742 lines
35 KiB
CSV
742 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,211900,933288375,4420,4420,4420,4420,2188
|
|
20241018,211800,933288375,4420,4420,4420,4420,0
|
|
20241018,211700,933288375,4420,4420,4420,4420,0
|
|
20241018,211600,933288375,4420,4420,4420,4420,0
|
|
20241018,211500,933288375,4420,4420,4420,4420,0
|
|
20241018,211400,933288375,4420,4420,4420,4420,0
|
|
20241018,211300,933288375,4420,4420,4420,4420,0
|
|
20241018,211200,933288375,4420,4420,4420,4420,0
|
|
20241018,211100,933288375,4420,4420,4420,4420,0
|
|
20241018,211000,933288375,4420,4420,4420,4420,0
|
|
20241018,210900,933288375,4420,4420,4420,4420,0
|
|
20241018,210800,933288375,4420,4420,4420,4420,0
|
|
20241018,210700,933288375,4420,4420,4420,4420,0
|
|
20241018,210600,933288375,4420,4420,4420,4420,0
|
|
20241018,210500,933288375,4420,4420,4420,4420,0
|
|
20241018,210400,933288375,4420,4420,4420,4420,0
|
|
20241018,210300,933288375,4420,4420,4420,4420,0
|
|
20241018,210200,933288375,4420,4420,4420,4420,0
|
|
20241018,210100,933288375,4420,4420,4420,4420,0
|
|
20241018,210000,933288375,4420,4420,4420,4420,0
|
|
20241018,205900,933288375,4420,4420,4420,4420,0
|
|
20241018,205800,933288375,4420,4420,4420,4420,0
|
|
20241018,205700,933288375,4420,4420,4420,4420,0
|
|
20241018,205600,933288375,4420,4420,4420,4420,0
|
|
20241018,205500,933288375,4420,4420,4420,4420,0
|
|
20241018,205400,933288375,4420,4420,4420,4420,0
|
|
20241018,205300,933288375,4420,4420,4420,4420,0
|
|
20241018,205200,933288375,4420,4420,4420,4420,0
|
|
20241018,205100,933288375,4420,4420,4420,4420,0
|
|
20241018,205000,933288375,4420,4420,4420,4420,0
|
|
20241018,204900,933288375,4420,4420,4420,4420,2188
|
|
20241018,204800,933288375,4420,4420,4420,4420,0
|
|
20241018,204700,933288375,4420,4420,4420,4420,0
|
|
20241018,204600,933288375,4420,4420,4420,4420,0
|
|
20241018,204500,933288375,4420,4420,4420,4420,0
|
|
20241018,204400,933288375,4420,4420,4420,4420,0
|
|
20241018,204300,933288375,4420,4420,4420,4420,0
|
|
20241018,204200,933288375,4420,4420,4420,4420,0
|
|
20241018,204100,933288375,4420,4420,4420,4420,0
|
|
20241018,204000,933288375,4420,4420,4420,4420,0
|
|
20241018,203900,933288375,4420,4420,4420,4420,0
|
|
20241018,203800,933288375,4420,4420,4420,4420,0
|
|
20241018,203700,933288375,4420,4420,4420,4420,0
|
|
20241018,203600,933288375,4420,4420,4420,4420,0
|
|
20241018,203500,933288375,4420,4420,4420,4420,0
|
|
20241018,203400,933288375,4420,4420,4420,4420,0
|
|
20241018,203300,933288375,4420,4420,4420,4420,0
|
|
20241018,203200,933288375,4420,4420,4420,4420,0
|
|
20241018,203100,933288375,4420,4420,4420,4420,0
|
|
20241018,203000,933288375,4420,4420,4420,4420,0
|
|
20241018,202900,933288375,4420,4420,4420,4420,0
|
|
20241018,202800,933288375,4420,4420,4420,4420,0
|
|
20241018,202700,933288375,4420,4420,4420,4420,0
|
|
20241018,202600,933288375,4420,4420,4420,4420,0
|
|
20241018,202500,933288375,4420,4420,4420,4420,0
|
|
20241018,202400,933288375,4420,4420,4420,4420,0
|
|
20241018,202300,933288375,4420,4420,4420,4420,0
|
|
20241018,202200,933288375,4420,4420,4420,4420,0
|
|
20241018,202100,933288375,4420,4420,4420,4420,0
|
|
20241018,202000,933288375,4420,4420,4420,4420,0
|
|
20241018,201900,933288375,4420,4420,4420,4420,2188
|
|
20241018,201800,933288375,4420,4420,4420,4420,0
|
|
20241018,201700,933288375,4420,4420,4420,4420,0
|
|
20241018,201600,933288375,4420,4420,4420,4420,0
|
|
20241018,201500,933288375,4420,4420,4420,4420,0
|
|
20241018,201400,933288375,4420,4420,4420,4420,0
|
|
20241018,201300,933288375,4420,4420,4420,4420,0
|
|
20241018,201200,933288375,4420,4420,4420,4420,0
|
|
20241018,201100,933288375,4420,4420,4420,4420,0
|
|
20241018,201000,933288375,4420,4420,4420,4420,0
|
|
20241018,200900,933288375,4420,4420,4420,4420,0
|
|
20241018,200800,933288375,4420,4420,4420,4420,0
|
|
20241018,200700,933288375,4420,4420,4420,4420,0
|
|
20241018,200600,933288375,4420,4420,4420,4420,0
|
|
20241018,200500,933288375,4420,4420,4420,4420,0
|
|
20241018,200400,933288375,4420,4420,4420,4420,0
|
|
20241018,200300,933288375,4420,4420,4420,4420,0
|
|
20241018,200200,933288375,4420,4420,4420,4420,0
|
|
20241018,200100,933288375,4420,4420,4420,4420,0
|
|
20241018,200000,933288375,4420,4420,4420,4420,0
|
|
20241018,195900,933288375,4420,4420,4420,4420,0
|
|
20241018,195800,933288375,4420,4420,4420,4420,0
|
|
20241018,195700,933288375,4420,4420,4420,4420,0
|
|
20241018,195600,933288375,4420,4420,4420,4420,0
|
|
20241018,195500,933288375,4420,4420,4420,4420,0
|
|
20241018,195400,933288375,4420,4420,4420,4420,0
|
|
20241018,195300,933288375,4420,4420,4420,4420,0
|
|
20241018,195200,933288375,4420,4420,4420,4420,0
|
|
20241018,195100,933288375,4420,4420,4420,4420,0
|
|
20241018,195000,933288375,4420,4420,4420,4420,0
|
|
20241018,194900,933288375,4420,4420,4420,4420,2188
|
|
20241018,194800,933288375,4420,4420,4420,4420,0
|
|
