752 lines
37 KiB
CSV
752 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,212900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,212800,8732010429,2210,2210,2210,2210,0
|
|
20241030,212700,8732010429,2210,2210,2210,2210,0
|
|
20241030,212600,8732010429,2210,2210,2210,2210,0
|
|
20241030,212500,8732010429,2210,2210,2210,2210,0
|
|
20241030,212400,8732010429,2210,2210,2210,2210,0
|
|
20241030,212300,8732010429,2210,2210,2210,2210,0
|
|
20241030,212200,8732010429,2210,2210,2210,2210,0
|
|
20241030,212100,8732010429,2210,2210,2210,2210,0
|
|
20241030,212000,8732010429,2210,2210,2210,2210,0
|
|
20241030,211900,8732010429,2210,2210,2210,2210,0
|
|
20241030,211800,8732010429,2210,2210,2210,2210,0
|
|
20241030,211700,8732010429,2210,2210,2210,2210,0
|
|
20241030,211600,8732010429,2210,2210,2210,2210,0
|
|
20241030,211500,8732010429,2210,2210,2210,2210,0
|
|
20241030,211400,8732010429,2210,2210,2210,2210,0
|
|
20241030,211300,8732010429,2210,2210,2210,2210,0
|
|
20241030,211200,8732010429,2210,2210,2210,2210,0
|
|
20241030,211100,8732010429,2210,2210,2210,2210,0
|
|
20241030,211000,8732010429,2210,2210,2210,2210,0
|
|
20241030,210900,8732010429,2210,2210,2210,2210,0
|
|
20241030,210800,8732010429,2210,2210,2210,2210,0
|
|
20241030,210700,8732010429,2210,2210,2210,2210,0
|
|
20241030,210600,8732010429,2210,2210,2210,2210,0
|
|
20241030,210500,8732010429,2210,2210,2210,2210,0
|
|
20241030,210400,8732010429,2210,2210,2210,2210,0
|
|
20241030,210300,8732010429,2210,2210,2210,2210,0
|
|
20241030,210200,8732010429,2210,2210,2210,2210,0
|
|
20241030,210100,8732010429,2210,2210,2210,2210,0
|
|
20241030,210000,8732010429,2210,2210,2210,2210,0
|
|
20241030,205900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,205800,8732010429,2210,2210,2210,2210,0
|
|
20241030,205700,8732010429,2210,2210,2210,2210,0
|
|
20241030,205600,8732010429,2210,2210,2210,2210,0
|
|
20241030,205500,8732010429,2210,2210,2210,2210,0
|
|
20241030,205400,8732010429,2210,2210,2210,2210,0
|
|
20241030,205300,8732010429,2210,2210,2210,2210,0
|
|
20241030,205200,8732010429,2210,2210,2210,2210,0
|
|
20241030,205100,8732010429,2210,2210,2210,2210,0
|
|
20241030,205000,8732010429,2210,2210,2210,2210,0
|
|
20241030,204900,8732010429,2210,2210,2210,2210,0
|
|
20241030,204800,8732010429,2210,2210,2210,2210,0
|
|
20241030,204700,8732010429,2210,2210,2210,2210,0
|
|
20241030,204600,8732010429,2210,2210,2210,2210,0
|
|
20241030,204500,8732010429,2210,2210,2210,2210,0
|
|
20241030,204400,8732010429,2210,2210,2210,2210,0
|
|
20241030,204300,8732010429,2210,2210,2210,2210,0
|
|
20241030,204200,8732010429,2210,2210,2210,2210,0
|
|
20241030,204100,8732010429,2210,2210,2210,2210,0
|
|
20241030,204000,8732010429,2210,2210,2210,2210,0
|
|
20241030,203900,8732010429,2210,2210,2210,2210,0
|
|
20241030,203800,8732010429,2210,2210,2210,2210,0
|
|
20241030,203700,8732010429,2210,2210,2210,2210,0
|
|
20241030,203600,8732010429,2210,2210,2210,2210,0
|
|
20241030,203500,8732010429,2210,2210,2210,2210,0
|
|
20241030,203400,8732010429,2210,2210,2210,2210,0
|
|
20241030,203300,8732010429,2210,2210,2210,2210,0
|
|
20241030,203200,8732010429,2210,2210,2210,2210,0
|
|
20241030,203100,8732010429,2210,2210,2210,2210,0
|
|
20241030,203000,8732010429,2210,2210,2210,2210,0
|
|
20241030,202900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,202800,8732010429,2210,2210,2210,2210,0
|
|
20241030,202700,8732010429,2210,2210,2210,2210,0
|
|
20241030,202600,8732010429,2210,2210,2210,2210,0
|
|
20241030,202500,8732010429,2210,2210,2210,2210,0
|
|
20241030,202400,8732010429,2210,2210,2210,2210,0
|
|
20241030,202300,8732010429,2210,2210,2210,2210,0
|
|
20241030,202200,8732010429,2210,2210,2210,2210,0
|
|
20241030,202100,8732010429,2210,2210,2210,2210,0
|
|
20241030,202000,8732010429,2210,2210,2210,2210,0
|
|
20241030,201900,8732010429,2210,2210,2210,2210,0
|
|
20241030,201800,8732010429,2210,2210,2210,2210,0
|
|
20241030,201700,8732010429,2210,2210,2210,2210,0
|
|
20241030,201600,8732010429,2210,2210,2210,2210,0
|
|
20241030,201500,8732010429,2210,2210,2210,2210,0
|
|
20241030,201400,8732010429,2210,2210,2210,2210,0
|
|
20241030,201300,8732010429,2210,2210,2210,2210,0
|
|
20241030,201200,8732010429,2210,2210,2210,2210,0
|
|
20241030,201100,8732010429,2210,2210,2210,2210,0
|
|
20241030,201000,8732010429,2210,2210,2210,2210,0
|
|
20241030,200900,8732010429,2210,2210,2210,2210,0
|
|
20241030,200800,8732010429,2210,2210,2210,2210,0
|
|
20241030,200700,8732010429,2210,2210,2210,2210,0
|
|
20241030,200600,8732010429,2210,2210,2210,2210,0
|
|
20241030,200500,8732010429,2210,2210,2210,2210,0
|
|
20241030,200400,8732010429,2210,2210,2210,2210,0
|
|
20241030,200300,8732010429,2210,2210,2210,2210,0
|
|
20241030,200200,8732010429,2210,2210,2210,2210,0
|
|
20241030,200100,8732010429,2210,2210,2210,2210,0
|
|
20241030,200000,8732010429,2210,2210,2210,2210,0
|
|
20241030,195900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,195800,8732010429,2210,2210,2210,2210,0
|
|
20241030,195700,8732010429,2210,2210,2210,2210,0
|
|
20241030,195600,8732010429,2210,2210,2210,2210,0
|
|
20241030,195500,8732010429,2210,2210,2210,2210,0
