736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,211300,818554825,4440,4440,4440,4440,2485
|
|
20241018,211200,818554825,4440,4440,4440,4440,0
|
|
20241018,211100,818554825,4440,4440,4440,4440,0
|
|
20241018,211000,818554825,4440,4440,4440,4440,0
|
|
20241018,210900,818554825,4440,4440,4440,4440,0
|
|
20241018,210800,818554825,4440,4440,4440,4440,0
|
|
20241018,210700,818554825,4440,4440,4440,4440,0
|
|
20241018,210600,818554825,4440,4440,4440,4440,0
|
|
20241018,210500,818554825,4440,4440,4440,4440,0
|
|
20241018,210400,818554825,4440,4440,4440,4440,0
|
|
20241018,210300,818554825,4440,4440,4440,4440,0
|
|
20241018,210200,818554825,4440,4440,4440,4440,0
|
|
20241018,210100,818554825,4440,4440,4440,4440,0
|
|
20241018,210000,818554825,4440,4440,4440,4440,0
|
|
20241018,205900,818554825,4440,4440,4440,4440,0
|
|
20241018,205800,818554825,4440,4440,4440,4440,0
|
|
20241018,205700,818554825,4440,4440,4440,4440,0
|
|
20241018,205600,818554825,4440,4440,4440,4440,0
|
|
20241018,205500,818554825,4440,4440,4440,4440,0
|
|
20241018,205400,818554825,4440,4440,4440,4440,0
|
|
20241018,205300,818554825,4440,4440,4440,4440,0
|
|
20241018,205200,818554825,4440,4440,4440,4440,0
|
|
20241018,205100,818554825,4440,4440,4440,4440,0
|
|
20241018,205000,818554825,4440,4440,4440,4440,0
|
|
20241018,204900,818554825,4440,4440,4440,4440,0
|
|
20241018,204800,818554825,4440,4440,4440,4440,0
|
|
20241018,204700,818554825,4440,4440,4440,4440,0
|
|
20241018,204600,818554825,4440,4440,4440,4440,0
|
|
20241018,204500,818554825,4440,4440,4440,4440,0
|
|
20241018,204400,818554825,4440,4440,4440,4440,0
|
|
20241018,204300,818554825,4440,4440,4440,4440,2485
|
|
20241018,204200,818554825,4440,4440,4440,4440,0
|
|
20241018,204100,818554825,4440,4440,4440,4440,0
|
|
20241018,204000,818554825,4440,4440,4440,4440,0
|
|
20241018,203900,818554825,4440,4440,4440,4440,0
|
|
20241018,203800,818554825,4440,4440,4440,4440,0
|
|
20241018,203700,818554825,4440,4440,4440,4440,0
|
|
20241018,203600,818554825,4440,4440,4440,4440,0
|
|
20241018,203500,818554825,4440,4440,4440,4440,0
|
|
20241018,203400,818554825,4440,4440,4440,4440,0
|
|
20241018,203300,818554825,4440,4440,4440,4440,0
|
|
20241018,203200,818554825,4440,4440,4440,4440,0
|
|
20241018,203100,818554825,4440,4440,4440,4440,0
|
|
20241018,203000,818554825,4440,4440,4440,4440,0
|
|
20241018,202900,818554825,4440,4440,4440,4440,0
|
|
20241018,202800,818554825,4440,4440,4440,4440,0
|
|
20241018,202700,818554825,4440,4440,4440,4440,0
|
|
20241018,202600,818554825,4440,4440,4440,4440,0
|
|
20241018,202500,818554825,4440,4440,4440,4440,0
|
|
20241018,202400,818554825,4440,4440,4440,4440,0
|
|
20241018,202300,818554825,4440,4440,4440,4440,0
|
|
20241018,202200,818554825,4440,4440,4440,4440,0
|
|
20241018,202100,818554825,4440,4440,4440,4440,0
|
|
20241018,202000,818554825,4440,4440,4440,4440,0
|
|
20241018,201900,818554825,4440,4440,4440,4440,0
|
|
20241018,201800,818554825,4440,4440,4440,4440,0
|
|
20241018,201700,818554825,4440,4440,4440,4440,0
|
|
20241018,201600,818554825,4440,4440,4440,4440,0
|
|
20241018,201500,818554825,4440,4440,4440,4440,0
|
|
20241018,201400,818554825,4440,4440,4440,4440,0
|
|
20241018,201300,818554825,4440,4440,4440,4440,2485
|
|
20241018,201200,818554825,4440,4440,4440,4440,0
|
|
20241018,201100,818554825,4440,4440,4440,4440,0
|
|
20241018,201000,818554825,4440,4440,4440,4440,0
|
|
20241018,200900,818554825,4440,4440,4440,4440,0
|
|
20241018,200800,818554825,4440,4440,4440,4440,0
|
|
20241018,200700,818554825,4440,4440,4440,4440,0
|
|
20241018,200600,818554825,4440,4440,4440,4440,0
|
|
20241018,200500,818554825,4440,4440,4440,4440,0
|
|
20241018,200400,818554825,4440,4440,4440,4440,0
|
|
20241018,200300,818554825,4440,4440,4440,4440,0
|
|
20241018,200200,818554825,4440,4440,4440,4440,0
|
|
20241018,200100,818554825,4440,4440,4440,4440,0
|
|
20241018,200000,818554825,4440,4440,4440,4440,0
|
|
20241018,195900,818554825,4440,4440,4440,4440,0
|
|
20241018,195800,818554825,4440,4440,4440,4440,0
|
|
20241018,195700,818554825,4440,4440,4440,4440,0
|
|
20241018,195600,818554825,4440,4440,4440,4440,0
|
|
20241018,195500,818554825,4440,4440,4440,4440,0
|
|
20241018,195400,818554825,4440,4440,4440,4440,0
|
|
20241018,195300,818554825,4440,4440,4440,4440,0
|
|
20241018,195200,818554825,4440,4440,4440,4440,0
|
|
20241018,195100,818554825,4440,4440,4440,4440,0
|
|
20241018,195000,818554825,4440,4440,4440,4440,0
|
|
20241018,194900,818554825,4440,4440,4440,4440,0
|
|
20241018,194800,818554825,4440,4440,4440,4440,0
|
|
20241018,194700,818554825,4440,4440,4440,4440,0
|
|
20241018,194600,818554825,4440,4440,4440,4440,0
|
|
20241018,194500,818554825,4440,4440,4440,4440,0
|
|
20241018,194400,818554825,4440,4440,4440,4440,0
|
|
20241018,194300,818554825,4440,4440,4440,4440,2485
|
|
20241018,194200,818554825,4440,4440,4440,4440,0
