756 lines
38 KiB
CSV
756 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,213300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,213200,83023626870,5030,5030,5030,5030,0
|
|
20241028,213100,83023626870,5030,5030,5030,5030,0
|
|
20241028,213000,83023626870,5030,5030,5030,5030,0
|
|
20241028,212900,83023626870,5030,5030,5030,5030,0
|
|
20241028,212800,83023626870,5030,5030,5030,5030,0
|
|
20241028,212700,83023626870,5030,5030,5030,5030,0
|
|
20241028,212600,83023626870,5030,5030,5030,5030,0
|
|
20241028,212500,83023626870,5030,5030,5030,5030,0
|
|
20241028,212400,83023626870,5030,5030,5030,5030,0
|
|
20241028,212300,83023626870,5030,5030,5030,5030,0
|
|
20241028,212200,83023626870,5030,5030,5030,5030,0
|
|
20241028,212100,83023626870,5030,5030,5030,5030,0
|
|
20241028,212000,83023626870,5030,5030,5030,5030,0
|
|
20241028,211900,83023626870,5030,5030,5030,5030,0
|
|
20241028,211800,83023626870,5030,5030,5030,5030,0
|
|
20241028,211700,83023626870,5030,5030,5030,5030,0
|
|
20241028,211600,83023626870,5030,5030,5030,5030,0
|
|
20241028,211500,83023626870,5030,5030,5030,5030,0
|
|
20241028,211400,83023626870,5030,5030,5030,5030,0
|
|
20241028,211300,83023626870,5030,5030,5030,5030,0
|
|
20241028,211200,83023626870,5030,5030,5030,5030,0
|
|
20241028,211100,83023626870,5030,5030,5030,5030,0
|
|
20241028,211000,83023626870,5030,5030,5030,5030,0
|
|
20241028,210900,83023626870,5030,5030,5030,5030,0
|
|
20241028,210800,83023626870,5030,5030,5030,5030,0
|
|
20241028,210700,83023626870,5030,5030,5030,5030,0
|
|
20241028,210600,83023626870,5030,5030,5030,5030,0
|
|
20241028,210500,83023626870,5030,5030,5030,5030,0
|
|
20241028,210400,83023626870,5030,5030,5030,5030,0
|
|
20241028,210300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,210200,83023626870,5030,5030,5030,5030,0
|
|
20241028,210100,83023626870,5030,5030,5030,5030,0
|
|
20241028,210000,83023626870,5030,5030,5030,5030,0
|
|
20241028,205900,83023626870,5030,5030,5030,5030,0
|
|
20241028,205800,83023626870,5030,5030,5030,5030,0
|
|
20241028,205700,83023626870,5030,5030,5030,5030,0
|
|
20241028,205600,83023626870,5030,5030,5030,5030,0
|
|
20241028,205500,83023626870,5030,5030,5030,5030,0
|
|
20241028,205400,83023626870,5030,5030,5030,5030,0
|
|
20241028,205300,83023626870,5030,5030,5030,5030,0
|
|
20241028,205200,83023626870,5030,5030,5030,5030,0
|
|
20241028,205100,83023626870,5030,5030,5030,5030,0
|
|
20241028,205000,83023626870,5030,5030,5030,5030,0
|
|
20241028,204900,83023626870,5030,5030,5030,5030,0
|
|
20241028,204800,83023626870,5030,5030,5030,5030,0
|
|
20241028,204700,83023626870,5030,5030,5030,5030,0
|
|
20241028,204600,83023626870,5030,5030,5030,5030,0
|
|
20241028,204500,83023626870,5030,5030,5030,5030,0
|
|
20241028,204400,83023626870,5030,5030,5030,5030,0
|
|
20241028,204300,83023626870,5030,5030,5030,5030,0
|
|
20241028,204200,83023626870,5030,5030,5030,5030,0
|
|
20241028,204100,83023626870,5030,5030,5030,5030,0
|
|
20241028,204000,83023626870,5030,5030,5030,5030,0
|
|
20241028,203900,83023626870,5030,5030,5030,5030,0
|
|
20241028,203800,83023626870,5030,5030,5030,5030,0
|
|
20241028,203700,83023626870,5030,5030,5030,5030,0
|
|
20241028,203600,83023626870,5030,5030,5030,5030,0
|
|
20241028,203500,83023626870,5030,5030,5030,5030,0
|
|
20241028,203400,83023626870,5030,5030,5030,5030,0
|
|
20241028,203300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,203200,83023626870,5030,5030,5030,5030,0
|
|
20241028,203100,83023626870,5030,5030,5030,5030,0
|
|
20241028,203000,83023626870,5030,5030,5030,5030,0
|
|
20241028,202900,83023626870,5030,5030,5030,5030,0
|
|
20241028,202800,83023626870,5030,5030,5030,5030,0
|
|
20241028,202700,83023626870,5030,5030,5030,5030,0
|
|
20241028,202600,83023626870,5030,5030,5030,5030,0
|
|
20241028,202500,83023626870,5030,5030,5030,5030,0
|
|
20241028,202400,83023626870,5030,5030,5030,5030,0
|
|
20241028,202300,83023626870,5030,5030,5030,5030,0
|
|
20241028,202200,83023626870,5030,5030,5030,5030,0
|
|
20241028,202100,83023626870,5030,5030,5030,5030,0
|
|
20241028,202000,83023626870,5030,5030,5030,5030,0
|
|
20241028,201900,83023626870,5030,5030,5030,5030,0
|
|
20241028,201800,83023626870,5030,5030,5030,5030,0
|
|
20241028,201700,83023626870,5030,5030,5030,5030,0
|
|
20241028,201600,83023626870,5030,5030,5030,5030,0
|
|
20241028,201500,83023626870,5030,5030,5030,5030,0
|
|
20241028,201400,83023626870,5030,5030,5030,5030,0
|
|
20241028,201300,83023626870,5030,5030,5030,5030,0
|
|
20241028,201200,83023626870,5030,5030,5030,5030,0
|
|
20241028,201100,83023626870,5030,5030,5030,5030,0
|
|
20241028,201000,83023626870,5030,5030,5030,5030,0
|
|
20241028,200900,83023626870,5030,5030,5030,5030,0
|
|
20241028,200800,83023626870,5030,5030,5030,5030,0
|
|
20241028,200700,83023626870,5030,5030,5030,5030,0
|
|
20241028,200600,83023626870,5030,5030,5030,5030,0
|
|
20241028,200500,83023626870,5030,5030,5030,5030,0
|
|
20241028,200400,83023626870,5030,5030,5030,5030,0
|
|
20241028,200300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,200200,83023626870,5030,5030,5030,5030,0
|
|
20241028,200100,83023626870,5030,5030,5030,5030,0
|
|
20241028,200000,83023626870,5030,5030,5030,5030,0
|
|
20241028,195900,83023626870,5030,5030,5030,5030,0
|
|
20241028,195800,83023626870,5030,5030,5030,5030,0
|
|
