729 lines
36 KiB
CSV
729 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,210600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,210500,8065855790,5730,5730,5730,5730,0
|
|
20241018,210400,8065855790,5730,5730,5730,5730,0
|
|
20241018,210300,8065855790,5730,5730,5730,5730,0
|
|
20241018,210200,8065855790,5730,5730,5730,5730,0
|
|
20241018,210100,8065855790,5730,5730,5730,5730,0
|
|
20241018,210000,8065855790,5730,5730,5730,5730,0
|
|
20241018,205900,8065855790,5730,5730,5730,5730,0
|
|
20241018,205800,8065855790,5730,5730,5730,5730,0
|
|
20241018,205700,8065855790,5730,5730,5730,5730,0
|
|
20241018,205600,8065855790,5730,5730,5730,5730,0
|
|
20241018,205500,8065855790,5730,5730,5730,5730,0
|
|
20241018,205400,8065855790,5730,5730,5730,5730,0
|
|
20241018,205300,8065855790,5730,5730,5730,5730,0
|
|
20241018,205200,8065855790,5730,5730,5730,5730,0
|
|
20241018,205100,8065855790,5730,5730,5730,5730,0
|
|
20241018,205000,8065855790,5730,5730,5730,5730,0
|
|
20241018,204900,8065855790,5730,5730,5730,5730,0
|
|
20241018,204800,8065855790,5730,5730,5730,5730,0
|
|
20241018,204700,8065855790,5730,5730,5730,5730,0
|
|
20241018,204600,8065855790,5730,5730,5730,5730,0
|
|
20241018,204500,8065855790,5730,5730,5730,5730,0
|
|
20241018,204400,8065855790,5730,5730,5730,5730,0
|
|
20241018,204300,8065855790,5730,5730,5730,5730,0
|
|
20241018,204200,8065855790,5730,5730,5730,5730,0
|
|
20241018,204100,8065855790,5730,5730,5730,5730,0
|
|
20241018,204000,8065855790,5730,5730,5730,5730,0
|
|
20241018,203900,8065855790,5730,5730,5730,5730,0
|
|
20241018,203800,8065855790,5730,5730,5730,5730,0
|
|
20241018,203700,8065855790,5730,5730,5730,5730,0
|
|
20241018,203600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,203500,8065855790,5730,5730,5730,5730,0
|
|
20241018,203400,8065855790,5730,5730,5730,5730,0
|
|
20241018,203300,8065855790,5730,5730,5730,5730,0
|
|
20241018,203200,8065855790,5730,5730,5730,5730,0
|
|
20241018,203100,8065855790,5730,5730,5730,5730,0
|
|
20241018,203000,8065855790,5730,5730,5730,5730,0
|
|
20241018,202900,8065855790,5730,5730,5730,5730,0
|
|
20241018,202800,8065855790,5730,5730,5730,5730,0
|
|
20241018,202700,8065855790,5730,5730,5730,5730,0
|
|
20241018,202600,8065855790,5730,5730,5730,5730,0
|
|
20241018,202500,8065855790,5730,5730,5730,5730,0
|
|
20241018,202400,8065855790,5730,5730,5730,5730,0
|
|
20241018,202300,8065855790,5730,5730,5730,5730,0
|
|
20241018,202200,8065855790,5730,5730,5730,5730,0
|
|
20241018,202100,8065855790,5730,5730,5730,5730,0
|
|
20241018,202000,8065855790,5730,5730,5730,5730,0
|
|
20241018,201900,8065855790,5730,5730,5730,5730,0
|
|
20241018,201800,8065855790,5730,5730,5730,5730,0
|
|
20241018,201700,8065855790,5730,5730,5730,5730,0
|
|
20241018,201600,8065855790,5730,5730,5730,5730,0
|
|
20241018,201500,8065855790,5730,5730,5730,5730,0
|
|
20241018,201400,8065855790,5730,5730,5730,5730,0
|
|
20241018,201300,8065855790,5730,5730,5730,5730,0
|
|
20241018,201200,8065855790,5730,5730,5730,5730,0
|
|
20241018,201100,8065855790,5730,5730,5730,5730,0
|
|
20241018,201000,8065855790,5730,5730,5730,5730,0
|
|
20241018,200900,8065855790,5730,5730,5730,5730,0
|
|
20241018,200800,8065855790,5730,5730,5730,5730,0
|
|
20241018,200700,8065855790,5730,5730,5730,5730,0
|
|
20241018,200600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,200500,8065855790,5730,5730,5730,5730,0
|
|
20241018,200400,8065855790,5730,5730,5730,5730,0
|
|
20241018,200300,8065855790,5730,5730,5730,5730,0
|
|
20241018,200200,8065855790,5730,5730,5730,5730,0
|
|
20241018,200100,8065855790,5730,5730,5730,5730,0
|
|
20241018,200000,8065855790,5730,5730,5730,5730,0
|
|
20241018,195900,8065855790,5730,5730,5730,5730,0
|
|
20241018,195800,8065855790,5730,5730,5730,5730,0
|
|
20241018,195700,8065855790,5730,5730,5730,5730,0
|
|
20241018,195600,8065855790,5730,5730,5730,5730,0
|
|
20241018,195500,8065855790,5730,5730,5730,5730,0
|
|
20241018,195400,8065855790,5730,5730,5730,5730,0
|
|
20241018,195300,8065855790,5730,5730,5730,5730,0
|
|
20241018,195200,8065855790,5730,5730,5730,5730,0
|
|
20241018,195100,8065855790,5730,5730,5730,5730,0
|
|
20241018,195000,8065855790,5730,5730,5730,5730,0
|
|
20241018,194900,8065855790,5730,5730,5730,5730,0
|
|
20241018,194800,8065855790,5730,5730,5730,5730,0
|
|
20241018,194700,8065855790,5730,5730,5730,5730,0
|
|
20241018,194600,8065855790,5730,5730,5730,5730,0
|
|
20241018,194500,8065855790,5730,5730,5730,5730,0
|
|
20241018,194400,8065855790,5730,5730,5730,5730,0
|
|
20241018,194300,8065855790,5730,5730,5730,5730,0
|
|
20241018,194200,8065855790,5730,5730,5730,5730,0
|
|
20241018,194100,8065855790,5730,5730,5730,5730,0
|
|
20241018,194000,8065855790,5730,5730,5730,5730,0
|
|
20241018,193900,8065855790,5730,5730,5730,5730,0
|
|
20241018,193800,8065855790,5730,5730,5730,5730,0
|
|
20241018,193700,8065855790,5730,5730,5730,5730,0
|
|
20241018,193600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,193500,8065855790,5730,5730,5730,5730,0
