750 lines
39 KiB
CSV
750 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,212700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,212600,2936492250,30550,30550,30550,30550,0
|
|
20241029,212500,2936492250,30550,30550,30550,30550,0
|
|
20241029,212400,2936492250,30550,30550,30550,30550,0
|
|
20241029,212300,2936492250,30550,30550,30550,30550,0
|
|
20241029,212200,2936492250,30550,30550,30550,30550,0
|
|
20241029,212100,2936492250,30550,30550,30550,30550,0
|
|
20241029,212000,2936492250,30550,30550,30550,30550,0
|
|
20241029,211900,2936492250,30550,30550,30550,30550,0
|
|
20241029,211800,2936492250,30550,30550,30550,30550,0
|
|
20241029,211700,2936492250,30550,30550,30550,30550,0
|
|
20241029,211600,2936492250,30550,30550,30550,30550,0
|
|
20241029,211500,2936492250,30550,30550,30550,30550,0
|
|
20241029,211400,2936492250,30550,30550,30550,30550,0
|
|
20241029,211300,2936492250,30550,30550,30550,30550,0
|
|
20241029,211200,2936492250,30550,30550,30550,30550,0
|
|
20241029,211100,2936492250,30550,30550,30550,30550,0
|
|
20241029,211000,2936492250,30550,30550,30550,30550,0
|
|
20241029,210900,2936492250,30550,30550,30550,30550,0
|
|
20241029,210800,2936492250,30550,30550,30550,30550,0
|
|
20241029,210700,2936492250,30550,30550,30550,30550,0
|
|
20241029,210600,2936492250,30550,30550,30550,30550,0
|
|
20241029,210500,2936492250,30550,30550,30550,30550,0
|
|
20241029,210400,2936492250,30550,30550,30550,30550,0
|
|
20241029,210300,2936492250,30550,30550,30550,30550,0
|
|
20241029,210200,2936492250,30550,30550,30550,30550,0
|
|
20241029,210100,2936492250,30550,30550,30550,30550,0
|
|
20241029,210000,2936492250,30550,30550,30550,30550,0
|
|
20241029,205900,2936492250,30550,30550,30550,30550,0
|
|
20241029,205800,2936492250,30550,30550,30550,30550,0
|
|
20241029,205700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,205600,2936492250,30550,30550,30550,30550,0
|
|
20241029,205500,2936492250,30550,30550,30550,30550,0
|
|
20241029,205400,2936492250,30550,30550,30550,30550,0
|
|
20241029,205300,2936492250,30550,30550,30550,30550,0
|
|
20241029,205200,2936492250,30550,30550,30550,30550,0
|
|
20241029,205100,2936492250,30550,30550,30550,30550,0
|
|
20241029,205000,2936492250,30550,30550,30550,30550,0
|
|
20241029,204900,2936492250,30550,30550,30550,30550,0
|
|
20241029,204800,2936492250,30550,30550,30550,30550,0
|
|
20241029,204700,2936492250,30550,30550,30550,30550,0
|
|
20241029,204600,2936492250,30550,30550,30550,30550,0
|
|
20241029,204500,2936492250,30550,30550,30550,30550,0
|
|
20241029,204400,2936492250,30550,30550,30550,30550,0
|
|
20241029,204300,2936492250,30550,30550,30550,30550,0
|
|
20241029,204200,2936492250,30550,30550,30550,30550,0
|
|
20241029,204100,2936492250,30550,30550,30550,30550,0
|
|
20241029,204000,2936492250,30550,30550,30550,30550,0
|
|
20241029,203900,2936492250,30550,30550,30550,30550,0
|
|
20241029,203800,2936492250,30550,30550,30550,30550,0
|
|
20241029,203700,2936492250,30550,30550,30550,30550,0
|
|
20241029,203600,2936492250,30550,30550,30550,30550,0
|
|
20241029,203500,2936492250,30550,30550,30550,30550,0
|
|
20241029,203400,2936492250,30550,30550,30550,30550,0
|
|
20241029,203300,2936492250,30550,30550,30550,30550,0
|
|
20241029,203200,2936492250,30550,30550,30550,30550,0
|
|
20241029,203100,2936492250,30550,30550,30550,30550,0
|
|
20241029,203000,2936492250,30550,30550,30550,30550,0
|
|
20241029,202900,2936492250,30550,30550,30550,30550,0
|
|
20241029,202800,2936492250,30550,30550,30550,30550,0
|
|
20241029,202700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,202600,2936492250,30550,30550,30550,30550,0
|
|
20241029,202500,2936492250,30550,30550,30550,30550,0
|
|
20241029,202400,2936492250,30550,30550,30550,30550,0
|
|
20241029,202300,2936492250,30550,30550,30550,30550,0
|
|
20241029,202200,2936492250,30550,30550,30550,30550,0
|
|
20241029,202100,2936492250,30550,30550,30550,30550,0
|
|
20241029,202000,2936492250,30550,30550,30550,30550,0
|
|
20241029,201900,2936492250,30550,30550,30550,30550,0
|
|
20241029,201800,2936492250,30550,30550,30550,30550,0
|
|
20241029,201700,2936492250,30550,30550,30550,30550,0
|
|
20241029,201600,2936492250,30550,30550,30550,30550,0
|
|
20241029,201500,2936492250,30550,30550,30550,30550,0
|
|
20241029,201400,2936492250,30550,30550,30550,30550,0
|
|
20241029,201300,2936492250,30550,30550,30550,30550,0
|
|
20241029,201200,2936492250,30550,30550,30550,30550,0
|
|
20241029,201100,2936492250,30550,30550,30550,30550,0
|
|
20241029,201000,2936492250,30550,30550,30550,30550,0
|
|
20241029,200900,2936492250,30550,30550,30550,30550,0
|
|
20241029,200800,2936492250,30550,30550,30550,30550,0
|
|
20241029,200700,2936492250,30550,30550,30550,30550,0
|
|
20241029,200600,2936492250,30550,30550,30550,30550,0
|
|
20241029,200500,2936492250,30550,30550,30550,30550,0
|
|
20241029,200400,2936492250,30550,30550,30550,30550,0
|
|
20241029,200300,2936492250,30550,30550,30550,30550,0
|
|
20241029,200200,2936492250,30550,30550,30550,30550,0
|
|
20241029,200100,2936492250,30550,30550,30550,30550,0
|
|
20241029,200000,2936492250,30550,30550,30550,30550,0
|
|
20241029,195900,2936492250,30550,30550,30550,30550,0
|
|
20241029,195800,2936492250,30550,30550,30550,30550,0
|
|
20241029,195700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,195600,2936492250,30550,30550,30550,30550,0
|
|
20241029,195500,2936492250,30550,30550,30550,30550,0
|
|