20241028,195700,83023626870,5030,5030,5030,5030,0
|
|
20241028,195600,83023626870,5030,5030,5030,5030,0
|
|
20241028,195500,83023626870,5030,5030,5030,5030,0
|
|
20241028,195400,83023626870,5030,5030,5030,5030,0
|
|
20241028,195300,83023626870,5030,5030,5030,5030,0
|
|
20241028,195200,83023626870,5030,5030,5030,5030,0
|
|
20241028,195100,83023626870,5030,5030,5030,5030,0
|
|
20241028,195000,83023626870,5030,5030,5030,5030,0
|
|
20241028,194900,83023626870,5030,5030,5030,5030,0
|
|
20241028,194800,83023626870,5030,5030,5030,5030,0
|
|
20241028,194700,83023626870,5030,5030,5030,5030,0
|
|
20241028,194600,83023626870,5030,5030,5030,5030,0
|
|
20241028,194500,83023626870,5030,5030,5030,5030,0
|
|
20241028,194400,83023626870,5030,5030,5030,5030,0
|
|
20241028,194300,83023626870,5030,5030,5030,5030,0
|
|
20241028,194200,83023626870,5030,5030,5030,5030,0
|
|
20241028,194100,83023626870,5030,5030,5030,5030,0
|
|
20241028,194000,83023626870,5030,5030,5030,5030,0
|
|
20241028,193900,83023626870,5030,5030,5030,5030,0
|
|
20241028,193800,83023626870,5030,5030,5030,5030,0
|
|
20241028,193700,83023626870,5030,5030,5030,5030,0
|
|
20241028,193600,83023626870,5030,5030,5030,5030,0
|
|
20241028,193500,83023626870,5030,5030,5030,5030,0
|
|
20241028,193400,83023626870,5030,5030,5030,5030,0
|
|
20241028,193300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,193200,83023626870,5030,5030,5030,5030,0
|
|
20241028,193100,83023626870,5030,5030,5030,5030,0
|
|
20241028,193000,83023626870,5030,5030,5030,5030,0
|
|
20241028,192900,83023626870,5030,5030,5030,5030,0
|
|
20241028,192800,83023626870,5030,5030,5030,5030,0
|
|
20241028,192700,83023626870,5030,5030,5030,5030,0
|
|
20241028,192600,83023626870,5030,5030,5030,5030,0
|
|
20241028,192500,83023626870,5030,5030,5030,5030,0
|
|
20241028,192400,83023626870,5030,5030,5030,5030,0
|
|
20241028,192300,83023626870,5030,5030,5030,5030,0
|
|
20241028,192200,83023626870,5030,5030,5030,5030,0
|
|
20241028,192100,83023626870,5030,5030,5030,5030,0
|
|
20241028,192000,83023626870,5030,5030,5030,5030,0
|
|
20241028,191900,83023626870,5030,5030,5030,5030,0
|
|
20241028,191800,83023626870,5030,5030,5030,5030,0
|
|
20241028,191700,83023626870,5030,5030,5030,5030,0
|
|
20241028,191600,83023626870,5030,5030,5030,5030,0
|
|
20241028,191500,83023626870,5030,5030,5030,5030,0
|
|
20241028,191400,83023626870,5030,5030,5030,5030,0
|
|
20241028,191300,83023626870,5030,5030,5030,5030,0
|
|
20241028,191200,83023626870,5030,5030,5030,5030,0
|
|
20241028,191100,83023626870,5030,5030,5030,5030,0
|
|
20241028,191000,83023626870,5030,5030,5030,5030,0
|
|
20241028,190900,83023626870,5030,5030,5030,5030,0
|
|
20241028,190800,83023626870,5030,5030,5030,5030,0
|
|
20241028,190700,83023626870,5030,5030,5030,5030,0
|
|
20241028,190600,83023626870,5030,5030,5030,5030,0
|
|
20241028,190500,83023626870,5030,5030,5030,5030,0
|
|
20241028,190400,83023626870,5030,5030,5030,5030,0
|
|
20241028,190300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,190200,83023626870,5030,5030,5030,5030,0
|
|
20241028,190100,83023626870,5030,5030,5030,5030,0
|
|
20241028,190000,83023626870,5030,5030,5030,5030,0
|
|
20241028,185900,83023626870,5030,5030,5030,5030,0
|
|
20241028,185800,83023626870,5030,5030,5030,5030,0
|
|
20241028,185700,83023626870,5030,5030,5030,5030,0
|
|
20241028,185600,83023626870,5030,5030,5030,5030,0
|
|
20241028,185500,83023626870,5030,5030,5030,5030,0
|
|
20241028,185400,83023626870,5030,5030,5030,5030,0
|
|
20241028,185300,83023626870,5030,5030,5030,5030,0
|
|
20241028,185200,83023626870,5030,5030,5030,5030,0
|
|
20241028,185100,83023626870,5030,5030,5030,5030,0
|
|
20241028,185000,83023626870,5030,5030,5030,5030,0
|
|
20241028,184900,83023626870,5030,5030,5030,5030,0
|
|
20241028,184800,83023626870,5030,5030,5030,5030,0
|
|
20241028,184700,83023626870,5030,5030,5030,5030,0
|
|
20241028,184600,83023626870,5030,5030,5030,5030,0
|
|
20241028,184500,83023626870,5030,5030,5030,5030,0
|
|
20241028,184400,83023626870,5030,5030,5030,5030,0
|
|
20241028,184300,83023626870,5030,5030,5030,5030,0
|
|
20241028,184200,83023626870,5030,5030,5030,5030,0
|
|
20241028,184100,83023626870,5030,5030,5030,5030,0
|
|
20241028,184000,83023626870,5030,5030,5030,5030,0
|
|
20241028,183900,83023626870,5030,5030,5030,5030,0
|
|
20241028,183800,83023626870,5030,5030,5030,5030,0
|
|
20241028,183700,83023626870,5030,5030,5030,5030,0
|
|
20241028,183600,83023626870,5030,5030,5030,5030,0
|
|
20241028,183500,83023626870,5030,5030,5030,5030,0
|
|
20241028,183400,83023626870,5030,5030,5030,5030,0
|
|
20241028,183300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,183200,83023626870,5030,5030,5030,5030,0
|
|
20241028,183100,83023626870,5030,5030,5030,5030,0
|
|
20241028,183000,83023626870,5030,5030,5030,5030,0
|
|
20241028,182900,83023626870,5030,5030,5030,5030,0
|
|
20241028,182800,83023626870,5030,5030,5030,5030,0
|
|
20241028,182700,83023626870,5030,5030,5030,5030,0
|
|
20241028,182600,83023626870,5030,5030,5030,5030,0
|
|
20241028,182500,83023626870,5030,5030,5030,5030,0
|
|
20241028,182400,83023626870,5030,5030,5030,5030,0
|
|
20241028,182300,83023626870,5030,5030,5030,5030,0
|
|
20241028,182200,83023626870,5030,5030,5030,5030,0
|
|
20241028,182100,83023626870,5030,5030,5030,5030,0
|
|
20241028,182000,83023626870,5030,5030,5030,5030,0