20241018,194700,933288375,4420,4420,4420,4420,0
|
|
20241018,194600,933288375,4420,4420,4420,4420,0
|
|
20241018,194500,933288375,4420,4420,4420,4420,0
|
|
20241018,194400,933288375,4420,4420,4420,4420,0
|
|
20241018,194300,933288375,4420,4420,4420,4420,0
|
|
20241018,194200,933288375,4420,4420,4420,4420,0
|
|
20241018,194100,933288375,4420,4420,4420,4420,0
|
|
20241018,194000,933288375,4420,4420,4420,4420,0
|
|
20241018,193900,933288375,4420,4420,4420,4420,0
|
|
20241018,193800,933288375,4420,4420,4420,4420,0
|
|
20241018,193700,933288375,4420,4420,4420,4420,0
|
|
20241018,193600,933288375,4420,4420,4420,4420,0
|
|
20241018,193500,933288375,4420,4420,4420,4420,0
|
|
20241018,193400,933288375,4420,4420,4420,4420,0
|
|
20241018,193300,933288375,4420,4420,4420,4420,0
|
|
20241018,193200,933288375,4420,4420,4420,4420,0
|
|
20241018,193100,933288375,4420,4420,4420,4420,0
|
|
20241018,193000,933288375,4420,4420,4420,4420,0
|
|
20241018,192900,933288375,4420,4420,4420,4420,0
|
|
20241018,192800,933288375,4420,4420,4420,4420,0
|
|
20241018,192700,933288375,4420,4420,4420,4420,0
|
|
20241018,192600,933288375,4420,4420,4420,4420,0
|
|
20241018,192500,933288375,4420,4420,4420,4420,0
|
|
20241018,192400,933288375,4420,4420,4420,4420,0
|
|
20241018,192300,933288375,4420,4420,4420,4420,0
|
|
20241018,192200,933288375,4420,4420,4420,4420,0
|
|
20241018,192100,933288375,4420,4420,4420,4420,0
|
|
20241018,192000,933288375,4420,4420,4420,4420,0
|
|
20241018,191900,933288375,4420,4420,4420,4420,2188
|
|
20241018,191800,933288375,4420,4420,4420,4420,0
|
|
20241018,191700,933288375,4420,4420,4420,4420,0
|
|
20241018,191600,933288375,4420,4420,4420,4420,0
|
|
20241018,191500,933288375,4420,4420,4420,4420,0
|
|
20241018,191400,933288375,4420,4420,4420,4420,0
|
|
20241018,191300,933288375,4420,4420,4420,4420,0
|
|
20241018,191200,933288375,4420,4420,4420,4420,0
|
|
20241018,191100,933288375,4420,4420,4420,4420,0
|
|
20241018,191000,933288375,4420,4420,4420,4420,0
|
|
20241018,190900,933288375,4420,4420,4420,4420,0
|
|
20241018,190800,933288375,4420,4420,4420,4420,0
|
|
20241018,190700,933288375,4420,4420,4420,4420,0
|
|
20241018,190600,933288375,4420,4420,4420,4420,0
|
|
20241018,190500,933288375,4420,4420,4420,4420,0
|
|
20241018,190400,933288375,4420,4420,4420,4420,0
|
|
20241018,190300,933288375,4420,4420,4420,4420,0
|
|
20241018,190200,933288375,4420,4420,4420,4420,0
|
|
20241018,190100,933288375,4420,4420,4420,4420,0
|
|
20241018,190000,933288375,4420,4420,4420,4420,0
|
|
20241018,185900,933288375,4420,4420,4420,4420,0
|
|
20241018,185800,933288375,4420,4420,4420,4420,0
|
|
20241018,185700,933288375,4420,4420,4420,4420,0
|
|
20241018,185600,933288375,4420,4420,4420,4420,0
|
|
20241018,185500,933288375,4420,4420,4420,4420,0
|
|
20241018,185400,933288375,4420,4420,4420,4420,0
|
|
20241018,185300,933288375,4420,4420,4420,4420,0
|
|
20241018,185200,933288375,4420,4420,4420,4420,0
|
|
20241018,185100,933288375,4420,4420,4420,4420,0
|
|
20241018,185000,933288375,4420,4420,4420,4420,0
|
|
20241018,184900,933288375,4420,4420,4420,4420,2188
|
|
20241018,184800,933288375,4420,4420,4420,4420,0
|
|
20241018,184700,933288375,4420,4420,4420,4420,0
|
|
20241018,184600,933288375,4420,4420,4420,4420,0
|
|
20241018,184500,933288375,4420,4420,4420,4420,0
|
|
20241018,184400,933288375,4420,4420,4420,4420,0
|
|
20241018,184300,933288375,4420,4420,4420,4420,0
|
|
20241018,184200,933288375,4420,4420,4420,4420,0
|
|
20241018,184100,933288375,4420,4420,4420,4420,0
|
|
20241018,184000,933288375,4420,4420,4420,4420,0
|
|
20241018,183900,933288375,4420,4420,4420,4420,0
|
|
20241018,183800,933288375,4420,4420,4420,4420,0
|
|
20241018,183700,933288375,4420,4420,4420,4420,0
|
|
20241018,183600,933288375,4420,4420,4420,4420,0
|
|
20241018,183500,933288375,4420,4420,4420,4420,0
|
|
20241018,183400,933288375,4420,4420,4420,4420,0
|
|
20241018,183300,933288375,4420,4420,4420,4420,0
|
|
20241018,183200,933288375,4420,4420,4420,4420,0
|
|
20241018,183100,933288375,4420,4420,4420,4420,0
|
|
20241018,183000,933288375,4420,4420,4420,4420,0
|
|
20241018,182900,933288375,4420,4420,4420,4420,0
|
|
20241018,182800,933288375,4420,4420,4420,4420,0
|
|
20241018,182700,933288375,4420,4420,4420,4420,0
|
|
20241018,182600,933288375,4420,4420,4420,4420,0
|
|
20241018,182500,933288375,4420,4420,4420,4420,0
|
|
20241018,182400,933288375,4420,4420,4420,4420,0
|
|
20241018,182300,933288375,4420,4420,4420,4420,0
|
|
20241018,182200,933288375,4420,4420,4420,4420,0
|
|
20241018,182100,933288375,4420,4420,4420,4420,0
|
|
20241018,182000,933288375,4420,4420,4420,4420,0
|
|
20241018,181900,933288375,4420,4420,4420,4420,2188
|
|
20241018,181800,933288375,4420,4420,4420,4420,0
|
|
20241018,181700,933288375,4420,4420,4420,4420,0
|
|
20241018,181600,933288375,4420,4420,4420,4420,0
|
|
20241018,181500,933288375,4420,4420,4420,4420,0
|
|
20241018,181400,933288375,4420,4420,4420,4420,0