|
|
20241030,195400,8732010429,2210,2210,2210,2210,0
|
|
20241030,195300,8732010429,2210,2210,2210,2210,0
|
|
20241030,195200,8732010429,2210,2210,2210,2210,0
|
|
20241030,195100,8732010429,2210,2210,2210,2210,0
|
|
20241030,195000,8732010429,2210,2210,2210,2210,0
|
|
20241030,194900,8732010429,2210,2210,2210,2210,0
|
|
20241030,194800,8732010429,2210,2210,2210,2210,0
|
|
20241030,194700,8732010429,2210,2210,2210,2210,0
|
|
20241030,194600,8732010429,2210,2210,2210,2210,0
|
|
20241030,194500,8732010429,2210,2210,2210,2210,0
|
|
20241030,194400,8732010429,2210,2210,2210,2210,0
|
|
20241030,194300,8732010429,2210,2210,2210,2210,0
|
|
20241030,194200,8732010429,2210,2210,2210,2210,0
|
|
20241030,194100,8732010429,2210,2210,2210,2210,0
|
|
20241030,194000,8732010429,2210,2210,2210,2210,0
|
|
20241030,193900,8732010429,2210,2210,2210,2210,0
|
|
20241030,193800,8732010429,2210,2210,2210,2210,0
|
|
20241030,193700,8732010429,2210,2210,2210,2210,0
|
|
20241030,193600,8732010429,2210,2210,2210,2210,0
|
|
20241030,193500,8732010429,2210,2210,2210,2210,0
|
|
20241030,193400,8732010429,2210,2210,2210,2210,0
|
|
20241030,193300,8732010429,2210,2210,2210,2210,0
|
|
20241030,193200,8732010429,2210,2210,2210,2210,0
|
|
20241030,193100,8732010429,2210,2210,2210,2210,0
|
|
20241030,193000,8732010429,2210,2210,2210,2210,0
|
|
20241030,192900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,192800,8732010429,2210,2210,2210,2210,0
|
|
20241030,192700,8732010429,2210,2210,2210,2210,0
|
|
20241030,192600,8732010429,2210,2210,2210,2210,0
|
|
20241030,192500,8732010429,2210,2210,2210,2210,0
|
|
20241030,192400,8732010429,2210,2210,2210,2210,0
|
|
20241030,192300,8732010429,2210,2210,2210,2210,0
|
|
20241030,192200,8732010429,2210,2210,2210,2210,0
|
|
20241030,192100,8732010429,2210,2210,2210,2210,0
|
|
20241030,192000,8732010429,2210,2210,2210,2210,0
|
|
20241030,191900,8732010429,2210,2210,2210,2210,0
|
|
20241030,191800,8732010429,2210,2210,2210,2210,0
|
|
20241030,191700,8732010429,2210,2210,2210,2210,0
|
|
20241030,191600,8732010429,2210,2210,2210,2210,0
|
|
20241030,191500,8732010429,2210,2210,2210,2210,0
|
|
20241030,191400,8732010429,2210,2210,2210,2210,0
|
|
20241030,191300,8732010429,2210,2210,2210,2210,0
|
|
20241030,191200,8732010429,2210,2210,2210,2210,0
|
|
20241030,191100,8732010429,2210,2210,2210,2210,0
|
|
20241030,191000,8732010429,2210,2210,2210,2210,0
|
|
20241030,190900,8732010429,2210,2210,2210,2210,0
|
|
20241030,190800,8732010429,2210,2210,2210,2210,0
|
|
20241030,190700,8732010429,2210,2210,2210,2210,0
|
|
20241030,190600,8732010429,2210,2210,2210,2210,0
|
|
20241030,190500,8732010429,2210,2210,2210,2210,0
|
|
20241030,190400,8732010429,2210,2210,2210,2210,0
|
|
20241030,190300,8732010429,2210,2210,2210,2210,0
|
|
20241030,190200,8732010429,2210,2210,2210,2210,0
|
|
20241030,190100,8732010429,2210,2210,2210,2210,0
|
|
20241030,190000,8732010429,2210,2210,2210,2210,0
|
|
20241030,185900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,185800,8732010429,2210,2210,2210,2210,0
|
|
20241030,185700,8732010429,2210,2210,2210,2210,0
|
|
20241030,185600,8732010429,2210,2210,2210,2210,0
|
|
20241030,185500,8732010429,2210,2210,2210,2210,0
|
|
20241030,185400,8732010429,2210,2210,2210,2210,0
|
|
20241030,185300,8732010429,2210,2210,2210,2210,0
|
|
20241030,185200,8732010429,2210,2210,2210,2210,0
|
|
20241030,185100,8732010429,2210,2210,2210,2210,0
|
|
20241030,185000,8732010429,2210,2210,2210,2210,0
|
|
20241030,184900,8732010429,2210,2210,2210,2210,0
|
|
20241030,184800,8732010429,2210,2210,2210,2210,0
|
|
20241030,184700,8732010429,2210,2210,2210,2210,0
|
|
20241030,184600,8732010429,2210,2210,2210,2210,0
|
|
20241030,184500,8732010429,2210,2210,2210,2210,0
|
|
20241030,184400,8732010429,2210,2210,2210,2210,0
|
|
20241030,184300,8732010429,2210,2210,2210,2210,0
|
|
20241030,184200,8732010429,2210,2210,2210,2210,0
|
|
20241030,184100,8732010429,2210,2210,2210,2210,0
|
|
20241030,184000,8732010429,2210,2210,2210,2210,0
|
|
20241030,183900,8732010429,2210,2210,2210,2210,0
|
|
20241030,183800,8732010429,2210,2210,2210,2210,0
|
|
20241030,183700,8732010429,2210,2210,2210,2210,0
|
|
20241030,183600,8732010429,2210,2210,2210,2210,0
|
|
20241030,183500,8732010429,2210,2210,2210,2210,0
|
|
20241030,183400,8732010429,2210,2210,2210,2210,0
|
|
20241030,183300,8732010429,2210,2210,2210,2210,0
|
|
20241030,183200,8732010429,2210,2210,2210,2210,0
|
|
20241030,183100,8732010429,2210,2210,2210,2210,0
|
|
20241030,183000,8732010429,2210,2210,2210,2210,0
|
|
20241030,182900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,182800,8732010429,2210,2210,2210,2210,0
|
|
20241030,182700,8732010429,2210,2210,2210,2210,0
|
|
20241030,182600,8732010429,2210,2210,2210,2210,0
|
|
20241030,182500,8732010429,2210,2210,2210,2210,0
|
|
20241030,182400,8732010429,2210,2210,2210,2210,0
|
|
20241030,182300,8732010429,2210,2210,2210,2210,0
|
|
20241030,182200,8732010429,2210,2210,2210,2210,0
|
|
20241030,182100,8732010429,2210,2210,2210,2210,0
|
|
20241030,182000,8732010429,2210,2210,2210,2210,0
|
|
20241030,181900,8732010429,2210,2210,2210,2210,0
|
|