20241029,195400,2936492250,30550,30550,30550,30550,0
|
|
20241029,195300,2936492250,30550,30550,30550,30550,0
|
|
20241029,195200,2936492250,30550,30550,30550,30550,0
|
|
20241029,195100,2936492250,30550,30550,30550,30550,0
|
|
20241029,195000,2936492250,30550,30550,30550,30550,0
|
|
20241029,194900,2936492250,30550,30550,30550,30550,0
|
|
20241029,194800,2936492250,30550,30550,30550,30550,0
|
|
20241029,194700,2936492250,30550,30550,30550,30550,0
|
|
20241029,194600,2936492250,30550,30550,30550,30550,0
|
|
20241029,194500,2936492250,30550,30550,30550,30550,0
|
|
20241029,194400,2936492250,30550,30550,30550,30550,0
|
|
20241029,194300,2936492250,30550,30550,30550,30550,0
|
|
20241029,194200,2936492250,30550,30550,30550,30550,0
|
|
20241029,194100,2936492250,30550,30550,30550,30550,0
|
|
20241029,194000,2936492250,30550,30550,30550,30550,0
|
|
20241029,193900,2936492250,30550,30550,30550,30550,0
|
|
20241029,193800,2936492250,30550,30550,30550,30550,0
|
|
20241029,193700,2936492250,30550,30550,30550,30550,0
|
|
20241029,193600,2936492250,30550,30550,30550,30550,0
|
|
20241029,193500,2936492250,30550,30550,30550,30550,0
|
|
20241029,193400,2936492250,30550,30550,30550,30550,0
|
|
20241029,193300,2936492250,30550,30550,30550,30550,0
|
|
20241029,193200,2936492250,30550,30550,30550,30550,0
|
|
20241029,193100,2936492250,30550,30550,30550,30550,0
|
|
20241029,193000,2936492250,30550,30550,30550,30550,0
|
|
20241029,192900,2936492250,30550,30550,30550,30550,0
|
|
20241029,192800,2936492250,30550,30550,30550,30550,0
|
|
20241029,192700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,192600,2936492250,30550,30550,30550,30550,0
|
|
20241029,192500,2936492250,30550,30550,30550,30550,0
|
|
20241029,192400,2936492250,30550,30550,30550,30550,0
|
|
20241029,192300,2936492250,30550,30550,30550,30550,0
|
|
20241029,192200,2936492250,30550,30550,30550,30550,0
|
|
20241029,192100,2936492250,30550,30550,30550,30550,0
|
|
20241029,192000,2936492250,30550,30550,30550,30550,0
|
|
20241029,191900,2936492250,30550,30550,30550,30550,0
|
|
20241029,191800,2936492250,30550,30550,30550,30550,0
|
|
20241029,191700,2936492250,30550,30550,30550,30550,0
|
|
20241029,191600,2936492250,30550,30550,30550,30550,0
|
|
20241029,191500,2936492250,30550,30550,30550,30550,0
|
|
20241029,191400,2936492250,30550,30550,30550,30550,0
|
|
20241029,191300,2936492250,30550,30550,30550,30550,0
|
|
20241029,191200,2936492250,30550,30550,30550,30550,0
|
|
20241029,191100,2936492250,30550,30550,30550,30550,0
|
|
20241029,191000,2936492250,30550,30550,30550,30550,0
|
|
20241029,190900,2936492250,30550,30550,30550,30550,0
|
|
20241029,190800,2936492250,30550,30550,30550,30550,0
|
|
20241029,190700,2936492250,30550,30550,30550,30550,0
|
|
20241029,190600,2936492250,30550,30550,30550,30550,0
|
|
20241029,190500,2936492250,30550,30550,30550,30550,0
|
|
20241029,190400,2936492250,30550,30550,30550,30550,0
|
|
20241029,190300,2936492250,30550,30550,30550,30550,0
|
|
20241029,190200,2936492250,30550,30550,30550,30550,0
|
|
20241029,190100,2936492250,30550,30550,30550,30550,0
|
|
20241029,190000,2936492250,30550,30550,30550,30550,0
|
|
20241029,185900,2936492250,30550,30550,30550,30550,0
|
|
20241029,185800,2936492250,30550,30550,30550,30550,0
|
|
20241029,185700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,185600,2936492250,30550,30550,30550,30550,0
|
|
20241029,185500,2936492250,30550,30550,30550,30550,0
|
|
20241029,185400,2936492250,30550,30550,30550,30550,0
|
|
20241029,185300,2936492250,30550,30550,30550,30550,0
|
|
20241029,185200,2936492250,30550,30550,30550,30550,0
|
|
20241029,185100,2936492250,30550,30550,30550,30550,0
|
|
20241029,185000,2936492250,30550,30550,30550,30550,0
|
|
20241029,184900,2936492250,30550,30550,30550,30550,0
|
|
20241029,184800,2936492250,30550,30550,30550,30550,0
|
|
20241029,184700,2936492250,30550,30550,30550,30550,0
|
|
20241029,184600,2936492250,30550,30550,30550,30550,0
|
|
20241029,184500,2936492250,30550,30550,30550,30550,0
|
|
20241029,184400,2936492250,30550,30550,30550,30550,0
|
|
20241029,184300,2936492250,30550,30550,30550,30550,0
|
|
20241029,184200,2936492250,30550,30550,30550,30550,0
|
|
20241029,184100,2936492250,30550,30550,30550,30550,0
|
|
20241029,184000,2936492250,30550,30550,30550,30550,0
|
|
20241029,183900,2936492250,30550,30550,30550,30550,0
|
|
20241029,183800,2936492250,30550,30550,30550,30550,0
|
|
20241029,183700,2936492250,30550,30550,30550,30550,0
|
|
20241029,183600,2936492250,30550,30550,30550,30550,0
|
|
20241029,183500,2936492250,30550,30550,30550,30550,0
|
|
20241029,183400,2936492250,30550,30550,30550,30550,0
|
|
20241029,183300,2936492250,30550,30550,30550,30550,0
|
|
20241029,183200,2936492250,30550,30550,30550,30550,0
|
|
20241029,183100,2936492250,30550,30550,30550,30550,0
|
|
20241029,183000,2936492250,30550,30550,30550,30550,0
|
|
20241029,182900,2936492250,30550,30550,30550,30550,0
|
|
20241029,182800,2936492250,30550,30550,30550,30550,0
|
|
20241029,182700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,182600,2936492250,30550,30550,30550,30550,0
|
|
20241029,182500,2936492250,30550,30550,30550,30550,0
|
|
20241029,182400,2936492250,30550,30550,30550,30550,0
|
|
20241029,182300,2936492250,30550,30550,30550,30550,0
|
|
20241029,182200,2936492250,30550,30550,30550,30550,0
|
|
20241029,182100,2936492250,30550,30550,30550,30550,0
|
|
20241029,182000,2936492250,30550,30550,30550,30550,0
