748 lines
37 KiB
CSV
748 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,212500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,212400,3553378675,4875,4875,4875,4875,0
|
|
20241018,212300,3553378675,4875,4875,4875,4875,0
|
|
20241018,212200,3553378675,4875,4875,4875,4875,0
|
|
20241018,212100,3553378675,4875,4875,4875,4875,0
|
|
20241018,212000,3553378675,4875,4875,4875,4875,0
|
|
20241018,211900,3553378675,4875,4875,4875,4875,0
|
|
20241018,211800,3553378675,4875,4875,4875,4875,0
|
|
20241018,211700,3553378675,4875,4875,4875,4875,0
|
|
20241018,211600,3553378675,4875,4875,4875,4875,0
|
|
20241018,211500,3553378675,4875,4875,4875,4875,0
|
|
20241018,211400,3553378675,4875,4875,4875,4875,0
|
|
20241018,211300,3553378675,4875,4875,4875,4875,0
|
|
20241018,211200,3553378675,4875,4875,4875,4875,0
|
|
20241018,211100,3553378675,4875,4875,4875,4875,0
|
|
20241018,211000,3553378675,4875,4875,4875,4875,0
|
|
20241018,210900,3553378675,4875,4875,4875,4875,0
|
|
20241018,210800,3553378675,4875,4875,4875,4875,0
|
|
20241018,210700,3553378675,4875,4875,4875,4875,0
|
|
20241018,210600,3553378675,4875,4875,4875,4875,0
|
|
20241018,210500,3553378675,4875,4875,4875,4875,0
|
|
20241018,210400,3553378675,4875,4875,4875,4875,0
|
|
20241018,210300,3553378675,4875,4875,4875,4875,0
|
|
20241018,210200,3553378675,4875,4875,4875,4875,0
|
|
20241018,210100,3553378675,4875,4875,4875,4875,0
|
|
20241018,210000,3553378675,4875,4875,4875,4875,0
|
|
20241018,205900,3553378675,4875,4875,4875,4875,0
|
|
20241018,205800,3553378675,4875,4875,4875,4875,0
|
|
20241018,205700,3553378675,4875,4875,4875,4875,0
|
|
20241018,205600,3553378675,4875,4875,4875,4875,0
|
|
20241018,205500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,205400,3553378675,4875,4875,4875,4875,0
|
|
20241018,205300,3553378675,4875,4875,4875,4875,0
|
|
20241018,205200,3553378675,4875,4875,4875,4875,0
|
|
20241018,205100,3553378675,4875,4875,4875,4875,0
|
|
20241018,205000,3553378675,4875,4875,4875,4875,0
|
|
20241018,204900,3553378675,4875,4875,4875,4875,0
|
|
20241018,204800,3553378675,4875,4875,4875,4875,0
|
|
20241018,204700,3553378675,4875,4875,4875,4875,0
|
|
20241018,204600,3553378675,4875,4875,4875,4875,0
|
|
20241018,204500,3553378675,4875,4875,4875,4875,0
|
|
20241018,204400,3553378675,4875,4875,4875,4875,0
|
|
20241018,204300,3553378675,4875,4875,4875,4875,0
|
|
20241018,204200,3553378675,4875,4875,4875,4875,0
|
|
20241018,204100,3553378675,4875,4875,4875,4875,0
|
|
20241018,204000,3553378675,4875,4875,4875,4875,0
|
|
20241018,203900,3553378675,4875,4875,4875,4875,0
|
|
20241018,203800,3553378675,4875,4875,4875,4875,0
|
|
20241018,203700,3553378675,4875,4875,4875,4875,0
|
|
20241018,203600,3553378675,4875,4875,4875,4875,0
|
|
20241018,203500,3553378675,4875,4875,4875,4875,0
|
|
20241018,203400,3553378675,4875,4875,4875,4875,0
|
|
20241018,203300,3553378675,4875,4875,4875,4875,0
|
|
20241018,203200,3553378675,4875,4875,4875,4875,0
|
|
20241018,203100,3553378675,4875,4875,4875,4875,0
|
|
20241018,203000,3553378675,4875,4875,4875,4875,0
|
|
20241018,202900,3553378675,4875,4875,4875,4875,0
|
|
20241018,202800,3553378675,4875,4875,4875,4875,0
|
|
20241018,202700,3553378675,4875,4875,4875,4875,0
|
|
20241018,202600,3553378675,4875,4875,4875,4875,0
|
|
20241018,202500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,202400,3553378675,4875,4875,4875,4875,0
|
|
20241018,202300,3553378675,4875,4875,4875,4875,0
|
|
20241018,202200,3553378675,4875,4875,4875,4875,0
|
|
20241018,202100,3553378675,4875,4875,4875,4875,0
|
|
20241018,202000,3553378675,4875,4875,4875,4875,0
|
|
20241018,201900,3553378675,4875,4875,4875,4875,0
|
|
20241018,201800,3553378675,4875,4875,4875,4875,0
|
|
20241018,201700,3553378675,4875,4875,4875,4875,0
|
|
20241018,201600,3553378675,4875,4875,4875,4875,0
|
|
20241018,201500,3553378675,4875,4875,4875,4875,0
|
|
20241018,201400,3553378675,4875,4875,4875,4875,0
|
|
20241018,201300,3553378675,4875,4875,4875,4875,0
|
|
20241018,201200,3553378675,4875,4875,4875,4875,0
|
|
20241018,201100,3553378675,4875,4875,4875,4875,0
|
|
20241018,201000,3553378675,4875,4875,4875,4875,0
|
|
20241018,200900,3553378675,4875,4875,4875,4875,0
|
|
20241018,200800,3553378675,4875,4875,4875,4875,0
|
|
20241018,200700,3553378675,4875,4875,4875,4875,0
|
|
20241018,200600,3553378675,4875,4875,4875,4875,0
|
|
20241018,200500,3553378675,4875,4875,4875,4875,0
|
|
20241018,200400,3553378675,4875,4875,4875,4875,0
|
|
20241018,200300,3553378675,4875,4875,4875,4875,0
|
|
20241018,200200,3553378675,4875,4875,4875,4875,0
|
|
20241018,200100,3553378675,4875,4875,4875,4875,0
|
|
20241018,200000,3553378675,4875,4875,4875,4875,0
|
|
20241018,195900,3553378675,4875,4875,4875,4875,0
|
|
20241018,195800,3553378675,4875,4875,4875,4875,0
|
|
20241018,195700,3553378675,4875,4875,4875,4875,0
|
|
20241018,195600,3553378675,4875,4875,4875,4875,0
|
|
20241018,195500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,195400,3553378675,4875,4875,4875,4875,0
|
|
20241018,195300,3553378675,4875,4875,4875,4875,0
|
|
20241018,195200,3553378675,4875,4875,4875,4875,0
