029,134800,12861668820,5520,5530,5530,5510,4598
|
|
20241029,134700,12836307520,5540,5540,5540,5530,1050
|
|
20241029,134600,12830500620,5540,5540,5540,5540,138
|
|
20241029,134500,12829736100,5540,5530,5540,5530,182
|
|
20241029,134400,12828729110,5540,5540,5540,5530,392
|
|
20241029,134300,12826558230,5540,5540,5550,5530,1605
|
|
20241029,134200,12817669800,5550,5540,5550,5540,766
|
|
20241029,134100,12813420230,5550,5550,5550,5540,172
|
|
20241029,134000,12812466290,5550,5550,5560,5540,2705
|
|
20241029,133900,12797429370,5560,5540,5560,5540,3027
|
|
20241029,133800,12780619710,5550,5540,5560,5540,426
|
|
20241029,133700,12778258800,5560,5550,5560,5540,787
|
|
20241029,133600,12773889280,5560,5550,5560,5540,1009
|
|
20241029,133500,12768291200,5550,5560,5560,5550,716
|
|
20241029,133400,12764317260,5560,5560,5560,5560,1176
|
|
20241029,133300,12757778700,5550,5550,5560,5540,2444
|
|
20241029,133200,12744201250,5540,5550,5560,5540,2177
|
|
20241029,133100,12732125430,5560,5550,5560,5540,1541
|
|
20241029,133000,12723572850,5550,5540,5550,5540,253
|
|
20241029,132900,12722168740,5540,5550,5560,5540,1322
|
|
20241029,132800,12714831730,5550,5560,5560,5550,110
|
|
20241029,132700,12714220210,5540,5540,5540,5530,830
|
|
20241029,132600,12709622030,5540,5530,5540,5530,1064
|
|
20241029,132500,12703730970,5540,5540,5540,5530,233
|
|
20241029,132400,12702442450,5530,5530,5540,5530,904
|
|
20241029,132300,12697443230,5530,5520,5530,5520,104
|
|
20241029,132200,12696869110,5520,5520,5530,5520,1449
|
|
20241029,132100,12688863630,5520,5520,5520,5520,403
|
|
20241029,132000,12686639070,5520,5550,5560,5520,3734
|
|
20241029,131900,12665955630,5560,5550,5570,5550,3413
|
|
20241029,131800,12646977840,5550,5540,5550,5540,580
|
|
20241029,131700,12643758970,5550,5540,5550,5520,3325
|
|
20241029,131600,12625325080,5550,5540,5550,5520,852
|
|
20241029,131500,12620613470,5540,5550,5560,5530,4801
|
|
20241029,131400,12593966240,5550,5510,5560,5500,10397
|
|
20241029,131300,12536441190,5530,5520,5530,5520,3854
|
|
20241029,131200,12515132390,5520,5520,5520,5520,1218
|
|
20241029,131100,12508409030,5520,5510,5520,5500,991
|
|
20241029,131000,12502949790,5520,5500,5520,5500,1813
|
|
20241029,130900,12492966800,5500,5500,5500,5500,93
|
|
20241029,130800,12492455300,5500,5500,5500,5500,107
|
|
20241029,130700,12491866800,5500,5510,5510,5480,2407
|
|
20241029,130600,12478650120,5510,5510,5510,5500,87
|
|
20241029,130500,12478171600,5500,5500,5500,5490,1385
|
|
20241029,130400,12470563830,5490,5500,5500,5490,208
|
|
20241029,130300,12469421880,5500,5500,5510,5490,1104
|
|
20241029,130200,12463350970,5500,5500,5500,5490,289
|
|
20241029,130100,12461761630,5500,5490,5520,5490,1017
|
|
20241029,130000,12456171990,5490,5490,5500,5470,14757
|
|
20241029,125900,12375231150,5500,5500,5510,5490,526
|
|
20241029,125800,12372338440,5500,5520,5520,5500,5115
|
|
20241029,125700,12344195870,5510,5520,5520,5510,1625
|
|
20241029,125600,12335240090,5520,5520,5520,5510,276
|
|
20241029,125500,12333719280,5520,5530,5530,5520,192
|
|
20241029,125400,12332659430,5520,5510,5530,5510,106
|
|
20241029,125300,12332074820,5510,5510,5520,5510,339
|
|
20241029,125200,12330206910,5500,5510,5510,5500,23
|
|
20241029,125100,12330080380,5500,5510,5520,5500,5758