|
|
20241018,181300,933288375,4420,4420,4420,4420,0
|
|
20241018,181200,933288375,4420,4420,4420,4420,0
|
|
20241018,181100,933288375,4420,4420,4420,4420,0
|
|
20241018,181000,933288375,4420,4420,4420,4420,0
|
|
20241018,180900,933288375,4420,4420,4420,4420,0
|
|
20241018,180800,933288375,4420,4420,4420,4420,0
|
|
20241018,180700,933288375,4420,4420,4420,4420,0
|
|
20241018,180600,933288375,4420,4420,4420,4420,0
|
|
20241018,180500,933288375,4420,4420,4420,4420,0
|
|
20241018,180400,933288375,4420,4420,4420,4420,0
|
|
20241018,180300,933288375,4420,4420,4420,4420,0
|
|
20241018,180200,933288375,4420,4420,4420,4420,0
|
|
20241018,180100,933288375,4420,4420,4420,4420,0
|
|
20241018,180000,933288375,4420,4420,4420,4420,0
|
|
20241018,175900,933288375,4420,4420,4420,4420,0
|
|
20241018,175800,933288375,4420,4420,4420,4420,0
|
|
20241018,175700,933288375,4420,4420,4420,4420,0
|
|
20241018,175600,933288375,4420,4420,4420,4420,0
|
|
20241018,175500,933288375,4420,4420,4420,4420,0
|
|
20241018,175400,933288375,4420,4420,4420,4420,0
|
|
20241018,175300,933288375,4420,4420,4420,4420,0
|
|
20241018,175200,933288375,4420,4420,4420,4420,0
|
|
20241018,175100,933288375,4420,4420,4420,4420,0
|
|
20241018,175000,933288375,4420,4420,4420,4420,0
|
|
20241018,174900,933288375,4420,4420,4420,4420,2188
|
|
20241018,174800,933288375,4420,4420,4420,4420,0
|
|
20241018,174700,933288375,4420,4420,4420,4420,0
|
|
20241018,174600,933288375,4420,4420,4420,4420,0
|
|
20241018,174500,933288375,4420,4420,4420,4420,0
|
|
20241018,174400,933288375,4420,4420,4420,4420,0
|
|
20241018,174300,933288375,4420,4420,4420,4420,0
|
|
20241018,174200,933288375,4420,4420,4420,4420,0
|
|
20241018,174100,933288375,4420,4420,4420,4420,0
|
|
20241018,174000,933288375,4420,4420,4420,4420,0
|
|
20241018,173900,933288375,4420,4420,4420,4420,0
|
|
20241018,173800,933288375,4420,4420,4420,4420,0
|
|
20241018,173700,933288375,4420,4420,4420,4420,0
|
|
20241018,173600,933288375,4420,4420,4420,4420,0
|
|
20241018,173500,933288375,4420,4420,4420,4420,0
|
|
20241018,173400,933288375,4420,4420,4420,4420,0
|
|
20241018,173300,933288375,4420,4420,4420,4420,0
|
|
20241018,173200,933288375,4420,4420,4420,4420,0
|
|
20241018,173100,933288375,4420,4420,4420,4420,0
|
|
20241018,173000,933288375,4420,4420,4420,4420,0
|
|
20241018,172900,933288375,4420,4420,4420,4420,0
|
|
20241018,172800,933288375,4420,4420,4420,4420,0
|
|
20241018,172700,933288375,4420,4420,4420,4420,0
|
|
20241018,172600,933288375,4420,4420,4420,4420,0
|
|
20241018,172500,933288375,4420,4420,4420,4420,0
|
|
20241018,172400,933288375,4420,4420,4420,4420,0
|
|
20241018,172300,933288375,4420,4420,4420,4420,0
|
|
20241018,172200,933288375,4420,4420,4420,4420,0
|
|
20241018,172100,933288375,4420,4420,4420,4420,0
|
|
20241018,172000,933288375,4420,4420,4420,4420,0
|
|
20241018,171900,933288375,4420,4420,4420,4420,2188
|
|
20241018,171800,933288375,4420,4420,4420,4420,0
|
|
20241018,171700,933288375,4420,4420,4420,4420,0
|
|
20241018,171600,933288375,4420,4420,4420,4420,0
|
|
20241018,171500,933288375,4420,4420,4420,4420,0
|
|
20241018,171400,933288375,4420,4420,4420,4420,0
|
|
20241018,171300,933288375,4420,4420,4420,4420,0
|
|
20241018,171200,933288375,4420,4420,4420,4420,0
|
|
20241018,171100,933288375,4420,4420,4420,4420,0
|
|
20241018,171000,933288375,4420,4420,4420,4420,0
|
|
20241018,170900,933288375,4420,4420,4420,4420,0
|
|
20241018,170800,933288375,4420,4420,4420,4420,0
|
|
20241018,170700,933288375,4420,4420,4420,4420,0
|
|
20241018,170600,933288375,4420,4420,4420,4420,0
|
|
20241018,170500,933288375,4420,4420,4420,4420,0
|
|
20241018,170400,933288375,4420,4420,4420,4420,0
|
|
20241018,170300,933288375,4420,4420,4420,4420,0
|
|
20241018,170200,933288375,4420,4420,4420,4420,0
|
|
20241018,170100,933288375,4420,4420,4420,4420,0
|
|
20241018,170000,933288375,4420,4420,4420,4420,0
|
|
20241018,165900,933288375,4420,4420,4420,4420,0
|
|
20241018,165800,933288375,4420,4420,4420,4420,0
|
|
20241018,165700,933288375,4420,4420,4420,4420,0
|
|
20241018,165600,933288375,4420,4420,4420,4420,0
|
|
20241018,165500,933288375,4420,4420,4420,4420,0
|
|
20241018,165400,933288375,4420,4420,4420,4420,0
|
|
20241018,165300,933288375,4420,4420,4420,4420,0
|
|
20241018,165200,933288375,4420,4420,4420,4420,0
|
|
20241018,165100,933288375,4420,4420,4420,4420,0
|
|
20241018,165000,933288375,4420,4420,4420,4420,0
|
|
20241018,164900,933288375,4420,4420,4420,4420,2188
|
|
20241018,164800,933288375,4420,4420,4420,4420,0
|
|
20241018,164700,933288375,4420,4420,4420,4420,0
|
|
20241018,164600,933288375,4420,4420,4420,4420,0
|
|
20241018,164500,933288375,4420,4420,4420,4420,0
|
|
20241018,164400,933288375,4420,4420,4420,4420,0
|
|
20241018,164300,933288375,4420,4420,4420,4420,0
|
|
20241018,164200,933288375,4420,4420,4420,4420,0
|
|
20241018,164100,933288375,4420,4420,4420,4420,0
|
|