|
|
20241018,195100,3553378675,4875,4875,4875,4875,0
|
|
20241018,195000,3553378675,4875,4875,4875,4875,0
|
|
20241018,194900,3553378675,4875,4875,4875,4875,0
|
|
20241018,194800,3553378675,4875,4875,4875,4875,0
|
|
20241018,194700,3553378675,4875,4875,4875,4875,0
|
|
20241018,194600,3553378675,4875,4875,4875,4875,0
|
|
20241018,194500,3553378675,4875,4875,4875,4875,0
|
|
20241018,194400,3553378675,4875,4875,4875,4875,0
|
|
20241018,194300,3553378675,4875,4875,4875,4875,0
|
|
20241018,194200,3553378675,4875,4875,4875,4875,0
|
|
20241018,194100,3553378675,4875,4875,4875,4875,0
|
|
20241018,194000,3553378675,4875,4875,4875,4875,0
|
|
20241018,193900,3553378675,4875,4875,4875,4875,0
|
|
20241018,193800,3553378675,4875,4875,4875,4875,0
|
|
20241018,193700,3553378675,4875,4875,4875,4875,0
|
|
20241018,193600,3553378675,4875,4875,4875,4875,0
|
|
20241018,193500,3553378675,4875,4875,4875,4875,0
|
|
20241018,193400,3553378675,4875,4875,4875,4875,0
|
|
20241018,193300,3553378675,4875,4875,4875,4875,0
|
|
20241018,193200,3553378675,4875,4875,4875,4875,0
|
|
20241018,193100,3553378675,4875,4875,4875,4875,0
|
|
20241018,193000,3553378675,4875,4875,4875,4875,0
|
|
20241018,192900,3553378675,4875,4875,4875,4875,0
|
|
20241018,192800,3553378675,4875,4875,4875,4875,0
|
|
20241018,192700,3553378675,4875,4875,4875,4875,0
|
|
20241018,192600,3553378675,4875,4875,4875,4875,0
|
|
20241018,192500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,192400,3553378675,4875,4875,4875,4875,0
|
|
20241018,192300,3553378675,4875,4875,4875,4875,0
|
|
20241018,192200,3553378675,4875,4875,4875,4875,0
|
|
20241018,192100,3553378675,4875,4875,4875,4875,0
|
|
20241018,192000,3553378675,4875,4875,4875,4875,0
|
|
20241018,191900,3553378675,4875,4875,4875,4875,0
|
|
20241018,191800,3553378675,4875,4875,4875,4875,0
|
|
20241018,191700,3553378675,4875,4875,4875,4875,0
|
|
20241018,191600,3553378675,4875,4875,4875,4875,0
|
|
20241018,191500,3553378675,4875,4875,4875,4875,0
|
|
20241018,191400,3553378675,4875,4875,4875,4875,0
|
|
20241018,191300,3553378675,4875,4875,4875,4875,0
|
|
20241018,191200,3553378675,4875,4875,4875,4875,0
|
|
20241018,191100,3553378675,4875,4875,4875,4875,0
|
|
20241018,191000,3553378675,4875,4875,4875,4875,0
|
|
20241018,190900,3553378675,4875,4875,4875,4875,0
|
|
20241018,190800,3553378675,4875,4875,4875,4875,0
|
|
20241018,190700,3553378675,4875,4875,4875,4875,0
|
|
20241018,190600,3553378675,4875,4875,4875,4875,0
|
|
20241018,190500,3553378675,4875,4875,4875,4875,0
|
|
20241018,190400,3553378675,4875,4875,4875,4875,0
|
|
20241018,190300,3553378675,4875,4875,4875,4875,0
|
|
20241018,190200,3553378675,4875,4875,4875,4875,0
|
|
20241018,190100,3553378675,4875,4875,4875,4875,0
|
|
20241018,190000,3553378675,4875,4875,4875,4875,0
|
|
20241018,185900,3553378675,4875,4875,4875,4875,0
|
|
20241018,185800,3553378675,4875,4875,4875,4875,0
|
|
20241018,185700,3553378675,4875,4875,4875,4875,0
|
|
20241018,185600,3553378675,4875,4875,4875,4875,0
|
|
20241018,185500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,185400,3553378675,4875,4875,4875,4875,0
|
|
20241018,185300,3553378675,4875,4875,4875,4875,0
|
|
20241018,185200,3553378675,4875,4875,4875,4875,0
|
|
20241018,185100,3553378675,4875,4875,4875,4875,0
|
|
20241018,185000,3553378675,4875,4875,4875,4875,0
|
|
20241018,184900,3553378675,4875,4875,4875,4875,0
|
|
20241018,184800,3553378675,4875,4875,4875,4875,0
|
|
20241018,184700,3553378675,4875,4875,4875,4875,0
|
|
20241018,184600,3553378675,4875,4875,4875,4875,0
|
|
20241018,184500,3553378675,4875,4875,4875,4875,0
|
|
20241018,184400,3553378675,4875,4875,4875,4875,0
|
|
20241018,184300,3553378675,4875,4875,4875,4875,0
|
|
20241018,184200,3553378675,4875,4875,4875,4875,0
|
|
20241018,184100,3553378675,4875,4875,4875,4875,0
|
|
20241018,184000,3553378675,4875,4875,4875,4875,0
|
|
20241018,183900,3553378675,4875,4875,4875,4875,0
|
|
20241018,183800,3553378675,4875,4875,4875,4875,0
|
|
20241018,183700,3553378675,4875,4875,4875,4875,0
|
|
20241018,183600,3553378675,4875,4875,4875,4875,0
|
|
20241018,183500,3553378675,4875,4875,4875,4875,0
|
|
20241018,183400,3553378675,4875,4875,4875,4875,0
|
|
20241018,183300,3553378675,4875,4875,4875,4875,0
|
|
20241018,183200,3553378675,4875,4875,4875,4875,0
|
|
20241018,183100,3553378675,4875,4875,4875,4875,0
|
|
20241018,183000,3553378675,4875,4875,4875,4875,0
|
|
20241018,182900,3553378675,4875,4875,4875,4875,0
|
|
20241018,182800,3553378675,4875,4875,4875,4875,0
|
|
20241018,182700,3553378675,4875,4875,4875,4875,0
|
|
20241018,182600,3553378675,4875,4875,4875,4875,0
|
|
20241018,182500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,182400,3553378675,4875,4875,4875,4875,0
|
|
20241018,182300,3553378675,4875,4875,4875,4875,0
|
|
20241018,182200,3553378675,4875,4875,4875,4875,0
|
|
20241018,182100,3553378675,4875,4875,4875,4875,0
|
|
20241018,182000,3553378675,4875,4875,4875,4875,0
|
|
20241018,181900,3553378675,4875,4875,4875,4875,0
|
|
20241018,181800,3553378675,4875,4875,4875,4875,0
|
|
20241018,181700,3553378675,4875,4875,4875,4875,0