|
|
20241029,125000,12298407470,5500,5520,5520,5500,663
|
|
20241029,124900,12294752500,5510,5520,5520,5510,111
|
|
20241029,124800,12294139980,5510,5510,5520,5510,1187
|
|
20241029,124700,12287599600,5520,5530,5530,5510,1586
|
|
20241029,124600,12278860370,5520,5530,5530,5520,928
|
|
20241029,124500,12273737790,5520,5530,5530,5520,242
|
|
20241029,124400,12272401880,5520,5520,5530,5520,641
|
|
20241029,124300,12268863390,5530,5530,5530,5520,904
|
|
20241029,124200,12263866300,5530,5530,5530,5520,225
|
|
20241029,124100,12262622500,5520,5530,5530,5520,829
|
|
20241029,124000,12258038160,5520,5530,5530,5510,240
|
|
20241029,123900,12256711380,5530,5510,5530,5510,1614
|
|
20241029,123800,12247786760,5530,5520,5530,5500,2875
|
|
20241029,123700,12231940160,5530,5520,5530,5520,7
|
|
20241029,123600,12231901460,5530,5540,5540,5530,11
|
|
20241029,123500,12231840610,5520,5520,5530,5520,1271
|
|
20241029,123400,12224823680,5510,5520,5530,5510,1079
|
|
20241029,123300,12218863540,5530,5530,5530,5520,289
|
|
20241029,123200,12217265380,5530,5530,5530,5520,957
|
|
20241029,123100,12211973200,5530,5530,5530,5530,319
|
|
20241029,123000,12210209130,5530,5510,5530,5500,442
|
|
20241029,122900,12207775690,5500,5510,5510,5500,839
|
|
20241029,122800,12203154660,5510,5500,5530,5500,390
|
|
20241029,122700,12201008380,5500,5520,5530,5500,1122
|
|
20241029,122600,12194819530,5520,5510,5520,5500,1181
|
|
20241029,122500,12188316370,5520,5520,5530,5510,35
|
|
20241029,122400,12188123140,5510,5520,5520,5510,3370
|
|
20241029,122300,12169542890,5530,5520,5530,5520,106
|
|
20241029,122200,12168956760,5530,5520,5530,5520,762
|
|
20241029,122100,12164750500,5520,5530,5530,5520,1943
|
|
20241029,122000,12154016090,5530,5520,5530,5520,160
|
|
20241029,121900,12153132640,5530,5520,5530,5520,780
|
|
20241029,121800,12148821240,5530,5530,5530,5530,865
|
|
20241029,121700,12144037790,5530,5520,5530,5520,6
|
|
20241029,121600,12144004640,5520,5530,5530,5520,227
|
|
20241029,121500,12142751590,5520,5520,5520,5500,420
|
|
20241029,121400,12140435440,5500,5510,5520,5500,190
|
|
20241029,121300,12139388640,5530,5510,5530,5500,831
|
|
20241029,121200,12134817100,5520,5520,5530,5500,4178
|
|
20241029,121100,12111833770,5530,5530,5530,5530,200
|
|
20241029,121000,12110727770,5530,5530,5530,5530,1
|
|
20241029,120900,12110722240,5520,5500,5530,5500,87
|
|
20241029,120800,12110243080,5500,5520,5520,5500,568
|
|
20241029,120700,12107118710,5520,5510,5530,5510,80
|
|
20241029,120600,12106676870,5520,5520,5530,5520,1010
|
|
20241029,120500,12101101660,5510,5520,5520,5500,868
|
|
20241029,120400,12096315190,5520,5520,5520,5520,347
|
|
20241029,120300,12094399750,5520,5530,5530,5510,419
|
|
20241029,120200,12092089870,5530,5510,5530,5500,2302
|
|
20241029,120100,12079425810,5500,5520,5530,5500,5769
|
|
20241029,120000,12047642150,5520,5520,5520,5520,702
|
|
20241029,115900,12043767110,5520,5520,5520,5520,1
|
|
20241029,115800,12043761590,5520,5510,5520,5500,490
|
|
20241029,115700,12041060780,5510,5510,5520,5500,155
|
|
20241029,115600,12040206720,5500,5500,5500,5500,589
|
|
20241029,115500,12036967220,5500,5510,5520,5500,1467
|
|
20241029,115400,12028886720,5510,5510,5520,5510,2026
|
|
20241029,115300,12017721310,5510,5510,5540,5510,3345
|
|