|
|
20241018,193400,8065855790,5730,5730,5730,5730,0
|
|
20241018,193300,8065855790,5730,5730,5730,5730,0
|
|
20241018,193200,8065855790,5730,5730,5730,5730,0
|
|
20241018,193100,8065855790,5730,5730,5730,5730,0
|
|
20241018,193000,8065855790,5730,5730,5730,5730,0
|
|
20241018,192900,8065855790,5730,5730,5730,5730,0
|
|
20241018,192800,8065855790,5730,5730,5730,5730,0
|
|
20241018,192700,8065855790,5730,5730,5730,5730,0
|
|
20241018,192600,8065855790,5730,5730,5730,5730,0
|
|
20241018,192500,8065855790,5730,5730,5730,5730,0
|
|
20241018,192400,8065855790,5730,5730,5730,5730,0
|
|
20241018,192300,8065855790,5730,5730,5730,5730,0
|
|
20241018,192200,8065855790,5730,5730,5730,5730,0
|
|
20241018,192100,8065855790,5730,5730,5730,5730,0
|
|
20241018,192000,8065855790,5730,5730,5730,5730,0
|
|
20241018,191900,8065855790,5730,5730,5730,5730,0
|
|
20241018,191800,8065855790,5730,5730,5730,5730,0
|
|
20241018,191700,8065855790,5730,5730,5730,5730,0
|
|
20241018,191600,8065855790,5730,5730,5730,5730,0
|
|
20241018,191500,8065855790,5730,5730,5730,5730,0
|
|
20241018,191400,8065855790,5730,5730,5730,5730,0
|
|
20241018,191300,8065855790,5730,5730,5730,5730,0
|
|
20241018,191200,8065855790,5730,5730,5730,5730,0
|
|
20241018,191100,8065855790,5730,5730,5730,5730,0
|
|
20241018,191000,8065855790,5730,5730,5730,5730,0
|
|
20241018,190900,8065855790,5730,5730,5730,5730,0
|
|
20241018,190800,8065855790,5730,5730,5730,5730,0
|
|
20241018,190700,8065855790,5730,5730,5730,5730,0
|
|
20241018,190600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,190500,8065855790,5730,5730,5730,5730,0
|
|
20241018,190400,8065855790,5730,5730,5730,5730,0
|
|
20241018,190300,8065855790,5730,5730,5730,5730,0
|
|
20241018,190200,8065855790,5730,5730,5730,5730,0
|
|
20241018,190100,8065855790,5730,5730,5730,5730,0
|
|
20241018,190000,8065855790,5730,5730,5730,5730,0
|
|
20241018,185900,8065855790,5730,5730,5730,5730,0
|
|
20241018,185800,8065855790,5730,5730,5730,5730,0
|
|
20241018,185700,8065855790,5730,5730,5730,5730,0
|
|
20241018,185600,8065855790,5730,5730,5730,5730,0
|
|
20241018,185500,8065855790,5730,5730,5730,5730,0
|
|
20241018,185400,8065855790,5730,5730,5730,5730,0
|
|
20241018,185300,8065855790,5730,5730,5730,5730,0
|
|
20241018,185200,8065855790,5730,5730,5730,5730,0
|
|
20241018,185100,8065855790,5730,5730,5730,5730,0
|
|
20241018,185000,8065855790,5730,5730,5730,5730,0
|
|
20241018,184900,8065855790,5730,5730,5730,5730,0
|
|
20241018,184800,8065855790,5730,5730,5730,5730,0
|
|
20241018,184700,8065855790,5730,5730,5730,5730,0
|
|
20241018,184600,8065855790,5730,5730,5730,5730,0
|
|
20241018,184500,8065855790,5730,5730,5730,5730,0
|
|
20241018,184400,8065855790,5730,5730,5730,5730,0
|
|
20241018,184300,8065855790,5730,5730,5730,5730,0
|
|
20241018,184200,8065855790,5730,5730,5730,5730,0
|
|
20241018,184100,8065855790,5730,5730,5730,5730,0
|
|
20241018,184000,8065855790,5730,5730,5730,5730,0
|
|
20241018,183900,8065855790,5730,5730,5730,5730,0
|
|
20241018,183800,8065855790,5730,5730,5730,5730,0
|
|
20241018,183700,8065855790,5730,5730,5730,5730,0
|
|
20241018,183600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,183500,8065855790,5730,5730,5730,5730,0
|
|
20241018,183400,8065855790,5730,5730,5730,5730,0
|
|
20241018,183300,8065855790,5730,5730,5730,5730,0
|
|
20241018,183200,8065855790,5730,5730,5730,5730,0
|
|
20241018,183100,8065855790,5730,5730,5730,5730,0
|
|
20241018,183000,8065855790,5730,5730,5730,5730,0
|
|
20241018,182900,8065855790,5730,5730,5730,5730,0
|
|
20241018,182800,8065855790,5730,5730,5730,5730,0
|
|
20241018,182700,8065855790,5730,5730,5730,5730,0
|
|
20241018,182600,8065855790,5730,5730,5730,5730,0
|
|
20241018,182500,8065855790,5730,5730,5730,5730,0
|
|
20241018,182400,8065855790,5730,5730,5730,5730,0
|
|
20241018,182300,8065855790,5730,5730,5730,5730,0
|
|
20241018,182200,8065855790,5730,5730,5730,5730,0
|
|
20241018,182100,8065855790,5730,5730,5730,5730,0
|
|
20241018,182000,8065855790,5730,5730,5730,5730,0
|
|
20241018,181900,8065855790,5730,5730,5730,5730,0
|
|
20241018,181800,8065855790,5730,5730,5730,5730,0
|
|
20241018,181700,8065855790,5730,5730,5730,5730,0
|
|
20241018,181600,8065855790,5730,5730,5730,5730,0
|
|
20241018,181500,8065855790,5730,5730,5730,5730,0
|
|
20241018,181400,8065855790,5730,5730,5730,5730,0
|
|
20241018,181300,8065855790,5730,5730,5730,5730,0
|
|
20241018,181200,8065855790,5730,5730,5730,5730,0
|
|
20241018,181100,8065855790,5730,5730,5730,5730,0
|
|
20241018,181000,8065855790,5730,5730,5730,5730,0
|
|
20241018,180900,8065855790,5730,5730,5730,5730,0
|
|
20241018,180800,8065855790,5730,5730,5730,5730,0
|
|
20241018,180700,8065855790,5730,5730,5730,5730,0
|
|
20241018,180600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,180500,8065855790,5730,5730,5730,5730,0
|
|
20241018,180400,8065855790,5730,5730,5730,5730,0
|
|
20241018,180300,8065855790,5730,5730,5730,5730,0
|
|
20241018,180200,8065855790,5730,5730,5730,5730,0
|
|