|
|
20241029,181900,2936492250,30550,30550,30550,30550,0
|
|
20241029,181800,2936492250,30550,30550,30550,30550,0
|
|
20241029,181700,2936492250,30550,30550,30550,30550,0
|
|
20241029,181600,2936492250,30550,30550,30550,30550,0
|
|
20241029,181500,2936492250,30550,30550,30550,30550,0
|
|
20241029,181400,2936492250,30550,30550,30550,30550,0
|
|
20241029,181300,2936492250,30550,30550,30550,30550,0
|
|
20241029,181200,2936492250,30550,30550,30550,30550,0
|
|
20241029,181100,2936492250,30550,30550,30550,30550,0
|
|
20241029,181000,2936492250,30550,30550,30550,30550,0
|
|
20241029,180900,2936492250,30550,30550,30550,30550,0
|
|
20241029,180800,2936492250,30550,30550,30550,30550,0
|
|
20241029,180700,2936492250,30550,30550,30550,30550,0
|
|
20241029,180600,2936492250,30550,30550,30550,30550,0
|
|
20241029,180500,2936492250,30550,30550,30550,30550,0
|
|
20241029,180400,2936492250,30550,30550,30550,30550,0
|
|
20241029,180300,2936492250,30550,30550,30550,30550,0
|
|
20241029,180200,2936492250,30550,30550,30550,30550,0
|
|
20241029,180100,2936492250,30550,30550,30550,30550,0
|
|
20241029,180000,2936492250,30550,30550,30550,30550,0
|
|
20241029,175900,2936492250,30550,30550,30550,30550,0
|
|
20241029,175800,2936492250,30550,30550,30550,30550,0
|
|
20241029,175700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,175600,2936492250,30550,30550,30550,30550,0
|
|
20241029,175500,2936492250,30550,30550,30550,30550,0
|
|
20241029,175400,2936492250,30550,30550,30550,30550,0
|
|
20241029,175300,2936492250,30550,30550,30550,30550,0
|
|
20241029,175200,2936492250,30550,30550,30550,30550,0
|
|
20241029,175100,2936492250,30550,30550,30550,30550,0
|
|
20241029,175000,2936492250,30550,30550,30550,30550,0
|
|
20241029,174900,2936492250,30550,30550,30550,30550,0
|
|
20241029,174800,2936492250,30550,30550,30550,30550,0
|
|
20241029,174700,2936492250,30550,30550,30550,30550,0
|
|
20241029,174600,2936492250,30550,30550,30550,30550,0
|
|
20241029,174500,2936492250,30550,30550,30550,30550,0
|
|
20241029,174400,2936492250,30550,30550,30550,30550,0
|
|
20241029,174300,2936492250,30550,30550,30550,30550,0
|
|
20241029,174200,2936492250,30550,30550,30550,30550,0
|
|
20241029,174100,2936492250,30550,30550,30550,30550,0
|
|
20241029,174000,2936492250,30550,30550,30550,30550,0
|
|
20241029,173900,2936492250,30550,30550,30550,30550,0
|
|
20241029,173800,2936492250,30550,30550,30550,30550,0
|
|
20241029,173700,2936492250,30550,30550,30550,30550,0
|
|
20241029,173600,2936492250,30550,30550,30550,30550,0
|
|
20241029,173500,2936492250,30550,30550,30550,30550,0
|
|
20241029,173400,2936492250,30550,30550,30550,30550,0
|
|
20241029,173300,2936492250,30550,30550,30550,30550,0
|
|
20241029,173200,2936492250,30550,30550,30550,30550,0
|
|
20241029,173100,2936492250,30550,30550,30550,30550,0
|
|
20241029,173000,2936492250,30550,30550,30550,30550,0
|
|
20241029,172900,2936492250,30550,30550,30550,30550,0
|
|
20241029,172800,2936492250,30550,30550,30550,30550,0
|
|
20241029,172700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,172600,2936492250,30550,30550,30550,30550,0
|
|
20241029,172500,2936492250,30550,30550,30550,30550,0
|
|
20241029,172400,2936492250,30550,30550,30550,30550,0
|
|
20241029,172300,2936492250,30550,30550,30550,30550,0
|
|
20241029,172200,2936492250,30550,30550,30550,30550,0
|
|
20241029,172100,2936492250,30550,30550,30550,30550,0
|
|
20241029,172000,2936492250,30550,30550,30550,30550,0
|
|
20241029,171900,2936492250,30550,30550,30550,30550,0
|
|
20241029,171800,2936492250,30550,30550,30550,30550,0
|
|
20241029,171700,2936492250,30550,30550,30550,30550,0
|
|
20241029,171600,2936492250,30550,30550,30550,30550,0
|
|
20241029,171500,2936492250,30550,30550,30550,30550,0
|
|
20241029,171400,2936492250,30550,30550,30550,30550,0
|
|
20241029,171300,2936492250,30550,30550,30550,30550,0
|
|
20241029,171200,2936492250,30550,30550,30550,30550,0
|
|
20241029,171100,2936492250,30550,30550,30550,30550,0
|
|
20241029,171000,2936492250,30550,30550,30550,30550,0
|
|
20241029,170900,2936492250,30550,30550,30550,30550,0
|
|
20241029,170800,2936492250,30550,30550,30550,30550,0
|
|
20241029,170700,2936492250,30550,30550,30550,30550,0
|
|
20241029,170600,2936492250,30550,30550,30550,30550,0
|
|
20241029,170500,2936492250,30550,30550,30550,30550,0
|
|
20241029,170400,2936492250,30550,30550,30550,30550,0
|
|
20241029,170300,2936492250,30550,30550,30550,30550,0
|
|
20241029,170200,2936492250,30550,30550,30550,30550,0
|
|
20241029,170100,2936492250,30550,30550,30550,30550,0
|
|
20241029,170000,2936492250,30550,30550,30550,30550,0
|
|
20241029,165900,2936492250,30550,30550,30550,30550,0
|
|
20241029,165800,2936492250,30550,30550,30550,30550,0
|
|
20241029,165700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,165600,2936492250,30550,30550,30550,30550,0
|
|
20241029,165500,2936492250,30550,30550,30550,30550,0
|
|
20241029,165400,2936492250,30550,30550,30550,30550,0
|
|
20241029,165300,2936492250,30550,30550,30550,30550,0
|
|
20241029,165200,2936492250,30550,30550,30550,30550,0
|
|
20241029,165100,2936492250,30550,30550,30550,30550,0
|
|
20241029,165000,2936492250,30550,30550,30550,30550,0
|
|
20241029,164900,2936492250,30550,30550,30550,30550,0
|
|
20241029,164800,2936492250,30550,30550,30550,30550,0
|
|
20241029,164700,2936492250,30550,30550,30550,30550,0
|
|
20241029,164600,2936492250,30550,30550,30550,30550,0
|
|