20241029,115200,11999276120,5510,5510,5510,5510,713
|
|
20241029,115100,11995347490,5540,5540,5540,5540,101
|
|
20241029,115000,11994787950,5510,5520,5520,5510,3067
|
|
20241029,114900,11977877620,5520,5520,5520,5520,1093
|
|
20241029,114800,11971844260,5530,5520,5530,5520,202
|
|
20241029,114700,11970728400,5520,5520,5540,5520,1141
|
|
20241029,114600,11964429880,5510,5520,5520,5510,9027
|
|
20241029,114500,11914635530,5520,5530,5530,5520,847
|
|
20241029,114400,11909960080,5530,5530,5530,5520,365
|
|
20241029,114300,11907944390,5530,5530,5530,5520,1886
|
|
20241029,114200,11897518590,5530,5530,5530,5530,122
|
|
20241029,114100,11896843930,5530,5530,5530,5530,398
|
|
20241029,114000,11894642990,5520,5540,5540,5520,3544
|
|
20241029,113900,11875064290,5540,5530,5540,5530,1240
|
|
20241029,113800,11868202270,5530,5520,5530,5520,920
|
|
20241029,113700,11863118860,5510,5510,5520,5510,619
|
|
20241029,113600,11859708130,5510,5520,5520,5510,297
|
|
20241029,113500,11858071340,5510,5510,5510,5510,51
|
|
20241029,113400,11857790330,5510,5530,5530,5510,971
|
|
20241029,113300,11852434470,5530,5520,5530,5510,1932
|
|
20241029,113200,11841770020,5510,5510,5520,5510,2520
|
|
20241029,113100,11827884720,5510,5500,5510,5500,1363
|
|
20241029,113000,11820376370,5500,5510,5510,5500,1493
|
|
20241029,112900,11812162210,5510,5520,5520,5510,2910
|
|
20241029,112800,11796127610,5520,5520,5520,5510,1304
|
|
20241029,112700,11788939700,5510,5520,5520,5510,5268
|
|
20241029,112600,11759911070,5510,5520,5520,5510,1526
|
|
20241029,112500,11751491770,5520,5520,5520,5520,729
|
|
20241029,112400,11747467690,5520,5530,5530,5520,896
|
|
20241029,112300,11742520770,5530,5530,5530,5530,36
|
|
20241029,112200,11742321690,5530,5520,5530,5520,2144
|
|
20241029,112100,11730485650,5520,5530,5530,5520,886
|
|
20241029,112000,11725587930,5550,5530,5550,5530,12
|
|
20241029,111900,11725521530,5530,5540,5540,5530,2520
|
|
20241029,111800,11711576760,5550,5550,5550,5540,809
|
|
20241029,111700,11707090800,5550,5550,5560,5550,2016
|
|
20241029,111600,11695901900,5550,5550,5550,5550,550
|
|
20241029,111500,11692849400,5550,5550,5550,5550,19
|
|
20241029,111400,11692743950,5550,5540,5550,5530,2687
|
|
20241029,111300,11677850750,5540,5530,5540,5530,516
|
|
20241029,111200,11674992760,5520,5530,5540,5520,3657
|
|
20241029,111100,11654764470,5530,5540,5540,5520,6557
|
|
20241029,111000,11618486700,5540,5550,5550,5540,116
|
|
20241029,110900,11617843010,5550,5540,5550,5540,569
|
|
20241029,110800,11614686600,5550,5540,5550,5540,1294
|
|
20241029,110700,11607505060,5540,5530,5540,5530,266
|
|
20241029,110600,11606033770,5540,5530,5540,5530,1502
|
|
20241029,110500,11597713190,5540,5550,5550,5540,446
|
|
20241029,110400,11595242160,5550,5540,5550,5530,260
|
|
20241029,110300,11593800270,5540,5530,5540,5530,2435
|
|
20241029,110200,11580320440,5520,5520,5520,5520,1912
|
|
20241029,110100,11569766200,5520,5530,5530,5520,690
|
|
20241029,110000,11565957350,5520,5520,5520,5520,38
|
|
20241029,105900,11565747590,5520,5520,5520,5520,715
|
|
20241029,105800,11561800790,5520,5530,5530,5520,1942
|
|
20241029,105700,11551080080,5520,5520,5530,5510,2886
|
|
20241029,105600,11535171300,5520,5530,5530,5510,2482
|
|
20241029,105500,11521466020,5540,5540,5540,5530,1846
|
|