20241018,180100,8065855790,5730,5730,5730,5730,0
|
|
20241018,180000,8065855790,5730,5730,5730,5730,0
|
|
20241018,175900,8065855790,5730,5730,5730,5730,0
|
|
20241018,175800,8065855790,5730,5730,5730,5730,0
|
|
20241018,175700,8065855790,5730,5730,5730,5730,0
|
|
20241018,175600,8065855790,5730,5730,5730,5730,0
|
|
20241018,175500,8065855790,5730,5730,5730,5730,0
|
|
20241018,175400,8065855790,5730,5730,5730,5730,0
|
|
20241018,175300,8065855790,5730,5730,5730,5730,0
|
|
20241018,175200,8065855790,5730,5730,5730,5730,0
|
|
20241018,175100,8065855790,5730,5730,5730,5730,0
|
|
20241018,175000,8065855790,5730,5730,5730,5730,0
|
|
20241018,174900,8065855790,5730,5730,5730,5730,0
|
|
20241018,174800,8065855790,5730,5730,5730,5730,0
|
|
20241018,174700,8065855790,5730,5730,5730,5730,0
|
|
20241018,174600,8065855790,5730,5730,5730,5730,0
|
|
20241018,174500,8065855790,5730,5730,5730,5730,0
|
|
20241018,174400,8065855790,5730,5730,5730,5730,0
|
|
20241018,174300,8065855790,5730,5730,5730,5730,0
|
|
20241018,174200,8065855790,5730,5730,5730,5730,0
|
|
20241018,174100,8065855790,5730,5730,5730,5730,0
|
|
20241018,174000,8065855790,5730,5730,5730,5730,0
|
|
20241018,173900,8065855790,5730,5730,5730,5730,0
|
|
20241018,173800,8065855790,5730,5730,5730,5730,0
|
|
20241018,173700,8065855790,5730,5730,5730,5730,0
|
|
20241018,173600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,173500,8065855790,5730,5730,5730,5730,0
|
|
20241018,173400,8065855790,5730,5730,5730,5730,0
|
|
20241018,173300,8065855790,5730,5730,5730,5730,0
|
|
20241018,173200,8065855790,5730,5730,5730,5730,0
|
|
20241018,173100,8065855790,5730,5730,5730,5730,0
|
|
20241018,173000,8065855790,5730,5730,5730,5730,0
|
|
20241018,172900,8065855790,5730,5730,5730,5730,0
|
|
20241018,172800,8065855790,5730,5730,5730,5730,0
|
|
20241018,172700,8065855790,5730,5730,5730,5730,0
|
|
20241018,172600,8065855790,5730,5730,5730,5730,0
|
|
20241018,172500,8065855790,5730,5730,5730,5730,0
|
|
20241018,172400,8065855790,5730,5730,5730,5730,0
|
|
20241018,172300,8065855790,5730,5730,5730,5730,0
|
|
20241018,172200,8065855790,5730,5730,5730,5730,0
|
|
20241018,172100,8065855790,5730,5730,5730,5730,0
|
|
20241018,172000,8065855790,5730,5730,5730,5730,0
|
|
20241018,171900,8065855790,5730,5730,5730,5730,0
|
|
20241018,171800,8065855790,5730,5730,5730,5730,0
|
|
20241018,171700,8065855790,5730,5730,5730,5730,0
|
|
20241018,171600,8065855790,5730,5730,5730,5730,0
|
|
20241018,171500,8065855790,5730,5730,5730,5730,0
|
|
20241018,171400,8065855790,5730,5730,5730,5730,0
|
|
20241018,171300,8065855790,5730,5730,5730,5730,0
|
|
20241018,171200,8065855790,5730,5730,5730,5730,0
|
|
20241018,171100,8065855790,5730,5730,5730,5730,0
|
|
20241018,171000,8065855790,5730,5730,5730,5730,0
|
|
20241018,170900,8065855790,5730,5730,5730,5730,0
|
|
20241018,170800,8065855790,5730,5730,5730,5730,0
|
|
20241018,170700,8065855790,5730,5730,5730,5730,0
|
|
20241018,170600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,170500,8065855790,5730,5730,5730,5730,0
|
|
20241018,170400,8065855790,5730,5730,5730,5730,0
|
|
20241018,170300,8065855790,5730,5730,5730,5730,0
|
|
20241018,170200,8065855790,5730,5730,5730,5730,0
|
|
20241018,170100,8065855790,5730,5730,5730,5730,0
|
|
20241018,170000,8065855790,5730,5730,5730,5730,0
|
|
20241018,165900,8065855790,5730,5730,5730,5730,0
|
|
20241018,165800,8065855790,5730,5730,5730,5730,0
|
|
20241018,165700,8065855790,5730,5730,5730,5730,0
|
|
20241018,165600,8065855790,5730,5730,5730,5730,0
|
|
20241018,165500,8065855790,5730,5730,5730,5730,0
|
|
20241018,165400,8065855790,5730,5730,5730,5730,0
|
|
20241018,165300,8065855790,5730,5730,5730,5730,0
|
|
20241018,165200,8065855790,5730,5730,5730,5730,0
|
|
20241018,165100,8065855790,5730,5730,5730,5730,0
|
|
20241018,165000,8065855790,5730,5730,5730,5730,0
|
|
20241018,164900,8065855790,5730,5730,5730,5730,0
|
|
20241018,164800,8065855790,5730,5730,5730,5730,0
|
|
20241018,164700,8065855790,5730,5730,5730,5730,0
|
|
20241018,164600,8065855790,5730,5730,5730,5730,0
|
|
20241018,164500,8065855790,5730,5730,5730,5730,0
|
|
20241018,164400,8065855790,5730,5730,5730,5730,0
|
|
20241018,164300,8065855790,5730,5730,5730,5730,0
|
|
20241018,164200,8065855790,5730,5730,5730,5730,0
|
|
20241018,164100,8065855790,5730,5730,5730,5730,0
|
|
20241018,164000,8065855790,5730,5730,5730,5730,0
|
|
20241018,163900,8065855790,5730,5730,5730,5730,0
|
|
20241018,163800,8065855790,5730,5730,5730,5730,0
|
|
20241018,163700,8065855790,5730,5730,5730,5730,0
|
|
20241018,163600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,163500,8065855790,5730,5730,5730,5730,0
|
|
20241018,163400,8065855790,5730,5730,5730,5730,0
|
|
20241018,163300,8065855790,5730,5730,5730,5730,0
|
|
20241018,163200,8065855790,5730,5730,5730,5730,0
|
|
20241018,163100,8065855790,5730,5730,5730,5730,0
|
|
20241018,163000,8065855790,5730,5730,5730,5730,0
|
|
20241018,162900,8065855790,5730,5730,5730,5730,0
|
|