|
|
20241018,181600,3553378675,4875,4875,4875,4875,0
|
|
20241018,181500,3553378675,4875,4875,4875,4875,0
|
|
20241018,181400,3553378675,4875,4875,4875,4875,0
|
|
20241018,181300,3553378675,4875,4875,4875,4875,0
|
|
20241018,181200,3553378675,4875,4875,4875,4875,0
|
|
20241018,181100,3553378675,4875,4875,4875,4875,0
|
|
20241018,181000,3553378675,4875,4875,4875,4875,0
|
|
20241018,180900,3553378675,4875,4875,4875,4875,0
|
|
20241018,180800,3553378675,4875,4875,4875,4875,0
|
|
20241018,180700,3553378675,4875,4875,4875,4875,0
|
|
20241018,180600,3553378675,4875,4875,4875,4875,0
|
|
20241018,180500,3553378675,4875,4875,4875,4875,0
|
|
20241018,180400,3553378675,4875,4875,4875,4875,0
|
|
20241018,180300,3553378675,4875,4875,4875,4875,0
|
|
20241018,180200,3553378675,4875,4875,4875,4875,0
|
|
20241018,180100,3553378675,4875,4875,4875,4875,0
|
|
20241018,180000,3553378675,4875,4875,4875,4875,0
|
|
20241018,175900,3553378675,4875,4875,4875,4875,0
|
|
20241018,175800,3553378675,4875,4875,4875,4875,0
|
|
20241018,175700,3553378675,4875,4875,4875,4875,0
|
|
20241018,175600,3553378675,4875,4875,4875,4875,0
|
|
20241018,175500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,175400,3553378675,4875,4875,4875,4875,0
|
|
20241018,175300,3553378675,4875,4875,4875,4875,0
|
|
20241018,175200,3553378675,4875,4875,4875,4875,0
|
|
20241018,175100,3553378675,4875,4875,4875,4875,0
|
|
20241018,175000,3553378675,4875,4875,4875,4875,0
|
|
20241018,174900,3553378675,4875,4875,4875,4875,0
|
|
20241018,174800,3553378675,4875,4875,4875,4875,0
|
|
20241018,174700,3553378675,4875,4875,4875,4875,0
|
|
20241018,174600,3553378675,4875,4875,4875,4875,0
|
|
20241018,174500,3553378675,4875,4875,4875,4875,0
|
|
20241018,174400,3553378675,4875,4875,4875,4875,0
|
|
20241018,174300,3553378675,4875,4875,4875,4875,0
|
|
20241018,174200,3553378675,4875,4875,4875,4875,0
|
|
20241018,174100,3553378675,4875,4875,4875,4875,0
|
|
20241018,174000,3553378675,4875,4875,4875,4875,0
|
|
20241018,173900,3553378675,4875,4875,4875,4875,0
|
|
20241018,173800,3553378675,4875,4875,4875,4875,0
|
|
20241018,173700,3553378675,4875,4875,4875,4875,0
|
|
20241018,173600,3553378675,4875,4875,4875,4875,0
|
|
20241018,173500,3553378675,4875,4875,4875,4875,0
|
|
20241018,173400,3553378675,4875,4875,4875,4875,0
|
|
20241018,173300,3553378675,4875,4875,4875,4875,0
|
|
20241018,173200,3553378675,4875,4875,4875,4875,0
|
|
20241018,173100,3553378675,4875,4875,4875,4875,0
|
|
20241018,173000,3553378675,4875,4875,4875,4875,0
|
|
20241018,172900,3553378675,4875,4875,4875,4875,0
|
|
20241018,172800,3553378675,4875,4875,4875,4875,0
|
|
20241018,172700,3553378675,4875,4875,4875,4875,0
|
|
20241018,172600,3553378675,4875,4875,4875,4875,0
|
|
20241018,172500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,172400,3553378675,4875,4875,4875,4875,0
|
|
20241018,172300,3553378675,4875,4875,4875,4875,0
|
|
20241018,172200,3553378675,4875,4875,4875,4875,0
|
|
20241018,172100,3553378675,4875,4875,4875,4875,0
|
|
20241018,172000,3553378675,4875,4875,4875,4875,0
|
|
20241018,171900,3553378675,4875,4875,4875,4875,0
|
|
20241018,171800,3553378675,4875,4875,4875,4875,0
|
|
20241018,171700,3553378675,4875,4875,4875,4875,0
|
|
20241018,171600,3553378675,4875,4875,4875,4875,0
|
|
20241018,171500,3553378675,4875,4875,4875,4875,0
|
|
20241018,171400,3553378675,4875,4875,4875,4875,0
|
|
20241018,171300,3553378675,4875,4875,4875,4875,0
|
|
20241018,171200,3553378675,4875,4875,4875,4875,0
|
|
20241018,171100,3553378675,4875,4875,4875,4875,0
|
|
20241018,171000,3553378675,4875,4875,4875,4875,0
|
|
20241018,170900,3553378675,4875,4875,4875,4875,0
|
|
20241018,170800,3553378675,4875,4875,4875,4875,0
|
|
20241018,170700,3553378675,4875,4875,4875,4875,0
|
|
20241018,170600,3553378675,4875,4875,4875,4875,0
|
|
20241018,170500,3553378675,4875,4875,4875,4875,0
|
|
20241018,170400,3553378675,4875,4875,4875,4875,0
|
|
20241018,170300,3553378675,4875,4875,4875,4875,0
|
|
20241018,170200,3553378675,4875,4875,4875,4875,0
|
|
20241018,170100,3553378675,4875,4875,4875,4875,0
|
|
20241018,170000,3553378675,4875,4875,4875,4875,0
|
|
20241018,165900,3553378675,4875,4875,4875,4875,0
|
|
20241018,165800,3553378675,4875,4875,4875,4875,0
|
|
20241018,165700,3553378675,4875,4875,4875,4875,0
|
|
20241018,165600,3553378675,4875,4875,4875,4875,0
|
|
20241018,165500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,165400,3553378675,4875,4875,4875,4875,0
|
|
20241018,165300,3553378675,4875,4875,4875,4875,0
|
|
20241018,165200,3553378675,4875,4875,4875,4875,0
|
|
20241018,165100,3553378675,4875,4875,4875,4875,0
|
|
20241018,165000,3553378675,4875,4875,4875,4875,0
|
|
20241018,164900,3553378675,4875,4875,4875,4875,0
|
|
20241018,164800,3553378675,4875,4875,4875,4875,0
|
|
20241018,164700,3553378675,4875,4875,4875,4875,0
|
|
20241018,164600,3553378675,4875,4875,4875,4875,0
|
|
20241018,164500,3553378675,4875,4875,4875,4875,0
|
|
20241018,164400,3553378675,4875,4875,4875,4875,0
|
|
20241018,164300,3553378675,4875,4875,4875,4875,0
|
|
20241018,164200,3553378675,4875,4875,4875,4875,0