20241029,105400,11511246370,5540,5550,5550,5540,126
|
|
20241029,105300,11510548070,5550,5550,5560,5540,3190
|
|
20241029,105200,11492863970,5570,5530,5570,5510,2550
|
|
20241029,105100,11478776070,5530,5530,5540,5510,6113
|
|
20241029,105000,11445002860,5530,5550,5550,5530,8132
|
|
20241029,104900,11399929550,5550,5550,5560,5550,1730
|
|
20241029,104800,11390312250,5550,5580,5580,5550,302
|
|
20241029,104700,11388631630,5560,5550,5580,5550,1608
|
|
20241029,104600,11379703320,5550,5560,5560,5550,800
|
|
20241029,104500,11375262410,5550,5550,5560,5550,2325
|
|
20241029,104400,11362357360,5550,5560,5560,5550,1587
|
|
20241029,104300,11353548490,5550,5560,5560,5550,5180
|
|
20241029,104200,11324790950,5560,5560,5570,5560,4288
|
|
20241029,104100,11300925810,5570,5580,5590,5560,4931
|
|
20241029,104000,11273443810,5590,5590,5600,5580,4782
|
|
20241029,103900,11246720960,5580,5570,5590,5570,6105
|
|
20241029,103800,11212656950,5580,5610,5620,5560,9451
|
|
20241029,103700,11159893790,5580,5570,5650,5570,13519
|
|
20241029,103600,11084166930,5580,5570,5580,5560,1477
|
|
20241029,103500,11075947680,5560,5550,5570,5550,750
|
|
20241029,103400,11071778150,5550,5560,5560,5550,2155
|
|
20241029,103300,11059813580,5550,5550,5560,5540,2895
|
|
20241029,103200,11043744500,5550,5560,5560,5550,185
|
|
20241029,103100,11042716910,5560,5540,5560,5540,3994
|
|
20241029,103000,11020533240,5550,5560,5570,5550,6893
|
|
20241029,102900,10982268280,5550,5570,5580,5550,20909
|
|
20241029,102800,10866127260,5570,5560,5590,5550,2062
|
|
20241029,102700,10854643590,5560,5580,5590,5560,24498
|
|
20241029,102600,10718171680,5590,5580,5590,5580,719
|
|
20241029,102500,10714158780,5580,5600,5600,5580,795
|
|
20241029,102400,10709716210,5600,5580,5600,5580,378
|
|
20241029,102300,10707605900,5580,5580,5590,5580,2559
|
|
20241029,102200,10693316280,5580,5590,5600,5580,6019
|
|
20241029,102100,10659697660,5590,5590,5600,5590,2088
|
|
20241029,102000,10648024320,5590,5600,5610,5590,4098
|
|
20241029,101900,10625084590,5610,5630,5630,5600,4319
|
|
20241029,101800,10600883240,5630,5610,5630,5600,3507
|
|
20241029,101700,10581196300,5610,5600,5620,5600,3321
|
|
20241029,101600,10562551980,5600,5620,5620,5600,2590
|
|
20241029,101500,10548037930,5610,5620,5630,5610,4348
|
|
20241029,101400,10523603390,5620,5620,5620,5610,1537
|
|
20241029,101300,10514969750,5620,5600,5620,5600,2356
|
|
20241029,101200,10501763690,5600,5590,5600,5590,1956
|
|
20241029,101100,10490818110,5590,5610,5610,5590,4080
|
|
20241029,101000,10467948710,5610,5620,5620,5610,1239
|
|
20241029,100900,10460987910,5630,5630,5640,5630,1661
|
|
20241029,100800,10451636440,5630,5640,5640,5630,1020
|
|
20241029,100700,10445888650,5640,5630,5650,5630,9216
|
|
20241029,100600,10393896590,5620,5620,5640,5620,1906
|
|
20241029,100500,10383171800,5620,5610,5630,5610,6388
|
|
20241029,100400,10347278830,5620,5600,5620,5600,12951
|
|
20241029,100300,10274698630,5610,5610,5620,5600,3760
|
|
20241029,100200,10253613970,5610,5620,5620,5610,9342
|
|
20241029,100100,10201163190,5620,5630,5630,5620,4678
|
|
20241029,100000,10174844540,5640,5640,5650,5630,9197
|
|
20241029,095900,10123013860,5650,5650,5660,5640,10953
|
|
20241029,095800,10061155330,5640,5680,5680,5640,19187
|
|