20241018,162800,8065855790,5730,5730,5730,5730,0
|
|
20241018,162700,8065855790,5730,5730,5730,5730,0
|
|
20241018,162600,8065855790,5730,5730,5730,5730,0
|
|
20241018,162500,8065855790,5730,5730,5730,5730,0
|
|
20241018,162400,8065855790,5730,5730,5730,5730,0
|
|
20241018,162300,8065855790,5730,5730,5730,5730,0
|
|
20241018,162200,8065855790,5730,5730,5730,5730,0
|
|
20241018,162100,8065855790,5730,5730,5730,5730,0
|
|
20241018,162000,8065855790,5730,5730,5730,5730,0
|
|
20241018,161900,8065855790,5730,5730,5730,5730,0
|
|
20241018,161800,8065855790,5730,5730,5730,5730,0
|
|
20241018,161700,8065855790,5730,5730,5730,5730,0
|
|
20241018,161600,8065855790,5730,5730,5730,5730,0
|
|
20241018,161500,8065855790,5730,5730,5730,5730,0
|
|
20241018,161400,8065855790,5730,5730,5730,5730,0
|
|
20241018,161300,8065855790,5730,5730,5730,5730,0
|
|
20241018,161200,8065855790,5730,5730,5730,5730,0
|
|
20241018,161100,8065855790,5730,5730,5730,5730,0
|
|
20241018,161000,8065855790,5730,5730,5730,5730,0
|
|
20241018,160900,8065855790,5730,5730,5730,5730,0
|
|
20241018,160800,8065855790,5730,5730,5730,5730,0
|
|
20241018,160700,8065855790,5730,5730,5730,5730,0
|
|
20241018,160600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,160500,8065855790,5730,5730,5730,5730,0
|
|
20241018,160400,8065855790,5730,5730,5730,5730,0
|
|
20241018,160300,8065855790,5730,5730,5730,5730,0
|
|
20241018,160200,8065855790,5730,5730,5730,5730,0
|
|
20241018,160100,8065855790,5730,5730,5730,5730,0
|
|
20241018,160000,8065855790,5730,5730,5730,5730,0
|
|
20241018,155900,8065855790,5730,5730,5730,5730,0
|
|
20241018,155800,8065855790,5730,5730,5730,5730,0
|
|
20241018,155700,8065855790,5730,5730,5730,5730,0
|
|
20241018,155600,8065855790,5730,5730,5730,5730,0
|
|
20241018,155500,8065855790,5730,5730,5730,5730,0
|
|
20241018,155400,8065855790,5730,5730,5730,5730,0
|
|
20241018,155300,8065855790,5730,5730,5730,5730,0
|
|
20241018,155200,8065855790,5730,5730,5730,5730,0
|
|
20241018,155100,8065855790,5730,5730,5730,5730,0
|
|
20241018,155000,8065855790,5730,5730,5730,5730,0
|
|
20241018,154900,8065855790,5730,5730,5730,5730,0
|
|
20241018,154800,8065855790,5730,5730,5730,5730,0
|
|
20241018,154700,8065855790,5730,5730,5730,5730,0
|
|
20241018,154600,8065855790,5730,5730,5730,5730,0
|
|
20241018,154500,8065855790,5730,5730,5730,5730,0
|
|
20241018,154400,8065855790,5730,5730,5730,5730,0
|
|
20241018,154300,8065855790,5730,5730,5730,5730,0
|
|
20241018,154200,8065855790,5730,5730,5730,5730,0
|
|
20241018,154100,8065855790,5730,5730,5730,5730,0
|
|
20241018,154000,8065855790,5730,5730,5730,5730,0
|
|
20241018,153900,8065855790,5730,5730,5730,5730,0
|
|
20241018,153800,8065855790,5730,5730,5730,5730,0
|
|
20241018,153700,8065855790,5730,5730,5730,5730,0
|
|
20241018,153600,8065855790,5730,5730,5730,5730,15490
|
|
20241018,153500,8065855790,5730,5730,5730,5730,0
|
|
20241018,153400,8065855790,5730,5730,5730,5730,0
|
|
20241018,153300,8065855790,5730,5730,5730,5730,0
|
|
20241018,153200,8065855790,5730,5730,5730,5730,0
|
|
20241018,153100,8065855790,5730,5730,5730,5730,0
|
|
20241018,153000,8065855790,5730,5730,5730,5730,15490
|
|
20241018,152900,7977098090,5750,5750,5750,5750,0
|
|
20241018,152800,7977098090,5750,5750,5750,5750,0
|
|
20241018,152700,7977098090,5750,5750,5750,5750,0
|
|
20241018,152600,7977098090,5750,5750,5750,5750,0
|
|
20241018,152500,7977098090,5750,5750,5750,5750,0
|
|
20241018,152400,7977098090,5750,5750,5750,5750,0
|
|
20241018,152300,7977098090,5750,5750,5750,5750,0
|
|
20241018,152200,7977098090,5750,5750,5750,5750,0
|
|
20241018,152100,7977098090,5750,5750,5750,5750,0
|
|
20241018,152000,7977098090,5750,5750,5750,5750,0
|
|
20241018,151900,7977098090,5750,5750,5750,5730,2158
|
|
20241018,151800,7964708160,5750,5740,5750,5740,4835
|
|
20241018,151700,7936914910,5750,5750,5750,5730,3486
|
|
20241018,151600,7916901350,5740,5750,5750,5730,4290
|
|
20241018,151500,7892276990,5750,5760,5760,5740,3428
|
|
20241018,151400,7872569010,5760,5760,5760,5740,1150
|
|
20241018,151300,7865956120,5760,5770,5770,5750,7144
|
|
20241018,151200,7824857750,5780,5780,5780,5750,237
|
|
20241018,151100,7823489240,5780,5770,5780,5760,4643
|
|
20241018,151000,7796674110,5780,5740,5780,5740,11240
|
|
20241018,150900,7732050660,5740,5750,5750,5730,1826
|
|
20241018,150800,7721571910,5750,5730,5750,5730,1557
|
|
20241018,150700,7712637920,5750,5730,5750,5730,2750
|
|
20241018,150600,7696867570,5730,5730,5730,5720,1784
|
|
20241018,150500,7686649720,5730,5740,5740,5720,1927
|
|
20241018,150400,7675623490,5740,5720,5740,5710,1442
|
|
20241018,150300,7667370580,5720,5710,5720,5710,3350
|
|
20241018,150200,7648224230,5710,5720,5720,5700,1870
|
|
20241018,150100,7637549620,5720,5720,5720,5710,3825
|
|
20241018,150000,7615706220,5710,5720,5730,5710,3106
|
|
20241018,145900,7597946050,5720,5730,5730,5710,2829
|
|
20241018,145800,7581776270,5730,5720,5730,5710,1209
|
|
20241018,145700,7574858350,5710,5700,5710,5700,2744
|
|
20241018,145600,7559211240,5700,5700,5700,5680,2132