|
|
20241028,181900,83023626870,5030,5030,5030,5030,0
|
|
20241028,181800,83023626870,5030,5030,5030,5030,0
|
|
20241028,181700,83023626870,5030,5030,5030,5030,0
|
|
20241028,181600,83023626870,5030,5030,5030,5030,0
|
|
20241028,181500,83023626870,5030,5030,5030,5030,0
|
|
20241028,181400,83023626870,5030,5030,5030,5030,0
|
|
20241028,181300,83023626870,5030,5030,5030,5030,0
|
|
20241028,181200,83023626870,5030,5030,5030,5030,0
|
|
20241028,181100,83023626870,5030,5030,5030,5030,0
|
|
20241028,181000,83023626870,5030,5030,5030,5030,0
|
|
20241028,180900,83023626870,5030,5030,5030,5030,0
|
|
20241028,180800,83023626870,5030,5030,5030,5030,0
|
|
20241028,180700,83023626870,5030,5030,5030,5030,0
|
|
20241028,180600,83023626870,5030,5030,5030,5030,0
|
|
20241028,180500,83023626870,5030,5030,5030,5030,0
|
|
20241028,180400,83023626870,5030,5030,5030,5030,0
|
|
20241028,180300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,180200,83023626870,5030,5030,5030,5030,0
|
|
20241028,180100,83023626870,5030,5030,5030,5030,0
|
|
20241028,180000,83023626870,5030,5030,5030,5030,0
|
|
20241028,175900,83023626870,5030,5030,5030,5030,0
|
|
20241028,175800,83023626870,5030,5030,5030,5030,0
|
|
20241028,175700,83023626870,5030,5030,5030,5030,0
|
|
20241028,175600,83023626870,5030,5030,5030,5030,0
|
|
20241028,175500,83023626870,5030,5030,5030,5030,0
|
|
20241028,175400,83023626870,5030,5030,5030,5030,0
|
|
20241028,175300,83023626870,5030,5030,5030,5030,0
|
|
20241028,175200,83023626870,5030,5030,5030,5030,0
|
|
20241028,175100,83023626870,5030,5030,5030,5030,0
|
|
20241028,175000,83023626870,5030,5030,5030,5030,0
|
|
20241028,174900,83023626870,5030,5030,5030,5030,0
|
|
20241028,174800,83023626870,5030,5030,5030,5030,0
|
|
20241028,174700,83023626870,5030,5030,5030,5030,0
|
|
20241028,174600,83023626870,5030,5030,5030,5030,0
|
|
20241028,174500,83023626870,5030,5030,5030,5030,0
|
|
20241028,174400,83023626870,5030,5030,5030,5030,0
|
|
20241028,174300,83023626870,5030,5030,5030,5030,0
|
|
20241028,174200,83023626870,5030,5030,5030,5030,0
|
|
20241028,174100,83023626870,5030,5030,5030,5030,0
|
|
20241028,174000,83023626870,5030,5030,5030,5030,0
|
|
20241028,173900,83023626870,5030,5030,5030,5030,0
|
|
20241028,173800,83023626870,5030,5030,5030,5030,0
|
|
20241028,173700,83023626870,5030,5030,5030,5030,0
|
|
20241028,173600,83023626870,5030,5030,5030,5030,0
|
|
20241028,173500,83023626870,5030,5030,5030,5030,0
|
|
20241028,173400,83023626870,5030,5030,5030,5030,0
|
|
20241028,173300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,173200,83023626870,5030,5030,5030,5030,0
|
|
20241028,173100,83023626870,5030,5030,5030,5030,0
|
|
20241028,173000,83023626870,5030,5030,5030,5030,0
|
|
20241028,172900,83023626870,5030,5030,5030,5030,0
|
|
20241028,172800,83023626870,5030,5030,5030,5030,0
|
|
20241028,172700,83023626870,5030,5030,5030,5030,0
|
|
20241028,172600,83023626870,5030,5030,5030,5030,0
|
|
20241028,172500,83023626870,5030,5030,5030,5030,0
|
|
20241028,172400,83023626870,5030,5030,5030,5030,0
|
|
20241028,172300,83023626870,5030,5030,5030,5030,0
|
|
20241028,172200,83023626870,5030,5030,5030,5030,0
|
|
20241028,172100,83023626870,5030,5030,5030,5030,0
|
|
20241028,172000,83023626870,5030,5030,5030,5030,0
|
|
20241028,171900,83023626870,5030,5030,5030,5030,0
|
|
20241028,171800,83023626870,5030,5030,5030,5030,0
|
|
20241028,171700,83023626870,5030,5030,5030,5030,0
|
|
20241028,171600,83023626870,5030,5030,5030,5030,0
|
|
20241028,171500,83023626870,5030,5030,5030,5030,0
|
|
20241028,171400,83023626870,5030,5030,5030,5030,0
|
|
20241028,171300,83023626870,5030,5030,5030,5030,0
|
|
20241028,171200,83023626870,5030,5030,5030,5030,0
|
|
20241028,171100,83023626870,5030,5030,5030,5030,0
|
|
20241028,171000,83023626870,5030,5030,5030,5030,0
|
|
20241028,170900,83023626870,5030,5030,5030,5030,0
|
|
20241028,170800,83023626870,5030,5030,5030,5030,0
|
|
20241028,170700,83023626870,5030,5030,5030,5030,0
|
|
20241028,170600,83023626870,5030,5030,5030,5030,0
|
|
20241028,170500,83023626870,5030,5030,5030,5030,0
|
|
20241028,170400,83023626870,5030,5030,5030,5030,0
|
|
20241028,170300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,170200,83023626870,5030,5030,5030,5030,0
|
|
20241028,170100,83023626870,5030,5030,5030,5030,0
|
|
20241028,170000,83023626870,5030,5030,5030,5030,0
|
|
20241028,165900,83023626870,5030,5030,5030,5030,0
|
|
20241028,165800,83023626870,5030,5030,5030,5030,0
|
|
20241028,165700,83023626870,5030,5030,5030,5030,0
|
|
20241028,165600,83023626870,5030,5030,5030,5030,0
|
|
20241028,165500,83023626870,5030,5030,5030,5030,0
|
|
20241028,165400,83023626870,5030,5030,5030,5030,0
|
|
20241028,165300,83023626870,5030,5030,5030,5030,0
|
|
20241028,165200,83023626870,5030,5030,5030,5030,0
|
|
20241028,165100,83023626870,5030,5030,5030,5030,0
|
|
20241028,165000,83023626870,5030,5030,5030,5030,0
|
|
20241028,164900,83023626870,5030,5030,5030,5030,0
|
|
20241028,164800,83023626870,5030,5030,5030,5030,0
|
|
20241028,164700,83023626870,5030,5030,5030,5030,0
|
|
20241028,164600,83023626870,5030,5030,5030,5030,0
|
|
20241028,164500,83023626870,5030,5030,5030,5030,0
|
|
20241028,164400,83023626870,5030,5030,5030,5030,0
|
|
20241028,164300,83023626870,5030,5030,5030,5030,0
|
|