|
|
20241018,194100,818554825,4440,4440,4440,4440,0
|
|
20241018,194000,818554825,4440,4440,4440,4440,0
|
|
20241018,193900,818554825,4440,4440,4440,4440,0
|
|
20241018,193800,818554825,4440,4440,4440,4440,0
|
|
20241018,193700,818554825,4440,4440,4440,4440,0
|
|
20241018,193600,818554825,4440,4440,4440,4440,0
|
|
20241018,193500,818554825,4440,4440,4440,4440,0
|
|
20241018,193400,818554825,4440,4440,4440,4440,0
|
|
20241018,193300,818554825,4440,4440,4440,4440,0
|
|
20241018,193200,818554825,4440,4440,4440,4440,0
|
|
20241018,193100,818554825,4440,4440,4440,4440,0
|
|
20241018,193000,818554825,4440,4440,4440,4440,0
|
|
20241018,192900,818554825,4440,4440,4440,4440,0
|
|
20241018,192800,818554825,4440,4440,4440,4440,0
|
|
20241018,192700,818554825,4440,4440,4440,4440,0
|
|
20241018,192600,818554825,4440,4440,4440,4440,0
|
|
20241018,192500,818554825,4440,4440,4440,4440,0
|
|
20241018,192400,818554825,4440,4440,4440,4440,0
|
|
20241018,192300,818554825,4440,4440,4440,4440,0
|
|
20241018,192200,818554825,4440,4440,4440,4440,0
|
|
20241018,192100,818554825,4440,4440,4440,4440,0
|
|
20241018,192000,818554825,4440,4440,4440,4440,0
|
|
20241018,191900,818554825,4440,4440,4440,4440,0
|
|
20241018,191800,818554825,4440,4440,4440,4440,0
|
|
20241018,191700,818554825,4440,4440,4440,4440,0
|
|
20241018,191600,818554825,4440,4440,4440,4440,0
|
|
20241018,191500,818554825,4440,4440,4440,4440,0
|
|
20241018,191400,818554825,4440,4440,4440,4440,0
|
|
20241018,191300,818554825,4440,4440,4440,4440,2485
|
|
20241018,191200,818554825,4440,4440,4440,4440,0
|
|
20241018,191100,818554825,4440,4440,4440,4440,0
|
|
20241018,191000,818554825,4440,4440,4440,4440,0
|
|
20241018,190900,818554825,4440,4440,4440,4440,0
|
|
20241018,190800,818554825,4440,4440,4440,4440,0
|
|
20241018,190700,818554825,4440,4440,4440,4440,0
|
|
20241018,190600,818554825,4440,4440,4440,4440,0
|
|
20241018,190500,818554825,4440,4440,4440,4440,0
|
|
20241018,190400,818554825,4440,4440,4440,4440,0
|
|
20241018,190300,818554825,4440,4440,4440,4440,0
|
|
20241018,190200,818554825,4440,4440,4440,4440,0
|
|
20241018,190100,818554825,4440,4440,4440,4440,0
|
|
20241018,190000,818554825,4440,4440,4440,4440,0
|
|
20241018,185900,818554825,4440,4440,4440,4440,0
|
|
20241018,185800,818554825,4440,4440,4440,4440,0
|
|
20241018,185700,818554825,4440,4440,4440,4440,0
|
|
20241018,185600,818554825,4440,4440,4440,4440,0
|
|
20241018,185500,818554825,4440,4440,4440,4440,0
|
|
20241018,185400,818554825,4440,4440,4440,4440,0
|
|
20241018,185300,818554825,4440,4440,4440,4440,0
|
|
20241018,185200,818554825,4440,4440,4440,4440,0
|
|
20241018,185100,818554825,4440,4440,4440,4440,0
|
|
20241018,185000,818554825,4440,4440,4440,4440,0
|
|
20241018,184900,818554825,4440,4440,4440,4440,0
|
|
20241018,184800,818554825,4440,4440,4440,4440,0
|
|
20241018,184700,818554825,4440,4440,4440,4440,0
|
|
20241018,184600,818554825,4440,4440,4440,4440,0
|
|
20241018,184500,818554825,4440,4440,4440,4440,0
|
|
20241018,184400,818554825,4440,4440,4440,4440,0
|
|
20241018,184300,818554825,4440,4440,4440,4440,2485
|
|
20241018,184200,818554825,4440,4440,4440,4440,0
|
|
20241018,184100,818554825,4440,4440,4440,4440,0
|
|
20241018,184000,818554825,4440,4440,4440,4440,0
|
|
20241018,183900,818554825,4440,4440,4440,4440,0
|
|
20241018,183800,818554825,4440,4440,4440,4440,0
|
|
20241018,183700,818554825,4440,4440,4440,4440,0
|
|
20241018,183600,818554825,4440,4440,4440,4440,0
|
|
20241018,183500,818554825,4440,4440,4440,4440,0
|
|
20241018,183400,818554825,4440,4440,4440,4440,0
|
|
20241018,183300,818554825,4440,4440,4440,4440,0
|
|
20241018,183200,818554825,4440,4440,4440,4440,0
|
|
20241018,183100,818554825,4440,4440,4440,4440,0
|
|
20241018,183000,818554825,4440,4440,4440,4440,0
|
|
20241018,182900,818554825,4440,4440,4440,4440,0
|
|
20241018,182800,818554825,4440,4440,4440,4440,0
|
|
20241018,182700,818554825,4440,4440,4440,4440,0
|
|
20241018,182600,818554825,4440,4440,4440,4440,0
|
|
20241018,182500,818554825,4440,4440,4440,4440,0
|
|
20241018,182400,818554825,4440,4440,4440,4440,0
|
|
20241018,182300,818554825,4440,4440,4440,4440,0
|
|
20241018,182200,818554825,4440,4440,4440,4440,0
|
|
20241018,182100,818554825,4440,4440,4440,4440,0
|
|
20241018,182000,818554825,4440,4440,4440,4440,0
|
|
20241018,181900,818554825,4440,4440,4440,4440,0
|
|
20241018,181800,818554825,4440,4440,4440,4440,0
|
|
20241018,181700,818554825,4440,4440,4440,4440,0
|
|
20241018,181600,818554825,4440,4440,4440,4440,0
|
|
20241018,181500,818554825,4440,4440,4440,4440,0
|
|
20241018,181400,818554825,4440,4440,4440,4440,0
|
|
20241018,181300,818554825,4440,4440,4440,4440,2485
|
|
20241018,181200,818554825,4440,4440,4440,4440,0
|
|
20241018,181100,818554825,4440,4440,4440,4440,0
|
|
20241018,181000,818554825,4440,4440,4440,4440,0
|
|