|
|
20241018,164100,3553378675,4875,4875,4875,4875,0
|
|
20241018,164000,3553378675,4875,4875,4875,4875,0
|
|
20241018,163900,3553378675,4875,4875,4875,4875,0
|
|
20241018,163800,3553378675,4875,4875,4875,4875,0
|
|
20241018,163700,3553378675,4875,4875,4875,4875,0
|
|
20241018,163600,3553378675,4875,4875,4875,4875,0
|
|
20241018,163500,3553378675,4875,4875,4875,4875,0
|
|
20241018,163400,3553378675,4875,4875,4875,4875,0
|
|
20241018,163300,3553378675,4875,4875,4875,4875,0
|
|
20241018,163200,3553378675,4875,4875,4875,4875,0
|
|
20241018,163100,3553378675,4875,4875,4875,4875,0
|
|
20241018,163000,3553378675,4875,4875,4875,4875,0
|
|
20241018,162900,3553378675,4875,4875,4875,4875,0
|
|
20241018,162800,3553378675,4875,4875,4875,4875,0
|
|
20241018,162700,3553378675,4875,4875,4875,4875,0
|
|
20241018,162600,3553378675,4875,4875,4875,4875,0
|
|
20241018,162500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,162400,3553378675,4875,4875,4875,4875,0
|
|
20241018,162300,3553378675,4875,4875,4875,4875,0
|
|
20241018,162200,3553378675,4875,4875,4875,4875,0
|
|
20241018,162100,3553378675,4875,4875,4875,4875,0
|
|
20241018,162000,3553378675,4875,4875,4875,4875,0
|
|
20241018,161900,3553378675,4875,4875,4875,4875,0
|
|
20241018,161800,3553378675,4875,4875,4875,4875,0
|
|
20241018,161700,3553378675,4875,4875,4875,4875,0
|
|
20241018,161600,3553378675,4875,4875,4875,4875,0
|
|
20241018,161500,3553378675,4875,4875,4875,4875,0
|
|
20241018,161400,3553378675,4875,4875,4875,4875,0
|
|
20241018,161300,3553378675,4875,4875,4875,4875,0
|
|
20241018,161200,3553378675,4875,4875,4875,4875,0
|
|
20241018,161100,3553378675,4875,4875,4875,4875,0
|
|
20241018,161000,3553378675,4875,4875,4875,4875,0
|
|
20241018,160900,3553378675,4875,4875,4875,4875,0
|
|
20241018,160800,3553378675,4875,4875,4875,4875,0
|
|
20241018,160700,3553378675,4875,4875,4875,4875,0
|
|
20241018,160600,3553378675,4875,4875,4875,4875,0
|
|
20241018,160500,3553378675,4875,4875,4875,4875,0
|
|
20241018,160400,3553378675,4875,4875,4875,4875,0
|
|
20241018,160300,3553378675,4875,4875,4875,4875,0
|
|
20241018,160200,3553378675,4875,4875,4875,4875,0
|
|
20241018,160100,3553378675,4875,4875,4875,4875,0
|
|
20241018,160000,3553378675,4875,4875,4875,4875,0
|
|
20241018,155900,3553378675,4875,4875,4875,4875,0
|
|
20241018,155800,3553378675,4875,4875,4875,4875,0
|
|
20241018,155700,3553378675,4875,4875,4875,4875,0
|
|
20241018,155600,3553378675,4875,4875,4875,4875,0
|
|
20241018,155500,3553378675,4875,4875,4875,4875,25381
|
|
20241018,155400,3553378675,4875,4875,4875,4875,0
|
|
20241018,155300,3553378675,4875,4875,4875,4875,0
|
|
20241018,155200,3553378675,4875,4875,4875,4875,0
|
|
20241018,155100,3553378675,4875,4875,4875,4875,0
|
|
20241018,155000,3553378675,4875,4875,4875,4875,0
|
|
20241018,154900,3553378675,4875,4875,4875,4875,0
|
|
20241018,154800,3553378675,4875,4875,4875,4875,0
|
|
20241018,154700,3553378675,4875,4875,4875,4875,0
|
|
20241018,154600,3553378675,4875,4875,4875,4875,0
|
|
20241018,154500,3553378675,4875,4875,4875,4875,0
|
|
20241018,154400,3553378675,4875,4875,4875,4875,0
|
|
20241018,154300,3553378675,4875,4875,4875,4875,0
|
|
20241018,154200,3553378675,4875,4875,4875,4875,0
|
|
20241018,154100,3553378675,4875,4875,4875,4875,0
|
|
20241018,154000,3553378675,4875,4875,4875,4875,0
|
|
20241018,153900,3553378675,4875,4875,4875,4875,0
|
|
20241018,153800,3553378675,4875,4875,4875,4875,0
|
|
20241018,153700,3553378675,4875,4875,4875,4875,0
|
|
20241018,153600,3553378675,4875,4875,4875,4875,0
|
|
20241018,153500,3553378675,4875,4875,4875,4875,0
|
|
20241018,153400,3553378675,4875,4875,4875,4875,0
|
|
20241018,153300,3553378675,4875,4875,4875,4875,0
|
|
20241018,153200,3553378675,4875,4875,4875,4875,0
|
|
20241018,153100,3553378675,4875,4875,4875,4875,0
|
|
20241018,153000,3553378675,4875,4875,4875,4875,25381
|
|
20241018,152900,3429646300,4835,4835,4835,4835,0
|
|
20241018,152800,3429646300,4835,4835,4835,4835,0
|
|
20241018,152700,3429646300,4835,4835,4835,4835,0
|
|
20241018,152600,3429646300,4835,4835,4835,4835,0
|
|
20241018,152500,3429646300,4835,4835,4835,4835,0
|
|
20241018,152400,3429646300,4835,4835,4835,4835,0
|
|
20241018,152300,3429646300,4835,4835,4835,4835,0
|
|
20241018,152200,3429646300,4835,4835,4835,4835,0
|
|
20241018,152100,3429646300,4835,4835,4835,4835,0
|
|
20241018,152000,3429646300,4835,4835,4835,4835,0
|
|
20241018,151900,3429646300,4835,4835,4840,4810,16749
|
|
20241018,151800,3348886910,4835,4845,4845,4835,3466
|
|
20241018,151700,3332126130,4845,4845,4850,4835,4684
|
|
20241018,151600,3309450800,4845,4845,4850,4845,944
|
|
20241018,151500,3304876840,4840,4840,4850,4840,3501
|
|
20241018,151400,3287913190,4840,4830,4840,4830,2552
|
|
20241018,151300,3275567345,4825,4835,4835,4825,2063
|
|
20241018,151200,3265611215,4835,4830,4840,4825,2262
|
|
20241018,151100,3254683645,4830,4830,4830,4825,2020
|
|
20241018,151000,3244927300,4840,4825,4840,4825,284
|
|
20241018,150900,3243556085,4825,4835,4835,4825,1330
|
|
20241018,150800,3237136100,4835,4835,4840,4830,233
|
|