|
|
20241018,145500,7547081940,5700,5680,5700,5680,4762
|
|
20241018,145400,7519994800,5680,5680,5680,5680,412
|
|
20241018,145300,7517654640,5680,5670,5680,5660,881
|
|
20241018,145200,7512661060,5660,5660,5670,5650,3582
|
|
20241018,145100,7492392420,5660,5660,5660,5650,1569
|
|
20241018,145000,7483523960,5650,5660,5660,5650,3078
|
|
20241018,144900,7466124620,5660,5660,5660,5650,986
|
|
20241018,144800,7460549520,5650,5670,5680,5650,14112
|
|
20241018,144700,7380782120,5670,5680,5680,5670,1167
|
|
20241018,144600,7374164450,5680,5680,5680,5670,2716
|
|
20241018,144500,7358746360,5680,5690,5690,5680,2545
|
|
20241018,144400,7344270860,5700,5700,5700,5700,721
|
|
20241018,144300,7340161160,5700,5700,5700,5690,1588
|
|
20241018,144200,7331125250,5690,5690,5700,5690,1042
|
|
20241018,144100,7325195870,5690,5680,5700,5680,1271
|
|
20241018,144000,7317965510,5680,5680,5690,5670,1277
|
|
20241018,143900,7310722070,5680,5680,5680,5670,1293
|
|
20241018,143800,7303383610,5680,5660,5690,5660,100
|
|
20241018,143700,7302816360,5700,5700,5700,5660,3856
|
|
20241018,143600,7280905180,5700,5690,5700,5690,911
|
|
20241018,143500,7275718840,5670,5670,5690,5670,1707
|
|
20241018,143400,7266030760,5670,5670,5670,5660,1482
|
|
20241018,143300,7257635810,5670,5640,5670,5640,1886
|
|
20241018,143200,7246984470,5640,5620,5640,5610,643
|
|
20241018,143100,7243367370,5600,5620,5630,5590,17330
|
|
20241018,143000,7146190070,5620,5620,5620,5610,2100
|
|
20241018,142900,7134407580,5630,5630,5630,5620,1418
|
|
20241018,142800,7126434260,5610,5630,5630,5610,13375
|
|
20241018,142700,7051281430,5620,5630,5630,5620,1151
|
|
20241018,142600,7044808050,5630,5650,5650,5630,5643
|
|
20241018,142500,7013024540,5650,5650,5660,5630,3502
|
|
20241018,142400,6993286680,5640,5690,5690,5640,22904
|
|
20241018,142300,6863545300,5690,5690,5690,5680,792
|
|
20241018,142200,6859044260,5690,5680,5690,5680,3108
|
|
20241018,142100,6841364180,5690,5700,5700,5680,1584
|
|
20241018,142000,6832355290,5690,5690,5700,5690,1930
|
|
20241018,141900,6821371740,5700,5700,5700,5690,944
|
|
20241018,141800,6815997080,5700,5700,5700,5690,1112
|
|
20241018,141700,6809667150,5700,5700,5700,5700,315
|
|
20241018,141600,6807871650,5700,5700,5700,5690,271
|
|
20241018,141500,6806329080,5700,5700,5700,5690,606
|
|
20241018,141400,6802875960,5700,5710,5710,5690,1143
|
|
20241018,141300,6796364160,5700,5720,5720,5690,6199
|
|
20241018,141200,6761006380,5720,5730,5730,5710,346
|
|
20241018,141100,6759028950,5730,5720,5730,5720,373
|
|
20241018,141000,6756894830,5730,5720,5730,5710,875
|
|
20241018,140900,6751890870,5730,5710,5730,5700,3891
|
|
20241018,140800,6729681210,5710,5700,5710,5700,401
|
|
20241018,140700,6727392050,5710,5710,5720,5700,912
|
|
20241018,140600,6722185260,5700,5730,5730,5700,3570
|
|
20241018,140500,6701809910,5720,5720,5730,5720,268
|
|
20241018,140400,6700275340,5730,5730,5730,5710,1406
|
|
20241018,140300,6692232380,5720,5740,5740,5720,2123
|
|
20241018,140200,6680085190,5730,5720,5730,5710,901
|
|
20241018,140100,6674924500,5710,5710,5710,5710,1566
|
|
20241018,140000,6665982640,5710,5700,5710,5680,2495
|
|
20241018,135900,6651790760,5700,5690,5710,5690,3005
|
|
20241018,135800,6634685720,5690,5680,5690,5670,1824
|
|
20241018,135700,6624326360,5680,5680,5680,5670,634
|
|
20241018,135600,6620726230,5680,5690,5690,5670,916
|
|
20241018,135500,6615530790,5680,5680,5690,5670,657
|
|
20241018,135400,6611799770,5670,5680,5680,5670,2585
|
|
20241018,135300,6597127410,5680,5670,5680,5670,510
|
|
20241018,135200,6594233720,5670,5680,5680,5670,1365
|
|
20241018,135100,6586485490,5680,5680,5680,5670,645
|
|
20241018,135000,6582822330,5690,5690,5690,5680,276
|
|
20241018,134900,6581252570,5690,5690,5690,5670,4853
|
|
20241018,134800,6553719840,5690,5690,5700,5680,956
|
|
20241018,134700,6548280880,5700,5700,5700,5670,4622
|
|
20241018,134600,6522004560,5700,5700,5710,5700,2587
|
|
20241018,134500,6507257310,5710,5710,5710,5690,5207
|
|
20241018,134400,6477604610,5700,5710,5710,5700,2890
|
|
20241018,134300,6461129830,5700,5700,5710,5700,1154
|
|
20241018,134200,6454551990,5700,5700,5700,5690,2296
|
|
20241018,134100,6441480940,5700,5710,5710,5700,5594
|
|
20241018,134000,6409594460,5700,5720,5730,5700,306
|
|
20241018,133900,6407847100,5720,5720,5720,5700,5354
|
|
20241018,133800,6377298430,5710,5730,5730,5700,1179
|
|
20241018,133700,6370567560,5730,5700,5740,5700,3355
|
|
20241018,133600,6351414860,5700,5710,5720,5700,1873
|
|
20241018,133500,6340726660,5720,5720,5720,5710,2252
|
|
20241018,133400,6327866740,5720,5740,5740,5710,1292
|
|
20241018,133300,6320468410,5740,5750,5760,5740,3321
|
|
20241018,133200,6301387520,5750,5720,5750,5710,3091
|
|
20241018,133100,6283676450,5720,5700,5720,5700,1215
|
|
20241018,133000,6276738560,5710,5710,5720,5690,4375
|
|
20241018,132900,6251777230,5720,5710,5720,5690,1678
|
|
20241018,132800,6242211710,5670,5700,5720,5660,10263
|
|
20241018,132700,6183908720,5700,5780,5790,5700,28461