20241030,181800,8732010429,2210,2210,2210,2210,0
|
|
20241030,181700,8732010429,2210,2210,2210,2210,0
|
|
20241030,181600,8732010429,2210,2210,2210,2210,0
|
|
20241030,181500,8732010429,2210,2210,2210,2210,0
|
|
20241030,181400,8732010429,2210,2210,2210,2210,0
|
|
20241030,181300,8732010429,2210,2210,2210,2210,0
|
|
20241030,181200,8732010429,2210,2210,2210,2210,0
|
|
20241030,181100,8732010429,2210,2210,2210,2210,0
|
|
20241030,181000,8732010429,2210,2210,2210,2210,0
|
|
20241030,180900,8732010429,2210,2210,2210,2210,0
|
|
20241030,180800,8732010429,2210,2210,2210,2210,0
|
|
20241030,180700,8732010429,2210,2210,2210,2210,0
|
|
20241030,180600,8732010429,2210,2210,2210,2210,0
|
|
20241030,180500,8732010429,2210,2210,2210,2210,0
|
|
20241030,180400,8732010429,2210,2210,2210,2210,0
|
|
20241030,180300,8732010429,2210,2210,2210,2210,0
|
|
20241030,180200,8732010429,2210,2210,2210,2210,0
|
|
20241030,180100,8732010429,2210,2210,2210,2210,0
|
|
20241030,180000,8732010429,2210,2210,2210,2210,0
|
|
20241030,175900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,175800,8732010429,2210,2210,2210,2210,0
|
|
20241030,175700,8732010429,2210,2210,2210,2210,0
|
|
20241030,175600,8732010429,2210,2210,2210,2210,0
|
|
20241030,175500,8732010429,2210,2210,2210,2210,0
|
|
20241030,175400,8732010429,2210,2210,2210,2210,0
|
|
20241030,175300,8732010429,2210,2210,2210,2210,0
|
|
20241030,175200,8732010429,2210,2210,2210,2210,0
|
|
20241030,175100,8732010429,2210,2210,2210,2210,0
|
|
20241030,175000,8732010429,2210,2210,2210,2210,0
|
|
20241030,174900,8732010429,2210,2210,2210,2210,0
|
|
20241030,174800,8732010429,2210,2210,2210,2210,0
|
|
20241030,174700,8732010429,2210,2210,2210,2210,0
|
|
20241030,174600,8732010429,2210,2210,2210,2210,0
|
|
20241030,174500,8732010429,2210,2210,2210,2210,0
|
|
20241030,174400,8732010429,2210,2210,2210,2210,0
|
|
20241030,174300,8732010429,2210,2210,2210,2210,0
|
|
20241030,174200,8732010429,2210,2210,2210,2210,0
|
|
20241030,174100,8732010429,2210,2210,2210,2210,0
|
|
20241030,174000,8732010429,2210,2210,2210,2210,0
|
|
20241030,173900,8732010429,2210,2210,2210,2210,0
|
|
20241030,173800,8732010429,2210,2210,2210,2210,0
|
|
20241030,173700,8732010429,2210,2210,2210,2210,0
|
|
20241030,173600,8732010429,2210,2210,2210,2210,0
|
|
20241030,173500,8732010429,2210,2210,2210,2210,0
|
|
20241030,173400,8732010429,2210,2210,2210,2210,0
|
|
20241030,173300,8732010429,2210,2210,2210,2210,0
|
|
20241030,173200,8732010429,2210,2210,2210,2210,0
|
|
20241030,173100,8732010429,2210,2210,2210,2210,0
|
|
20241030,173000,8732010429,2210,2210,2210,2210,0
|
|
20241030,172900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,172800,8732010429,2210,2210,2210,2210,0
|
|
20241030,172700,8732010429,2210,2210,2210,2210,0
|
|
20241030,172600,8732010429,2210,2210,2210,2210,0
|
|
20241030,172500,8732010429,2210,2210,2210,2210,0
|
|
20241030,172400,8732010429,2210,2210,2210,2210,0
|
|
20241030,172300,8732010429,2210,2210,2210,2210,0
|
|
20241030,172200,8732010429,2210,2210,2210,2210,0
|
|
20241030,172100,8732010429,2210,2210,2210,2210,0
|
|
20241030,172000,8732010429,2210,2210,2210,2210,0
|
|
20241030,171900,8732010429,2210,2210,2210,2210,0
|
|
20241030,171800,8732010429,2210,2210,2210,2210,0
|
|
20241030,171700,8732010429,2210,2210,2210,2210,0
|
|
20241030,171600,8732010429,2210,2210,2210,2210,0
|
|
20241030,171500,8732010429,2210,2210,2210,2210,0
|
|
20241030,171400,8732010429,2210,2210,2210,2210,0
|
|
20241030,171300,8732010429,2210,2210,2210,2210,0
|
|
20241030,171200,8732010429,2210,2210,2210,2210,0
|
|
20241030,171100,8732010429,2210,2210,2210,2210,0
|
|
20241030,171000,8732010429,2210,2210,2210,2210,0
|
|
20241030,170900,8732010429,2210,2210,2210,2210,0
|
|
20241030,170800,8732010429,2210,2210,2210,2210,0
|
|
20241030,170700,8732010429,2210,2210,2210,2210,0
|
|
20241030,170600,8732010429,2210,2210,2210,2210,0
|
|
20241030,170500,8732010429,2210,2210,2210,2210,0
|
|
20241030,170400,8732010429,2210,2210,2210,2210,0
|
|
20241030,170300,8732010429,2210,2210,2210,2210,0
|
|
20241030,170200,8732010429,2210,2210,2210,2210,0
|
|
20241030,170100,8732010429,2210,2210,2210,2210,0
|
|
20241030,170000,8732010429,2210,2210,2210,2210,0
|
|
20241030,165900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,165800,8732010429,2210,2210,2210,2210,0
|
|
20241030,165700,8732010429,2210,2210,2210,2210,0
|
|
20241030,165600,8732010429,2210,2210,2210,2210,0
|
|
20241030,165500,8732010429,2210,2210,2210,2210,0
|
|
20241030,165400,8732010429,2210,2210,2210,2210,0
|
|
20241030,165300,8732010429,2210,2210,2210,2210,0
|
|
20241030,165200,8732010429,2210,2210,2210,2210,0
|
|
20241030,165100,8732010429,2210,2210,2210,2210,0
|
|
20241030,165000,8732010429,2210,2210,2210,2210,0
|
|
20241030,164900,8732010429,2210,2210,2210,2210,0
|
|
20241030,164800,8732010429,2210,2210,2210,2210,0
|
|
20241030,164700,8732010429,2210,2210,2210,2210,0
|
|
20241030,164600,8732010429,2210,2210,2210,2210,0
|
|
20241030,164500,8732010429,2210,2210,2210,2210,0
|
|
20241030,164400,8732010429,2210,2210,2210,2210,0
|
|
20241030,164300,8732010429,2210,2210,2210,2210,0
|
|
20241030,164200,8732010429,2210,2210,2210,2210,0