20241018,180900,818554825,4440,4440,4440,4440,0
|
|
20241018,180800,818554825,4440,4440,4440,4440,0
|
|
20241018,180700,818554825,4440,4440,4440,4440,0
|
|
20241018,180600,818554825,4440,4440,4440,4440,0
|
|
20241018,180500,818554825,4440,4440,4440,4440,0
|
|
20241018,180400,818554825,4440,4440,4440,4440,0
|
|
20241018,180300,818554825,4440,4440,4440,4440,0
|
|
20241018,180200,818554825,4440,4440,4440,4440,0
|
|
20241018,180100,818554825,4440,4440,4440,4440,0
|
|
20241018,180000,818554825,4440,4440,4440,4440,0
|
|
20241018,175900,818554825,4440,4440,4440,4440,0
|
|
20241018,175800,818554825,4440,4440,4440,4440,0
|
|
20241018,175700,818554825,4440,4440,4440,4440,0
|
|
20241018,175600,818554825,4440,4440,4440,4440,0
|
|
20241018,175500,818554825,4440,4440,4440,4440,0
|
|
20241018,175400,818554825,4440,4440,4440,4440,0
|
|
20241018,175300,818554825,4440,4440,4440,4440,0
|
|
20241018,175200,818554825,4440,4440,4440,4440,0
|
|
20241018,175100,818554825,4440,4440,4440,4440,0
|
|
20241018,175000,818554825,4440,4440,4440,4440,0
|
|
20241018,174900,818554825,4440,4440,4440,4440,0
|
|
20241018,174800,818554825,4440,4440,4440,4440,0
|
|
20241018,174700,818554825,4440,4440,4440,4440,0
|
|
20241018,174600,818554825,4440,4440,4440,4440,0
|
|
20241018,174500,818554825,4440,4440,4440,4440,0
|
|
20241018,174400,818554825,4440,4440,4440,4440,0
|
|
20241018,174300,818554825,4440,4440,4440,4440,2485
|
|
20241018,174200,818554825,4440,4440,4440,4440,0
|
|
20241018,174100,818554825,4440,4440,4440,4440,0
|
|
20241018,174000,818554825,4440,4440,4440,4440,0
|
|
20241018,173900,818554825,4440,4440,4440,4440,0
|
|
20241018,173800,818554825,4440,4440,4440,4440,0
|
|
20241018,173700,818554825,4440,4440,4440,4440,0
|
|
20241018,173600,818554825,4440,4440,4440,4440,0
|
|
20241018,173500,818554825,4440,4440,4440,4440,0
|
|
20241018,173400,818554825,4440,4440,4440,4440,0
|
|
20241018,173300,818554825,4440,4440,4440,4440,0
|
|
20241018,173200,818554825,4440,4440,4440,4440,0
|
|
20241018,173100,818554825,4440,4440,4440,4440,0
|
|
20241018,173000,818554825,4440,4440,4440,4440,0
|
|
20241018,172900,818554825,4440,4440,4440,4440,0
|
|
20241018,172800,818554825,4440,4440,4440,4440,0
|
|
20241018,172700,818554825,4440,4440,4440,4440,0
|
|
20241018,172600,818554825,4440,4440,4440,4440,0
|
|
20241018,172500,818554825,4440,4440,4440,4440,0
|
|
20241018,172400,818554825,4440,4440,4440,4440,0
|
|
20241018,172300,818554825,4440,4440,4440,4440,0
|
|
20241018,172200,818554825,4440,4440,4440,4440,0
|
|
20241018,172100,818554825,4440,4440,4440,4440,0
|
|
20241018,172000,818554825,4440,4440,4440,4440,0
|
|
20241018,171900,818554825,4440,4440,4440,4440,0
|
|
20241018,171800,818554825,4440,4440,4440,4440,0
|
|
20241018,171700,818554825,4440,4440,4440,4440,0
|
|
20241018,171600,818554825,4440,4440,4440,4440,0
|
|
20241018,171500,818554825,4440,4440,4440,4440,0
|
|
20241018,171400,818554825,4440,4440,4440,4440,0
|
|
20241018,171300,818554825,4440,4440,4440,4440,2485
|
|
20241018,171200,818554825,4440,4440,4440,4440,0
|
|
20241018,171100,818554825,4440,4440,4440,4440,0
|
|
20241018,171000,818554825,4440,4440,4440,4440,0
|
|
20241018,170900,818554825,4440,4440,4440,4440,0
|
|
20241018,170800,818554825,4440,4440,4440,4440,0
|
|
20241018,170700,818554825,4440,4440,4440,4440,0
|
|
20241018,170600,818554825,4440,4440,4440,4440,0
|
|
20241018,170500,818554825,4440,4440,4440,4440,0
|
|
20241018,170400,818554825,4440,4440,4440,4440,0
|
|
20241018,170300,818554825,4440,4440,4440,4440,0
|
|
20241018,170200,818554825,4440,4440,4440,4440,0
|
|
20241018,170100,818554825,4440,4440,4440,4440,0
|
|
20241018,170000,818554825,4440,4440,4440,4440,0
|
|
20241018,165900,818554825,4440,4440,4440,4440,0
|
|
20241018,165800,818554825,4440,4440,4440,4440,0
|
|
20241018,165700,818554825,4440,4440,4440,4440,0
|
|
20241018,165600,818554825,4440,4440,4440,4440,0
|
|
20241018,165500,818554825,4440,4440,4440,4440,0
|
|
20241018,165400,818554825,4440,4440,4440,4440,0
|
|
20241018,165300,818554825,4440,4440,4440,4440,0
|
|
20241018,165200,818554825,4440,4440,4440,4440,0
|
|
20241018,165100,818554825,4440,4440,4440,4440,0
|
|
20241018,165000,818554825,4440,4440,4440,4440,0
|
|
20241018,164900,818554825,4440,4440,4440,4440,0
|
|
20241018,164800,818554825,4440,4440,4440,4440,0
|
|
20241018,164700,818554825,4440,4440,4440,4440,0
|
|
20241018,164600,818554825,4440,4440,4440,4440,0
|
|
20241018,164500,818554825,4440,4440,4440,4440,0
|
|
20241018,164400,818554825,4440,4440,4440,4440,0
|
|
20241018,164300,818554825,4440,4440,4440,4440,2485
|
|
20241018,164200,818554825,4440,4440,4440,4440,0
|
|
20241018,164100,818554825,4440,4440,4440,4440,0
|
|
20241018,164000,818554825,4440,4440,4440,4440,0
|
|
20241018,163900,818554825,4440,4440,4440,4440,0
|
|
20241018,163800,818554825,4440,4440,4440,4440,0
|
|
20241018,163700,818554825,4440,4440,4440,4440,0
|
|