20241028,164200,83023626870,5030,5030,5030,5030,0
|
|
20241028,164100,83023626870,5030,5030,5030,5030,0
|
|
20241028,164000,83023626870,5030,5030,5030,5030,0
|
|
20241028,163900,83023626870,5030,5030,5030,5030,0
|
|
20241028,163800,83023626870,5030,5030,5030,5030,0
|
|
20241028,163700,83023626870,5030,5030,5030,5030,0
|
|
20241028,163600,83023626870,5030,5030,5030,5030,0
|
|
20241028,163500,83023626870,5030,5030,5030,5030,0
|
|
20241028,163400,83023626870,5030,5030,5030,5030,0
|
|
20241028,163300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,163200,83023626870,5030,5030,5030,5030,0
|
|
20241028,163100,83023626870,5030,5030,5030,5030,0
|
|
20241028,163000,83023626870,5030,5030,5030,5030,0
|
|
20241028,162900,83023626870,5030,5030,5030,5030,0
|
|
20241028,162800,83023626870,5030,5030,5030,5030,0
|
|
20241028,162700,83023626870,5030,5030,5030,5030,0
|
|
20241028,162600,83023626870,5030,5030,5030,5030,0
|
|
20241028,162500,83023626870,5030,5030,5030,5030,0
|
|
20241028,162400,83023626870,5030,5030,5030,5030,0
|
|
20241028,162300,83023626870,5030,5030,5030,5030,0
|
|
20241028,162200,83023626870,5030,5030,5030,5030,0
|
|
20241028,162100,83023626870,5030,5030,5030,5030,0
|
|
20241028,162000,83023626870,5030,5030,5030,5030,0
|
|
20241028,161900,83023626870,5030,5030,5030,5030,0
|
|
20241028,161800,83023626870,5030,5030,5030,5030,0
|
|
20241028,161700,83023626870,5030,5030,5030,5030,0
|
|
20241028,161600,83023626870,5030,5030,5030,5030,0
|
|
20241028,161500,83023626870,5030,5030,5030,5030,0
|
|
20241028,161400,83023626870,5030,5030,5030,5030,0
|
|
20241028,161300,83023626870,5030,5030,5030,5030,0
|
|
20241028,161200,83023626870,5030,5030,5030,5030,0
|
|
20241028,161100,83023626870,5030,5030,5030,5030,0
|
|
20241028,161000,83023626870,5030,5030,5030,5030,0
|
|
20241028,160900,83023626870,5030,5030,5030,5030,0
|
|
20241028,160800,83023626870,5030,5030,5030,5030,0
|
|
20241028,160700,83023626870,5030,5030,5030,5030,0
|
|
20241028,160600,83023626870,5030,5030,5030,5030,0
|
|
20241028,160500,83023626870,5030,5030,5030,5030,0
|
|
20241028,160400,83023626870,5030,5030,5030,5030,0
|
|
20241028,160300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,160200,83023626870,5030,5030,5030,5030,0
|
|
20241028,160100,83023626870,5030,5030,5030,5030,0
|
|
20241028,160000,83023626870,5030,5030,5030,5030,0
|
|
20241028,155900,83023626870,5030,5030,5030,5030,0
|
|
20241028,155800,83023626870,5030,5030,5030,5030,0
|
|
20241028,155700,83023626870,5030,5030,5030,5030,0
|
|
20241028,155600,83023626870,5030,5030,5030,5030,0
|
|
20241028,155500,83023626870,5030,5030,5030,5030,0
|
|
20241028,155400,83023626870,5030,5030,5030,5030,0
|
|
20241028,155300,83023626870,5030,5030,5030,5030,0
|
|
20241028,155200,83023626870,5030,5030,5030,5030,0
|
|
20241028,155100,83023626870,5030,5030,5030,5030,0
|
|
20241028,155000,83023626870,5030,5030,5030,5030,0
|
|
20241028,154900,83023626870,5030,5030,5030,5030,0
|
|
20241028,154800,83023626870,5030,5030,5030,5030,0
|
|
20241028,154700,83023626870,5030,5030,5030,5030,0
|
|
20241028,154600,83023626870,5030,5030,5030,5030,0
|
|
20241028,154500,83023626870,5030,5030,5030,5030,0
|
|
20241028,154400,83023626870,5030,5030,5030,5030,0
|
|
20241028,154300,83023626870,5030,5030,5030,5030,0
|
|
20241028,154200,83023626870,5030,5030,5030,5030,0
|
|
20241028,154100,83023626870,5030,5030,5030,5030,0
|
|
20241028,154000,83023626870,5030,5030,5030,5030,0
|
|
20241028,153900,83023626870,5030,5030,5030,5030,0
|
|
20241028,153800,83023626870,5030,5030,5030,5030,0
|
|
20241028,153700,83023626870,5030,5030,5030,5030,0
|
|
20241028,153600,83023626870,5030,5030,5030,5030,0
|
|
20241028,153500,83023626870,5030,5030,5030,5030,0
|
|
20241028,153400,83023626870,5030,5030,5030,5030,0
|
|
20241028,153300,83023626870,5030,5030,5030,5030,245000
|
|
20241028,153200,83023626870,5030,5030,5030,5030,0
|
|
20241028,153100,83023626870,5030,5030,5030,5030,0
|
|
20241028,153000,83023626870,5030,5030,5030,5030,245000
|
|
20241028,152900,81791276870,4965,4965,4965,4965,0
|
|
20241028,152800,81791276870,4965,4965,4965,4965,0
|
|
20241028,152700,81791276870,4965,4965,4965,4965,0
|
|
20241028,152600,81791276870,4965,4965,4965,4965,0
|
|
20241028,152500,81791276870,4965,4965,4965,4965,0
|
|
20241028,152400,81791276870,4965,4965,4965,4965,0
|
|
20241028,152300,81791276870,4965,4965,4965,4965,0
|
|
20241028,152200,81791276870,4965,4965,4965,4965,0
|
|
20241028,152100,81791276870,4965,4965,4965,4965,0
|
|
20241028,152000,81791276870,4965,4965,4965,4965,0
|
|
20241028,151900,81791276870,4965,4935,4965,4930,47558
|
|
20241028,151800,81556094185,4930,4925,4960,4925,35048
|
|
20241028,151700,81382888105,4935,4935,4935,4925,22202
|
|
20241028,151600,81273456155,4935,4970,4970,4910,54532
|
|
20241028,151500,81003877075,4970,4970,4975,4955,14122
|
|
20241028,151400,80933788000,4970,4980,4990,4970,16771
|
|
20241028,151300,80850281315,4980,4975,5000,4970,42801
|
|
20241028,151200,80636714850,4975,4960,4980,4950,19226
|
|
20241028,151100,80541186690,4960,4965,4965,4950,10167
|
|
20241028,151000,80490786575,4960,4960,4965,4940,18815
|
|
20241028,150900,80397596020,4960,4970,4970,4910,76646
|
|
20241028,150800,80019123400,4960,4970,4975,4960,9858
|
|
20241028,150700,79970143755,4970,4970,4975,4955,21940
|
|
20241028,150600,79861230295,4970,4980,4980,4970,6665