|
|
20241030,164100,8732010429,2210,2210,2210,2210,0
|
|
20241030,164000,8732010429,2210,2210,2210,2210,0
|
|
20241030,163900,8732010429,2210,2210,2210,2210,0
|
|
20241030,163800,8732010429,2210,2210,2210,2210,0
|
|
20241030,163700,8732010429,2210,2210,2210,2210,0
|
|
20241030,163600,8732010429,2210,2210,2210,2210,0
|
|
20241030,163500,8732010429,2210,2210,2210,2210,0
|
|
20241030,163400,8732010429,2210,2210,2210,2210,0
|
|
20241030,163300,8732010429,2210,2210,2210,2210,0
|
|
20241030,163200,8732010429,2210,2210,2210,2210,0
|
|
20241030,163100,8732010429,2210,2210,2210,2210,0
|
|
20241030,163000,8732010429,2210,2210,2210,2210,0
|
|
20241030,162900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,162800,8732010429,2210,2210,2210,2210,0
|
|
20241030,162700,8732010429,2210,2210,2210,2210,0
|
|
20241030,162600,8732010429,2210,2210,2210,2210,0
|
|
20241030,162500,8732010429,2210,2210,2210,2210,0
|
|
20241030,162400,8732010429,2210,2210,2210,2210,0
|
|
20241030,162300,8732010429,2210,2210,2210,2210,0
|
|
20241030,162200,8732010429,2210,2210,2210,2210,0
|
|
20241030,162100,8732010429,2210,2210,2210,2210,0
|
|
20241030,162000,8732010429,2210,2210,2210,2210,0
|
|
20241030,161900,8732010429,2210,2210,2210,2210,0
|
|
20241030,161800,8732010429,2210,2210,2210,2210,0
|
|
20241030,161700,8732010429,2210,2210,2210,2210,0
|
|
20241030,161600,8732010429,2210,2210,2210,2210,0
|
|
20241030,161500,8732010429,2210,2210,2210,2210,0
|
|
20241030,161400,8732010429,2210,2210,2210,2210,0
|
|
20241030,161300,8732010429,2210,2210,2210,2210,0
|
|
20241030,161200,8732010429,2210,2210,2210,2210,0
|
|
20241030,161100,8732010429,2210,2210,2210,2210,0
|
|
20241030,161000,8732010429,2210,2210,2210,2210,0
|
|
20241030,160900,8732010429,2210,2210,2210,2210,0
|
|
20241030,160800,8732010429,2210,2210,2210,2210,0
|
|
20241030,160700,8732010429,2210,2210,2210,2210,0
|
|
20241030,160600,8732010429,2210,2210,2210,2210,0
|
|
20241030,160500,8732010429,2210,2210,2210,2210,0
|
|
20241030,160400,8732010429,2210,2210,2210,2210,0
|
|
20241030,160300,8732010429,2210,2210,2210,2210,0
|
|
20241030,160200,8732010429,2210,2210,2210,2210,0
|
|
20241030,160100,8732010429,2210,2210,2210,2210,0
|
|
20241030,160000,8732010429,2210,2210,2210,2210,0
|
|
20241030,155900,8732010429,2210,2210,2210,2210,18704
|
|
20241030,155800,8732010429,2210,2210,2210,2210,0
|
|
20241030,155700,8732010429,2210,2210,2210,2210,0
|
|
20241030,155600,8732010429,2210,2210,2210,2210,0
|
|
20241030,155500,8732010429,2210,2210,2210,2210,0
|
|
20241030,155400,8732010429,2210,2210,2210,2210,0
|
|
20241030,155300,8732010429,2210,2210,2210,2210,0
|
|
20241030,155200,8732010429,2210,2210,2210,2210,0
|
|
20241030,155100,8732010429,2210,2210,2210,2210,0
|
|
20241030,155000,8732010429,2210,2210,2210,2210,0
|
|
20241030,154900,8732010429,2210,2210,2210,2210,0
|
|
20241030,154800,8732010429,2210,2210,2210,2210,0
|
|
20241030,154700,8732010429,2210,2210,2210,2210,0
|
|
20241030,154600,8732010429,2210,2210,2210,2210,0
|
|
20241030,154500,8732010429,2210,2210,2210,2210,0
|
|
20241030,154400,8732010429,2210,2210,2210,2210,0
|
|
20241030,154300,8732010429,2210,2210,2210,2210,0
|
|
20241030,154200,8732010429,2210,2210,2210,2210,0
|
|
20241030,154100,8732010429,2210,2210,2210,2210,0
|
|
20241030,154000,8732010429,2210,2210,2210,2210,0
|
|
20241030,153900,8732010429,2210,2210,2210,2210,0
|
|
20241030,153800,8732010429,2210,2210,2210,2210,0
|
|
20241030,153700,8732010429,2210,2210,2210,2210,0
|
|
20241030,153600,8732010429,2210,2210,2210,2210,0
|
|
20241030,153500,8732010429,2210,2210,2210,2210,0
|
|
20241030,153400,8732010429,2210,2210,2210,2210,0
|
|
20241030,153300,8732010429,2210,2210,2210,2210,0
|
|
20241030,153200,8732010429,2210,2210,2210,2210,0
|
|
20241030,153100,8732010429,2210,2210,2210,2210,0
|
|
20241030,153000,8732010429,2210,2210,2210,2210,18704
|
|
20241030,152900,8690674589,2200,2200,2200,2200,0
|
|
20241030,152800,8690674589,2200,2200,2200,2200,0
|
|
20241030,152700,8690674589,2200,2200,2200,2200,0
|
|
20241030,152600,8690674589,2200,2200,2200,2200,0
|
|
20241030,152500,8690674589,2200,2200,2200,2200,0
|
|
20241030,152400,8690674589,2200,2200,2200,2200,0
|
|
20241030,152300,8690674589,2200,2200,2200,2200,0
|
|
20241030,152200,8690674589,2200,2200,2200,2200,0
|
|
20241030,152100,8690674589,2200,2200,2200,2200,0
|
|
20241030,152000,8690674589,2200,2200,2200,2200,0
|
|
20241030,151900,8690674589,2200,2170,2210,2170,4715
|
|
20241030,151800,8680375169,2170,2170,2175,2160,6418
|
|
20241030,151700,8666467719,2175,2180,2180,2175,4394
|
|
20241030,151600,8656901474,2180,2185,2185,2180,2092
|
|
20241030,151500,8652337294,2185,2210,2210,2180,3404
|
|
20241030,151400,8644874939,2210,2210,2210,2200,2256
|
|
20241030,151300,8639896089,2210,2210,2210,2205,1364
|
|
20241030,151200,8636886784,2210,2210,2215,2205,2292
|
|
20241030,151100,8631823404,2205,2195,2210,2190,1776
|
|
20241030,151000,8627919269,2195,2180,2195,2180,3277
|
|
20241030,150900,8620752739,2185,2190,2190,2180,2680
|
|
20241030,150800,8614893579,2185,2180,2195,2180,2440
|
|
20241030,150700,8609543094,2180,2180,2180,2175,1175
|
|