20241018,163600,818554825,4440,4440,4440,4440,0
|
|
20241018,163500,818554825,4440,4440,4440,4440,0
|
|
20241018,163400,818554825,4440,4440,4440,4440,0
|
|
20241018,163300,818554825,4440,4440,4440,4440,0
|
|
20241018,163200,818554825,4440,4440,4440,4440,0
|
|
20241018,163100,818554825,4440,4440,4440,4440,0
|
|
20241018,163000,818554825,4440,4440,4440,4440,0
|
|
20241018,162900,818554825,4440,4440,4440,4440,0
|
|
20241018,162800,818554825,4440,4440,4440,4440,0
|
|
20241018,162700,818554825,4440,4440,4440,4440,0
|
|
20241018,162600,818554825,4440,4440,4440,4440,0
|
|
20241018,162500,818554825,4440,4440,4440,4440,0
|
|
20241018,162400,818554825,4440,4440,4440,4440,0
|
|
20241018,162300,818554825,4440,4440,4440,4440,0
|
|
20241018,162200,818554825,4440,4440,4440,4440,0
|
|
20241018,162100,818554825,4440,4440,4440,4440,0
|
|
20241018,162000,818554825,4440,4440,4440,4440,0
|
|
20241018,161900,818554825,4440,4440,4440,4440,0
|
|
20241018,161800,818554825,4440,4440,4440,4440,0
|
|
20241018,161700,818554825,4440,4440,4440,4440,0
|
|
20241018,161600,818554825,4440,4440,4440,4440,0
|
|
20241018,161500,818554825,4440,4440,4440,4440,0
|
|
20241018,161400,818554825,4440,4440,4440,4440,0
|
|
20241018,161300,818554825,4440,4440,4440,4440,2485
|
|
20241018,161200,818554825,4440,4440,4440,4440,0
|
|
20241018,161100,818554825,4440,4440,4440,4440,0
|
|
20241018,161000,818554825,4440,4440,4440,4440,0
|
|
20241018,160900,818554825,4440,4440,4440,4440,0
|
|
20241018,160800,818554825,4440,4440,4440,4440,0
|
|
20241018,160700,818554825,4440,4440,4440,4440,0
|
|
20241018,160600,818554825,4440,4440,4440,4440,0
|
|
20241018,160500,818554825,4440,4440,4440,4440,0
|
|
20241018,160400,818554825,4440,4440,4440,4440,0
|
|
20241018,160300,818554825,4440,4440,4440,4440,0
|
|
20241018,160200,818554825,4440,4440,4440,4440,0
|
|
20241018,160100,818554825,4440,4440,4440,4440,0
|
|
20241018,160000,818554825,4440,4440,4440,4440,0
|
|
20241018,155900,818554825,4440,4440,4440,4440,0
|
|
20241018,155800,818554825,4440,4440,4440,4440,0
|
|
20241018,155700,818554825,4440,4440,4440,4440,0
|
|
20241018,155600,818554825,4440,4440,4440,4440,0
|
|
20241018,155500,818554825,4440,4440,4440,4440,0
|
|
20241018,155400,818554825,4440,4440,4440,4440,0
|
|
20241018,155300,818554825,4440,4440,4440,4440,0
|
|
20241018,155200,818554825,4440,4440,4440,4440,0
|
|
20241018,155100,818554825,4440,4440,4440,4440,0
|
|
20241018,155000,818554825,4440,4440,4440,4440,0
|
|
20241018,154900,818554825,4440,4440,4440,4440,0
|
|
20241018,154800,818554825,4440,4440,4440,4440,0
|
|
20241018,154700,818554825,4440,4440,4440,4440,0
|
|
20241018,154600,818554825,4440,4440,4440,4440,0
|
|
20241018,154500,818554825,4440,4440,4440,4440,0
|
|
20241018,154400,818554825,4440,4440,4440,4440,0
|
|
20241018,154300,818554825,4440,4440,4440,4440,2485
|
|
20241018,154200,818554825,4440,4440,4440,4440,0
|
|
20241018,154100,818554825,4440,4440,4440,4440,0
|
|
20241018,154000,818554825,4440,4440,4440,4440,0
|
|
20241018,153900,818554825,4440,4440,4440,4440,0
|
|
20241018,153800,818554825,4440,4440,4440,4440,0
|
|
20241018,153700,818554825,4440,4440,4440,4440,0
|
|
20241018,153600,818554825,4440,4440,4440,4440,0
|
|
20241018,153500,818554825,4440,4440,4440,4440,0
|
|
20241018,153400,818554825,4440,4440,4440,4440,0
|
|
20241018,153300,818554825,4440,4440,4440,4440,0
|
|
20241018,153200,818554825,4440,4440,4440,4440,0
|
|
20241018,153100,818554825,4440,4440,4440,4440,0
|
|
20241018,153000,818554825,4440,4440,4440,4440,2485
|
|
20241018,152900,807521425,4475,4475,4475,4475,0
|
|
20241018,152800,807521425,4475,4475,4475,4475,0
|
|
20241018,152700,807521425,4475,4475,4475,4475,0
|
|
20241018,152600,807521425,4475,4475,4475,4475,0
|
|
20241018,152500,807521425,4475,4475,4475,4475,0
|
|
20241018,152400,807521425,4475,4475,4475,4475,0
|
|
20241018,152300,807521425,4475,4475,4475,4475,0
|
|
20241018,152200,807521425,4475,4475,4475,4475,0
|
|
20241018,152100,807521425,4475,4475,4475,4475,0
|
|
20241018,152000,807521425,4475,4475,4475,4475,0
|
|
20241018,151900,807521425,4475,4475,4475,4445,32
|
|
20241018,151800,807378285,4475,4475,4475,4475,131
|
|
20241018,151700,806792060,4475,4470,4475,4470,501
|
|
20241018,151600,804552585,4470,4470,4470,4470,26
|
|
20241018,151500,804436365,4470,4470,4470,4470,0
|
|
20241018,151400,804436365,4470,4440,4470,4440,450
|
|
20241018,151300,802424925,4470,4455,4470,4455,228
|
|
20241018,151200,801409165,4440,4440,4440,4440,205
|
|
20241018,151100,800498965,4435,4435,4435,4435,32
|
|
20241018,151000,800357045,4435,4440,4440,4435,3538
|
|
20241018,150900,784664660,4435,4440,4440,4435,2
|
|
20241018,150800,784655785,4445,4445,4445,4445,10
|
|
20241018,150700,784611335,4445,4445,4445,4445,200
|
|
20241018,150600,783722335,4435,4435,4435,4435,590
|
|
20241018,150500,781105685,4440,4440,4440,4440,0
|
|