20241018,164000,933288375,4420,4420,4420,4420,0
|
|
20241018,163900,933288375,4420,4420,4420,4420,0
|
|
20241018,163800,933288375,4420,4420,4420,4420,0
|
|
20241018,163700,933288375,4420,4420,4420,4420,0
|
|
20241018,163600,933288375,4420,4420,4420,4420,0
|
|
20241018,163500,933288375,4420,4420,4420,4420,0
|
|
20241018,163400,933288375,4420,4420,4420,4420,0
|
|
20241018,163300,933288375,4420,4420,4420,4420,0
|
|
20241018,163200,933288375,4420,4420,4420,4420,0
|
|
20241018,163100,933288375,4420,4420,4420,4420,0
|
|
20241018,163000,933288375,4420,4420,4420,4420,0
|
|
20241018,162900,933288375,4420,4420,4420,4420,0
|
|
20241018,162800,933288375,4420,4420,4420,4420,0
|
|
20241018,162700,933288375,4420,4420,4420,4420,0
|
|
20241018,162600,933288375,4420,4420,4420,4420,0
|
|
20241018,162500,933288375,4420,4420,4420,4420,0
|
|
20241018,162400,933288375,4420,4420,4420,4420,0
|
|
20241018,162300,933288375,4420,4420,4420,4420,0
|
|
20241018,162200,933288375,4420,4420,4420,4420,0
|
|
20241018,162100,933288375,4420,4420,4420,4420,0
|
|
20241018,162000,933288375,4420,4420,4420,4420,0
|
|
20241018,161900,933288375,4420,4420,4420,4420,2188
|
|
20241018,161800,933288375,4420,4420,4420,4420,0
|
|
20241018,161700,933288375,4420,4420,4420,4420,0
|
|
20241018,161600,933288375,4420,4420,4420,4420,0
|
|
20241018,161500,933288375,4420,4420,4420,4420,0
|
|
20241018,161400,933288375,4420,4420,4420,4420,0
|
|
20241018,161300,933288375,4420,4420,4420,4420,0
|
|
20241018,161200,933288375,4420,4420,4420,4420,0
|
|
20241018,161100,933288375,4420,4420,4420,4420,0
|
|
20241018,161000,933288375,4420,4420,4420,4420,0
|
|
20241018,160900,933288375,4420,4420,4420,4420,0
|
|
20241018,160800,933288375,4420,4420,4420,4420,0
|
|
20241018,160700,933288375,4420,4420,4420,4420,0
|
|
20241018,160600,933288375,4420,4420,4420,4420,0
|
|
20241018,160500,933288375,4420,4420,4420,4420,0
|
|
20241018,160400,933288375,4420,4420,4420,4420,0
|
|
20241018,160300,933288375,4420,4420,4420,4420,0
|
|
20241018,160200,933288375,4420,4420,4420,4420,0
|
|
20241018,160100,933288375,4420,4420,4420,4420,0
|
|
20241018,160000,933288375,4420,4420,4420,4420,0
|
|
20241018,155900,933288375,4420,4420,4420,4420,0
|
|
20241018,155800,933288375,4420,4420,4420,4420,0
|
|
20241018,155700,933288375,4420,4420,4420,4420,0
|
|
20241018,155600,933288375,4420,4420,4420,4420,0
|
|
20241018,155500,933288375,4420,4420,4420,4420,0
|
|
20241018,155400,933288375,4420,4420,4420,4420,0
|
|
20241018,155300,933288375,4420,4420,4420,4420,0
|
|
20241018,155200,933288375,4420,4420,4420,4420,0
|
|
20241018,155100,933288375,4420,4420,4420,4420,0
|
|
20241018,155000,933288375,4420,4420,4420,4420,0
|
|
20241018,154900,933288375,4420,4420,4420,4420,2188
|
|
20241018,154800,933288375,4420,4420,4420,4420,0
|
|
20241018,154700,933288375,4420,4420,4420,4420,0
|
|
20241018,154600,933288375,4420,4420,4420,4420,0
|
|
20241018,154500,933288375,4420,4420,4420,4420,0
|
|
20241018,154400,933288375,4420,4420,4420,4420,0
|
|
20241018,154300,933288375,4420,4420,4420,4420,0
|
|
20241018,154200,933288375,4420,4420,4420,4420,0
|
|
20241018,154100,933288375,4420,4420,4420,4420,0
|
|
20241018,154000,933288375,4420,4420,4420,4420,0
|
|
20241018,153900,933288375,4420,4420,4420,4420,0
|
|
20241018,153800,933288375,4420,4420,4420,4420,0
|
|
20241018,153700,933288375,4420,4420,4420,4420,0
|
|
20241018,153600,933288375,4420,4420,4420,4420,0
|
|
20241018,153500,933288375,4420,4420,4420,4420,0
|
|
20241018,153400,933288375,4420,4420,4420,4420,0
|
|
20241018,153300,933288375,4420,4420,4420,4420,0
|
|
20241018,153200,933288375,4420,4420,4420,4420,0
|
|
20241018,153100,933288375,4420,4420,4420,4420,0
|
|
20241018,153000,933288375,4420,4420,4420,4420,2188
|
|
20241018,152900,923617415,4445,4445,4445,4445,0
|
|
20241018,152800,923617415,4445,4445,4445,4445,0
|
|
20241018,152700,923617415,4445,4445,4445,4445,0
|
|
20241018,152600,923617415,4445,4445,4445,4445,0
|
|
20241018,152500,923617415,4445,4445,4445,4445,0
|
|
20241018,152400,923617415,4445,4445,4445,4445,0
|
|
20241018,152300,923617415,4445,4445,4445,4445,0
|
|
20241018,152200,923617415,4445,4445,4445,4445,0
|
|
20241018,152100,923617415,4445,4445,4445,4445,0
|
|
20241018,152000,923617415,4445,4445,4445,4445,0
|
|
20241018,151900,923617415,4445,4425,4445,4425,685
|
|
20241018,151800,920584480,4425,4425,4425,4425,117
|
|
20241018,151700,920066755,4405,4405,4405,4405,55
|
|
20241018,151600,919824480,4405,4410,4410,4405,135
|
|
20241018,151500,919229800,4400,4435,4435,4400,543
|
|
20241018,151400,916833575,4435,4435,4435,4435,722
|
|
20241018,151300,913631505,4425,4425,4425,4425,11
|
|
20241018,151200,913582830,4425,4430,4430,4425,90
|
|
20241018,151100,913184230,4430,4430,4430,4430,0
|
|
20241018,151000,913184230,4430,4430,4430,4430,0
|
|
20241018,150900,913184230,4430,4430,4430,4430,0
|
|
20241018,150800,913184230,4430,4420,4430,4420,26
|
|
20241018,150700,913069060,4415,4415,4415,4415,148