|
|
20241028,150500,79828080550,4980,4980,4985,4965,20090
|
|
20241028,150400,79728153605,4975,4975,4980,4970,8027
|
|
20241028,150300,79688209415,4980,4985,4990,4975,13476
|
|
20241028,150200,79621044870,4990,4965,4990,4950,21907
|
|
20241028,150100,79512213335,4970,4960,4975,4955,3938
|
|
20241028,150000,79492656775,4960,4960,4975,4950,14188
|
|
20241028,145900,79422272270,4960,4980,4990,4945,23427
|
|
20241028,145800,79305978945,4980,4980,5020,4965,66092
|
|
20241028,145700,78976027885,4975,4975,4980,4965,12233
|
|
20241028,145600,78915178280,4975,4980,4985,4975,9429
|
|
20241028,145500,78868239605,4980,4955,4980,4935,34516
|
|
20241028,145400,78697351635,4955,4975,4975,4945,45328
|
|
20241028,145300,78472744830,4970,4970,4975,4965,17548
|
|
20241028,145200,78385533645,4970,4995,4995,4970,15109
|
|
20241028,145100,78310265480,4995,4985,4995,4980,5720
|
|
20241028,145000,78281768395,4980,5010,5010,4980,8848
|
|
20241028,144900,78237604600,5010,4985,5010,4975,9202
|
|
20241028,144800,78191640075,4985,4985,4990,4975,11504
|
|
20241028,144700,78134346945,4985,4990,4990,4985,5289
|
|
20241028,144600,78107965315,4990,5000,5010,4985,8505
|
|
20241028,144500,78065484420,5000,5010,5010,4995,13347
|
|
20241028,144400,77998749830,5010,5010,5020,5000,15467
|
|
20241028,144300,77921271330,5010,4985,5030,4980,26846
|
|
20241028,144200,77786821260,4985,4980,5000,4975,30174
|
|
20241028,144100,77636367530,4975,4990,5010,4960,41351
|
|
20241028,144000,77430565060,4990,5020,5020,4985,43045
|
|
20241028,143900,77215456725,5020,5000,5020,4995,11854
|
|
20241028,143800,77156130590,5000,5000,5010,4995,12711
|
|
20241028,143700,77092546915,5000,5030,5040,4995,36296
|
|
20241028,143600,76910707180,5040,5030,5050,5020,43286
|
|
20241028,143500,76692626210,5020,5010,5020,5000,10981
|
|
20241028,143400,76637545510,5020,5040,5040,5000,24909
|
|
20241028,143300,76512677480,5030,5000,5040,4995,25422
|
|
20241028,143200,76384997395,5000,4995,5020,4995,9303
|
|
20241028,143100,76338435125,4995,5010,5040,4995,48805
|
|
20241028,143000,76093851645,5020,5040,5080,5000,87867
|
|
20241028,142900,75651391445,5050,5000,5050,4980,69110
|
|
20241028,142800,75304518420,4995,4970,5010,4965,39804
|
|
20241028,142700,75105720055,4965,4955,4980,4955,15096
|
|
20241028,142600,75030707760,4960,4970,4970,4955,6660
|
|
20241028,142500,74997655985,4970,4965,4980,4950,8607
|
|
20241028,142400,74954883165,4965,4985,4985,4945,16987
|
|
20241028,142300,74870555000,4985,4955,4990,4935,37232
|
|
20241028,142200,74685231765,4935,4960,4965,4935,20286
|
|
20241028,142100,74584800385,4960,5000,5020,4945,65243
|
|
20241028,142000,74259301865,5000,4930,5000,4930,53098
|
|
20241028,141900,73994821955,4935,4925,4945,4925,14012
|
|
20241028,141800,73925693090,4930,4945,4950,4905,33428
|
|
20241028,141700,73761206250,4950,4940,4955,4935,10543
|
|
20241028,141600,73709053005,4940,4920,4960,4915,32021
|
|
20241028,141500,73551074710,4920,4970,4970,4865,98715
|
|
20241028,141400,73065755225,4960,4985,4985,4955,17384
|
|
20241028,141300,72979429980,4980,4990,4995,4980,6581
|
|
20241028,141200,72946613550,4990,4965,4990,4965,9100
|
|
20241028,141100,72901270680,4965,4980,4980,4965,5725
|
|
20241028,141000,72872812425,4975,4970,4980,4965,10881
|
|
20241028,140900,72818686320,4970,4985,4985,4960,16610
|
|
20241028,140800,72736133130,4980,5010,5020,4980,30897
|
|
20241028,140700,72581722645,5020,5010,5020,5000,14716
|
|
20241028,140600,72508024835,5010,5030,5030,5000,39958
|
|
20241028,140500,72307627225,5020,5020,5040,5010,56516
|
|
20241028,140400,72023507985,5020,4975,5020,4960,52584
|
|
20241028,140300,71760555985,4965,4970,4980,4960,4353
|
|
20241028,140200,71738926505,4975,4960,4975,4955,7924
|
|
20241028,140100,71699612775,4965,4985,4995,4955,31381
|
|
20241028,140000,71543601640,4990,4965,4995,4960,28517
|
|
20241028,135900,71401504015,4960,4960,4975,4960,8299
|
|
20241028,135800,71360308230,4960,4985,4985,4955,41535
|
|
20241028,135700,71154004595,4985,4990,4995,4980,11168
|
|
20241028,135600,71098326570,4990,4975,4990,4970,16148
|
|
20241028,135500,71017957940,4970,4995,5000,4970,32285
|
|
20241028,135400,70857130910,4990,4990,5000,4985,25096
|
|
20241028,135300,70731896130,5000,4995,5010,4985,23947
|
|
20241028,135200,70612295650,5000,4990,5020,4980,44999
|
|
20241028,135100,70387614790,4990,5010,5020,4990,50124
|
|
20241028,135000,70136979095,5000,5040,5050,5000,80571
|
|
20241028,134900,69732892945,5030,5040,5060,5030,57837
|
|
20241028,134800,69441408605,5040,5040,5080,5030,107522
|
|
20241028,134700,68897624455,5040,5070,5080,5040,117274
|
|
20241028,134600,68305270025,5070,4970,5090,4965,272078
|
|
20241028,134500,66932252185,4970,4965,5020,4960,134346
|
|
20241028,134400,66262178470,4970,4945,4975,4945,30382
|
|
20241028,134300,66111397855,4950,4950,4955,4925,19014
|
|
20241028,134200,66017417590,4950,4960,4965,4940,39756
|
|
20241028,134100,65820332320,4955,4925,4960,4920,62957
|
|
20241028,134000,65508933515,4925,4895,4925,4895,14988
|
|
20241028,133900,65435327020,4895,4900,4900,4885,4990
|
|
20241028,133800,65410906235,4900,4890,4900,4880,9638
|
|
20241028,133700,65363803285,4890,4865,4900,4865,10317
|
|
20241028,133600,65313348180,4865,4885,4890,4820,45372
|
|
20241028,133500,65092937035,4890,4890,4895,4880,10296
|
|