20241018,150400,781105685,4440,4440,4455,4440,501
|
|
20241018,150300,778881230,4440,4445,4445,4440,600
|
|
20241018,150200,776214730,4445,4445,4445,4445,0
|
|
20241018,150100,776214730,4445,4445,4445,4445,99
|
|
20241018,150000,775774675,4455,4440,4455,4440,1284
|
|
20241018,145900,770070360,4435,4435,4435,4435,499
|
|
20241018,145800,767857295,4440,4440,4440,4440,1
|
|
20241018,145700,767852855,4450,4450,4450,4450,0
|
|
20241018,145600,767852855,4450,4450,4450,4450,13
|
|
20241018,145500,767795005,4450,4450,4450,4450,87
|
|
20241018,145400,767407855,4450,4450,4450,4450,0
|
|
20241018,145300,767407855,4450,4450,4450,4450,14
|
|
20241018,145200,767345555,4455,4435,4455,4435,2561
|
|
20241018,145100,755958210,4450,4450,4450,4450,0
|
|
20241018,145000,755958210,4450,4450,4450,4450,0
|
|
20241018,144900,755958210,4450,4450,4450,4450,0
|
|
20241018,144800,755958210,4450,4450,4450,4450,0
|
|
20241018,144700,755958210,4450,4450,4450,4450,0
|
|
20241018,144600,755958210,4450,4450,4450,4450,0
|
|
20241018,144500,755958210,4450,4450,4450,4450,0
|
|
20241018,144400,755958210,4450,4435,4450,4435,2
|
|
20241018,144300,755949325,4435,4435,4435,4435,0
|
|
20241018,144200,755949325,4435,4435,4435,4435,51
|
|
20241018,144100,755723140,4460,4460,4460,4460,1
|
|
20241018,144000,755718680,4435,4435,4435,4435,0
|
|
20241018,143900,755718680,4435,4435,4435,4435,0
|
|
20241018,143800,755718680,4435,4440,4440,4435,590
|
|
20241018,143700,753099130,4440,4460,4460,4440,351
|
|
20241018,143600,751540670,4445,4460,4460,4445,651
|
|
20241018,143500,748645830,4465,4465,4465,4465,10
|
|
20241018,143400,748601180,4450,4455,4455,4450,101
|
|
20241018,143300,748151685,4465,4465,4465,4465,22
|
|
20241018,143200,748053455,4465,4465,4465,4465,1
|
|
20241018,143100,748048990,4465,4465,4465,4465,0
|
|
20241018,143000,748048990,4465,4465,4465,4465,42
|
|
20241018,142900,747861460,4465,4465,4465,4465,0
|
|
20241018,142800,747861460,4465,4465,4465,4465,225
|
|
20241018,142700,746856835,4465,4465,4465,4465,0
|
|
20241018,142600,746856835,4465,4465,4465,4465,0
|
|
20241018,142500,746856835,4465,4465,4465,4465,0
|
|
20241018,142400,746856835,4465,4465,4465,4465,1
|
|
20241018,142300,746852370,4455,4455,4455,4455,0
|
|
20241018,142200,746852370,4455,4455,4455,4455,24
|
|
20241018,142100,746745450,4455,4455,4455,4455,0
|
|
20241018,142000,746745450,4455,4455,4455,4455,0
|
|
20241018,141900,746745450,4455,4455,4455,4455,76
|
|
20241018,141800,746406870,4470,4470,4470,4470,0
|
|
20241018,141700,746406870,4470,4470,4470,4470,0
|
|
20241018,141600,746406870,4470,4470,4470,4470,0
|
|
20241018,141500,746406870,4470,4470,4470,4470,0
|
|
20241018,141400,746406870,4470,4470,4470,4470,0
|
|
20241018,141300,746406870,4470,4470,4470,4470,1
|
|
20241018,141200,746402400,4455,4455,4455,4455,0
|
|
20241018,141100,746402400,4455,4455,4455,4455,0
|
|
20241018,141000,746402400,4455,4455,4455,4455,0
|
|
20241018,140900,746402400,4455,4455,4455,4455,0
|
|
20241018,140800,746402400,4455,4455,4455,4455,28
|
|
20241018,140700,746277660,4455,4455,4455,4455,0
|
|
20241018,140600,746277660,4455,4455,4455,4455,324
|
|
20241018,140500,744834240,4480,4480,4480,4480,0
|
|
20241018,140400,744834240,4480,4480,4480,4480,100
|
|
20241018,140300,744386240,4480,4480,4480,4480,0
|
|
20241018,140200,744386240,4480,4480,4480,4480,0
|
|
20241018,140100,744386240,4480,4480,4480,4480,1574
|
|
20241018,140000,737334720,4480,4475,4480,4465,81
|
|
20241018,135900,736972340,4475,4440,4475,4440,199
|
|
20241018,135800,736087830,4440,4440,4440,4440,0
|
|
20241018,135700,736087830,4440,4440,4440,4440,0
|
|
20241018,135600,736087830,4440,4440,4440,4440,0
|
|
20241018,135500,736087830,4440,4440,4440,4440,0
|
|
20241018,135400,736087830,4440,4440,4440,4440,0
|
|
20241018,135300,736087830,4440,4440,4440,4440,0
|
|
20241018,135200,736087830,4440,4440,4440,4440,20
|
|
20241018,135100,735999030,4445,4445,4445,4445,60
|
|
20241018,135000,735732330,4445,4445,4445,4445,0
|
|
20241018,134900,735732330,4445,4445,4445,4445,28
|
|
20241018,134800,735607870,4450,4450,4450,4450,0
|
|
20241018,134700,735607870,4450,4450,4450,4450,0
|
|
20241018,134600,735607870,4450,4450,4450,4450,0
|
|
20241018,134500,735607870,4450,4450,4450,4450,0
|
|
20241018,134400,735607870,4450,4450,4450,4450,29
|
|
20241018,134300,735478820,4450,4450,4450,4450,0
|
|
20241018,134200,735478820,4450,4450,4450,4450,0
|
|
20241018,134100,735478820,4450,4450,4450,4450,0
|
|
20241018,134000,735478820,4450,4450,4450,4450,21
|
|
20241018,133900,735385370,4450,4450,4450,4435,2003
|
|
20241018,133800,726494520,4440,4445,4445,4440,259
|
|
20241018,133700,725343950,4445,4445,4445,4445,18
|
|
20241018,133600,725263940,4445,4445,4445,4445,0
|
|
20241018,133500,725263940,4445,4445,4445,4445,200
|
|
20241018,133400,724374940,4445,4445,4445,4445,22
|
|
20241018,133300,724277150,4445,4445,4445,4445,0
|
|