|
|
20241018,150600,912415640,4395,4395,4395,4395,0
|
|
20241018,150500,912415640,4395,4395,4395,4395,0
|
|
20241018,150400,912415640,4395,4395,4395,4395,1
|
|
20241018,150300,912411245,4395,4395,4395,4395,8
|
|
20241018,150200,912376085,4415,4415,4415,4415,0
|
|
20241018,150100,912376085,4415,4415,4415,4415,1
|
|
20241018,150000,912371670,4415,4415,4415,4415,1
|
|
20241018,145900,912367255,4395,4405,4405,4395,250
|
|
20241018,145800,911267475,4430,4400,4430,4400,567
|
|
20241018,145700,908757915,4400,4410,4410,4400,936
|
|
20241018,145600,904632035,4410,4410,4410,4410,0
|
|
20241018,145500,904632035,4410,4410,4410,4410,0
|
|
20241018,145400,904632035,4410,4410,4410,4410,0
|
|
20241018,145300,904632035,4410,4415,4415,4410,636
|
|
20241018,145200,901826535,4420,4420,4420,4415,100
|
|
20241018,145100,901384795,4415,4415,4415,4415,38
|
|
20241018,145000,901217025,4415,4415,4415,4415,0
|
|
20241018,144900,901217025,4415,4415,4415,4415,118
|
|
20241018,144800,900696055,4420,4420,4420,4420,0
|
|
20241018,144700,900696055,4420,4420,4420,4420,0
|
|
20241018,144600,900696055,4420,4420,4420,4420,0
|
|
20241018,144500,900696055,4420,4420,4420,4420,23
|
|
20241018,144400,900594395,4425,4425,4425,4425,0
|
|
20241018,144300,900594395,4425,4425,4425,4425,45
|
|
20241018,144200,900395270,4425,4425,4425,4425,5
|
|
20241018,144100,900373145,4425,4425,4425,4425,1
|
|
20241018,144000,900368720,4415,4415,4415,4415,0
|
|
20241018,143900,900368720,4415,4415,4415,4415,0
|
|
20241018,143800,900368720,4415,4415,4415,4415,10
|
|
20241018,143700,900324570,4415,4415,4415,4415,450
|
|
20241018,143600,898337820,4415,4420,4420,4415,214
|
|
20241018,143500,897392165,4420,4420,4420,4420,1
|
|
20241018,143400,897387745,4420,4420,4420,4420,0
|
|
20241018,143300,897387745,4420,4420,4420,4420,3
|
|
20241018,143200,897374485,4430,4430,4430,4430,1
|
|
20241018,143100,897370055,4430,4430,4430,4420,391
|
|
20241018,143000,895639425,4430,4430,4430,4430,0
|
|
20241018,142900,895639425,4430,4430,4430,4430,3
|
|
20241018,142800,895626135,4430,4420,4430,4405,841
|
|
20241018,142700,891917940,4425,4425,4425,4425,100
|
|
20241018,142600,891475440,4430,4430,4430,4430,76
|
|
20241018,142500,891138760,4430,4430,4430,4430,4
|
|
20241018,142400,891121040,4430,4430,4430,4430,0
|
|
20241018,142300,891121040,4430,4430,4430,4430,1
|
|
20241018,142200,891116610,4425,4425,4425,4425,2
|
|
20241018,142100,891107760,4430,4430,4430,4430,106
|
|
20241018,142000,890638180,4435,4435,4435,4435,101
|
|
20241018,141900,890190245,4440,4440,4440,4440,0
|
|
20241018,141800,890190245,4440,4425,4440,4425,5
|
|
20241018,141700,890168080,4410,4415,4420,4410,195
|
|
20241018,141600,889306730,4410,4410,4410,4410,26
|
|
20241018,141500,889192070,4400,4400,4400,4400,5
|
|
20241018,141400,889170070,4400,4400,4400,4400,0
|
|
20241018,141300,889170070,4400,4400,4400,4400,0
|
|
20241018,141200,889170070,4400,4400,4400,4400,206
|
|
20241018,141100,888263670,4395,4400,4400,4395,259
|
|
20241018,141000,887124175,4400,4400,4400,4400,0
|
|
20241018,140900,887124175,4400,4400,4400,4400,4
|
|
20241018,140800,887106575,4405,4405,4405,4405,0
|
|
20241018,140700,887106575,4405,4405,4405,4405,0
|
|
20241018,140600,887106575,4405,4395,4405,4395,3
|
|
20241018,140500,887093370,4400,4400,4400,4400,0
|
|
20241018,140400,887093370,4400,4395,4400,4395,8
|
|
20241018,140300,887058175,4400,4400,4400,4400,0
|
|
20241018,140200,887058175,4400,4400,4400,4400,0
|
|
20241018,140100,887058175,4400,4400,4400,4400,0
|
|
20241018,140000,887058175,4400,4400,4400,4400,1
|
|
20241018,135900,887053775,4390,4400,4400,4390,30
|
|
20241018,135800,886922025,4400,4410,4410,4400,184
|
|
20241018,135700,886112280,4405,4405,4405,4405,0
|
|
20241018,135600,886112280,4405,4405,4405,4405,0
|
|
20241018,135500,886112280,4405,4405,4405,4405,0
|
|
20241018,135400,886112280,4405,4405,4405,4405,110
|
|
20241018,135300,885627730,4405,4405,4405,4405,0
|
|
20241018,135200,885627730,4405,4405,4405,4405,0
|
|
20241018,135100,885627730,4405,4405,4405,4405,1
|
|
20241018,135000,885623325,4405,4405,4405,4405,40
|
|
20241018,134900,885447125,4395,4425,4425,4395,2277
|
|
20241018,134800,875397155,4425,4425,4425,4425,0
|
|
20241018,134700,875397155,4425,4425,4425,4425,420
|
|
20241018,134600,873538655,4435,4435,4435,4435,0
|
|
20241018,134500,873538655,4435,4435,4435,4435,21
|
|
20241018,134400,873445520,4440,4440,4440,4440,1
|
|
20241018,134300,873441080,4435,4435,4435,4435,0
|
|
20241018,134200,873441080,4435,4435,4435,4435,8
|
|
20241018,134100,873405600,4435,4435,4435,4435,4
|
|
20241018,134000,873387860,4435,4435,4435,4435,4
|
|
20241018,133900,873370120,4435,4435,4435,4435,3
|
|
20241018,133800,873356815,4420,4420,4420,4420,85
|
|
20241018,133700,872981115,4430,4430,4430,4430,2
|
|
20241018,133600,872972255,4435,4435,4435,4435,1
|
|
20241018,133500,872967820,4415,4415,4415,4415,0
|
|