20241029,095700,9952668130,5680,5630,5690,5630,42347
|
|
20241029,095600,9712927000,5630,5590,5630,5580,17246
|
|
20241029,095500,9616161720,5590,5600,5600,5590,7029
|
|
20241029,095400,9576850340,5600,5600,5610,5590,2147
|
|
20241029,095300,9564828850,5600,5560,5610,5550,35452
|
|
20241029,095200,9366769290,5560,5570,5570,5560,4735
|
|
20241029,095100,9340442180,5570,5560,5580,5560,16183
|
|
20241029,095000,9250347070,5570,5570,5580,5560,11353
|
|
20241029,094900,9187087690,5580,5550,5580,5540,15365
|
|
20241029,094800,9101748850,5550,5540,5550,5540,4091
|
|
20241029,094700,9079081280,5540,5530,5550,5530,2609
|
|
20241029,094600,9064645540,5530,5540,5550,5520,4907
|
|
20241029,094500,9037480890,5540,5520,5540,5500,7247
|
|
20241029,094400,8997467450,5520,5520,5530,5510,6122
|
|
20241029,094300,8963698490,5520,5540,5550,5520,7097
|
|
20241029,094200,8924492410,5540,5540,5550,5530,3509
|
|
20241029,094100,8905067630,5540,5530,5600,5530,8697
|
|
20241029,094000,8856759140,5530,5530,5560,5520,6788
|
|
20241029,093900,8819168640,5530,5520,5550,5520,11399
|
|
20241029,093800,8756109260,5520,5500,5520,5500,9402
|
|
20241029,093700,8704318600,5500,5510,5510,5480,9808
|
|
20241029,093600,8650417800,5500,5500,5520,5490,17122
|
|
20241029,093500,8556306940,5500,5520,5520,5500,12269
|
|
20241029,093400,8488678830,5520,5500,5530,5490,30338
|
|
20241029,093300,8321778100,5490,5520,5550,5470,45806
|
|
20241029,093200,8069404980,5530,5570,5570,5520,19795
|
|
20241029,093100,7959808030,5570,5600,5600,5550,19480
|
|
20241029,093000,7851317960,5590,5600,5600,5580,22808
|
|
20241029,092900,7723878990,5600,5620,5630,5590,20668
|
|
20241029,092800,7607973470,5630,5640,5660,5610,26955
|
|
20241029,092700,7456349790,5630,5640,5650,5630,6332
|
|
20241029,092600,7420683820,5630,5660,5670,5630,12316
|
|
20241029,092500,7351128400,5670,5700,5710,5660,8676
|
|
20241029,092400,7301866040,5710,5730,5740,5700,17101
|
|
20241029,092300,7204033890,5730,5700,5760,5700,51275
|
|
20241029,092200,6909577940,5700,5690,5720,5670,12955
|
|
20241029,092100,6835693490,5700,5700,5700,5670,11699
|
|
20241029,092000,6769133450,5690,5660,5690,5650,8946
|
|
20241029,091900,6718381090,5660,5660,5700,5640,9267
|
|
20241029,091800,6665897600,5670,5700,5710,5660,16945
|
|
20241029,091700,6569604270,5700,5620,5700,5620,17059
|
|
20241029,091600,6473051430,5630,5620,5630,5600,32596
|
|
20241029,091500,6290314730,5630,5660,5660,5620,12339
|
|
20241029,091400,6220788260,5660,5650,5660,5630,20308
|
|
20241029,091300,6106200730,5650,5680,5680,5650,16172
|
|
20241029,091200,6014655000,5680,5700,5700,5670,12679
|
|
20241029,091100,5942504060,5700,5730,5740,5690,22137
|
|
20241029,091000,5816003550,5730,5680,5770,5670,48988
|
|
20241029,090900,5535162460,5670,5650,5690,5650,15187
|
|
20241029,090800,5449109060,5650,5640,5670,5630,19537
|
|
20241029,090700,5338794650,5640,5710,5710,5620,48677
|
|
20241029,090600,5063252230,5710,5670,5750,5650,46152
|
|
20241029,090500,4800328590,5650,5760,5760,5630,92690
|
|
20241029,090400,4271848430,5750,5750,5770,5730,38090
|
|
20241029,090300,4052768610,5760,5750,5770,5730,46613
|
|
20241029,090200,3784805060,5750,5780,5780,5720,65848
|
|
20241029,090100,3405690290,5780,5740,5840,5700,181859
|
|
20241029,090000,2354371670,5740,5830,5920,5700,405428
|