20241028,133400,65042623460,4895,4890,4900,4885,2693
|
|
20241028,133300,65029451745,4890,4875,4900,4865,13400
|
|
20241028,133200,64963952245,4865,4855,4910,4845,34046
|
|
20241028,133100,64797739595,4855,4920,4925,4850,72783
|
|
20241028,133000,64442471240,4925,4930,4940,4915,20186
|
|
20241028,132900,64343043175,4935,4930,4940,4920,16154
|
|
20241028,132800,64263388045,4935,4925,4950,4925,38143
|
|
20241028,132700,64075259240,4920,4915,4920,4910,7375
|
|
20241028,132600,64039004820,4915,4925,4925,4915,6469
|
|
20241028,132500,64007175210,4925,4925,4925,4920,1420
|
|
20241028,132400,64000184720,4920,4925,4925,4920,1163
|
|
20241028,132300,63994460510,4920,4930,4930,4920,1266
|
|
20241028,132200,63988225840,4930,4930,4930,4925,1207
|
|
20241028,132100,63982276565,4915,4925,4930,4905,14814
|
|
20241028,132000,63909502655,4925,4925,4925,4915,6121
|
|
20241028,131900,63879393010,4925,4915,4925,4915,3273
|
|
20241028,131800,63863301980,4920,4930,4930,4915,2413
|
|
20241028,131700,63851424850,4930,4930,4935,4910,8873
|
|
20241028,131600,63807758855,4925,4915,4930,4910,15848
|
|
20241028,131500,63729814100,4915,4920,4925,4915,6080
|
|
20241028,131400,63699905785,4920,4925,4925,4920,3413
|
|
20241028,131300,63683111450,4925,4940,4945,4920,12466
|
|
20241028,131200,63621611605,4940,4915,4940,4905,13392
|
|
20241028,131100,63555731500,4915,4920,4920,4915,3010
|
|
20241028,131000,63540932245,4915,4920,4920,4915,2626
|
|
20241028,130900,63528021150,4920,4910,4920,4905,9917
|
|
20241028,130800,63479347255,4910,4920,4920,4910,4386
|
|
20241028,130700,63457801360,4920,4915,4920,4900,18677
|
|
20241028,130600,63366132780,4920,4915,4925,4910,4500
|
|
20241028,130500,63344012165,4910,4920,4930,4910,5122
|
|
20241028,130400,63318829730,4920,4930,4930,4915,7034
|
|
20241028,130300,63284211600,4930,4910,4935,4905,22756
|
|
20241028,130200,63172364805,4910,4945,4945,4910,19859
|
|
20241028,130100,63074579260,4945,4925,4950,4920,12482
|
|
20241028,130000,63012999830,4920,4920,4930,4920,6658
|
|
20241028,125900,62980217710,4925,4930,4935,4920,8723
|
|
20241028,125800,62937238350,4930,4935,4935,4915,10047
|
|
20241028,125700,62887747700,4935,4935,4945,4910,24699
|
|
20241028,125600,62766008985,4935,4935,4955,4905,83985
|
|
20241028,125500,62352524865,4935,4990,5000,4910,122872
|
|
20241028,125400,61743349845,4995,4990,5030,4980,200347
|
|
20241028,125300,60742292825,4985,4940,4995,4935,98170
|
|
20241028,125200,60254466280,4935,4915,4960,4910,45958
|
|
20241028,125100,60027121000,4910,4940,4940,4910,9116
|
|
20241028,125000,59982268290,4940,4905,4940,4900,22000
|
|
20241028,124900,59874169990,4915,4935,4935,4905,27398
|
|
20241028,124800,59739419095,4925,4975,4975,4915,80818
|
|
20241028,124700,59339496335,4975,4900,4975,4890,75241
|
|
20241028,124600,58968768510,4900,4910,4910,4895,5929
|
|
20241028,124500,58939706210,4910,4900,4910,4895,5638
|
|
20241028,124400,58912052765,4895,4895,4905,4895,11766
|
|
20241028,124300,58854425290,4895,4920,4920,4885,23057
|
|
20241028,124200,58741411370,4920,4910,4920,4905,10627
|
|
20241028,124100,58689191385,4910,4910,4920,4900,10284
|
|
20241028,124000,58638658415,4910,4895,4915,4890,7306
|
|
20241028,123900,58602852820,4890,4910,4910,4890,9241
|
|
20241028,123800,58557598170,4905,4900,4910,4895,4938
|
|
20241028,123700,58533390680,4905,4900,4910,4895,5389
|
|
20241028,123600,58506994385,4900,4905,4910,4890,20781
|
|
20241028,123500,58405246245,4905,4920,4920,4895,10629
|
|
20241028,123400,58353116580,4925,4925,4935,4915,21992
|
|
20241028,123300,58244821940,4925,4895,4930,4885,25995
|
|
20241028,123200,58117061995,4890,4885,4890,4880,4294
|
|
20241028,123100,58096089175,4885,4895,4895,4880,4796
|
|
20241028,123000,58072640290,4895,4880,4900,4870,4571
|
|
20241028,122900,58050310410,4875,4890,4890,4870,9062
|
|
20241028,122800,58006087770,4890,4910,4910,4890,8683
|
|
20241028,122700,57963538830,4910,4895,4920,4880,24714
|
|
20241028,122600,57842320805,4890,4910,4920,4885,13726
|
|
20241028,122500,57774982815,4910,4905,4910,4900,7417
|
|
20241028,122400,57738602855,4905,4910,4915,4885,19604
|
|
20241028,122300,57642601045,4915,4920,4935,4905,49168
|
|
20241028,122200,57400984815,4915,4880,4920,4865,90623
|
|
20241028,122100,56957617375,4880,4850,4880,4845,38466
|
|
20241028,122000,56770577260,4850,4830,4850,4825,12442
|
|
20241028,121900,56710319475,4825,4830,4830,4825,897
|
|
20241028,121800,56705991250,4820,4830,4830,4820,3779
|
|
20241028,121700,56687763815,4830,4815,4835,4815,1170
|
|
20241028,121600,56682119565,4815,4830,4830,4815,3315
|
|
20241028,121500,56666131645,4835,4840,4845,4835,4995
|
|
20241028,121400,56641958150,4840,4820,4840,4820,7359
|
|
20241028,121300,56606397335,4820,4825,4830,4815,2767
|
|
20241028,121200,56593041080,4825,4830,4830,4825,6049
|
|
20241028,121100,56563849630,4830,4825,4830,4825,2456
|
|
20241028,121000,56551995640,4825,4810,4825,4805,8631
|
|
20241028,120900,56510492855,4805,4820,4825,4805,4615
|
|
20241028,120800,56488292185,4825,4835,4840,4820,3857
|
|
20241028,120700,56469666900,4840,4830,4845,4825,13722
|
|
20241028,120600,56403315785,4830,4810,4830,4795,18810
|
|
20241028,120500,56312981375,4810,4815,4820,4810,3603
|
|
20241028,120400,56295643405,4815,4820,4820,4815,3996
|
|
20241028,120300,56276398440,4820,4825,4830,4815,7119
|
|