20241018,133400,872967820,4415,4415,4415,4415,0
|
|
20241018,133300,872967820,4415,4420,4420,4415,676
|
|
20241018,133200,869982780,4415,4420,4420,4415,430
|
|
20241018,133100,868082480,4420,4425,4425,4420,200
|
|
20241018,133000,867197955,4430,4435,4435,4430,280
|
|
20241018,132900,865957355,4435,4435,4435,4435,20
|
|
20241018,132800,865868655,4435,4435,4435,4435,5
|
|
20241018,132700,865846480,4435,4435,4435,4435,50
|
|
20241018,132600,865624730,4455,4455,4455,4455,0
|
|
20241018,132500,865624730,4455,4455,4455,4455,0
|
|
20241018,132400,865624730,4455,4455,4455,4455,0
|
|
20241018,132300,865624730,4455,4450,4455,4450,31
|
|
20241018,132200,865486650,4450,4425,4450,4415,312
|
|
20241018,132100,864104070,4450,4445,4450,4445,19
|
|
20241018,132000,864019565,4445,4440,4445,4440,100
|
|
20241018,131900,863575110,4440,4440,4440,4440,5
|
|
20241018,131800,863552910,4450,4450,4450,4450,0
|
|
20241018,131700,863552910,4450,4450,4450,4450,265
|
|
20241018,131600,862373660,4450,4450,4450,4450,4
|
|
20241018,131500,862355860,4455,4425,4455,4425,159
|
|
20241018,131400,861652255,4415,4390,4415,4390,734
|
|
20241018,131300,858417725,4390,4390,4390,4390,260
|
|
20241018,131200,857276325,4390,4410,4410,4390,8264
|
|
20241018,131100,820908225,4415,4435,4455,4415,5997
|
|
20241018,131000,794386755,4455,4455,4455,4455,100
|
|
20241018,130900,793941255,4435,4470,4470,4435,8087
|
|
20241018,130800,757923480,4465,4465,4465,4465,0
|
|
20241018,130700,757923480,4465,4465,4465,4465,253
|
|
20241018,130600,756793835,4465,4465,4465,4465,0
|
|
20241018,130500,756793835,4465,4465,4465,4465,0
|
|
20241018,130400,756793835,4465,4465,4465,4465,0
|
|
20241018,130300,756793835,4465,4465,4465,4465,6
|
|
20241018,130200,756767045,4500,4500,4500,4500,0
|
|
20241018,130100,756767045,4500,4500,4500,4500,2
|
|
20241018,130000,756758045,4500,4500,4500,4500,56
|
|
20241018,125900,756506045,4500,4500,4500,4500,5
|
|
20241018,125800,756483545,4500,4500,4500,4500,0
|
|
20241018,125700,756483545,4500,4500,4500,4500,0
|
|
20241018,125600,756483545,4500,4500,4500,4500,0
|
|
20241018,125500,756483545,4500,4500,4500,4500,0
|
|
20241018,125400,756483545,4500,4500,4500,4500,0
|
|
20241018,125300,756483545,4500,4500,4500,4500,0
|
|
20241018,125200,756483545,4500,4500,4500,4500,0
|
|
20241018,125100,756483545,4500,4500,4500,4500,0
|
|
20241018,125000,756483545,4500,4500,4500,4500,0
|
|
20241018,124900,756483545,4500,4500,4500,4500,0
|
|
20241018,124800,756483545,4500,4500,4500,4500,0
|
|
20241018,124700,756483545,4500,4500,4500,4500,0
|
|
20241018,124600,756483545,4500,4460,4500,4460,26
|
|
20241018,124500,756367390,4460,4460,4460,4460,0
|
|
20241018,124400,756367390,4460,4460,4460,4460,120
|
|
20241018,124300,755832190,4460,4460,4460,4460,0
|
|
20241018,124200,755832190,4460,4460,4460,4460,0
|
|
20241018,124100,755832190,4460,4465,4465,4460,721
|
|
20241018,124000,752614205,4465,4465,4465,4465,100
|
|
20241018,123900,752167705,4470,4470,4470,4470,0
|
|
20241018,123800,752167705,4470,4470,4470,4470,36
|
|
20241018,123700,752006785,4470,4470,4470,4470,200
|
|
20241018,123600,751112785,4470,4470,4470,4470,0
|
|
20241018,123500,751112785,4470,4470,4470,4470,0
|
|
20241018,123400,751112785,4470,4470,4470,4470,465
|
|
20241018,123300,749034235,4470,4475,4475,4470,823
|
|
20241018,123200,745354440,4475,4485,4485,4475,339
|
|
20241018,123100,743834585,4485,4485,4485,4485,0
|
|
20241018,123000,743834585,4485,4485,4485,4485,95
|
|
20241018,122900,743408510,4500,4500,4500,4500,0
|
|
20241018,122800,743408510,4500,4500,4500,4500,0
|
|
20241018,122700,743408510,4500,4500,4500,4500,0
|
|
20241018,122600,743408510,4500,4500,4510,4500,4
|
|
20241018,122500,743390500,4500,4500,4500,4500,0
|
|
20241018,122400,743390500,4500,4500,4500,4500,1113
|
|
20241018,122300,738382000,4505,4505,4505,4505,0
|
|
20241018,122200,738382000,4505,4505,4505,4505,99
|
|
20241018,122100,737936005,4470,4470,4470,4470,1
|
|
20241018,122000,737931535,4470,4470,4470,4470,0
|
|
20241018,121900,737931535,4470,4470,4470,4470,0
|
|
20241018,121800,737931535,4470,4470,4470,4470,0
|
|
20241018,121700,737931535,4470,4470,4470,4470,0
|
|
20241018,121600,737931535,4470,4475,4475,4470,10
|
|
20241018,121500,737886820,4470,4470,4470,4470,0
|
|
20241018,121400,737886820,4470,4470,4470,4470,426
|
|
20241018,121300,735982600,4470,4470,4470,4470,9
|
|
20241018,121200,735942370,4475,4475,4475,4470,22
|
|
20241018,121100,735844020,4470,4475,4475,4470,704
|
|
20241018,121000,732694070,4475,4475,4475,4475,0
|
|
20241018,120900,732694070,4475,4475,4475,4475,500
|
|
20241018,120800,730456570,4500,4500,4500,4500,0
|
|
20241018,120700,730456570,4500,4500,4500,4500,0
|
|
20241018,120600,730456570,4500,4500,4500,4500,0
|
|
20241018,120500,730456570,4500,4500,4500,4500,246
|
|
20241018,120400,729349570,4520,4520,4520,4520,0
|
|
20241018,120300,729349570,4520,4520,4520,4520,0
|
|
20241018,120200,729349570,4520,4520,4520,4520,1