20241029,164500,2936492250,30550,30550,30550,30550,0
|
|
20241029,164400,2936492250,30550,30550,30550,30550,0
|
|
20241029,164300,2936492250,30550,30550,30550,30550,0
|
|
20241029,164200,2936492250,30550,30550,30550,30550,0
|
|
20241029,164100,2936492250,30550,30550,30550,30550,0
|
|
20241029,164000,2936492250,30550,30550,30550,30550,0
|
|
20241029,163900,2936492250,30550,30550,30550,30550,0
|
|
20241029,163800,2936492250,30550,30550,30550,30550,0
|
|
20241029,163700,2936492250,30550,30550,30550,30550,0
|
|
20241029,163600,2936492250,30550,30550,30550,30550,0
|
|
20241029,163500,2936492250,30550,30550,30550,30550,0
|
|
20241029,163400,2936492250,30550,30550,30550,30550,0
|
|
20241029,163300,2936492250,30550,30550,30550,30550,0
|
|
20241029,163200,2936492250,30550,30550,30550,30550,0
|
|
20241029,163100,2936492250,30550,30550,30550,30550,0
|
|
20241029,163000,2936492250,30550,30550,30550,30550,0
|
|
20241029,162900,2936492250,30550,30550,30550,30550,0
|
|
20241029,162800,2936492250,30550,30550,30550,30550,0
|
|
20241029,162700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,162600,2936492250,30550,30550,30550,30550,0
|
|
20241029,162500,2936492250,30550,30550,30550,30550,0
|
|
20241029,162400,2936492250,30550,30550,30550,30550,0
|
|
20241029,162300,2936492250,30550,30550,30550,30550,0
|
|
20241029,162200,2936492250,30550,30550,30550,30550,0
|
|
20241029,162100,2936492250,30550,30550,30550,30550,0
|
|
20241029,162000,2936492250,30550,30550,30550,30550,0
|
|
20241029,161900,2936492250,30550,30550,30550,30550,0
|
|
20241029,161800,2936492250,30550,30550,30550,30550,0
|
|
20241029,161700,2936492250,30550,30550,30550,30550,0
|
|
20241029,161600,2936492250,30550,30550,30550,30550,0
|
|
20241029,161500,2936492250,30550,30550,30550,30550,0
|
|
20241029,161400,2936492250,30550,30550,30550,30550,0
|
|
20241029,161300,2936492250,30550,30550,30550,30550,0
|
|
20241029,161200,2936492250,30550,30550,30550,30550,0
|
|
20241029,161100,2936492250,30550,30550,30550,30550,0
|
|
20241029,161000,2936492250,30550,30550,30550,30550,0
|
|
20241029,160900,2936492250,30550,30550,30550,30550,0
|
|
20241029,160800,2936492250,30550,30550,30550,30550,0
|
|
20241029,160700,2936492250,30550,30550,30550,30550,0
|
|
20241029,160600,2936492250,30550,30550,30550,30550,0
|
|
20241029,160500,2936492250,30550,30550,30550,30550,0
|
|
20241029,160400,2936492250,30550,30550,30550,30550,0
|
|
20241029,160300,2936492250,30550,30550,30550,30550,0
|
|
20241029,160200,2936492250,30550,30550,30550,30550,0
|
|
20241029,160100,2936492250,30550,30550,30550,30550,0
|
|
20241029,160000,2936492250,30550,30550,30550,30550,0
|
|
20241029,155900,2936492250,30550,30550,30550,30550,0
|
|
20241029,155800,2936492250,30550,30550,30550,30550,0
|
|
20241029,155700,2936492250,30550,30550,30550,30550,7290
|
|
20241029,155600,2936492250,30550,30550,30550,30550,0
|
|
20241029,155500,2936492250,30550,30550,30550,30550,0
|
|
20241029,155400,2936492250,30550,30550,30550,30550,0
|
|
20241029,155300,2936492250,30550,30550,30550,30550,0
|
|
20241029,155200,2936492250,30550,30550,30550,30550,0
|
|
20241029,155100,2936492250,30550,30550,30550,30550,0
|
|
20241029,155000,2936492250,30550,30550,30550,30550,0
|
|
20241029,154900,2936492250,30550,30550,30550,30550,0
|
|
20241029,154800,2936492250,30550,30550,30550,30550,0
|
|
20241029,154700,2936492250,30550,30550,30550,30550,0
|
|
20241029,154600,2936492250,30550,30550,30550,30550,0
|
|
20241029,154500,2936492250,30550,30550,30550,30550,0
|
|
20241029,154400,2936492250,30550,30550,30550,30550,0
|
|
20241029,154300,2936492250,30550,30550,30550,30550,0
|
|
20241029,154200,2936492250,30550,30550,30550,30550,0
|
|
20241029,154100,2936492250,30550,30550,30550,30550,0
|
|
20241029,154000,2936492250,30550,30550,30550,30550,0
|
|
20241029,153900,2936492250,30550,30550,30550,30550,0
|
|
20241029,153800,2936492250,30550,30550,30550,30550,0
|
|
20241029,153700,2936492250,30550,30550,30550,30550,0
|
|
20241029,153600,2936492250,30550,30550,30550,30550,0
|
|
20241029,153500,2936492250,30550,30550,30550,30550,0
|
|
20241029,153400,2936492250,30550,30550,30550,30550,0
|
|
20241029,153300,2936492250,30550,30550,30550,30550,0
|
|
20241029,153200,2936492250,30550,30550,30550,30550,0
|
|
20241029,153100,2936492250,30550,30550,30550,30550,0
|
|
20241029,153000,2936492250,30550,30550,30550,30550,7290
|
|
20241029,152900,2713782750,30550,30550,30550,30550,0
|
|
20241029,152800,2713782750,30550,30550,30550,30550,0
|
|
20241029,152700,2713782750,30550,30550,30550,30550,0
|
|
20241029,152600,2713782750,30550,30550,30550,30550,0
|
|
20241029,152500,2713782750,30550,30550,30550,30550,0
|
|
20241029,152400,2713782750,30550,30550,30550,30550,0
|
|
20241029,152300,2713782750,30550,30550,30550,30550,0
|
|
20241029,152200,2713782750,30550,30550,30550,30550,0
|
|
20241029,152100,2713782750,30550,30550,30550,30550,0
|
|
20241029,152000,2713782750,30550,30550,30550,30550,0
|
|
20241029,151900,2713782750,30550,30450,30550,30350,1144
|
|
20241029,151800,2678929750,30450,30450,30500,30400,420
|
|
20241029,151700,2666152900,30450,30500,30500,30450,166
|
|
20241029,151600,2661094850,30450,30500,30500,30450,233
|
|
20241029,151500,2653995000,30500,30450,30550,30400,297
|
|
20241029,151400,2644949400,30500,30500,30550,30450,183
|
|
20241029,151300,2639367850,30500,30500,30550,30450,407
|
|
20241029,151200,2626959100,30500,30500,30500,30450,340
|
|
20241029,151100,2616591300,30500,30500,30500,30500,262