20241030,150600,8606987174,2185,2180,2185,2170,861
|
|
20241030,150500,8605112664,2185,2185,2190,2170,4359
|
|
20241030,150400,8595615724,2190,2205,2205,2180,4018
|
|
20241030,150300,8586797104,2205,2165,2215,2165,7748
|
|
20241030,150200,8569832364,2170,2145,2170,2130,7239
|
|
20241030,150100,8554254569,2130,2165,2165,2120,10994
|
|
20241030,150000,8530776744,2165,2180,2180,2135,20015
|
|
20241030,145900,8487614759,2185,2225,2235,2185,14798
|
|
20241030,145800,8455025279,2230,2225,2240,2215,1138
|
|
20241030,145700,8452492289,2225,2235,2240,2210,2636
|
|
20241030,145600,8446641739,2235,2245,2245,2225,1023
|
|
20241030,145500,8444355114,2230,2225,2250,2225,814
|
|
20241030,145400,8442536294,2225,2215,2245,2210,1544
|
|
20241030,145300,8439092619,2215,2245,2260,2215,6786
|
|
20241030,145200,8423926719,2260,2215,2280,2215,10095
|
|
20241030,145100,8401224734,2215,2215,2215,2205,1612
|
|
20241030,145000,8397659189,2215,2210,2215,2200,3977
|
|
20241030,144900,8388875524,2210,2210,2215,2205,3593
|
|
20241030,144800,8380928694,2210,2225,2225,2200,16339
|
|
20241030,144700,8344781384,2230,2225,2235,2225,2275
|
|
20241030,144600,8339711639,2225,2230,2240,2225,4074
|
|
20241030,144500,8330638564,2235,2245,2245,2230,574
|
|
20241030,144400,8329355769,2235,2260,2260,2230,2096
|
|
20241030,144300,8324645199,2280,2260,2280,2250,1834
|
|
20241030,144200,8320513104,2265,2265,2280,2260,4098
|
|
20241030,144100,8311215439,2265,2250,2285,2250,4782
|
|
20241030,144000,8300352354,2250,2230,2270,2230,2189
|
|
20241030,143900,8295432729,2235,2235,2235,2225,3820
|
|
20241030,143800,8286917359,2225,2240,2240,2225,1104
|
|
20241030,143700,8284450614,2225,2235,2235,2210,11505
|
|
20241030,143600,8258885759,2240,2275,2275,2225,16297
|
|
20241030,143500,8222285219,2275,2280,2280,2275,5082
|
|
20241030,143400,8210723644,2280,2280,2285,2275,5938
|
|
20241030,143300,8197194234,2280,2300,2300,2280,8249
|
|
20241030,143200,8178285119,2300,2310,2320,2300,9858
|
|
20241030,143100,8155511209,2305,2315,2320,2295,4058
|
|
20241030,143000,8146163519,2320,2300,2320,2300,3362
|
|
20241030,142900,8138414769,2315,2305,2320,2295,2609
|
|
20241030,142800,8132407259,2300,2315,2325,2295,3931
|
|
20241030,142700,8123294799,2320,2320,2335,2320,5477
|
|
20241030,142600,8110545174,2315,2295,2315,2290,5576
|
|
20241030,142500,8097700844,2285,2295,2300,2275,5719
|
|
20241030,142400,8084613714,2290,2305,2305,2250,9965
|
|
20241030,142300,8061888189,2305,2330,2330,2300,6267
|
|
20241030,142200,8047408819,2330,2315,2330,2305,2311
|
|
20241030,142100,8042068429,2315,2320,2350,2315,8208
|
|
20241030,142000,8022854879,2330,2300,2345,2290,4884
|
|
20241030,141900,8011557014,2300,2295,2310,2295,4769
|
|
20241030,141800,8000588794,2290,2290,2300,2285,4148
|
|
20241030,141700,7991102369,2290,2280,2305,2275,8352
|
|
20241030,141600,7972020114,2275,2315,2315,2275,13228
|
|
20241030,141500,7941501609,2315,2335,2340,2315,9571
|
|
20241030,141400,7919272274,2335,2325,2350,2320,10414
|
|
20241030,141300,7894967209,2325,2320,2325,2310,3401
|
|
20241030,141200,7887071249,2320,2315,2325,2310,7250
|
|
20241030,141100,7870254469,2310,2295,2320,2290,21237
|
|
20241030,141000,7821188629,2300,2315,2335,2280,6207
|
|
20241030,140900,7806952349,2310,2240,2310,2240,20308
|
|
20241030,140800,7760758599,2240,2235,2245,2235,3992
|
|
20241030,140700,7751808719,2235,2245,2245,2235,735
|
|
20241030,140600,7750165654,2240,2245,2245,2235,719
|
|
20241030,140500,7748555829,2245,2245,2245,2240,439
|
|
20241030,140400,7747571394,2245,2250,2250,2235,1683
|
|
20241030,140300,7743803039,2250,2240,2250,2240,857
|
|
20241030,140200,7741879234,2235,2235,2245,2230,626
|
|
20241030,140100,7740477604,2235,2225,2235,2225,2573
|
|
20241030,140000,7734741919,2225,2235,2235,2225,4244
|
|
20241030,135900,7725276874,2230,2240,2255,2220,9765
|
|
20241030,135800,7703462244,2245,2235,2260,2235,6977
|
|
20241030,135700,7687764454,2245,2240,2245,2235,2863
|
|
20241030,135600,7681353969,2245,2240,2250,2235,2225
|
|
20241030,135500,7676370579,2250,2235,2260,2235,4278
|
|
20241030,135400,7666786574,2235,2260,2260,2225,10813
|
|
20241030,135300,7642611049,2250,2255,2260,2250,1585
|
|
20241030,135200,7639038519,2260,2270,2270,2250,1818
|
|
20241030,135100,7634928914,2270,2245,2270,2240,6305
|
|
20241030,135000,7620689974,2245,2255,2265,2240,4640
|
|
20241030,134900,7610253424,2255,2245,2265,2240,3755
|
|
20241030,134800,7601787669,2250,2265,2265,2245,4965
|
|
20241030,134700,7590587859,2265,2255,2275,2250,9254
|
|
20241030,134600,7569644054,2255,2245,2255,2230,4131
|
|
20241030,134500,7560357569,2230,2230,2250,2225,5909
|
|
20241030,134400,7547182654,2230,2240,2255,2225,9447
|
|
20241030,134300,7525978644,2240,2235,2245,2225,2966
|
|
20241030,134200,7519357694,2235,2245,2255,2225,8173
|
|
20241030,134100,7501056094,2240,2230,2245,2220,9770
|
|
20241030,134000,7479306254,2220,2245,2265,2215,27524
|
|
20241030,133900,7417681924,2250,2255,2265,2225,86800
|
|
20241030,133800,7222218354,2220,2220,2220,2220,0
|
|
20241030,133700,7222218354,2220,2220,2220,2220,0
|
|
20241030,133600,7222218354,2220,2350,2360,2220,44759
|
|
20241030,133500,7118910034,2355,2360,2375,2350,7842