20241028,120200,56242096330,4830,4825,4835,4820,5902
|
|
20241028,120100,56213605845,4830,4815,4830,4815,2144
|
|
20241028,120000,56203259965,4815,4820,4835,4815,4997
|
|
20241028,115900,56179164720,4820,4805,4825,4805,11473
|
|
20241028,115800,56123994755,4805,4830,4835,4800,18467
|
|
20241028,115700,56035087120,4830,4850,4850,4830,17744
|
|
20241028,115600,55949142745,4850,4840,4855,4840,14155
|
|
20241028,115500,55880484795,4845,4850,4855,4840,19306
|
|
20241028,115400,55786874575,4850,4825,4855,4825,28930
|
|
20241028,115300,55646818760,4825,4825,4830,4820,5571
|
|
20241028,115200,55619934645,4825,4810,4830,4805,14973
|
|
20241028,115100,55547797550,4810,4795,4810,4795,10209
|
|
20241028,115000,55498770690,4795,4820,4820,4790,8222
|
|
20241028,114900,55459304325,4820,4810,4825,4800,16836
|
|
20241028,114800,55378280350,4810,4835,4835,4785,97372
|
|
20241028,114700,54910665885,4825,4830,4835,4815,22796
|
|
20241028,114600,54800774285,4830,4840,4840,4825,16684
|
|
20241028,114500,54720177080,4835,4840,4845,4835,8788
|
|
20241028,114400,54677640925,4835,4840,4845,4830,19689
|
|
20241028,114300,54582384640,4845,4830,4845,4825,24472
|
|
20241028,114200,54464033080,4830,4820,4830,4815,10391
|
|
20241028,114100,54413939345,4815,4825,4835,4805,63349
|
|
20241028,114000,54108767575,4825,4840,4845,4825,34491
|
|
20241028,113900,53942110320,4845,4850,4850,4835,19707
|
|
20241028,113800,53846744285,4855,4830,4855,4820,29609
|
|
20241028,113700,53703425880,4825,4855,4860,4825,91240
|
|
20241028,113600,53261758060,4860,4890,4890,4835,125908
|
|
20241028,113500,52650317135,4885,4985,4985,4875,163569
|
|
20241028,113400,51845647385,4980,4980,5030,4955,176145
|
|
20241028,113300,50965537990,4980,4955,4985,4955,21138
|
|
20241028,113200,50860483880,4960,4985,4990,4955,33468
|
|
20241028,113100,50694007355,4985,4965,5010,4950,126420
|
|
20241028,113000,50063776195,4970,4960,4980,4955,49029
|
|
20241028,112900,49819964140,4965,4950,4965,4945,17042
|
|
20241028,112800,49735503430,4950,4945,4975,4935,25428
|
|
20241028,112700,49609424850,4945,4950,4950,4900,38048
|
|
20241028,112600,49421835815,4945,4935,4965,4930,38594
|
|
20241028,112500,49230664570,4935,4935,4945,4910,29566
|
|
20241028,112400,49084876445,4940,4955,4955,4930,42791
|
|
20241028,112300,48873326355,4955,4905,4965,4900,94493
|
|
20241028,112200,48406268345,4900,4890,4905,4885,14430
|
|
20241028,112100,48335627440,4885,4870,4890,4870,10963
|
|
20241028,112000,48282126215,4870,4895,4895,4865,14603
|
|
20241028,111900,48210898050,4890,4895,4905,4890,7189
|
|
20241028,111800,48175714880,4905,4880,4905,4855,62916
|
|
20241028,111700,47869497015,4875,4890,4900,4875,28286
|
|
20241028,111600,47731259280,4885,4885,4890,4880,12337
|
|
20241028,111500,47670999195,4890,4890,4900,4875,29453
|
|
20241028,111400,47527197710,4900,4895,4910,4870,52218
|
|
20241028,111300,47271934830,4895,4955,4960,4880,73301
|
|
20241028,111200,46912362425,4950,4930,4955,4925,12553
|
|
20241028,111100,46850398510,4935,4940,4945,4920,14048
|
|
20241028,111000,46781130265,4945,4930,4950,4925,31316
|
|
20241028,110900,46626396660,4930,4920,4945,4905,47115
|
|
20241028,110800,46394496655,4925,4925,4930,4915,28283
|
|
20241028,110700,46255314695,4930,4950,4950,4915,58929
|
|
20241028,110600,45964664435,4950,4945,4980,4930,56551
|
|
20241028,110500,45684666330,4945,4965,4965,4940,34951
|
|
20241028,110400,45511616650,4965,4975,4975,4945,51726
|
|
20241028,110300,45255165945,4970,4970,5000,4955,55448
|
|
20241028,110200,44979428140,4975,4990,4995,4955,82476
|
|
20241028,110100,44568756210,4995,5010,5020,4960,254597
|
|
20241028,110000,43296091220,5010,5010,5010,5010,0
|
|
20241028,105900,43296091220,5010,5010,5010,5010,0
|
|
20241028,105800,43296091220,5010,4975,5010,4970,259397
|
|
20241028,105700,42000568350,4980,4955,4985,4955,119873
|
|
20241028,105600,41404281910,4960,4950,4965,4920,104896
|
|
20241028,105500,40885081220,4950,4870,4955,4860,130483
|
|
20241028,105400,40243262000,4860,4860,4870,4860,2924
|
|
20241028,105300,40229041800,4865,4865,4865,4850,7941
|
|
20241028,105200,40190450325,4865,4870,4875,4860,3915
|
|
20241028,105100,40171402410,4870,4840,4870,4840,8670
|
|
20241028,105000,40129281240,4835,4840,4855,4830,12166
|
|
20241028,104900,40070414365,4855,4865,4865,4835,12487
|
|
20241028,104800,40009880580,4865,4875,4875,4865,9750
|
|
20241028,104700,39962418725,4875,4865,4875,4865,10917
|
|
20241028,104600,39909238150,4870,4870,4880,4860,14227
|
|
20241028,104500,39839945190,4870,4865,4870,4850,8384
|
|
20241028,104400,39799182835,4865,4835,4865,4830,5655
|
|
20241028,104300,39771751005,4850,4855,4860,4835,12050
|
|
20241028,104200,39713334115,4855,4850,4860,4850,10949
|
|
20241028,104100,39660156310,4860,4845,4870,4830,21762
|
|
20241028,104000,39554519245,4845,4825,4845,4815,18070
|
|
20241028,103900,39467319340,4830,4840,4850,4820,65046
|
|
20241028,103800,39153080035,4840,4840,4845,4825,44529
|
|
20241028,103700,38937925060,4835,4865,4870,4835,38663
|
|
20241028,103600,38750430885,4865,4875,4875,4860,5328
|
|
20241028,103500,38724519655,4870,4855,4875,4855,8440
|
|
20241028,103400,38683483540,4860,4875,4880,4855,12490
|
|
20241028,103300,38622730500,4860,4880,4885,4860,16686
|
|
20241028,103200,38541416865,4880,4860,4880,4850,5392
|
|
20241028,103100,38515177960,4855,4875,4880,4850,12387