|
|
20241029,151000,2608600300,30500,30500,30500,30450,267
|
|
20241029,150900,2600459000,30500,30500,30500,30450,158
|
|
20241029,150800,2595641000,30450,30450,30500,30450,357
|
|
20241029,150700,2584769350,30450,30450,30450,30400,258
|
|
20241029,150600,2576917000,30450,30450,30450,30450,303
|
|
20241029,150500,2567690650,30450,30500,30500,30400,475
|
|
20241029,150400,2553214150,30500,30500,30500,30450,196
|
|
20241029,150300,2547238350,30500,30450,30500,30450,272
|
|
20241029,150200,2538949750,30450,30450,30450,30400,219
|
|
20241029,150100,2532283350,30450,30450,30450,30400,195
|
|
20241029,150000,2526346250,30400,30450,30450,30400,158
|
|
20241029,145900,2521536800,30450,30500,30500,30450,286
|
|
20241029,145800,2512822350,30500,30550,30550,30500,278
|
|
20241029,145700,2504342600,30550,30500,30550,30450,640
|
|
20241029,145600,2484823800,30500,30500,30500,30450,242
|
|
20241029,145500,2477444400,30500,30500,30500,30500,196
|
|
20241029,145400,2471466400,30500,30500,30500,30450,201
|
|
20241029,145300,2465338100,30500,30500,30500,30500,224
|
|
20241029,145200,2458506100,30450,30500,30500,30450,187
|
|
20241029,145100,2452804200,30500,30500,30550,30450,337
|
|
20241029,145000,2442522300,30500,30500,30550,30450,180
|
|
20241029,144900,2437032850,30500,30500,30550,30450,400
|
|
20241029,144800,2424834550,30500,30550,30550,30450,216
|
|
20241029,144700,2418248050,30550,30500,30550,30450,299
|
|
20241029,144600,2409125350,30500,30500,30550,30450,453
|
|
20241029,144500,2395307400,30500,30500,30550,30500,418
|
|
20241029,144400,2382555950,30500,30500,30550,30450,252
|
|
20241029,144300,2374869950,30500,30500,30500,30450,242
|
|
20241029,144200,2367491700,30500,30500,30550,30500,137
|
|
20241029,144100,2363313150,30500,30550,30550,30450,602
|
|
20241029,144000,2344929650,30550,30550,30550,30500,208
|
|
20241029,143900,2338576850,30550,30550,30550,30500,210
|
|
20241029,143800,2332161400,30550,30550,30550,30500,360
|
|
20241029,143700,2321166650,30550,30500,30550,30500,217
|
|
20241029,143600,2314539200,30500,30500,30550,30500,310
|
|
20241029,143500,2305077450,30550,30500,30550,30450,248
|
|
20241029,143400,2297514000,30500,30500,30500,30500,200
|
|
20241029,143300,2291414000,30500,30550,30550,30450,272
|
|
20241029,143200,2283119200,30550,30500,30550,30450,354
|
|
20241029,143100,2272321100,30500,30500,30500,30500,197
|
|
20241029,143000,2266312600,30500,30400,30500,30400,1453
|
|
20241029,142900,2222061750,30450,30350,30450,30350,223
|
|
20241029,142800,2215275650,30400,30400,30400,30350,120
|
|
20241029,142700,2211627700,30400,30350,30450,30300,810
|
|
20241029,142600,2187034900,30350,30350,30350,30350,77
|
|
20241029,142500,2184697950,30300,30350,30350,30300,50
|
|
20241029,142400,2183182100,30350,30350,30350,30300,97
|
|
20241029,142300,2180240350,30350,30350,30350,30350,23
|
|
20241029,142200,2179542300,30350,30350,30350,30300,80
|
|
20241029,142100,2177115900,30450,30300,30450,30300,278
|
|
20241029,142000,2168664750,30350,30350,30350,30350,74
|
|
20241029,141900,2166418850,30350,30300,30350,30300,69
|
|
20241029,141800,2164326900,30350,30350,30350,30350,90
|
|
20241029,141700,2161595400,30300,30350,30350,30300,73
|
|
20241029,141600,2159381500,30350,30350,30350,30300,42
|
|
20241029,141500,2158108400,30350,30350,30350,30350,144
|
|
20241029,141400,2153738000,30350,30300,30350,30300,72
|
|
20241029,141300,2151555050,30350,30350,30350,30350,31
|
|
20241029,141200,2150614200,30350,30350,30400,30350,225
|
|
20241029,141100,2143779450,30400,30350,30400,30300,124
|
|
20241029,141000,2140013650,30350,30300,30350,30300,29
|
|
20241029,140900,2139134000,30350,30450,30450,30300,149
|
|
20241029,140800,2134603450,30400,30300,30400,30300,105
|
|
20241029,140700,2131418100,30350,30350,30350,30350,81
|
|
20241029,140600,2128959750,30350,30400,30400,30300,73
|
|
20241029,140500,2126745100,30400,30350,30400,30300,86
|
|
20241029,140400,2124136600,30400,30400,30400,30400,65
|
|
20241029,140300,2122160600,30400,30300,30400,30300,55
|
|
20241029,140200,2120492300,30350,30350,30350,30350,57
|
|
20241029,140100,2118762350,30300,30300,30350,30300,66
|
|
20241029,140000,2116761500,30350,30350,30350,30300,175
|
|
20241029,135900,2111456150,30350,30350,30350,30350,99
|
|
20241029,135800,2108451500,30350,30350,30400,30300,65
|
|
20241029,135700,2106479650,30350,30350,30350,30300,84
|
|
20241029,135600,2103931850,30350,30350,30350,30300,126
|
|
20241029,135500,2100108350,30300,30350,30350,30300,62
|
|
20241029,135400,2098228250,30350,30350,30350,30350,128
|
|
20241029,135300,2094343450,30350,30350,30350,30300,71
|
|
20241029,135200,2092190200,30350,30350,30400,30300,150
|
|
20241029,135100,2087635300,30350,30400,30400,30300,31
|
|
20241029,135000,2086694600,30300,30350,30400,30300,52
|
|
20241029,134900,2085118350,30350,30300,30350,30300,142
|
|
20241029,134800,2080810450,30350,30350,30350,30350,14
|
|
20241029,134700,2080385550,30350,30350,30350,30300,130
|
|
20241029,134600,2076441650,30350,30350,30350,30300,57
|
|
20241029,134500,2074712300,30350,30300,30350,30300,190
|
|
20241029,134400,2068947900,30300,30350,30350,30300,128
|
|
20241029,134300,2065065250,30350,30350,30350,30350,35
|
|
20241029,134200,2064003000,30350,30400,30400,30300,1146
|
|
20241029,134100,2029223400,30400,30400,30400,30400,72
|
|
20241029,134000,2027034600,30400,30450,30450,30400,32
|
|
20241029,133900,2026060800,30400,30450,30450,30400,50