20241018,150700,3236009500,4835,4835,4835,4825,1492
|
|
20241018,150600,3228805025,4835,4830,4835,4820,2770
|
|
20241018,150500,3215428860,4835,4835,4840,4835,2050
|
|
20241018,150400,3205517080,4835,4850,4850,4835,4120
|
|
20241018,150300,3185588690,4845,4835,4855,4835,2514
|
|
20241018,150200,3173391375,4830,4825,4830,4825,485
|
|
20241018,150100,3171049185,4810,4815,4825,4810,22781
|
|
20241018,150000,3061441585,4820,4815,4820,4805,11353
|
|
20241018,145900,3006819115,4810,4815,4815,4810,1590
|
|
20241018,145800,2999164005,4815,4815,4815,4815,820
|
|
20241018,145700,2995215705,4815,4815,4815,4810,1140
|
|
20241018,145600,2989726610,4815,4815,4825,4815,2066
|
|
20241018,145500,2979766215,4815,4825,4830,4815,801
|
|
20241018,145400,2975903270,4830,4815,4830,4815,492
|
|
20241018,145300,2973534275,4830,4830,4830,4815,1678
|
|
20241018,145200,2965454490,4830,4820,4830,4815,3756
|
|
20241018,145100,2947350785,4820,4835,4835,4820,8190
|
|
20241018,145000,2907831485,4840,4830,4840,4830,380
|
|
20241018,144900,2905993270,4830,4835,4835,4830,715
|
|
20241018,144800,2902538960,4835,4840,4845,4835,2620
|
|
20241018,144700,2889868375,4840,4840,4840,4835,612
|
|
20241018,144600,2886907070,4845,4845,4850,4840,2409
|
|
20241018,144500,2875245465,4845,4850,4850,4845,1879
|
|
20241018,144400,2866141085,4850,4855,4855,4850,4755
|
|
20241018,144300,2843066735,4855,4860,4865,4855,341
|
|
20241018,144200,2841409490,4865,4855,4865,4850,1111
|
|
20241018,144100,2836011910,4855,4855,4855,4850,608
|
|
20241018,144000,2833062815,4855,4855,4855,4850,40
|
|
20241018,143900,2832868790,4855,4855,4855,4845,112
|
|
20241018,143800,2832325350,4860,4860,4860,4845,1876
|
|
20241018,143700,2823227230,4860,4850,4860,4850,117
|
|
20241018,143600,2822659610,4850,4860,4860,4850,730
|
|
20241018,143500,2819114110,4860,4850,4860,4850,917
|
|
20241018,143400,2814663910,4850,4850,4850,4850,54
|
|
20241018,143300,2814402010,4845,4840,4845,4840,137
|
|
20241018,143200,2813738355,4840,4840,4845,4840,315
|
|
20241018,143100,2812213705,4840,4840,4840,4840,0
|
|
20241018,143000,2812213705,4840,4845,4845,4840,2401
|
|
20241018,142900,2800591860,4840,4840,4840,4840,651
|
|
20241018,142800,2797441020,4845,4845,4850,4840,1389
|
|
20241018,142700,2790711660,4850,4850,4850,4850,0
|
|
20241018,142600,2790711660,4850,4855,4855,4850,1118
|
|
20241018,142500,2785288120,4850,4845,4850,4845,677
|
|
20241018,142400,2782007095,4845,4840,4845,4840,45
|
|
20241018,142300,2781789275,4840,4850,4850,4840,642
|
|
20241018,142200,2778681905,4845,4845,4850,4845,59
|
|
20241018,142100,2778396035,4845,4850,4850,4845,171
|
|
20241018,142000,2777567535,4850,4850,4850,4850,141
|
|
20241018,141900,2776883685,4850,4845,4850,4845,1844
|
|
20241018,141800,2767949495,4845,4845,4845,4840,162
|
|
20241018,141700,2767164905,4845,4840,4845,4840,206
|
|
20241018,141600,2766167360,4840,4840,4845,4840,1166
|
|
20241018,141500,2760523915,4840,4825,4840,4825,11
|
|
20241018,141400,2760470735,4825,4825,4825,4825,541
|
|
20241018,141300,2757860410,4840,4840,4840,4840,1
|
|
20241018,141200,2757855570,4820,4840,4840,4820,304
|
|
20241018,141100,2756386170,4840,4825,4840,4820,541
|
|
20241018,141000,2753775280,4820,4830,4840,4820,594
|
|
20241018,140900,2750908195,4845,4845,4845,4845,6
|
|
20241018,140800,2750879125,4850,4830,4850,4830,176
|
|
20241018,140700,2750027980,4830,4830,4835,4830,70
|
|
20241018,140600,2749689865,4830,4825,4830,4825,512
|
|
20241018,140500,2747218110,4825,4830,4830,4825,479
|
|
20241018,140400,2744906930,4830,4840,4840,4830,464
|
|
20241018,140300,2742664920,4845,4840,4845,4835,79
|
|
20241018,140200,2742282455,4845,4845,4845,4845,75
|
|
20241018,140100,2741919080,4845,4845,4845,4845,1
|
|
20241018,140000,2741914235,4850,4850,4850,4830,2364
|
|
20241018,135900,2730493905,4835,4855,4855,4835,1011
|
|
20241018,135800,2725605480,4835,4855,4855,4830,102
|
|
20241018,135700,2725112295,4855,4850,4855,4830,2180
|
|
20241018,135600,2714568100,4850,4840,4850,4840,1058
|
|
20241018,135500,2709439190,4845,4835,4845,4835,593
|
|
20241018,135400,2706570105,4835,4825,4835,4825,2111
|
|
20241018,135300,2696373315,4825,4825,4825,4825,619
|
|
20241018,135200,2693386640,4830,4830,4830,4830,0
|
|
20241018,135100,2693386640,4830,4815,4830,4815,101
|
|
20241018,135000,2692900310,4830,4830,4830,4830,11
|
|
20241018,134900,2692847180,4815,4815,4815,4815,419
|
|
20241018,134800,2690829695,4830,4830,4830,4830,100
|
|
20241018,134700,2690346695,4830,4815,4830,4815,15
|
|
20241018,134600,2690274415,4810,4815,4815,4810,974
|
|
20241018,134500,2685589465,4810,4815,4815,4810,15
|
|
20241018,134400,2685517245,4815,4830,4830,4815,116
|
|
20241018,134300,2684957160,4830,4815,4830,4810,3067
|
|
20241018,134200,2670189960,4820,4820,4825,4820,212
|
|
20241018,134100,2669168090,4820,4820,4820,4820,1
|
|
20241018,134000,2669163270,4815,4815,4815,4815,1742
|
|
20241018,133900,2660775540,4825,4820,4825,4820,5
|
|
20241018,133800,2660751435,4815,4820,4820,4815,61
|
|
20241018,133700,2660457615,4815,4825,4825,4815,83
|
|
20241018,133600,2660057660,4815,4820,4820,4815,34
|
|