|
|
20241030,133400,7100404974,2360,2355,2375,2355,3534
|
|
20241030,133300,7092068479,2355,2400,2410,2350,35909
|
|
20241030,133200,7007075174,2400,2395,2400,2390,1009
|
|
20241030,133100,7004660924,2395,2395,2400,2390,491
|
|
20241030,133000,7003485504,2400,2400,2400,2390,280
|
|
20241030,132900,7002814589,2400,2385,2400,2380,869
|
|
20241030,132800,7000741024,2385,2395,2420,2385,2842
|
|
20241030,132700,6993938409,2405,2405,2405,2400,1433
|
|
20241030,132600,6990495224,2405,2390,2405,2390,973
|
|
20241030,132500,6988161524,2390,2390,2390,2390,238
|
|
20241030,132400,6987592704,2390,2400,2400,2380,2193
|
|
20241030,132300,6982352319,2400,2370,2400,2370,9482
|
|
20241030,132200,6959803774,2375,2375,2380,2370,5539
|
|
20241030,132100,6946648649,2375,2395,2395,2375,15853
|
|
20241030,132000,6908869134,2395,2400,2400,2390,3300
|
|
20241030,131900,6900963154,2400,2410,2415,2400,7138
|
|
20241030,131800,6883808574,2425,2410,2425,2405,7459
|
|
20241030,131700,6865821424,2410,2415,2430,2410,1605
|
|
20241030,131600,6861946749,2410,2430,2430,2405,14374
|
|
20241030,131500,6827231484,2430,2435,2435,2430,1128
|
|
20241030,131400,6824490434,2430,2440,2440,2430,839
|
|
20241030,131300,6822447744,2435,2445,2450,2435,994
|
|
20241030,131200,6820020209,2450,2450,2450,2445,1622
|
|
20241030,131100,6816054389,2450,2440,2450,2440,1446
|
|
20241030,131000,6812517709,2440,2440,2440,2435,1891
|
|
20241030,130900,6807906769,2440,2430,2445,2430,1792
|
|
20241030,130800,6803540849,2430,2430,2430,2420,99
|
|
20241030,130700,6803300624,2430,2420,2430,2420,933
|
|
20241030,130600,6801042474,2425,2425,2430,2420,3997
|
|
20241030,130500,6791362849,2425,2425,2430,2420,360
|
|
20241030,130400,6790489959,2425,2420,2430,2420,671
|
|
20241030,130300,6788862789,2425,2420,2425,2420,848
|
|
20241030,130200,6786810364,2430,2425,2430,2420,1575
|
|
20241030,130100,6782993334,2430,2425,2430,2425,132
|
|
20241030,130000,6782673229,2425,2425,2425,2420,1872
|
|
20241030,125900,6778133654,2425,2430,2430,2425,625
|
|
20241030,125800,6776616139,2420,2425,2430,2420,3646
|
|
20241030,125700,6767789554,2425,2430,2430,2425,190
|
|
20241030,125600,6767327904,2430,2425,2430,2415,6672
|
|
20241030,125500,6751183189,2425,2425,2430,2425,275
|
|
20241030,125400,6750515959,2425,2425,2430,2425,4222
|
|
20241030,125300,6740272604,2425,2430,2430,2420,355
|
|
20241030,125200,6739411649,2420,2450,2450,2420,5788
|
|
20241030,125100,6725334904,2445,2445,2450,2445,2766
|
|
20241030,125000,6718571879,2445,2435,2445,2435,1336
|
|
20241030,124900,6715317994,2435,2440,2440,2435,154
|
|
20241030,124800,6714942904,2435,2445,2455,2430,1795
|
|
20241030,124700,6710569814,2450,2440,2450,2440,704
|
|
20241030,124600,6708846824,2435,2440,2440,2435,530
|
|
20241030,124500,6707556224,2435,2440,2455,2435,3017
|
|
20241030,124400,6700171984,2435,2435,2440,2430,1217
|
|
20241030,124300,6697208964,2435,2445,2445,2430,35
|
|
20241030,124200,6697123759,2430,2450,2450,2430,3383
|
|
20241030,124100,6688858434,2450,2440,2450,2440,309
|
|
20241030,124000,6688102949,2440,2440,2445,2440,101
|
|
20241030,123900,6687856459,2440,2440,2440,2435,3094
|
|
20241030,123800,6680307869,2445,2445,2445,2435,6
|
|
20241030,123700,6680293209,2435,2430,2435,2430,1617
|
|
20241030,123600,6676358314,2435,2430,2435,2430,288
|
|
20241030,123500,6675657184,2435,2445,2445,2430,3315
|
|
20241030,123400,6667587534,2440,2445,2445,2440,1345
|
|
20241030,123300,6664299259,2445,2450,2450,2445,1816
|
|
20241030,123200,6659858509,2450,2450,2455,2445,1666
|
|
20241030,123100,6655774154,2445,2455,2455,2445,2791
|
|
20241030,123000,6648936169,2450,2430,2455,2430,5339
|
|
20241030,122900,6635879709,2430,2435,2440,2430,1567
|
|
20241030,122800,6632063299,2430,2425,2435,2425,1016
|
|
20241030,122700,6629593619,2425,2430,2435,2425,3123
|
|
20241030,122600,6622012019,2435,2435,2435,2435,2185
|
|
20241030,122500,6616691544,2440,2440,2440,2435,2346
|
|
20241030,122400,6610967369,2440,2435,2440,2430,357
|
|
20241030,122300,6610097379,2440,2450,2450,2430,1633
|
|
20241030,122200,6606120664,2450,2455,2455,2435,1894
|
|
20241030,122100,6601495919,2440,2445,2460,2440,3546
|
|
20241030,122000,6592822829,2460,2445,2460,2430,2444
|
|
20241030,121900,6586844974,2445,2445,2445,2440,918
|
|
20241030,121800,6584603914,2445,2425,2445,2420,11845
|
|
20241030,121700,6555805424,2425,2430,2435,2425,6654
|
|
20241030,121600,6539651524,2430,2440,2445,2430,3575
|
|
20241030,121500,6530937249,2445,2440,2445,2430,4306
|
|
20241030,121400,6520433574,2440,2445,2455,2430,19310
|
|
20241030,121300,6473308104,2450,2455,2455,2445,4630
|
|
20241030,121200,6461961394,2455,2450,2455,2450,1597
|
|
20241030,121100,6458046529,2455,2450,2455,2450,650
|
|
20241030,121000,6456452544,2455,2450,2455,2450,2640
|
|
20241030,120900,6449981774,2455,2455,2455,2450,309
|
|
20241030,120800,6449224404,2450,2455,2455,2450,2659
|
|
20241030,120700,6442698219,2455,2455,2455,2450,485
|
|
20241030,120600,6441507834,2455,2455,2455,2445,1457
|
|
20241030,120500,6437937754,2450,2460,2460,2450,4679
|
|
20241030,120400,6426463989,2460,2460,2460,2455,673
|
|
20241030,120300,6424811674,2460,2460,2460,2455,857