|
|
20241018,132600,6021015720,5790,5800,5800,5770,274
|
|
20241018,132500,6019431170,5790,5800,5820,5790,2355
|
|
20241018,132400,6005785600,5810,5810,5810,5800,405
|
|
20241018,132300,6003435270,5790,5810,5830,5790,2764
|
|
20241018,132200,5987371380,5810,5800,5810,5790,3034
|
|
20241018,132100,5969776120,5790,5790,5810,5790,2185
|
|
20241018,132000,5957122590,5800,5780,5800,5770,1915
|
|
20241018,131900,5946064630,5770,5790,5790,5770,774
|
|
20241018,131800,5941598040,5790,5770,5790,5760,559
|
|
20241018,131700,5938374480,5770,5800,5800,5760,3233
|
|
20241018,131600,5919738070,5800,5780,5800,5780,162
|
|
20241018,131500,5918801510,5800,5810,5810,5770,5623
|
|
20241018,131400,5886273440,5810,5800,5820,5800,881
|
|
20241018,131300,5881163270,5790,5820,5820,5790,1369
|
|
20241018,131200,5873225120,5820,5810,5820,5800,829
|
|
20241018,131100,5868414090,5820,5820,5830,5820,116
|
|
20241018,131000,5867738860,5830,5820,5840,5810,242
|
|
20241018,130900,5866328690,5820,5840,5840,5810,1125
|
|
20241018,130800,5859781380,5840,5840,5840,5820,298
|
|
20241018,130700,5858042360,5840,5830,5840,5830,519
|
|
20241018,130600,5855016230,5830,5840,5840,5820,526
|
|
20241018,130500,5851948120,5840,5860,5860,5840,546
|
|
20241018,130400,5848754960,5820,5820,5860,5820,1290
|
|
20241018,130300,5841220790,5820,5820,5820,5800,242
|
|
20241018,130200,5839816390,5800,5800,5820,5780,1629
|
|
20241018,130100,5830364040,5790,5770,5790,5760,773
|
|
20241018,130000,5825898370,5770,5800,5800,5750,6767
|
|
20241018,125900,5786921040,5780,5780,5820,5770,2516
|
|
20241018,125800,5772377170,5780,5800,5840,5770,4493
|
|
20241018,125700,5746364830,5820,5860,5860,5800,12984
|
|
20241018,125600,5670796840,5860,5870,5870,5850,37
|
|
20241018,125500,5670580080,5870,5850,5870,5840,3650
|
|
20241018,125400,5649215950,5870,5870,5880,5840,13355
|
|
20241018,125300,5571028580,5880,5900,5900,5870,2890
|
|
20241018,125200,5554038380,5890,5910,5910,5890,5409
|
|
20241018,125100,5522115410,5910,5920,5920,5910,9476
|
|
20241018,125000,5466062960,5920,5920,5920,5910,183
|
|
20241018,124900,5464979800,5920,5910,5920,5900,2479
|
|
20241018,124800,5450337360,5910,5910,5910,5900,726
|
|
20241018,124700,5446052970,5910,5910,5910,5910,115
|
|
20241018,124600,5445373320,5910,5910,5920,5910,1592
|
|
20241018,124500,5435964540,5910,5890,5910,5880,1265
|
|
20241018,124400,5428507380,5890,5880,5890,5880,963
|
|
20241018,124300,5422844430,5870,5880,5880,5870,901
|
|
20241018,124200,5417547650,5880,5900,5900,5870,2866
|
|
20241018,124100,5400694720,5900,5900,5900,5890,891
|
|
20241018,124000,5395437990,5890,5890,5890,5880,266
|
|
20241018,123900,5393871850,5890,5880,5890,5870,193
|
|
20241018,123800,5392736780,5890,5900,5900,5890,418
|
|
20241018,123700,5390274710,5900,5890,5900,5880,2472
|
|
20241018,123600,5375724200,5890,5880,5890,5860,1265
|
|
20241018,123500,5368296000,5880,5880,5880,5860,557
|
|
20241018,123400,5365028280,5880,5870,5880,5870,96
|
|
20241018,123300,5364464170,5870,5860,5870,5860,2290
|
|
20241018,123200,5351032050,5870,5880,5890,5870,3521
|
|
20241018,123100,5330352550,5870,5880,5890,5870,2599
|
|
20241018,123000,5315082890,5880,5890,5890,5880,312
|
|
20241018,122900,5313247010,5880,5880,5890,5870,3051
|
|
20241018,122800,5295324690,5880,5890,5890,5880,565
|
|
20241018,122700,5292000630,5890,5880,5890,5870,1589
|
|
20241018,122600,5282656980,5880,5900,5900,5880,888
|
|
20241018,122500,5277426650,5900,5900,5900,5890,1438
|
|
20241018,122400,5268948100,5900,5920,5920,5900,713
|
|
20241018,122300,5264734890,5910,5910,5920,5900,2165
|
|
20241018,122200,5251943490,5910,5900,5910,5880,1386
|
|
20241018,122100,5243772750,5910,5890,5910,5890,697
|
|
20241018,122000,5239662170,5890,5900,5900,5860,7375
|
|
20241018,121900,5196264010,5920,5920,5940,5900,563
|
|
20241018,121800,5192929480,5940,5880,5940,5880,2469
|
|
20241018,121700,5178329420,5870,5910,5910,5860,9163
|
|
20241018,121600,5124470910,5920,5930,5940,5910,5418
|
|
20241018,121500,5092364550,5950,5940,5950,5920,1461
|
|
20241018,121400,5083689290,5930,5970,5970,5930,7699
|
|
20241018,121300,5037900350,5960,5990,5990,5960,2732
|
|
20241018,121200,5021578420,5990,5990,6000,5980,16297
|
|
20241018,121100,4923961280,5990,5970,5990,5970,11441
|
|
20241018,121000,4855550020,5970,5950,5970,5950,7190
|
|
20241018,120900,4812679420,5950,5920,5950,5920,6315
|
|
20241018,120800,4775202310,5930,5930,5930,5920,1676
|
|
20241018,120700,4765264330,5930,5920,5930,5920,5142
|
|
20241018,120600,4734772430,5930,5930,5930,5920,300
|
|
20241018,120500,4732995590,5920,5930,5930,5920,5133
|
|
20241018,120400,4702567030,5930,5920,5930,5900,6159
|
|
20241018,120300,4666140840,5920,5910,5930,5900,8062
|
|
20241018,120200,4618472500,5910,5920,5930,5910,2614
|
|
20241018,120100,4603013530,5910,5920,5940,5910,7888
|
|
20241018,120000,4556302660,5920,5950,5950,5920,4958
|
|
20241018,115900,4526920370,5950,5940,5950,5930,15007
|
|
20241018,115800,4437796910,5950,5930,5950,5920,11083