|
|
20241029,133800,2024539950,30450,30400,30450,30400,74
|
|
20241029,133700,2022289350,30400,30350,30450,30350,97
|
|
20241029,133600,2019337800,30400,30450,30450,30400,41
|
|
20241029,133500,2018090650,30400,30400,30400,30400,7
|
|
20241029,133400,2017877850,30450,30400,30450,30400,115
|
|
20241029,133300,2014378000,30400,30400,30400,30400,36
|
|
20241029,133200,2013283600,30450,30400,30450,30400,99
|
|
20241029,133100,2010272100,30400,30450,30450,30350,88
|
|
20241029,133000,2007595400,30450,30350,30450,30350,68
|
|
20241029,132900,2005528000,30350,30400,30450,30350,66
|
|
20241029,132800,2003523100,30350,30400,30450,30350,128
|
|
20241029,132700,1999637000,30400,30350,30400,30350,32
|
|
20241029,132600,1998665450,30350,30350,30400,30300,86
|
|
20241029,132500,1996056150,30350,30350,30350,30350,703
|
|
20241029,132400,1974720100,30300,30350,30350,30300,736
|
|
20241029,132300,1952415650,30300,30350,30350,30300,257
|
|
20241029,132200,1944616400,30350,30350,30350,30350,109
|
|
20241029,132100,1941308250,30350,30350,30350,30300,53
|
|
20241029,132000,1939700300,30350,30300,30350,30300,58
|
|
20241029,131900,1937940050,30350,30350,30350,30350,86
|
|
20241029,131800,1935329950,30350,30300,30350,30300,100
|
|
20241029,131700,1932296450,30350,30300,30350,30300,129
|
|
20241029,131600,1928382800,30300,30300,30350,30300,702
|
|
20241029,131500,1907110650,30350,30350,30350,30300,171
|
|
20241029,131400,1901920850,30350,30350,30350,30350,14
|
|
20241029,131300,1901495950,30350,30350,30350,30300,144
|
|
20241029,131200,1897130550,30350,30350,30350,30350,117
|
|
20241029,131100,1893579600,30350,30350,30350,30350,47
|
|
20241029,131000,1892153150,30350,30300,30350,30300,18
|
|
20241029,130900,1891606900,30350,30350,30350,30300,329
|
|
20241029,130800,1881623050,30350,30350,30350,30350,77
|
|
20241029,130700,1879286100,30350,30350,30350,30350,58
|
|
20241029,130600,1877525800,30300,30350,30350,30300,17
|
|
20241029,130500,1877010450,30350,30300,30350,30300,70
|
|
20241029,130400,1874886150,30350,30350,30350,30350,10
|
|
20241029,130300,1874582650,30350,30350,30350,30350,82
|
|
20241029,130200,1872093950,30350,30350,30350,30350,1
|
|
20241029,130100,1872063600,30350,30350,30350,30350,0
|
|
20241029,130000,1872063600,30350,30300,30350,30300,99
|
|
20241029,125900,1869059000,30350,30350,30350,30350,32
|
|
20241029,125800,1868087800,30300,30350,30350,30300,582
|
|
20241029,125700,1850448800,30300,30450,30450,30300,1228
|
|
20241029,125600,1813178600,30450,30450,30450,30450,3
|
|
20241029,125500,1813087250,30450,30450,30450,30450,65
|
|
20241029,125400,1811108000,30450,30450,30450,30450,33
|
|
20241029,125300,1810103150,30450,30450,30450,30450,65
|
|
20241029,125200,1808123900,30350,30450,30450,30350,12
|
|
20241029,125100,1807759000,30450,30450,30450,30450,4
|
|
20241029,125000,1807637200,30450,30350,30450,30350,78
|
|
20241029,124900,1805263400,30450,30450,30450,30450,3
|
|
20241029,124800,1805172050,30450,30450,30450,30450,97
|
|
20241029,124700,1802218400,30450,30450,30450,30450,4
|
|
20241029,124600,1802096600,30450,30450,30450,30450,3
|
|
20241029,124500,1802005250,30450,30400,30450,30400,81
|
|
20241029,124400,1799539600,30400,30400,30400,30400,3
|
|
20241029,124300,1799448400,30400,30400,30400,30400,65
|
|
20241029,124200,1797472400,30400,30400,30400,30400,4
|
|
20241029,124100,1797350800,30400,30400,30400,30350,78
|
|
20241029,124000,1794980200,30400,30400,30400,30400,9
|
|
20241029,123900,1794706600,30350,30400,30400,30350,37
|
|
20241029,123800,1793582800,30400,30400,30400,30400,110
|
|
20241029,123700,1790238800,30400,30400,30400,30400,0
|
|
20241029,123600,1790238800,30400,30400,30400,30400,71
|
|
20241029,123500,1788080400,30400,30400,30400,30400,43
|
|
20241029,123400,1786773200,30400,30400,30400,30400,33
|
|
20241029,123300,1785770000,30350,30350,30350,30350,50
|
|
20241029,123200,1784252500,30350,30400,30400,30350,35
|
|
20241029,123100,1783190100,30400,30350,30500,30350,298
|
|
20241029,123000,1774111500,30350,30350,30400,30350,15
|
|
20241029,122900,1773656100,30400,30400,30400,30400,3
|
|
20241029,122800,1773564900,30400,30400,30400,30400,108
|
|
20241029,122700,1770281700,30400,30400,30400,30400,8
|
|
20241029,122600,1770038500,30400,30400,30400,30400,130
|
|
20241029,122500,1766086500,30400,30350,30400,30350,1281
|
|
20241029,122400,1727205050,30400,30400,30400,30400,19
|
|
20241029,122300,1726627450,30400,30400,30400,30400,67
|
|
20241029,122200,1724590650,30350,30350,30350,30350,0
|
|
20241029,122100,1724590650,30350,30350,30350,30350,0
|
|
20241029,122000,1724590650,30350,30350,30350,30350,0
|
|
20241029,121900,1724590650,30350,30400,30400,30350,74
|
|
20241029,121800,1722341650,30400,30400,30400,30400,1
|
|
20241029,121700,1722311250,30400,30350,30400,30350,14
|
|
20241029,121600,1721886300,30500,30400,30500,30400,117
|
|
20241029,121500,1718326500,30400,30400,30400,30400,8
|
|
20241029,121400,1718083300,30400,30400,30400,30400,65
|
|
20241029,121300,1716107300,30400,30350,30400,30350,16
|
|
20241029,121200,1715621550,30500,30500,30500,30500,1
|
|
20241029,121100,1715591050,30350,30400,30400,30350,63
|
|
20241029,121000,1713677500,30400,30400,30400,30400,0
|
|
20241029,120900,1713677500,30400,30400,30450,30400,118
|
|
20241029,120800,1710088850,30400,30350,30450,30350,51
|
|
20241029,120700,1708537150,30400,30400,30400,30400,0
|
|
20241029,120600,1708537150,30400,30400,30400,30400,62