|
|
20241030,120200,6422707684,2460,2460,2465,2455,2122
|
|
20241030,120100,6417493714,2460,2455,2460,2455,788
|
|
20241030,120000,6415559169,2455,2455,2455,2455,263
|
|
20241030,115900,6414913504,2465,2455,2465,2455,111
|
|
20241030,115800,6414639999,2465,2460,2465,2455,738
|
|
20241030,115700,6412825064,2455,2455,2465,2455,280
|
|
20241030,115600,6412137649,2455,2460,2470,2450,3586
|
|
20241030,115500,6403330439,2470,2470,2475,2465,377
|
|
20241030,115400,6402398829,2470,2465,2475,2460,4575
|
|
20241030,115300,6391100419,2460,2455,2460,2455,494
|
|
20241030,115200,6389887049,2455,2450,2455,2450,2018
|
|
20241030,115100,6384942869,2450,2450,2460,2445,2649
|
|
20241030,115000,6378452484,2450,2455,2460,2450,6525
|
|
20241030,114900,6362460884,2460,2450,2465,2450,2417
|
|
20241030,114800,6356524489,2445,2465,2470,2445,9061
|
|
20241030,114700,6334279399,2470,2470,2470,2460,2125
|
|
20241030,114600,6329037769,2470,2470,2475,2460,2068
|
|
20241030,114500,6323931859,2470,2475,2475,2470,391
|
|
20241030,114400,6322966039,2475,2475,2480,2470,802
|
|
20241030,114300,6320981559,2465,2465,2475,2465,4838
|
|
20241030,114200,6309028329,2465,2460,2465,2455,5184
|
|
20241030,114100,6296279639,2460,2465,2465,2460,629
|
|
20241030,114000,6294730729,2460,2475,2475,2460,2445
|
|
20241030,113900,6288698114,2475,2445,2475,2445,6468
|
|
20241030,113800,6272778519,2450,2460,2460,2440,7099
|
|
20241030,113700,6255391819,2460,2470,2470,2455,2736
|
|
20241030,113600,6248660119,2465,2465,2470,2460,1563
|
|
20241030,113500,6244805144,2465,2465,2470,2460,4226
|
|
20241030,113400,6234391069,2460,2445,2465,2440,2813
|
|
20241030,113300,6227493539,2455,2465,2465,2445,9724
|
|
20241030,113200,6203607969,2465,2490,2500,2450,14854
|
|
20241030,113100,6166991009,2500,2495,2505,2490,58145
|
|
20241030,113000,6021524019,2495,2490,2495,2490,8204
|
|
20241030,112900,6001067289,2490,2485,2490,2460,7756
|
|
20241030,112800,5981872679,2485,2480,2485,2470,9627
|
|
20241030,112700,5958054909,2485,2475,2485,2475,3789
|
|
20241030,112600,5948653579,2475,2475,2475,2470,5557
|
|
20241030,112500,5934903929,2470,2450,2470,2450,4018
|
|
20241030,112400,5924989439,2460,2445,2460,2440,3403
|
|
20241030,112300,5916642634,2450,2455,2460,2430,11094
|
|
20241030,112200,5889570854,2455,2455,2455,2450,3820
|
|
20241030,112100,5880196739,2460,2465,2465,2460,2213
|
|
20241030,112000,5874752054,2465,2470,2470,2465,2903
|
|
20241030,111900,5867589144,2470,2470,2475,2470,1822
|
|
20241030,111800,5863085504,2470,2465,2480,2465,2080
|
|
20241030,111700,5857946084,2465,2455,2475,2455,1778
|
|
20241030,111600,5853567909,2460,2475,2480,2455,13516
|
|
20241030,111500,5820186994,2475,2475,2480,2475,5064
|
|
20241030,111400,5807647834,2480,2485,2485,2475,3138
|
|
20241030,111300,5799862684,2480,2500,2500,2470,12171
|
|
20241030,111200,5769592369,2500,2475,2500,2475,30971
|
|
20241030,111100,5692496729,2475,2470,2475,2465,8085
|
|
20241030,111000,5672505179,2470,2460,2470,2455,10789
|
|
20241030,110900,5645905679,2460,2465,2465,2460,9768
|
|
20241030,110800,5621841829,2465,2460,2470,2455,4583
|
|
20241030,110700,5610547624,2470,2450,2470,2450,18919
|
|
20241030,110600,5564012639,2455,2440,2455,2440,20840
|
|
20241030,110500,5513076729,2440,2415,2440,2415,11402
|
|
20241030,110400,5485405939,2420,2415,2420,2415,1348
|
|
20241030,110300,5482149974,2420,2425,2425,2405,3776
|
|
20241030,110200,5473036694,2420,2425,2430,2410,12819
|
|
20241030,110100,5441970739,2425,2400,2425,2400,14366
|
|
20241030,110000,5407296939,2400,2395,2405,2395,6093
|
|
20241030,105900,5392689089,2390,2370,2395,2370,2459
|
|
20241030,105800,5386831289,2370,2400,2405,2365,6284
|
|
20241030,105700,5371792314,2405,2385,2405,2385,4367
|
|
20241030,105600,5361338749,2385,2380,2390,2375,1439
|
|
20241030,105500,5357907354,2380,2355,2380,2355,2438
|
|
20241030,105400,5352130479,2360,2375,2375,2360,1386
|
|
20241030,105300,5348853379,2375,2375,2380,2365,2473
|
|
20241030,105200,5342992579,2380,2375,2385,2370,2058
|
|
20241030,105100,5338095894,2375,2370,2380,2360,2449
|
|
20241030,105000,5332295604,2355,2380,2380,2350,8261
|
|
20241030,104900,5312714699,2380,2385,2385,2375,593
|
|
20241030,104800,5311304184,2375,2380,2390,2375,2331
|
|
20241030,104700,5305754839,2380,2385,2390,2380,1480
|
|
20241030,104600,5302220364,2390,2380,2390,2375,647
|
|
20241030,104500,5300679149,2380,2390,2390,2380,1405
|
|
20241030,104400,5297328444,2395,2380,2395,2375,3907
|
|
20241030,104300,5288020874,2380,2370,2380,2370,1693
|
|
20241030,104200,5283992699,2370,2370,2380,2370,1062
|
|
20241030,104100,5281472354,2375,2380,2385,2370,2299
|
|
20241030,104000,5276006574,2380,2355,2400,2355,21439
|
|
20241030,103900,5225255684,2355,2355,2355,2350,4646
|
|
20241030,103800,5214335319,2355,2355,2360,2350,4128
|
|
20241030,103700,5204622679,2355,2355,2360,2345,3979
|
|
20241030,103600,5195251539,2345,2370,2370,2340,18169
|
|
20241030,103500,5152534529,2360,2375,2380,2360,8310
|
|
20241030,103400,5132865364,2375,2375,2380,2365,15007
|
|
20241030,103300,5097277959,2375,2390,2395,2375,17837
|
|
20241030,103200,5054770464,2390,2400,2400,2385,6593
|
|