20241018,133200,724277150,4445,4445,4445,4445,158
|
|
20241018,133100,723574840,4445,4445,4445,4445,0
|
|
20241018,133000,723574840,4445,4445,4445,4445,0
|
|
20241018,132900,723574840,4445,4445,4445,4445,0
|
|
20241018,132800,723574840,4445,4445,4445,4445,0
|
|
20241018,132700,723574840,4445,4445,4445,4445,6
|
|
20241018,132600,723548170,4445,4445,4445,4445,1
|
|
20241018,132500,723543725,4440,4440,4440,4440,0
|
|
20241018,132400,723543725,4440,4440,4440,4440,0
|
|
20241018,132300,723543725,4440,4440,4440,4440,47
|
|
20241018,132200,723335045,4440,4440,4440,4440,0
|
|
20241018,132100,723335045,4440,4440,4440,4440,0
|
|
20241018,132000,723335045,4440,4440,4440,4440,29
|
|
20241018,131900,723206285,4435,4435,4435,4435,0
|
|
20241018,131800,723206285,4435,4435,4435,4435,0
|
|
20241018,131700,723206285,4435,4435,4435,4435,0
|
|
20241018,131600,723206285,4435,4435,4435,4435,50
|
|
20241018,131500,722984535,4435,4435,4435,4435,0
|
|
20241018,131400,722984535,4435,4435,4435,4435,0
|
|
20241018,131300,722984535,4435,4435,4435,4435,0
|
|
20241018,131200,722984535,4435,4435,4435,4435,0
|
|
20241018,131100,722984535,4435,4435,4435,4435,1224
|
|
20241018,131000,717556095,4440,4440,4440,4440,1
|
|
20241018,130900,717551655,4435,4435,4435,4435,640
|
|
20241018,130800,714713255,4435,4435,4435,4435,100
|
|
20241018,130700,714269755,4435,4435,4435,4435,40
|
|
20241018,130600,714092355,4440,4440,4440,4440,5
|
|
20241018,130500,714070155,4440,4440,4440,4440,22
|
|
20241018,130400,713972475,4445,4445,4445,4445,0
|
|
20241018,130300,713972475,4445,4445,4445,4445,0
|
|
20241018,130200,713972475,4445,4445,4445,4445,0
|
|
20241018,130100,713972475,4445,4445,4445,4445,12
|
|
20241018,130000,713919135,4435,4435,4435,4435,0
|
|
20241018,125900,713919135,4435,4440,4440,4435,146
|
|
20241018,125800,713270900,4440,4440,4440,4440,0
|
|
20241018,125700,713270900,4440,4445,4445,4440,12
|
|
20241018,125600,713217610,4440,4440,4440,4440,6
|
|
20241018,125500,713190970,4445,4445,4445,4445,0
|
|
20241018,125400,713190970,4445,4445,4445,4445,0
|
|
20241018,125300,713190970,4445,4440,4445,4440,1600
|
|
20241018,125200,706080160,4440,4440,4440,4440,0
|
|
20241018,125100,706080160,4440,4440,4440,4440,19
|
|
20241018,125000,705995800,4440,4440,4440,4440,0
|
|
20241018,124900,705995800,4440,4440,4440,4440,0
|
|
20241018,124800,705995800,4440,4440,4440,4440,30
|
|
20241018,124700,705862600,4435,4435,4435,4435,0
|
|
20241018,124600,705862600,4435,4435,4435,4435,0
|
|
20241018,124500,705862600,4435,4435,4435,4435,0
|
|
20241018,124400,705862600,4435,4435,4435,4435,0
|
|
20241018,124300,705862600,4435,4435,4435,4435,0
|
|
20241018,124200,705862600,4435,4435,4435,4435,1
|
|
20241018,124100,705858165,4435,4435,4435,4435,0
|
|
20241018,124000,705858165,4435,4435,4435,4435,100
|
|
20241018,123900,705414665,4435,4435,4435,4435,54
|
|
20241018,123800,705175175,4440,4440,4440,4440,113
|
|
20241018,123700,704673455,4440,4440,4440,4440,0
|
|
20241018,123600,704673455,4440,4440,4440,4440,0
|
|
20241018,123500,704673455,4440,4440,4440,4440,0
|
|
20241018,123400,704673455,4440,4440,4440,4440,500
|
|
20241018,123300,702453455,4440,4440,4440,4440,429
|
|
20241018,123200,700548695,4440,4440,4440,4440,2
|
|
20241018,123100,700539815,4440,4440,4440,4440,1
|
|
20241018,123000,700535375,4435,4435,4435,4435,0
|
|
20241018,122900,700535375,4435,4435,4435,4435,0
|
|
20241018,122800,700535375,4435,4435,4435,4435,2
|
|
20241018,122700,700526505,4440,4440,4440,4440,0
|
|
20241018,122600,700526505,4440,4440,4440,4440,0
|
|
20241018,122500,700526505,4440,4440,4440,4440,0
|
|
20241018,122400,700526505,4440,4440,4440,4440,0
|
|
20241018,122300,700526505,4440,4440,4440,4440,0
|
|
20241018,122200,700526505,4440,4440,4440,4440,0
|
|
20241018,122100,700526505,4440,4440,4440,4440,0
|
|
20241018,122000,700526505,4440,4440,4440,4440,100
|
|
20241018,121900,700082505,4445,4445,4445,4445,0
|
|
20241018,121800,700082505,4445,4445,4445,4445,0
|
|
20241018,121700,700082505,4445,4445,4445,4445,0
|
|
20241018,121600,700082505,4445,4445,4445,4445,0
|
|
20241018,121500,700082505,4445,4445,4445,4445,0
|
|
20241018,121400,700082505,4445,4445,4445,4445,0
|
|
20241018,121300,700082505,4445,4445,4445,4445,0
|
|
20241018,121200,700082505,4445,4445,4445,4445,0
|
|
20241018,121100,700082505,4445,4435,4445,4435,439
|
|
20241018,121000,698131750,4440,4440,4440,4440,0
|
|
20241018,120900,698131750,4440,4440,4440,4440,0
|
|
20241018,120800,698131750,4440,4440,4440,4440,0
|
|
20241018,120700,698131750,4440,4440,4440,4440,0
|
|
20241018,120600,698131750,4440,4440,4440,4440,0
|
|
20241018,120500,698131750,4440,4440,4440,4440,2
|
|
20241018,120400,698122870,4440,4440,4440,4440,0
|
|
20241018,120300,698122870,4440,4440,4440,4440,0
|
|
20241018,120200,698122870,4440,4440,4440,4440,0
|
|
20241018,120100,698122870,4440,4445,4445,4440,3
|
|