|
|
20241029,120500,1706652350,30400,30400,30400,30400,15
|
|
20241029,120400,1706196350,30350,30450,30450,30350,77
|
|
20241029,120300,1703853550,30450,30450,30450,30450,0
|
|
20241029,120200,1703853550,30450,30450,30450,30450,4
|
|
20241029,120100,1703731750,30450,30450,30450,30450,96
|
|
20241029,120000,1700808550,30400,30450,30450,30400,11
|
|
20241029,115900,1700473900,30350,30400,30400,30350,77
|
|
20241029,115800,1698133700,30400,30400,30400,30400,14
|
|
20241029,115700,1697708100,30400,30400,30400,30400,3
|
|
20241029,115600,1697616900,30400,30400,30400,30400,62
|
|
20241029,115500,1695732100,30400,30350,30400,30350,4
|
|
20241029,115400,1695610550,30400,30400,30400,30400,95
|
|
20241029,115300,1692722550,30400,30350,30400,30350,73
|
|
20241029,115200,1690506850,30400,30400,30400,30400,69
|
|
20241029,115100,1688409250,30400,30400,30400,30400,14
|
|
20241029,115000,1687983650,30400,30400,30400,30400,0
|
|
20241029,114900,1687983650,30400,30350,30400,30350,15
|
|
20241029,114800,1687528250,30400,30400,30400,30400,3
|
|
20241029,114700,1687437050,30400,30400,30400,30400,65
|
|
20241029,114600,1685461050,30400,30400,30400,30400,3
|
|
20241029,114500,1685369850,30400,30400,30400,30400,3
|
|
20241029,114400,1685278650,30350,30350,30400,30350,99
|
|
20241029,114300,1682270750,30350,30350,30350,30350,0
|
|
20241029,114200,1682270750,30350,30350,30350,30350,20
|
|
20241029,114100,1681663750,30350,30350,30350,30350,12
|
|
20241029,114000,1681299550,30350,30350,30350,30350,1
|
|
20241029,113900,1681269200,30400,30400,30400,30400,64
|
|
20241029,113800,1679323600,30400,30350,30400,30350,156
|
|
20241029,113700,1674583250,30350,30400,30400,30350,5350
|
|
20241029,113600,1512158500,30400,30400,30400,30400,13
|
|
20241029,113500,1511763300,30400,30400,30400,30400,0
|
|
20241029,113400,1511763300,30400,30400,30400,30400,1
|
|
20241029,113300,1511732900,30400,30500,30500,30400,175
|
|
20241029,113200,1506403100,30550,30550,30550,30550,65
|
|
20241029,113100,1504417350,30550,30550,30550,30550,4
|
|
20241029,113000,1504295150,30500,30450,30500,30450,50
|
|
20241029,112900,1502770750,30500,30500,30500,30450,10
|
|
20241029,112800,1502465800,30500,30500,30500,30500,3
|
|
20241029,112700,1502374300,30500,30500,30500,30500,65
|
|
20241029,112600,1500391800,30500,30500,30500,30500,6
|
|
20241029,112500,1500208800,30500,30500,30500,30500,69
|
|
20241029,112400,1498104300,30500,30500,30500,30500,3
|
|
20241029,112300,1498012800,30450,30500,30500,30450,15
|
|
20241029,112200,1497555900,30450,30500,30500,30450,2
|
|
20241029,112100,1497494950,30450,30450,30450,30450,80
|
|
20241029,112000,1495058950,30450,30450,30450,30450,6
|
|
20241029,111900,1494876250,30450,30450,30450,30450,1
|
|
20241029,111800,1494845800,30450,30450,30450,30450,0
|
|
20241029,111700,1494845800,30450,30450,30450,30450,32
|
|
20241029,111600,1493871400,30450,30400,30450,30400,13
|
|
20241029,111500,1493476150,30450,30450,30450,30450,152
|
|
20241029,111400,1488847750,30450,30450,30450,30450,0
|
|
20241029,111300,1488847750,30450,30450,30450,30450,0
|
|
20241029,111200,1488847750,30450,30450,30450,30450,0
|
|
20241029,111100,1488847750,30450,30500,30500,30450,44
|
|
20241029,111000,1487507750,30500,30450,30500,30450,49
|
|
20241029,110900,1486015550,30450,30450,30450,30450,23
|
|
20241029,110800,1485315200,30450,30400,30450,30400,4
|
|
20241029,110700,1485193450,30400,30350,30400,30350,43
|
|
20241029,110600,1483886850,30400,30400,30400,30400,12
|
|
20241029,110500,1483522050,30400,30450,30450,30400,76
|
|
20241029,110400,1481211600,30450,30350,30450,30350,485
|
|
20241029,110300,1466491550,30350,30350,30350,30350,213
|
|
20241029,110200,1460027000,30350,30350,30350,30350,5
|
|
20241029,110100,1459875250,30350,30350,30350,30350,30
|
|
20241029,110000,1458964750,30350,30350,30350,30350,154
|
|
20241029,105900,1454290850,30350,30300,30350,30300,19
|
|
20241029,105800,1453714650,30300,30350,30350,30300,915
|
|
20241029,105700,1425984000,30450,30450,30450,30450,4
|
|
20241029,105600,1425862200,30450,30350,30450,30350,110
|
|
20241029,105500,1422521400,30350,30350,30450,30300,2235
|
|
20241029,105400,1354631850,30350,30350,30350,30300,112
|
|
20241029,105300,1351232700,30300,30450,30450,30300,2090
|
|
20241029,105200,1287809750,30450,30450,30450,30450,4
|
|
20241029,105100,1287687950,30400,30400,30400,30400,2
|
|
20241029,105000,1287627150,30400,30450,30450,30400,172
|
|
20241029,104900,1282390400,30450,30450,30450,30450,6
|
|
20241029,104800,1282207700,30450,30450,30450,30450,18
|
|
20241029,104700,1281659600,30450,30450,30450,30450,32
|
|
20241029,104600,1280685200,30450,30450,30450,30450,0
|
|
20241029,104500,1280685200,30450,30450,30450,30450,130
|
|
20241029,104400,1276726700,30450,30450,30450,30450,1
|
|
20241029,104300,1276696250,30450,30450,30450,30450,4
|
|
20241029,104200,1276574450,30500,30550,30550,30500,155
|
|
20241029,104100,1271846700,30500,30500,30500,30500,0
|
|
20241029,104000,1271846700,30500,30500,30500,30500,17
|
|
20241029,103900,1271328200,30500,30500,30500,30500,15
|
|
20241029,103800,1270870700,30500,30550,30550,30500,75
|
|
20241029,103700,1268580050,30500,30550,30550,30500,960
|
|
20241029,103600,1239253900,30550,30550,30550,30550,65
|
|
20241029,103500,1237268150,30550,30550,30550,30550,7
|
|
20241029,103400,1237054300,30550,30500,30550,30500,4
|
|
20241029,103300,1236932150,30550,30550,30550,30550,64
|