20241030,103100,5039021924,2400,2410,2410,2370,33194
|
|
20241030,103000,4959639404,2410,2420,2425,2410,8354
|
|
20241030,102900,4939463269,2425,2430,2435,2420,1389
|
|
20241030,102800,4936093759,2435,2435,2450,2435,2259
|
|
20241030,102700,4930583464,2435,2425,2435,2415,6149
|
|
20241030,102600,4915678039,2420,2425,2430,2420,2687
|
|
20241030,102500,4909161609,2430,2425,2430,2420,3405
|
|
20241030,102400,4900890339,2420,2420,2425,2415,1079
|
|
20241030,102300,4898280209,2420,2425,2430,2420,3833
|
|
20241030,102200,4888992679,2425,2430,2435,2420,2554
|
|
20241030,102100,4882797249,2430,2420,2430,2420,1715
|
|
20241030,102000,4878631929,2420,2410,2420,2405,23367
|
|
20241030,101900,4822393579,2410,2430,2430,2410,6534
|
|
20241030,101800,4806621624,2430,2415,2430,2410,4200
|
|
20241030,101700,4796472814,2415,2415,2420,2410,2884
|
|
20241030,101600,4789513214,2410,2410,2420,2410,2805
|
|
20241030,101500,4782742659,2415,2420,2420,2405,10157
|
|
20241030,101400,4758255634,2420,2415,2420,2410,7635
|
|
20241030,101300,4739821299,2410,2420,2430,2405,13294
|
|
20241030,101200,4707725634,2420,2450,2450,2420,13866
|
|
20241030,101100,4674034714,2430,2455,2465,2430,11904
|
|
20241030,101000,4644990794,2465,2470,2470,2455,5209
|
|
20241030,100900,4632154799,2470,2455,2470,2450,5181
|
|
20241030,100800,4619396349,2455,2455,2455,2450,2171
|
|
20241030,100700,4614072039,2455,2450,2455,2445,2675
|
|
20241030,100600,4607518704,2450,2445,2450,2440,9956
|
|
20241030,100500,4583213624,2445,2450,2475,2445,13296
|
|
20241030,100400,4550617959,2465,2465,2470,2445,5962
|
|
20241030,100300,4535946834,2465,2455,2465,2445,7968
|
|
20241030,100200,4516425734,2455,2455,2460,2455,3281
|
|
20241030,100100,4508368529,2455,2470,2470,2455,3062
|
|
20241030,100000,4500835034,2465,2445,2470,2445,6491
|
|
20241030,095900,4484888289,2445,2465,2470,2440,20718
|
|
20241030,095800,4434078204,2460,2465,2470,2460,4196
|
|
20241030,095700,4423741404,2470,2470,2480,2470,5068
|
|
20241030,095600,4411202084,2470,2475,2480,2465,9547
|
|
20241030,095500,4387567254,2480,2470,2480,2455,13938
|
|
20241030,095400,4353214249,2475,2470,2475,2465,7187
|
|
20241030,095300,4335477514,2465,2460,2465,2455,7026
|
|
20241030,095200,4318217139,2460,2465,2470,2460,9458
|
|
20241030,095100,4294912569,2465,2470,2470,2450,8529
|
|
20241030,095000,4273935629,2450,2465,2475,2435,30750
|
|
20241030,094900,4198647704,2470,2480,2485,2465,8807
|
|
20241030,094800,4176868929,2480,2490,2490,2465,13714
|
|
20241030,094700,4142922374,2490,2490,2495,2485,10828
|
|
20241030,094600,4115974744,2490,2500,2505,2480,25125
|
|
20241030,094500,4053301979,2505,2485,2505,2475,32625
|
|
20241030,094400,3971926709,2500,2505,2505,2425,189705
|
|
20241030,094300,3500041274,2505,2505,2505,2505,34838
|
|
20241030,094200,3412772084,2505,2505,2505,2505,14229
|
|
20241030,094100,3377128439,2505,2505,2505,2505,9545
|
|
20241030,094000,3353218214,2505,2505,2505,2505,11748
|
|
20241030,093900,3323789474,2505,2505,2505,2505,8450
|
|
20241030,093800,3302622224,2505,2480,2505,2450,245136
|
|
20241030,093700,2690121059,2480,2485,2490,2480,13275
|
|
20241030,093600,2657136749,2490,2495,2495,2475,25418
|
|
20241030,093500,2593890654,2495,2455,2495,2440,24643
|
|
20241030,093400,2532959914,2475,2465,2500,2410,83800
|
|
20241030,093300,2325701289,2480,2380,2485,2360,40328
|
|
20241030,093200,2227801479,2385,2415,2420,2375,33804
|
|
20241030,093100,2146723979,2415,2430,2435,2415,8657
|
|
20241030,093000,2125708424,2435,2460,2460,2425,18096
|
|
20241030,092900,2081616969,2445,2455,2465,2435,11023
|
|
20241030,092800,2054624804,2460,2455,2460,2435,13187
|
|
20241030,092700,2022375219,2435,2480,2480,2430,29293
|
|
20241030,092600,1950347239,2475,2450,2495,2440,51312
|
|
20241030,092500,1823243134,2450,2440,2460,2425,30766
|
|
20241030,092400,1748213364,2440,2385,2465,2380,49558
|
|
20241030,092300,1628066624,2390,2480,2480,2355,74214
|
|
20241030,092200,1448952499,2475,2490,2490,2470,25629
|
|
20241030,092100,1385340729,2490,2465,2505,2455,104834
|
|
20241030,092000,1124959189,2460,2400,2505,2365,195959
|
|
20241030,091900,641093239,2330,2330,2330,2330,0
|
|
20241030,091800,641093239,2330,2290,2330,2255,46084
|
|
20241030,091700,535357709,2290,2180,2305,2180,86860
|
|
20241030,091600,341448004,2185,2120,2245,2095,99039
|
|
20241030,091500,126397434,2120,2120,2120,2120,0
|
|
20241030,091400,126397434,2120,2105,2120,2105,1921
|
|
20241030,091300,122334094,2110,2095,2120,2055,13704
|
|
20241030,091200,93691014,2095,2065,2095,2065,1773
|
|
20241030,091100,90007689,2065,2055,2070,2050,1165
|
|
20241030,091000,87614629,2070,2025,2075,2025,9384
|
|
20241030,090900,68440704,2025,2010,2025,2010,2650
|
|
20241030,090800,63114189,2010,2030,2035,2010,257
|
|
20241030,090700,62591974,2005,1993,2020,1990,6878
|
|
20241030,090600,48828045,1993,1993,1994,1980,2012
|
|
20241030,090500,44831127,1980,1978,1993,1978,4073
|
|
20241030,090400,36761102,1978,1978,1978,1975,2939
|
|
20241030,090300,30951945,1977,1993,1997,1977,2530
|
|
20241030,090200,25931481,1975,2020,2020,1975,8573
|
|
20241030,090100,8956376,1975,1965,2050,1965,1501
|
|
20241030,090000,5947321,1964,1930,2045,1930,3042
|