20241018,133500,2659893920,4815,4820,4820,4815,65
|
|
20241018,133400,2659580910,4825,4825,4825,4825,0
|
|
20241018,133300,2659580910,4825,4820,4825,4820,89
|
|
20241018,133200,2659151920,4820,4815,4820,4815,596
|
|
20241018,133100,2656282085,4815,4815,4815,4815,22
|
|
20241018,133000,2656176155,4805,4810,4815,4805,89
|
|
20241018,132900,2655748010,4810,4805,4815,4805,50
|
|
20241018,132800,2655507575,4820,4800,4820,4800,51
|
|
20241018,132700,2655262755,4800,4810,4815,4800,2277
|
|
20241018,132600,2644324040,4810,4820,4825,4810,2801
|
|
20241018,132500,2630823330,4820,4820,4830,4820,564
|
|
20241018,132400,2628104840,4820,4825,4825,4820,131
|
|
20241018,132300,2627472770,4820,4820,4820,4800,1337
|
|
20241018,132200,2621028470,4820,4800,4820,4800,2136
|
|
20241018,132100,2610760330,4800,4820,4820,4800,405
|
|
20241018,132000,2608811310,4800,4805,4805,4800,169
|
|
20241018,131900,2608000000,4805,4820,4820,4805,132
|
|
20241018,131800,2607364175,4800,4800,4800,4800,3005
|
|
20241018,131700,2592940175,4800,4810,4810,4800,4082
|
|
20241018,131600,2573337910,4810,4815,4815,4810,934
|
|
20241018,131500,2568845365,4825,4810,4825,4810,38
|
|
20241018,131400,2568662165,4825,4815,4825,4810,629
|
|
20241018,131300,2565635150,4815,4815,4815,4815,107
|
|
20241018,131200,2565119945,4815,4815,4815,4815,0
|
|
20241018,131100,2565119945,4815,4815,4815,4815,29
|
|
20241018,131000,2564980310,4810,4810,4810,4810,170
|
|
20241018,130900,2564162610,4810,4815,4815,4810,104
|
|
20241018,130800,2563662350,4805,4810,4810,4805,173
|
|
20241018,130700,2562830735,4810,4810,4810,4810,1
|
|
20241018,130600,2562825925,4805,4800,4815,4800,301
|
|
20241018,130500,2561380610,4815,4815,4815,4800,9247
|
|
20241018,130400,2516909310,4810,4810,4815,4805,1034
|
|
20241018,130300,2511940755,4805,4820,4820,4805,1297
|
|
20241018,130200,2505708630,4805,4825,4825,4805,151
|
|
20241018,130100,2504982965,4820,4825,4825,4805,5764
|
|
20241018,130000,2477256160,4825,4825,4825,4815,642
|
|
20241018,125900,2474163385,4815,4820,4830,4815,851
|
|
20241018,125800,2470065435,4840,4820,4840,4820,320
|
|
20241018,125700,2468522955,4820,4825,4840,4820,4838
|
|
20241018,125600,2445195270,4825,4840,4840,4825,33
|
|
20241018,125500,2445036015,4840,4845,4845,4830,16
|
|
20241018,125400,2444958580,4845,4835,4845,4830,750
|
|
20241018,125300,2441333920,4845,4845,4845,4845,220
|
|
20241018,125200,2440268020,4845,4840,4845,4830,48
|
|
20241018,125100,2440036110,4845,4845,4845,4845,9
|
|
20241018,125000,2439992505,4835,4845,4845,4835,72
|
|
20241018,124900,2439643775,4830,4830,4845,4830,307
|
|
20241018,124800,2438160920,4845,4835,4845,4830,567
|
|
20241018,124700,2435421300,4845,4845,4845,4845,1
|
|
20241018,124600,2435416455,4845,4840,4845,4835,87
|
|
20241018,124500,2434995305,4845,4840,4845,4840,49
|
|
20241018,124400,2434758130,4840,4840,4840,4840,4
|
|
20241018,124300,2434738770,4845,4830,4845,4830,29
|
|
20241018,124200,2434598685,4830,4830,4830,4820,274
|
|
20241018,124100,2433277035,4830,4830,4830,4820,95
|
|
20241018,124000,2432818710,4820,4830,4835,4820,466
|
|
20241018,123900,2430569120,4825,4835,4835,4825,3
|
|
20241018,123800,2430554635,4830,4830,4835,4830,116
|
|
20241018,123700,2429994350,4830,4830,4840,4830,316
|
|
20241018,123600,2428468060,4830,4830,4830,4830,0
|
|
20241018,123500,2428468060,4830,4830,4830,4830,200
|
|
20241018,123400,2427502060,4850,4850,4850,4850,0
|
|
20241018,123300,2427502060,4850,4830,4850,4820,715
|
|
20241018,123200,2424051415,4850,4840,4850,4830,254
|
|
20241018,123100,2422823990,4850,4845,4850,4845,892
|
|
20241018,123000,2418502195,4850,4850,4850,4845,104
|
|
20241018,122900,2417998300,4850,4850,4850,4850,204
|
|
20241018,122800,2417008900,4845,4845,4850,4845,276
|
|
20241018,122700,2415671650,4850,4855,4855,4850,12
|
|
20241018,122600,2415613445,4850,4840,4850,4830,921
|
|
20241018,122500,2411154245,4840,4835,4840,4830,909
|
|
20241018,122400,2406759230,4840,4840,4840,4840,40
|
|
20241018,122300,2406565630,4840,4830,4840,4830,12
|
|
20241018,122200,2406507600,4830,4835,4835,4830,45
|
|
20241018,122100,2406290045,4835,4835,4835,4820,947
|
|
20241018,122000,2401720125,4835,4820,4835,4820,1996
|
|
20241018,121900,2392090000,4820,4820,4825,4820,10
|
|
20241018,121800,2392041790,4825,4820,4825,4815,1486
|
|
20241018,121700,2384882570,4825,4820,4825,4820,360
|
|
20241018,121600,2383147355,4820,4825,4825,4820,1153
|
|
20241018,121500,2377589880,4820,4820,4825,4820,260
|
|
20241018,121400,2376336450,4825,4825,4825,4820,100
|
|
20241018,121300,2375854260,4825,4820,4825,4820,123
|
|
20241018,121200,2375261090,4825,4820,4825,4820,607
|
|
20241018,121100,2372335160,4825,4825,4825,4825,0
|
|
20241018,121000,2372335160,4825,4825,4825,4825,204
|
|
20241018,120900,2371350860,4825,4815,4825,4815,141
|
|
20241018,120800,2370671020,4815,4815,4815,4810,132
|
|
20241018,120700,2370035500,4810,4810,4810,4810,71
|
|
20241018,120600,2369693990,4810,4810,4810,4810,129
|
|
20241018,120500,2369073500,4810,4810,4810,4810,1
|
|
20241018,120400,2369068690,4810,4800,4810,4800,675
|
|
20241018,120300,2365825375,4800,4805,4805,4800,1178