|
|
20241018,120100,729345050,4500,4500,4500,4500,0
|
|
20241018,120000,729345050,4500,4500,4500,4500,500
|
|
20241018,115900,727095050,4500,4500,4500,4500,500
|
|
20241018,115800,724845050,4500,4500,4500,4500,0
|
|
20241018,115700,724845050,4500,4500,4500,4500,0
|
|
20241018,115600,724845050,4500,4500,4500,4500,0
|
|
20241018,115500,724845050,4500,4470,4500,4470,620
|
|
20241018,115400,722073590,4475,4475,4475,4475,706
|
|
20241018,115300,718914240,4520,4520,4520,4520,1
|
|
20241018,115200,718909720,4475,4475,4475,4475,10
|
|
20241018,115100,718864970,4520,4520,4520,4520,259
|
|
20241018,115000,717694290,4520,4520,4520,4520,0
|
|
20241018,114900,717694290,4520,4520,4520,4520,0
|
|
20241018,114800,717694290,4520,4520,4520,4520,64
|
|
20241018,114700,717405010,4520,4450,4520,4450,1041
|
|
20241018,114600,712704595,4445,4460,4460,4445,100
|
|
20241018,114500,712258720,4500,4500,4500,4500,0
|
|
20241018,114400,712258720,4500,4495,4500,4495,620
|
|
20241018,114300,709471570,4495,4460,4495,4460,104
|
|
20241018,114200,709007380,4440,4455,4455,4440,2468
|
|
20241018,114100,698026475,4455,4455,4455,4455,20
|
|
20241018,114000,697937375,4455,4455,4455,4455,57
|
|
20241018,113900,697683440,4455,4455,4455,4455,0
|
|
20241018,113800,697683440,4455,4465,4465,4455,2738
|
|
20241018,113700,685465640,4470,4470,4470,4470,0
|
|
20241018,113600,685465640,4470,4480,4485,4470,408
|
|
20241018,113500,683636945,4470,4470,4470,4470,8
|
|
20241018,113400,683601185,4465,4465,4465,4465,1
|
|
20241018,113300,683596720,4470,4470,4470,4470,548
|
|
20241018,113200,681147160,4470,4470,4470,4470,101
|
|
20241018,113100,680695690,4470,4470,4470,4470,201
|
|
20241018,113000,679797220,4485,4485,4485,4485,33
|
|
20241018,112900,679649215,4485,4475,4485,4470,944
|
|
20241018,112800,675428855,4500,4500,4500,4500,0
|
|
20241018,112700,675428855,4500,4490,4500,4485,60
|
|
20241018,112600,675159430,4485,4485,4490,4485,15
|
|
20241018,112500,675092135,4485,4485,4485,4465,103
|
|
20241018,112400,674630335,4485,4480,4485,4480,10
|
|
20241018,112300,674585510,4465,4485,4485,4465,1200
|
|
20241018,112200,669225510,4485,4485,4485,4485,103
|
|
20241018,112100,668763555,4460,4485,4485,4460,7
|
|
20241018,112000,668732285,4460,4460,4485,4460,605
|
|
20241018,111900,666033735,4460,4485,4485,4460,21
|
|
20241018,111800,665939825,4460,4460,4460,4460,5
|
|
20241018,111700,665917525,4460,4485,4485,4460,579
|
|
20241018,111600,663331775,4460,4460,4460,4460,0
|
|
20241018,111500,663331775,4460,4460,4460,4460,0
|
|
20241018,111400,663331775,4460,4460,4460,4460,0
|
|
20241018,111300,663331775,4460,4490,4490,4460,3129
|
|
20241018,111200,649335065,4495,4495,4495,4495,0
|
|
20241018,111100,649335065,4495,4540,4540,4495,102
|
|
20241018,111000,648876530,4495,4495,4495,4495,3
|
|
20241018,110900,648863045,4495,4520,4530,4495,740
|
|
20241018,110800,645517000,4500,4500,4500,4500,0
|
|
20241018,110700,645517000,4500,4505,4505,4500,342
|
|
20241018,110600,643977745,4530,4530,4530,4510,137
|
|
20241018,110500,643358275,4550,4550,4550,4550,0
|
|
20241018,110400,643358275,4550,4555,4555,4550,5
|
|
20241018,110300,643335520,4550,4545,4550,4545,603
|
|
20241018,110200,640591875,4500,4500,4500,4500,0
|
|
20241018,110100,640591875,4500,4540,4540,4500,238
|
|
20241018,110000,639517475,4540,4495,4540,4495,334
|
|
20241018,105900,638005615,4500,4500,4500,4500,55
|
|
20241018,105800,637758115,4500,4500,4500,4500,2
|
|
20241018,105700,637749115,4475,4505,4505,4475,1969
|
|
20241018,105600,628912650,4530,4530,4530,4505,11
|
|
20241018,105500,628862995,4505,4550,4550,4505,615
|
|
20241018,105400,626091335,4510,4525,4525,4510,247
|
|
20241018,105300,624974780,4540,4540,4540,4540,59
|
|
20241018,105200,624706920,4540,4540,4540,4540,87
|
|
20241018,105100,624311940,4565,4565,4565,4565,0
|
|
20241018,105000,624311940,4565,4565,4565,4565,1
|
|
20241018,104900,624307375,4540,4540,4540,4540,497
|
|
20241018,104800,622050995,4540,4540,4540,4540,9
|
|
20241018,104700,622010135,4540,4525,4540,4525,200
|
|
20241018,104600,621104340,4520,4510,4520,4505,512
|
|
20241018,104500,618791720,4505,4505,4505,4505,39
|
|
20241018,104400,618616025,4505,4505,4505,4490,67
|
|
20241018,104300,618314400,4505,4505,4505,4490,13
|
|
20241018,104200,618255850,4510,4505,4510,4505,250
|
|
20241018,104100,617128410,4515,4515,4515,4515,0
|
|
20241018,104000,617128410,4515,4515,4515,4515,0
|
|
20241018,103900,617128410,4515,4510,4515,4490,510
|
|
20241018,103800,614837180,4520,4520,4520,4520,0
|
|
20241018,103700,614837180,4520,4520,4520,4520,0
|
|
20241018,103600,614837180,4520,4520,4525,4520,124
|
|
20241018,103500,614276465,4520,4525,4525,4490,13
|
|
20241018,103400,614217995,4490,4500,4500,4485,1162
|
|
20241018,103300,608989245,4500,4495,4500,4495,1466
|
|
20241018,103200,602392460,4500,4490,4500,4490,1002
|
|
20241018,103100,597884780,4480,4485,4485,4480,64
|
|
20241018,103000,597597995,4480,4480,4490,4480,340