|
20241029,103200,1234976950,30500,30450,30550,30450,82
|
|
20241029,103100,1232475850,30500,30500,30500,30500,68
|
|
20241029,103000,1230401850,30450,30500,30500,30450,7
|
|
20241029,102900,1230188400,30500,30450,30500,30450,4
|
|
20241029,102800,1230066450,30450,30500,30500,30450,120
|
|
20241029,102700,1226407650,30450,30500,30500,30450,4
|
|
20241029,102600,1226285700,30500,30450,30500,30450,72
|
|
20241029,102500,1224089950,30450,30450,30450,30450,0
|
|
20241029,102400,1224089950,30450,30450,30450,30450,103
|
|
20241029,102300,1220953600,30450,30450,30450,30450,5
|
|
20241029,102200,1220801350,30450,30450,30450,30450,141
|
|
20241029,102100,1216507900,30500,30550,30550,30450,104
|
|
20241029,102000,1213335800,30500,30550,30550,30500,4
|
|
20241029,101900,1213213650,30450,30550,30550,30450,11
|
|
20241029,101800,1212878100,30550,30550,30550,30550,76
|
|
20241029,101700,1210556300,30500,30450,30500,30450,25
|
|
20241029,101600,1209794700,30550,30450,30550,30450,86
|
|
20241029,101500,1207169200,30550,30450,30550,30450,7
|
|
20241029,101400,1206955750,30550,30550,30550,30450,80
|
|
20241029,101300,1204513050,30550,30550,30550,30550,3
|
|
20241029,101200,1204421400,30550,30500,30550,30450,197
|
|
20241029,101100,1198417150,30500,30500,30500,30500,66
|
|
20241029,101000,1196404150,30500,30500,30500,30500,6
|
|
20241029,100900,1196221150,30450,30450,30450,30450,30
|
|
20241029,100800,1195307650,30450,30450,30450,30450,25
|
|
20241029,100700,1194546400,30500,30550,30550,30500,20
|
|
20241029,100600,1193936250,30450,30450,30450,30450,0
|
|
20241029,100500,1193936250,30450,30550,30550,30450,6
|
|
20241029,100400,1193753250,30550,30550,30550,30550,62
|
|
20241029,100300,1191859150,30550,30650,30650,30400,1863
|
|
20241029,100200,1135041150,30650,30700,30700,30650,6
|
|
20241029,100100,1134857100,30650,30450,30650,30450,1966
|
|
20241029,100000,1074753300,30500,30500,30500,30500,7
|
|
20241029,095900,1074539800,30500,30500,30500,30500,62
|
|
20241029,095800,1072648800,30500,30500,30500,30500,0
|
|
20241029,095700,1072648800,30500,30500,30500,30500,106
|
|
20241029,095600,1069415800,30500,30500,30550,30500,129
|
|
20241029,095500,1065478200,30500,30500,30500,30500,77
|
|
20241029,095400,1063129700,30550,30550,30550,30550,68
|
|
20241029,095300,1061052300,30550,30550,30550,30550,6
|
|
20241029,095200,1060869000,30550,30550,30550,30550,67
|
|
20241029,095100,1058822150,30550,30550,30550,30550,6
|
|
20241029,095000,1058638850,30550,30550,30550,30550,6
|
|
20241029,094900,1058455550,30550,30500,30550,30500,66
|
|
20241029,094800,1056442400,30550,30550,30550,30550,6
|
|
20241029,094700,1056259100,30550,30550,30550,30550,64
|
|
20241029,094600,1054303900,30550,30550,30550,30550,2
|
|
20241029,094500,1054242800,30450,30450,30450,30450,0
|
|
20241029,094400,1054242800,30450,30500,30500,30450,189
|
|
20241029,094300,1048480700,30500,30550,30550,30500,61
|
|
20241029,094200,1046619700,30550,30500,30550,30500,55
|
|
20241029,094100,1044942050,30450,30500,30500,30450,27
|
|
20241029,094000,1044118750,30500,30400,30500,30400,17
|
|
20241029,093900,1043601050,30400,30400,30400,30400,10
|
|
20241029,093800,1043297050,30400,30550,30550,30400,328
|
|
20241029,093700,1033309050,30550,30500,30550,30500,257
|
|
20241029,093600,1025470250,30500,30500,30500,30500,6
|
|
20241029,093500,1025287250,30500,30500,30500,30500,8
|
|
20241029,093400,1025043250,30450,30500,30500,30450,2
|
|
20241029,093300,1024982300,30450,30700,30700,30450,33
|
|
20241029,093200,1023975600,30600,30600,30700,30600,70
|
|
20241029,093100,1021833000,30600,30450,30600,30450,914
|
|
20241029,093000,993892650,30500,30450,30500,30400,597
|
|
20241029,092900,975732400,30450,30450,30450,30450,140
|
|
20241029,092800,971469400,30500,30600,30600,30500,499
|
|
20241029,092700,956240450,30600,30450,30600,30450,71
|
|
20241029,092600,954068000,30550,30550,30550,30450,845
|
|
20241029,092500,928282800,30600,30550,30600,30550,298
|
|
20241029,092400,919178850,30550,30550,30550,30550,897
|
|
20241029,092300,891775500,30450,30450,30450,30450,1403
|
|
20241029,092200,849054150,30450,30450,30450,30450,328
|
|
20241029,092100,839066550,30400,30500,30500,30400,182
|
|
20241029,092000,833526000,30500,30550,30550,30500,317
|
|
20241029,091900,823857350,30550,30500,30550,30500,37
|
|
20241029,091800,822728550,30550,30550,30550,30500,124
|
|
20241029,091700,818945950,30550,30550,30550,30500,641
|
|
20241029,091600,799389100,30500,30500,30550,30500,1505
|
|
20241029,091500,753485950,30550,30600,30600,30550,349
|
|
20241029,091400,742820750,30600,30550,30650,30550,1853
|
|
20241029,091300,686140250,30450,30500,30500,30450,1009
|
|
20241029,091200,655366300,30450,30500,30500,30450,1091
|
|
20241029,091100,622145200,30500,30500,30500,30450,109
|
|
20241029,091000,618825700,30500,30500,30500,30450,1154
|
|
20241029,090900,583685900,30450,30450,30500,30450,1176
|
|
20241029,090800,547875550,30550,30450,30600,30400,1746
|
|
20241029,090700,494661250,30350,30550,30550,30300,1170
|
|
20241029,090600,459098900,30550,30450,30550,30450,990
|
|
20241029,090500,428952200,30450,30700,30700,30400,3703
|
|
20241029,090400,316014500,30550,30700,30700,30550,417
|
|
20241029,090300,303258400,30550,30700,30850,30500,1753
|
|
20241029,090200,249607200,30700,30900,30950,30700,1466
|
|
20241029,090100,204582400,30950,30900,30950,30750,1572
|
|
20241029,090000,156211400,30950,30750,31000,30750,5054
|