|
|
20241018,120200,2360165585,4810,4810,4810,4810,13
|
|
20241018,120100,2360103055,4810,4815,4815,4810,91
|
|
20241018,120000,2359665270,4810,4810,4815,4810,46
|
|
20241018,115900,2359443790,4800,4815,4815,4800,220
|
|
20241018,115800,2358387160,4820,4820,4820,4820,1
|
|
20241018,115700,2358382340,4800,4810,4820,4800,700
|
|
20241018,115600,2355021220,4820,4820,4820,4820,51
|
|
20241018,115500,2354775400,4820,4805,4820,4805,1134
|
|
20241018,115400,2349326445,4800,4805,4805,4800,4007
|
|
20241018,115300,2330088150,4805,4805,4820,4805,50
|
|
20241018,115200,2329847880,4805,4820,4820,4805,277
|
|
20241018,115100,2328515265,4805,4820,4820,4805,2443
|
|
20241018,115000,2316773175,4810,4810,4810,4810,222
|
|
20241018,114900,2315705355,4815,4815,4820,4815,416
|
|
20241018,114800,2313702295,4820,4815,4820,4815,1095
|
|
20241018,114700,2308424410,4815,4820,4820,4815,13
|
|
20241018,114600,2308361755,4820,4820,4820,4820,487
|
|
20241018,114500,2306014415,4820,4825,4825,4820,289
|
|
20241018,114400,2304620245,4820,4820,4825,4820,1523
|
|
20241018,114300,2297279370,4825,4820,4830,4820,125
|
|
20241018,114200,2296676550,4825,4825,4825,4825,195
|
|
20241018,114100,2295735675,4830,4825,4830,4825,106
|
|
20241018,114000,2295224220,4830,4830,4830,4825,100
|
|
20241018,113900,2294741370,4830,4830,4830,4830,48
|
|
20241018,113800,2294509530,4830,4825,4830,4825,226
|
|
20241018,113700,2293419025,4825,4825,4825,4825,66
|
|
20241018,113600,2293100575,4825,4815,4825,4815,200
|
|
20241018,113500,2292136620,4820,4815,4820,4815,168
|
|
20241018,113400,2291327195,4820,4820,4820,4820,12
|
|
20241018,113300,2291269355,4820,4815,4825,4805,1856
|
|
20241018,113200,2282343975,4825,4820,4825,4820,54
|
|
20241018,113100,2282083430,4820,4815,4825,4810,120
|
|
20241018,113000,2281505620,4815,4820,4820,4815,108
|
|
20241018,112900,2280985070,4810,4815,4820,4810,40
|
|
20241018,112800,2280792455,4815,4810,4815,4805,789
|
|
20241018,112700,2276994455,4810,4810,4810,4810,176
|
|
20241018,112600,2276147895,4805,4810,4810,4805,716
|
|
20241018,112500,2272705435,4810,4810,4810,4810,2
|
|
20241018,112400,2272695815,4815,4815,4815,4815,0
|
|
20241018,112300,2272695815,4815,4805,4815,4800,3638
|
|
20241018,112200,2255229350,4805,4805,4805,4800,3289
|
|
20241018,112100,2239439210,4805,4810,4810,4800,1598
|
|
20241018,112000,2231764930,4805,4805,4805,4805,186
|
|
20241018,111900,2230871200,4805,4805,4805,4805,1010
|
|
20241018,111800,2226018150,4810,4810,4815,4810,321
|
|
20241018,111700,2224473145,4805,4810,4815,4805,3773
|
|
20241018,111600,2206343750,4810,4815,4815,4810,3339
|
|
20241018,111500,2190275680,4810,4815,4815,4810,52
|
|
20241018,111400,2190025305,4810,4805,4810,4805,485
|
|
20241018,111300,2187693000,4805,4810,4810,4800,615
|
|
20241018,111200,2184739185,4810,4800,4810,4800,2493
|
|
20241018,111100,2172771685,4800,4805,4805,4800,2282
|
|
20241018,111000,2161817520,4800,4800,4810,4800,1386
|
|
20241018,110900,2155163470,4800,4810,4815,4800,11144
|
|
20241018,110800,2101658090,4810,4810,4815,4810,1618
|
|
20241018,110700,2093875390,4810,4820,4820,4810,529
|
|
20241018,110600,2091330760,4820,4820,4820,4810,5912
|
|
20241018,110500,2062891985,4825,4810,4830,4810,29
|
|
20241018,110400,2062752260,4810,4835,4835,4810,10853
|
|
20241018,110300,2010491285,4835,4835,4835,4835,32
|
|
20241018,110200,2010336565,4830,4835,4835,4830,23
|
|
20241018,110100,2010225460,4840,4840,4840,4825,832
|
|
20241018,110000,2006208455,4840,4840,4845,4835,126
|
|
20241018,105900,2005598585,4845,4840,4845,4840,258
|
|
20241018,105800,2004349090,4840,4840,4840,4840,207
|
|
20241018,105700,2003347210,4840,4840,4840,4840,0
|
|
20241018,105600,2003347210,4840,4835,4840,4830,2850
|
|
20241018,105500,1989564200,4835,4835,4835,4835,45
|
|
20241018,105400,1989346625,4835,4835,4840,4825,858
|
|
20241018,105300,1985205710,4825,4840,4840,4825,793
|
|
20241018,105200,1981375970,4840,4840,4840,4825,1138
|
|
20241018,105100,1975871285,4840,4840,4840,4840,234
|
|
20241018,105000,1974738725,4840,4825,4840,4820,2267
|
|
20241018,104900,1963792360,4825,4830,4830,4825,1537
|
|
20241018,104800,1956375875,4835,4835,4835,4830,2971
|
|
20241018,104700,1942021535,4840,4840,4840,4840,43
|
|
20241018,104600,1941813415,4840,4845,4845,4840,652
|
|
20241018,104500,1938656470,4845,4845,4845,4845,202
|
|
20241018,104400,1937677780,4845,4850,4850,4840,1105
|
|
20241018,104300,1932322005,4850,4850,4860,4850,165
|
|
20241018,104200,1931520755,4860,4845,4860,4845,224
|
|
20241018,104100,1930433975,4865,4850,4865,4840,1356
|
|
20241018,104000,1923866135,4850,4845,4850,4845,370
|
|
20241018,103900,1922073305,4845,4850,4855,4845,485
|
|
20241018,103800,1919721925,4850,4850,4850,4845,415
|
|
20241018,103700,1917709655,4855,4855,4855,4855,61
|
|
20241018,103600,1917413500,4870,4870,4870,4870,30
|
|
20241018,103500,1917267400,4870,4835,4870,4835,2120
|
|
20241018,103400,1906954145,4835,4830,4835,4830,1638
|
|
20241018,103300,1899039410,4830,4845,4845,4830,4493
|
|
20241018,103200,1877304460,4845,4850,4865,4845,2130
|
|
20241018,103100,1866980840,4865,4850,4865,4850,710