20241018,120000,698109540,4445,4445,4445,4445,1
|
|
20241018,115900,698105095,4425,4425,4425,4425,0
|
|
20241018,115800,698105095,4425,4425,4425,4425,1000
|
|
20241018,115700,693680095,4425,4425,4425,4425,0
|
|
20241018,115600,693680095,4425,4425,4425,4425,0
|
|
20241018,115500,693680095,4425,4425,4425,4425,51
|
|
20241018,115400,693454420,4445,4445,4445,4445,500
|
|
20241018,115300,691231920,4445,4445,4445,4445,0
|
|
20241018,115200,691231920,4445,4445,4445,4445,0
|
|
20241018,115100,691231920,4445,4445,4445,4445,1
|
|
20241018,115000,691227475,4445,4445,4445,4445,0
|
|
20241018,114900,691227475,4445,4445,4445,4445,1
|
|
20241018,114800,691223030,4445,4420,4445,4420,3
|
|
20241018,114700,691209745,4420,4420,4420,4420,609
|
|
20241018,114600,688517965,4420,4420,4420,4420,50
|
|
20241018,114500,688296965,4420,4425,4425,4420,3055
|
|
20241018,114400,674788860,4445,4445,4445,4445,0
|
|
20241018,114300,674788860,4445,4440,4445,4440,100
|
|
20241018,114200,674344380,4435,4425,4435,4420,9623
|
|
20241018,114100,631808735,4425,4435,4435,4425,2872
|
|
20241018,114000,619095670,4435,4435,4435,4435,0
|
|
20241018,113900,619095670,4435,4435,4435,4435,0
|
|
20241018,113800,619095670,4435,4435,4435,4435,0
|
|
20241018,113700,619095670,4435,4435,4435,4435,0
|
|
20241018,113600,619095670,4435,4435,4435,4435,0
|
|
20241018,113500,619095670,4435,4435,4435,4435,0
|
|
20241018,113400,619095670,4435,4435,4435,4435,0
|
|
20241018,113300,619095670,4435,4435,4435,4435,700
|
|
20241018,113200,615991170,4435,4435,4435,4435,20
|
|
20241018,113100,615902470,4435,4440,4440,4435,1304
|
|
20241018,113000,610119015,4435,4435,4435,4435,0
|
|
20241018,112900,610119015,4435,4435,4435,4435,0
|
|
20241018,112800,610119015,4435,4435,4435,4435,0
|
|
20241018,112700,610119015,4435,4440,4440,4435,1807
|
|
20241018,112600,602100015,4440,4440,4440,4440,100
|
|
20241018,112500,601656015,4445,4450,4485,4445,191
|
|
20241018,112400,600806560,4450,4450,4450,4450,0
|
|
20241018,112300,600806560,4450,4450,4450,4450,200
|
|
20241018,112200,599916560,4450,4450,4450,4450,88
|
|
20241018,112100,599524960,4430,4430,4430,4430,0
|
|
20241018,112000,599524960,4430,4430,4430,4430,221
|
|
20241018,111900,598545930,4435,4445,4450,4435,177
|
|
20241018,111800,597758915,4430,4435,4435,4430,74
|
|
20241018,111700,597430905,4425,4425,4425,4425,0
|
|
20241018,111600,597430905,4425,4430,4430,4425,2000
|
|
20241018,111500,588578300,4430,4430,4430,4430,150
|
|
20241018,111400,587913800,4430,4435,4435,4430,1845
|
|
20241018,111300,579737900,4435,4440,4440,4430,1394
|
|
20241018,111200,573556790,4435,4460,4460,4435,3156
|
|
20241018,111100,559546410,4460,4455,4460,4445,2835
|
|
20241018,111000,546921025,4455,4460,4460,4455,1858
|
|
20241018,110900,538635290,4460,4460,4460,4460,0
|
|
20241018,110800,538635290,4460,4460,4460,4460,0
|
|
20241018,110700,538635290,4460,4460,4460,4460,1000
|
|
20241018,110600,534175290,4455,4465,4465,4455,1960
|
|
20241018,110500,525435485,4465,4465,4465,4465,3794
|
|
20241018,110400,508495275,4465,4485,4485,4465,3393
|
|
20241018,110300,493320605,4485,4485,4485,4485,500
|
|
20241018,110200,491078105,4485,4485,4485,4485,500
|
|
20241018,110100,488835605,4485,4490,4490,4485,620
|
|
20241018,110000,486052380,4485,4485,4485,4485,42
|
|
20241018,105900,485864010,4490,4495,4495,4490,691
|
|
20241018,105800,482761415,4500,4500,4500,4500,0
|
|
20241018,105700,482761415,4500,4505,4505,4500,1516
|
|
20241018,105600,475935415,4505,4515,4515,4505,892
|
|
20241018,105500,471916945,4515,4510,4515,4500,663
|
|
20241018,105400,468927270,4515,4530,4535,4515,1643
|
|
20241018,105300,461501520,4530,4525,4530,4525,232
|
|
20241018,105200,460451470,4520,4520,4525,4520,636
|
|
20241018,105100,457574585,4525,4520,4525,4520,1353
|
|
20241018,105000,451452525,4525,4520,4525,4520,121
|
|
20241018,104900,450905555,4525,4530,4530,4525,1157
|
|
20241018,104800,445668960,4530,4510,4530,4510,988
|
|
20241018,104700,441201100,4535,4515,4535,4515,3724
|
|
20241018,104600,424381305,4505,4500,4505,4500,53
|
|
20241018,104500,424142615,4500,4500,4500,4500,40
|
|
20241018,104400,423962615,4490,4490,4490,4490,2
|
|
20241018,104300,423953635,4510,4510,4510,4510,0
|
|
20241018,104200,423953635,4510,4510,4510,4510,0
|
|
20241018,104100,423953635,4510,4485,4510,4485,5224
|
|
20241018,104000,400418060,4490,4490,4490,4490,0
|
|
20241018,103900,400418060,4490,4490,4490,4490,20
|
|
20241018,103800,400328260,4490,4460,4490,4460,331
|
|
20241018,103700,398849370,4475,4470,4475,4460,1655
|
|
20241018,103600,391452325,4470,4470,4470,4470,50
|
|
20241018,103500,391228825,4465,4465,4465,4465,53
|
|
20241018,103400,390992180,4465,4465,4465,4465,1
|
|
20241018,103300,390987715,4465,4460,4470,4460,241
|
|
20241018,103200,389912340,4460,4475,4475,4460,1181
|
|
20241018,103100,384636915,4470,4475,4475,4470,289
|
|
20241018,103000,383344420,4480,4490,4490,4475,2646