|
|
20241018,115700,4371976090,5930,5920,5930,5900,6987
|
|
20241018,115600,4330606240,5910,5890,5910,5880,4206
|
|
20241018,115500,4305781150,5890,5880,5890,5880,1624
|
|
20241018,115400,4296219950,5880,5870,5890,5870,2024
|
|
20241018,115300,4284318800,5870,5890,5890,5860,7898
|
|
20241018,115200,4237953810,5880,5900,5900,5880,2319
|
|
20241018,115100,4224310690,5900,5900,5900,5890,1103
|
|
20241018,115000,4217804050,5900,5880,5900,5880,1909
|
|
20241018,114900,4206542750,5880,5890,5900,5880,29653
|
|
20241018,114800,4031758170,5890,5860,5890,5860,5391
|
|
20241018,114700,4000065400,5860,5870,5870,5850,14535
|
|
20241018,114600,3914758960,5870,5830,5870,5830,9273
|
|
20241018,114500,3860506660,5840,5810,5840,5790,16669
|
|
20241018,114400,3763551470,5810,5790,5810,5780,13314
|
|
20241018,114300,3686299990,5790,5790,5790,5780,1635
|
|
20241018,114200,3676845170,5790,5790,5790,5780,1803
|
|
20241018,114100,3666416990,5770,5770,5790,5770,3615
|
|
20241018,114000,3645546970,5770,5770,5770,5740,746
|
|
20241018,113900,3641250680,5770,5760,5770,5750,104
|
|
20241018,113800,3640651600,5760,5760,5760,5760,205
|
|
20241018,113700,3639470800,5750,5770,5770,5750,743
|
|
20241018,113600,3635185980,5770,5760,5770,5760,93
|
|
20241018,113500,3634650080,5760,5770,5770,5740,646
|
|
20241018,113400,3630941260,5750,5770,5770,5750,923
|
|
20241018,113300,3625632660,5770,5770,5770,5750,206
|
|
20241018,113200,3624444060,5770,5760,5770,5750,234
|
|
20241018,113100,3623098170,5770,5750,5770,5750,1861
|
|
20241018,113000,3612382780,5750,5750,5750,5750,128
|
|
20241018,112900,3611646780,5750,5750,5760,5750,1234
|
|
20241018,112800,3604545660,5760,5750,5760,5750,680
|
|
20241018,112700,3600633730,5750,5750,5760,5740,2001
|
|
20241018,112600,3589138180,5750,5770,5770,5750,169
|
|
20241018,112500,3588165700,5770,5740,5770,5740,1051
|
|
20241018,112400,3582130140,5740,5780,5780,5740,8572
|
|
20241018,112300,3532880160,5780,5790,5790,5770,404
|
|
20241018,112200,3530544540,5790,5790,5790,5760,3484
|
|
20241018,112100,3510440030,5760,5750,5790,5740,2194
|
|
20241018,112000,3497753830,5750,5730,5800,5720,4628
|
|
20241018,111900,3471126360,5740,5750,5760,5730,314
|
|
20241018,111800,3469323590,5760,5760,5760,5730,7228
|
|
20241018,111700,3427852610,5770,5760,5770,5760,484
|
|
20241018,111600,3425060520,5770,5770,5770,5760,415
|
|
20241018,111500,3422667170,5770,5770,5770,5760,668
|
|
20241018,111400,3418812970,5760,5770,5770,5760,1575
|
|
20241018,111300,3409739570,5770,5810,5810,5770,4215
|
|
20241018,111200,3385362790,5810,5810,5810,5800,1396
|
|
20241018,111100,3377253210,5810,5810,5810,5790,2516
|
|
20241018,111000,3362680050,5800,5780,5810,5780,7144
|
|
20241018,110900,3321250390,5790,5790,5800,5780,367
|
|
20241018,110800,3319127390,5780,5790,5800,5780,306
|
|
20241018,110700,3317355810,5800,5800,5800,5780,3476
|
|
20241018,110600,3297238570,5800,5790,5800,5790,1310
|
|
20241018,110500,3289651000,5800,5790,5800,5780,48
|
|
20241018,110400,3289372900,5800,5780,5800,5780,361
|
|
20241018,110300,3287281460,5790,5790,5790,5770,2551
|
|
20241018,110200,3272536350,5770,5810,5810,5770,3301
|
|
20241018,110100,3253402070,5810,5810,5820,5800,3670
|
|
20241018,110000,3232109820,5800,5830,5830,5800,2844
|
|
20241018,105900,3215595210,5830,5820,5830,5810,4029
|
|
20241018,105800,3192116920,5820,5800,5830,5800,15530
|
|
20241018,105700,3101788520,5800,5780,5800,5780,10604
|
|
20241018,105600,3040351660,5780,5760,5780,5760,3116
|
|
20241018,105500,3022376930,5760,5760,5780,5750,9059
|
|
20241018,105400,2970163870,5760,5770,5770,5750,863
|
|
20241018,105300,2965194210,5750,5790,5790,5750,2458
|
|
20241018,105200,2951016470,5790,5800,5800,5710,10979
|
|
20241018,105100,2887762920,5790,5770,5800,5770,13638
|
|
20241018,105000,2808899070,5770,5740,5770,5740,13636
|
|
20241018,104900,2730494630,5740,5720,5740,5720,1005
|
|
20241018,104800,2724734810,5720,5720,5720,5710,721
|
|
20241018,104700,2720612580,5730,5740,5740,5720,467
|
|
20241018,104600,2717940380,5740,5730,5740,5730,1810
|
|
20241018,104500,2707567270,5740,5740,5760,5730,5290
|
|
20241018,104400,2677231660,5750,5760,5760,5750,2672
|
|
20241018,104300,2661843370,5760,5770,5770,5750,6884
|
|
20241018,104200,2622186050,5760,5770,5770,5760,2743
|
|
20241018,104100,2606371810,5770,5740,5790,5740,19330
|
|
20241018,104000,2494806860,5740,5740,5750,5740,8156
|
|
20241018,103900,2447956970,5730,5730,5740,5670,4509
|
|
20241018,103800,2422121340,5730,5700,5730,5700,9177
|
|
20241018,103700,2369688410,5700,5690,5700,5690,3884
|
|
20241018,103600,2347568550,5690,5670,5690,5650,2554
|
|
20241018,103500,2333072750,5670,5680,5680,5670,24
|
|
20241018,103400,2332936450,5660,5660,5670,5660,1035
|
|
20241018,103300,2327076350,5660,5670,5670,5660,1711
|
|
20241018,103200,2317389580,5680,5680,5680,5670,3228
|
|
20241018,103100,2299054840,5680,5660,5680,5660,2457
|
|
20241018,103000,2285133630,5690,5690,5690,5690,596
|
|
20241018,102900,2281742390,5660,5690,5690,5660,452