|
|
20241018,103000,1863537265,4855,4865,4865,4855,434
|
|
20241018,102900,1861430175,4865,4855,4865,4855,69
|
|
20241018,102800,1861095150,4850,4855,4855,4850,1189
|
|
20241018,102700,1855327870,4850,4860,4860,4850,7745
|
|
20241018,102600,1817712995,4860,4875,4875,4860,1582
|
|
20241018,102500,1810024380,4860,4870,4880,4860,1772
|
|
20241018,102400,1801405410,4895,4890,4895,4865,686
|
|
20241018,102300,1798053780,4875,4895,4895,4875,2
|
|
20241018,102200,1798044010,4865,4875,4880,4865,4179
|
|
20241018,102100,1777679955,4870,4890,4890,4870,3532
|
|
20241018,102000,1760442050,4890,4895,4895,4890,31
|
|
20241018,101900,1760290455,4890,4895,4895,4890,120
|
|
20241018,101800,1759703105,4890,4895,4895,4885,1952
|
|
20241018,101700,1750157130,4895,4895,4895,4895,316
|
|
20241018,101600,1748610310,4890,4895,4895,4890,568
|
|
20241018,101500,1745831265,4890,4890,4895,4890,761
|
|
20241018,101400,1742109870,4895,4910,4910,4895,2032
|
|
20241018,101300,1732152225,4900,4905,4910,4900,2694
|
|
20241018,101200,1718935205,4905,4895,4905,4895,1235
|
|
20241018,101100,1712884695,4895,4900,4900,4895,496
|
|
20241018,101000,1710456250,4900,4885,4900,4885,1204
|
|
20241018,100900,1704570585,4885,4885,4885,4880,834
|
|
20241018,100800,1700499630,4885,4890,4890,4880,1006
|
|
20241018,100700,1695582320,4890,4890,4890,4890,2
|
|
20241018,100600,1695572540,4890,4885,4895,4885,379
|
|
20241018,100500,1693718480,4900,4880,4900,4880,265
|
|
20241018,100400,1692425260,4900,4900,4900,4900,0
|
|
20241018,100300,1692425260,4900,4900,4900,4900,1
|
|
20241018,100200,1692420360,4900,4895,4900,4895,11
|
|
20241018,100100,1692366500,4900,4870,4900,4870,238
|
|
20241018,100000,1691207200,4870,4890,4900,4865,3483
|
|
20241018,095900,1674215500,4905,4900,4910,4890,5320
|
|
20241018,095800,1648138140,4905,4895,4905,4890,1589
|
|
20241018,095700,1640352625,4885,4885,4885,4885,336
|
|
20241018,095600,1638711265,4885,4890,4895,4885,127
|
|
20241018,095500,1638090510,4895,4885,4895,4885,309
|
|
20241018,095400,1636578960,4885,4875,4885,4875,50
|
|
20241018,095300,1636335160,4875,4865,4890,4865,843
|
|
20241018,095200,1632225465,4865,4860,4880,4860,706
|
|
20241018,095100,1628789100,4860,4875,4875,4855,4014
|
|
20241018,095000,1609275510,4880,4880,4880,4875,201
|
|
20241018,094900,1608294815,4880,4870,4880,4870,110
|
|
20241018,094800,1607758095,4870,4870,4880,4860,4800
|
|
20241018,094700,1584393435,4870,4880,4880,4870,1056
|
|
20241018,094600,1579245445,4880,4880,4890,4875,775
|
|
20241018,094500,1575462885,4880,4890,4900,4880,3457
|
|
20241018,094400,1558587405,4890,4890,4900,4890,905
|
|
20241018,094300,1554153665,4890,4900,4900,4885,1082
|
|
20241018,094200,1548864160,4900,4880,4900,4880,1742
|
|
20241018,094100,1540339895,4880,4880,4890,4880,588
|
|
20241018,094000,1537470325,4880,4870,4895,4870,497
|
|
20241018,093900,1535040305,4895,4875,4895,4870,4021
|
|
20241018,093800,1515429850,4870,4870,4875,4870,1204
|
|
20241018,093700,1509564075,4865,4855,4865,4855,961
|
|
20241018,093600,1504898050,4835,4840,4850,4835,3054
|
|
20241018,093500,1490117575,4835,4840,4845,4835,557
|
|
20241018,093400,1487421710,4840,4840,4845,4840,1192
|
|
20241018,093300,1481648900,4840,4855,4865,4840,2214
|
|
20241018,093200,1470898400,4855,4840,4855,4820,8311
|
|
20241018,093100,1430683585,4840,4845,4845,4810,29100
|
|
20241018,093000,1290509775,4840,4840,4845,4835,3406
|
|
20241018,092900,1274031585,4830,4850,4855,4830,23573
|
|
20241018,092800,1159876935,4855,4865,4865,4855,7189
|
|
20241018,092700,1124964265,4865,4890,4910,4865,7178
|
|
20241018,092600,1089989310,4910,4875,4910,4865,1478
|
|
20241018,092500,1082767940,4875,4865,4890,4865,949
|
|
20241018,092400,1078146245,4865,4870,4870,4865,791
|
|
20241018,092300,1074297950,4860,4855,4870,4855,2480
|
|
20241018,092200,1062246620,4855,4885,4890,4855,11083
|
|
20241018,092100,1008263110,4885,4895,4895,4885,7151
|
|
20241018,092000,973294010,4890,4910,4920,4890,22497
|
|
20241018,091900,863036930,4910,4930,4930,4910,5086
|
|
20241018,091800,838011880,4930,4945,4945,4920,5499
|
|
20241018,091700,810891505,4955,4960,4960,4945,3987
|
|
20241018,091600,791146385,4965,4940,4965,4940,4700
|
|
20241018,091500,767847895,4935,4940,4955,4935,6225
|
|
20241018,091400,737040820,4950,4940,4955,4935,1370
|
|
20241018,091300,730267980,4940,4945,4945,4925,6400
|
|
20241018,091200,698715555,4945,4945,4955,4930,8628
|
|
20241018,091100,656097335,4950,4940,4950,4930,1384
|
|
20241018,091000,649258635,4945,4925,4945,4915,5112
|
|
20241018,090900,624072580,4925,4925,4925,4910,4540
|
|
20241018,090800,601719425,4915,4925,4925,4905,7625
|
|
20241018,090700,564280665,4925,4945,4945,4915,8437
|
|
20241018,090600,522732220,4950,4940,4955,4940,6530
|
|
20241018,090500,490406795,4940,4930,4945,4915,6567
|
|
20241018,090400,458021985,4915,4890,4925,4890,5346
|
|
20241018,090300,431796800,4910,4905,4910,4880,21823
|
|
20241018,090200,324947580,4910,4915,4915,4905,8904
|
|
20241018,090100,281237665,4915,4930,4930,4910,7005
|
|
20241018,090000,246813440,4910,4925,4945,4900,50018
|