|
|
20241018,102900,371483890,4490,4495,4495,4490,1836
|
|
20241018,102800,363232780,4500,4500,4500,4500,523
|
|
20241018,102700,360879280,4515,4505,4515,4505,571
|
|
20241018,102600,358306425,4510,4515,4515,4510,384
|
|
20241018,102500,356573585,4505,4515,4520,4505,503
|
|
20241018,102400,354301980,4515,4515,4515,4515,0
|
|
20241018,102300,354301980,4515,4510,4515,4510,200
|
|
20241018,102200,353399585,4515,4515,4515,4515,0
|
|
20241018,102100,353399585,4515,4515,4515,4515,0
|
|
20241018,102000,353399585,4515,4515,4515,4515,0
|
|
20241018,101900,353399585,4515,4515,4515,4515,0
|
|
20241018,101800,353399585,4515,4515,4515,4515,0
|
|
20241018,101700,353399585,4515,4515,4515,4515,5
|
|
20241018,101600,353377010,4515,4495,4515,4495,157
|
|
20241018,101500,352670855,4495,4515,4515,4495,87
|
|
20241018,101400,352279390,4515,4515,4515,4515,154
|
|
20241018,101300,351584080,4530,4530,4530,4530,0
|
|
20241018,101200,351584080,4530,4505,4530,4505,1910
|
|
20241018,101100,342951250,4505,4505,4505,4505,200
|
|
20241018,101000,342050250,4505,4505,4505,4505,0
|
|
20241018,100900,342050250,4505,4505,4505,4505,27
|
|
20241018,100800,341928615,4500,4505,4505,4500,1484
|
|
20241018,100700,335249490,4510,4510,4510,4505,52
|
|
20241018,100600,335015150,4520,4520,4520,4520,1
|
|
20241018,100500,335010630,4520,4525,4525,4520,7
|
|
20241018,100400,334978965,4525,4525,4525,4525,5
|
|
20241018,100300,334956340,4525,4515,4530,4515,806
|
|
20241018,100200,331313790,4510,4500,4510,4485,2845
|
|
20241018,100100,318501950,4500,4500,4500,4500,543
|
|
20241018,100000,316058450,4500,4500,4500,4500,100
|
|
20241018,095900,315608450,4500,4500,4500,4500,0
|
|
20241018,095800,315608450,4500,4500,4500,4500,0
|
|
20241018,095700,315608450,4500,4500,4500,4500,0
|
|
20241018,095600,315608450,4500,4500,4500,4500,0
|
|
20241018,095500,315608450,4500,4500,4500,4500,5
|
|
20241018,095400,315585950,4485,4485,4485,4485,0
|
|
20241018,095300,315585950,4485,4505,4505,4485,286
|
|
20241018,095200,314300870,4490,4490,4490,4490,223
|
|
20241018,095100,313299600,4500,4500,4500,4500,97
|
|
20241018,095000,312863100,4485,4490,4490,4485,483
|
|
20241018,094900,310695740,4500,4500,4500,4500,10
|
|
20241018,094800,310650740,4505,4500,4505,4485,242
|
|
20241018,094700,309561550,4500,4505,4505,4500,1128
|
|
20241018,094600,304485455,4485,4490,4490,4480,782
|
|
20241018,094500,300977990,4515,4490,4515,4490,47
|
|
20241018,094400,300766835,4495,4515,4515,4495,387
|
|
20241018,094300,299026910,4515,4495,4515,4495,111
|
|
20241018,094200,298527945,4515,4525,4525,4515,14
|
|
20241018,094100,298464710,4525,4510,4525,4510,90
|
|
20241018,094000,298057655,4525,4510,4525,4510,1016
|
|
20241018,093900,293461405,4500,4490,4500,4480,997
|
|
20241018,093800,288981050,4480,4495,4500,4480,933
|
|
20241018,093700,284791165,4500,4500,4510,4490,1991
|
|
20241018,093600,275839285,4505,4530,4530,4505,2061
|
|
20241018,093500,266532820,4530,4575,4575,4530,5750
|
|
20241018,093400,240318050,4575,4565,4575,4550,980
|
|
20241018,093300,235853570,4560,4575,4575,4560,1620
|
|
20241018,093200,228443325,4550,4575,4575,4550,1609
|
|
20241018,093100,221106080,4575,4545,4575,4545,4045
|
|
20241018,093000,202663390,4550,4530,4560,4530,1497
|
|
20241018,092900,195849100,4530,4545,4550,4505,1221
|
|
20241018,092800,190318435,4550,4565,4570,4510,6108
|
|
20241018,092700,162506325,4560,4500,4565,4500,7410
|
|
20241018,092600,128918240,4485,4485,4485,4485,110
|
|
20241018,092500,128424890,4505,4505,4505,4480,2313
|
|
20241018,092400,118022485,4505,4500,4505,4500,766
|
|
20241018,092300,114575455,4500,4480,4505,4480,1231
|
|
20241018,092200,109039100,4475,4475,4475,4475,0
|
|
20241018,092100,109039100,4475,4475,4475,4475,3
|
|
20241018,092000,109025675,4485,4480,4485,4480,3183
|
|
20241018,091900,94750830,4485,4485,4485,4485,4
|
|
20241018,091800,94732890,4485,4500,4500,4485,3403
|
|
20241018,091700,79430940,4505,4505,4505,4505,482
|
|
20241018,091600,77259530,4500,4495,4500,4490,1037
|
|
20241018,091500,72599470,4495,4495,4525,4495,4880
|
|
20241018,091400,50639605,4480,4460,4495,4460,5647
|
|
20241018,091300,25356585,4455,4450,4455,4450,524
|
|
20241018,091200,23023165,4425,4425,4425,4425,0
|
|
20241018,091100,23023165,4425,4425,4425,4425,197
|
|
20241018,091000,22151440,4425,4425,4425,4425,100
|
|
20241018,090900,21708940,4425,4430,4430,4425,2410
|
|
20241018,090800,11038605,4430,4430,4430,4430,0
|
|
20241018,090700,11038605,4430,4430,4430,4430,0
|
|
20241018,090600,11038605,4430,4450,4450,4430,25
|
|
20241018,090500,10927755,4455,4455,4455,4455,10
|
|
20241018,090400,10883205,4450,4445,4455,4445,240
|
|
20241018,090300,9816360,4425,4425,4425,4425,225
|
|
20241018,090200,8820735,4440,4440,4440,4440,239
|
|
20241018,090100,7759575,4430,4425,4430,4420,1670
|
|
20241018,090000,367280,4430,4425,4430,4425,83
|