|
|
20241018,102800,2279180860,5690,5690,5690,5650,1379
|
|
20241018,102700,2271346420,5690,5690,5690,5690,375
|
|
20241018,102600,2269212670,5630,5680,5700,5630,5521
|
|
20241018,102500,2237856580,5670,5650,5680,5640,5913
|
|
20241018,102400,2204363180,5640,5650,5650,5640,740
|
|
20241018,102300,2200188960,5660,5650,5660,5640,1598
|
|
20241018,102200,2191165530,5640,5630,5640,5630,1296
|
|
20241018,102100,2183859670,5630,5600,5630,5590,2925
|
|
20241018,102000,2167435860,5600,5630,5630,5600,557
|
|
20241018,101900,2164316630,5630,5610,5630,5600,2524
|
|
20241018,101800,2150158550,5610,5590,5620,5590,3050
|
|
20241018,101700,2133086760,5590,5600,5600,5590,3210
|
|
20241018,101600,2115124490,5600,5610,5610,5600,147
|
|
20241018,101500,2114300900,5610,5620,5630,5610,1491
|
|
20241018,101400,2105928470,5620,5600,5620,5600,4272
|
|
20241018,101300,2081965190,5600,5600,5600,5600,193
|
|
20241018,101200,2080884390,5600,5580,5600,5580,602
|
|
20241018,101100,2077524840,5580,5590,5600,5550,20145
|
|
20241018,101000,1965571500,5580,5600,5600,5570,10384
|
|
20241018,100900,1907597700,5600,5600,5620,5590,5950
|
|
20241018,100800,1874281570,5600,5620,5620,5600,11753
|
|
20241018,100700,1808403730,5620,5630,5630,5620,1138
|
|
20241018,100600,1802007290,5630,5610,5630,5610,2029
|
|
20241018,100500,1790616500,5620,5610,5620,5610,730
|
|
20241018,100400,1786518610,5610,5600,5620,5590,1581
|
|
20241018,100300,1777651890,5600,5620,5620,5590,2405
|
|
20241018,100200,1764204030,5590,5600,5620,5590,1639
|
|
20241018,100100,1755020850,5600,5590,5600,5570,11396
|
|
20241018,100000,1691389730,5590,5600,5600,5580,206
|
|
20241018,095900,1690236360,5580,5590,5600,5580,1129
|
|
20241018,095800,1683926810,5590,5610,5610,5580,388
|
|
20241018,095700,1681756510,5600,5620,5620,5600,2709
|
|
20241018,095600,1666582480,5610,5600,5610,5580,921
|
|
20241018,095500,1661422270,5600,5600,5600,5590,1137
|
|
20241018,095400,1655065130,5600,5610,5610,5600,1703
|
|
20241018,095300,1645525720,5600,5610,5610,5600,882
|
|
20241018,095200,1640582700,5610,5620,5620,5610,1750
|
|
20241018,095100,1630754490,5610,5590,5610,5590,1999
|
|
20241018,095000,1619552740,5590,5570,5590,5560,4248
|
|
20241018,094900,1595906530,5570,5570,5570,5570,1001
|
|
20241018,094800,1590330960,5570,5600,5600,5570,2257
|
|
20241018,094700,1577728120,5600,5590,5600,5590,174
|
|
20241018,094600,1576755340,5590,5600,5600,5590,242
|
|
20241018,094500,1575402230,5600,5600,5600,5580,1209
|
|
20241018,094400,1568645190,5600,5580,5600,5580,768
|
|
20241018,094300,1564358460,5580,5590,5600,5580,1106
|
|
20241018,094200,1558186610,5580,5590,5620,5580,464
|
|
20241018,094100,1555595210,5600,5570,5620,5570,7366
|
|
20241018,094000,1514414030,5570,5580,5580,5570,361
|
|
20241018,093900,1512400470,5580,5580,5590,5580,5989
|
|
20241018,093800,1478979500,5590,5600,5600,5590,3378
|
|
20241018,093700,1460096360,5600,5610,5630,5580,7598
|
|
20241018,093600,1417615720,5640,5610,5640,5600,3161
|
|
20241018,093500,1399903390,5600,5610,5610,5600,2039
|
|
20241018,093400,1388484570,5610,5600,5610,5600,484
|
|
20241018,093300,1385773110,5600,5610,5620,5600,7279
|
|
20241018,093200,1344996910,5610,5610,5620,5600,2930
|
|
20241018,093100,1328580980,5610,5630,5630,5600,9505
|
|
20241018,093000,1275249730,5630,5640,5640,5620,962
|
|
20241018,092900,1269832130,5630,5660,5660,5630,5454
|
|
20241018,092800,1239073300,5660,5660,5660,5640,2037
|
|
20241018,092700,1227569160,5670,5670,5670,5640,154
|
|
20241018,092600,1226700330,5640,5650,5670,5640,318
|
|
20241018,092500,1224904380,5650,5650,5660,5650,3091
|
|
20241018,092400,1207434240,5650,5670,5670,5640,3138
|
|
20241018,092300,1189677270,5670,5660,5680,5650,20608
|
|
20241018,092200,1073223780,5680,5650,5680,5650,2001
|
|
20241018,092100,1061879170,5660,5740,5740,5650,3667
|
|
20241018,092000,1041018530,5720,5750,5760,5690,7773
|
|
20241018,091900,996464780,5760,5680,5770,5680,22769
|
|
20241018,091800,866062980,5680,5640,5680,5630,6476
|
|
20241018,091700,829423460,5640,5630,5640,5620,490
|
|
20241018,091600,826664170,5620,5630,5630,5620,2934
|
|
20241018,091500,810170080,5630,5620,5630,5620,3406
|
|
20241018,091400,791006260,5620,5630,5630,5620,1018
|
|
20241018,091300,785284930,5630,5630,5630,5610,5163
|
|
20241018,091200,756240170,5630,5650,5650,5630,1378
|
|
20241018,091100,748479330,5630,5620,5650,5620,2633
|
|
20241018,091000,733656720,5650,5670,5670,5620,5546
|
|
20241018,090900,702466470,5650,5680,5700,5640,4696
|
|
20241018,090800,675848530,5680,5690,5700,5680,3898
|
|
20241018,090700,653648390,5700,5650,5700,5650,5411
|
|
20241018,090600,622855600,5660,5610,5660,5610,5248
|
|
20241018,090500,593262820,5610,5670,5680,5590,16965
|
|
20241018,090400,498001140,5670,5640,5670,5630,5204
|
|
20241018,090300,468573220,5640,5620,5640,5610,11665
|
|
20241018,090200,402964750,5620,5570,5630,5570,10065
|
|
20241018,090100,346480420,5590,5520,5600,5480,32890
|
|
20241018,090000,164046300,5510,5710,5710,5510,28072
|