|
|
20241018,102900,596074435,4485,4495,4495,4485,63
|
|
20241018,102800,595791840,4485,4475,4485,4475,621
|
|
20241018,102700,593008315,4475,4485,4485,4475,878
|
|
20241018,102600,589076420,4485,4490,4495,4485,381
|
|
20241018,102500,587367370,4500,4480,4500,4480,1782
|
|
20241018,102400,579383890,4480,4500,4500,4450,1969
|
|
20241018,102300,570569605,4510,4545,4545,4510,2715
|
|
20241018,102200,558282870,4545,4530,4545,4525,2274
|
|
20241018,102100,547991335,4550,4560,4565,4525,4942
|
|
20241018,102000,525589445,4555,4560,4560,4555,870
|
|
20241018,101900,521622400,4560,4570,4570,4560,217
|
|
20241018,101800,520630880,4575,4555,4575,4555,326
|
|
20241018,101700,519141010,4555,4560,4560,4555,400
|
|
20241018,101600,517317060,4555,4555,4555,4555,0
|
|
20241018,101500,517317060,4555,4565,4565,4555,646
|
|
20241018,101400,514369205,4565,4580,4580,4565,52
|
|
20241018,101300,514131495,4580,4580,4580,4580,51
|
|
20241018,101200,513897915,4565,4565,4565,4565,129
|
|
20241018,101100,513309030,4565,4575,4575,4565,497
|
|
20241018,101000,511038445,4585,4570,4585,4570,112
|
|
20241018,100900,510526575,4575,4595,4595,4575,951
|
|
20241018,100800,506175680,4565,4570,4595,4565,258
|
|
20241018,100700,504996715,4570,4575,4595,4570,290
|
|
20241018,100600,503670495,4600,4575,4600,4570,116
|
|
20241018,100500,503137945,4580,4600,4600,4580,111
|
|
20241018,100400,502629545,4605,4605,4605,4605,44
|
|
20241018,100300,502426925,4610,4610,4610,4610,0
|
|
20241018,100200,502426925,4610,4600,4610,4560,1462
|
|
20241018,100100,495743450,4610,4600,4610,4600,550
|
|
20241018,100000,493213155,4610,4605,4610,4605,612
|
|
20241018,095900,490391860,4610,4560,4610,4560,540
|
|
20241018,095800,487912060,4570,4560,4570,4560,376
|
|
20241018,095700,486195740,4570,4610,4630,4560,2574
|
|
20241018,095600,474393295,4605,4605,4605,4605,146
|
|
20241018,095500,473720965,4630,4630,4635,4605,659
|
|
20241018,095400,470677045,4630,4635,4635,4605,84
|
|
20241018,095300,470288060,4635,4605,4635,4600,904
|
|
20241018,095200,466110585,4620,4650,4650,4620,898
|
|
20241018,095100,461960035,4640,4645,4675,4635,3386
|
|
20241018,095000,446211575,4645,4675,4680,4645,3785
|
|
20241018,094900,428557830,4680,4660,4680,4660,1834
|
|
20241018,094800,419998890,4655,4660,4660,4635,1464
|
|
20241018,094700,413183790,4660,4670,4680,4635,2691
|
|
20241018,094600,400629690,4665,4620,4670,4620,6676
|
|
20241018,094500,369607895,4620,4620,4630,4620,817
|
|
20241018,094400,365828445,4620,4580,4620,4580,4802
|
|
20241018,094300,343730245,4575,4580,4580,4540,2401
|
|
20241018,094200,332780445,4535,4560,4565,4535,1666
|
|
20241018,094100,325175510,4560,4540,4565,4540,233
|
|
20241018,094000,324117580,4535,4530,4565,4530,1735
|
|
20241018,093900,316243705,4585,4570,4585,4520,2494
|
|
20241018,093800,304865925,4570,4540,4570,4525,406
|
|
20241018,093700,303018545,4535,4590,4590,4530,89
|
|
20241018,093600,302614125,4560,4595,4595,4560,343
|
|
20241018,093500,301047280,4595,4580,4600,4565,274
|
|
20241018,093400,299795405,4580,4605,4625,4575,888
|
|
20241018,093300,295702225,4605,4605,4605,4570,404
|
|
20241018,093200,293845085,4605,4615,4625,4600,879
|
|
20241018,093100,289792640,4620,4570,4620,4565,1261
|
|
20241018,093000,284010560,4570,4605,4630,4565,4406
|
|
20241018,092900,263740470,4630,4625,4640,4605,3208
|
|
20241018,092800,248898030,4625,4580,4625,4580,9275
|
|
20241018,092700,206257985,4570,4575,4580,4560,1307
|
|
20241018,092600,200280355,4570,4545,4580,4540,3684
|
|
20241018,092500,183462145,4550,4590,4590,4550,3590
|
|
20241018,092400,167042795,4590,4530,4590,4525,5006
|
|
20241018,092300,144200750,4520,4550,4595,4500,7082
|
|
20241018,092200,111812290,4525,4505,4560,4505,8467
|
|
20241018,092100,73517965,4505,4490,4505,4490,648
|
|
20241018,092000,70603520,4490,4505,4505,4490,24
|
|
20241018,091900,70495535,4505,4510,4520,4505,550
|
|
20241018,091800,68013195,4510,4475,4510,4475,385
|
|
20241018,091700,66281045,4480,4480,4495,4475,672
|
|
20241018,091600,63266030,4475,4460,4475,4460,1007
|
|
20241018,091500,58762015,4420,4420,4420,4420,20
|
|
20241018,091400,58673615,4415,4470,4470,4415,13
|
|
20241018,091300,58615560,4470,4410,4470,4410,452
|
|
20241018,091200,56608920,4400,4400,4400,4400,0
|
|
20241018,091100,56608920,4400,4445,4480,4400,2474
|
|
20241018,091000,45685990,4445,4445,4445,4445,0
|
|
20241018,090900,45685990,4445,4515,4515,4445,122
|
|
20241018,090800,45136120,4515,4500,4515,4500,688
|
|
20241018,090700,42029875,4515,4505,4515,4450,2521
|
|
20241018,090600,30660420,4510,4450,4510,4450,2566
|
|
20241018,090500,19119325,4450,4415,4450,4390,729
|
|
20241018,090400,15894415,4390,4385,4390,4375,111
|
|
20241018,090300,15407455,4355,4355,4390,4350,185
|
|
20241018,090200,14601765,4350,4350,4350,4345,166
|
|
20241018,090100,13879715,4345,4400,4400,4345,2922
|
|
20241018,090000,1051960,4420,4420,4420,4420,238
|