|
|
20241028,103000,38454905235,4870,4870,4900,4870,31563
|
|
20241028,102900,38300618035,4870,4865,4875,4855,9773
|
|
20241028,102800,38253115195,4875,4845,4885,4835,30565
|
|
20241028,102700,38104778755,4845,4880,4885,4845,13030
|
|
20241028,102600,38041458165,4880,4880,4890,4875,8607
|
|
20241028,102500,37999421850,4890,4865,4895,4845,11278
|
|
20241028,102400,37944607940,4875,4860,4880,4855,7733
|
|
20241028,102300,37906988955,4855,4885,4885,4850,20842
|
|
20241028,102200,37805629080,4885,4885,4910,4875,44504
|
|
20241028,102100,37587912725,4890,4845,4900,4845,56159
|
|
20241028,102000,37313836375,4840,4870,4870,4830,43850
|
|
20241028,101900,37101397640,4865,4860,4895,4860,30082
|
|
20241028,101800,36954653335,4865,4880,4880,4840,69373
|
|
20241028,101700,36617816600,4875,4875,4880,4850,52157
|
|
20241028,101600,36364071285,4880,4920,4930,4870,69203
|
|
20241028,101500,36025450940,4920,4915,4950,4910,48015
|
|
20241028,101400,35788647845,4910,4960,4980,4895,97773
|
|
20241028,101300,35305801180,4965,4965,4985,4955,99640
|
|
20241028,101200,34810244350,4965,4925,4980,4925,115890
|
|
20241028,101100,34235428020,4925,4955,4965,4925,112472
|
|
20241028,101000,33678991255,4955,4975,4990,4940,191053
|
|
20241028,100900,32729245390,4970,4855,4980,4855,315475
|
|
20241028,100800,31171160560,4855,4840,4855,4810,37169
|
|
20241028,100700,30991468405,4840,4835,4845,4815,57441
|
|
20241028,100600,30714268025,4835,4865,4875,4825,30534
|
|
20241028,100500,30566580630,4875,4835,4880,4825,42440
|
|
20241028,100400,30361216165,4835,4850,4885,4835,26350
|
|
20241028,100300,30233426370,4855,4890,4890,4840,34163
|
|
20241028,100200,30067591200,4875,4855,4910,4840,51661
|
|
20241028,100100,29816231425,4860,4895,4910,4855,43831
|
|
20241028,100000,29602756115,4900,4920,4925,4865,40788
|
|
20241028,095900,29402872255,4920,4885,4940,4870,118790
|
|
20241028,095800,28818744505,4885,4845,4895,4845,64153
|
|
20241028,095700,28506462660,4845,4885,4900,4815,164355
|
|
20241028,095600,27709281490,4880,4875,4915,4865,76717
|
|
20241028,095500,27334288615,4875,4935,4960,4860,119629
|
|
20241028,095400,26745980985,4930,4945,4985,4915,131349
|
|
20241028,095300,26095660215,4950,4945,4995,4935,162391
|
|
20241028,095200,25288275335,4935,4975,5000,4930,274984
|
|
20241028,095100,23919564625,4970,4895,4990,4885,351807
|
|
20241028,095000,22176689320,4890,4915,4920,4870,109776
|
|
20241028,094900,21639593045,4905,4920,4955,4850,285541
|
|
20241028,094800,20239720470,4920,4935,5000,4905,499161
|
|
20241028,094700,17766529375,4935,4820,4940,4805,681757
|
|
20241028,094600,14440731260,4810,4660,4860,4660,430827
|
|
20241028,094500,12383475600,4660,4640,4685,4640,29346
|
|
20241028,094400,12246428685,4655,4645,4665,4630,8905
|
|
20241028,094300,12205059155,4640,4640,4650,4635,9080
|
|
20241028,094200,12162893835,4650,4675,4675,4640,8542
|
|
20241028,094100,12123177400,4650,4630,4670,4620,18567
|
|
20241028,094000,12037194260,4640,4670,4700,4630,75050
|
|
20241028,093900,11686579195,4665,4660,4670,4645,15602
|
|
20241028,093800,11613852990,4645,4665,4670,4630,23772
|
|
20241028,093700,11503279985,4665,4630,4685,4620,31804
|
|
20241028,093600,11354937175,4630,4605,4650,4605,8334
|
|
20241028,093500,11316374290,4605,4630,4640,4605,12876
|
|
20241028,093400,11256941095,4625,4625,4645,4605,23085
|
|
20241028,093300,11150228660,4625,4645,4670,4610,15348
|
|
20241028,093200,11079169375,4650,4680,4685,4630,21447
|
|
20241028,093100,10979379670,4680,4650,4680,4605,23659
|
|
20241028,093000,10869714875,4640,4695,4705,4635,46932
|
|
20241028,092900,10650920615,4690,4665,4725,4660,112924
|
|
20241028,092800,10120408860,4670,4605,4720,4605,72984
|
|
20241028,092700,9780506885,4605,4595,4625,4570,52013
|
|
20241028,092600,9540963915,4570,4670,4685,4565,143840
|
|
20241028,092500,8876301040,4670,4695,4730,4670,61411
|
|
20241028,092400,8587840100,4695,4680,4730,4675,39204
|
|
20241028,092300,8403102025,4680,4685,4725,4660,37086
|
|
20241028,092200,8229263155,4680,4710,4710,4680,24340
|
|
20241028,092100,8115061325,4700,4715,4740,4695,25661
|
|
20241028,092000,7994125060,4715,4715,4740,4695,33589
|
|
20241028,091900,7835712430,4725,4760,4765,4650,93912
|
|
20241028,091800,7394492565,4760,4735,4780,4735,56186
|
|
20241028,091700,7127197140,4735,4710,4755,4690,52202
|
|
20241028,091600,6880506535,4710,4730,4745,4690,84861
|
|
20241028,091500,6480559270,4730,4735,4795,4720,143934
|
|
20241028,091400,5794228995,4735,4720,4755,4705,78796
|
|
20241028,091300,5421267700,4720,4755,4770,4700,164410
|
|
20241028,091200,4642928520,4755,4590,4765,4580,207881
|
|
20241028,091100,3666724175,4590,4650,4670,4575,87893
|
|
20241028,091000,3260854540,4645,4605,4650,4605,113454
|
|
20241028,090900,2735622430,4610,4595,4615,4540,87233
|
|
20241028,090800,2336670240,4590,4560,4615,4545,69424
|
|
20241028,090700,2018908405,4580,4580,4580,4580,0
|
|
20241028,090600,2018908405,4580,4460,4580,4460,133048
|
|
20241028,090500,1414530825,4465,4435,4485,4405,35713
|
|
20241028,090400,1255697940,4435,4415,4445,4385,40030
|
|
20241028,090300,1079106735,4430,4405,4460,4390,71772
|
|
20241028,090200,761718325,4400,4350,4500,4320,90720
|
|
20241028,090100,363265700,4355,4210,4390,4210,57686
|
|
20241028,090000,115309765,4215,4165,4215,4155,19792
|