750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,212700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,212600,141130412575,5550,5550,5550,5550,0
|
|
20241018,212500,141130412575,5550,5550,5550,5550,0
|
|
20241018,212400,141130412575,5550,5550,5550,5550,0
|
|
20241018,212300,141130412575,5550,5550,5550,5550,0
|
|
20241018,212200,141130412575,5550,5550,5550,5550,0
|
|
20241018,212100,141130412575,5550,5550,5550,5550,0
|
|
20241018,212000,141130412575,5550,5550,5550,5550,0
|
|
20241018,211900,141130412575,5550,5550,5550,5550,0
|
|
20241018,211800,141130412575,5550,5550,5550,5550,0
|
|
20241018,211700,141130412575,5550,5550,5550,5550,0
|
|
20241018,211600,141130412575,5550,5550,5550,5550,0
|
|
20241018,211500,141130412575,5550,5550,5550,5550,0
|
|
20241018,211400,141130412575,5550,5550,5550,5550,0
|
|
20241018,211300,141130412575,5550,5550,5550,5550,0
|
|
20241018,211200,141130412575,5550,5550,5550,5550,0
|
|
20241018,211100,141130412575,5550,5550,5550,5550,0
|
|
20241018,211000,141130412575,5550,5550,5550,5550,0
|
|
20241018,210900,141130412575,5550,5550,5550,5550,0
|
|
20241018,210800,141130412575,5550,5550,5550,5550,0
|
|
20241018,210700,141130412575,5550,5550,5550,5550,0
|
|
20241018,210600,141130412575,5550,5550,5550,5550,0
|
|
20241018,210500,141130412575,5550,5550,5550,5550,0
|
|
20241018,210400,141130412575,5550,5550,5550,5550,0
|
|
20241018,210300,141130412575,5550,5550,5550,5550,0
|
|
20241018,210200,141130412575,5550,5550,5550,5550,0
|
|
20241018,210100,141130412575,5550,5550,5550,5550,0
|
|
20241018,210000,141130412575,5550,5550,5550,5550,0
|
|
20241018,205900,141130412575,5550,5550,5550,5550,0
|
|
20241018,205800,141130412575,5550,5550,5550,5550,0
|
|
20241018,205700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,205600,141130412575,5550,5550,5550,5550,0
|
|
20241018,205500,141130412575,5550,5550,5550,5550,0
|
|
20241018,205400,141130412575,5550,5550,5550,5550,0
|
|
20241018,205300,141130412575,5550,5550,5550,5550,0
|
|
20241018,205200,141130412575,5550,5550,5550,5550,0
|
|
20241018,205100,141130412575,5550,5550,5550,5550,0
|
|
20241018,205000,141130412575,5550,5550,5550,5550,0
|
|
20241018,204900,141130412575,5550,5550,5550,5550,0
|
|
20241018,204800,141130412575,5550,5550,5550,5550,0
|
|
20241018,204700,141130412575,5550,5550,5550,5550,0
|
|
20241018,204600,141130412575,5550,5550,5550,5550,0
|
|
20241018,204500,141130412575,5550,5550,5550,5550,0
|
|
20241018,204400,141130412575,5550,5550,5550,5550,0
|
|
20241018,204300,141130412575,5550,5550,5550,5550,0
|
|
20241018,204200,141130412575,5550,5550,5550,5550,0
|
|
20241018,204100,141130412575,5550,5550,5550,5550,0
|
|
20241018,204000,141130412575,5550,5550,5550,5550,0
|
|
20241018,203900,141130412575,5550,5550,5550,5550,0
|
|
20241018,203800,141130412575,5550,5550,5550,5550,0
|
|
20241018,203700,141130412575,5550,5550,5550,5550,0
|
|
20241018,203600,141130412575,5550,5550,5550,5550,0
|
|
20241018,203500,141130412575,5550,5550,5550,5550,0
|
|
20241018,203400,141130412575,5550,5550,5550,5550,0
|
|
20241018,203300,141130412575,5550,5550,5550,5550,0
|
|
20241018,203200,141130412575,5550,5550,5550,5550,0
|
|
20241018,203100,141130412575,5550,5550,5550,5550,0
|
|
20241018,203000,141130412575,5550,5550,5550,5550,0
|
|
20241018,202900,141130412575,5550,5550,5550,5550,0
|
|
20241018,202800,141130412575,5550,5550,5550,5550,0
|
|
20241018,202700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,202600,141130412575,5550,5550,5550,5550,0
|
|
20241018,202500,141130412575,5550,5550,5550,5550,0
|
|
20241018,202400,141130412575,5550,5550,5550,5550,0
|
|
20241018,202300,141130412575,5550,5550,5550,5550,0
|
|
20241018,202200,141130412575,5550,5550,5550,5550,0
|
|
20241018,202100,141130412575,5550,5550,5550,5550,0
|
|
20241018,202000,141130412575,5550,5550,5550,5550,0
|
|
20241018,201900,141130412575,5550,5550,5550,5550,0
|
|
20241018,201800,141130412575,5550,5550,5550,5550,0
|
|
20241018,201700,141130412575,5550,5550,5550,5550,0
|
|
20241018,201600,141130412575,5550,5550,5550,5550,0
|
|
20241018,201500,141130412575,5550,5550,5550,5550,0
|
|
20241018,201400,141130412575,5550,5550,5550,5550,0
|
|
20241018,201300,141130412575,5550,5550,5550,5550,0
|
|
20241018,201200,141130412575,5550,5550,5550,5550,0
|
|
20241018,201100,141130412575,5550,5550,5550,5550,0
|
|
20241018,201000,141130412575,5550,5550,5550,5550,0
|
|
20241018,200900,141130412575,5550,5550,5550,5550,0
|
|
20241018,200800,141130412575,5550,5550,5550,5550,0
|
|
20241018,200700,141130412575,5550,5550,5550,5550,0
|
|
20241018,200600,141130412575,5550,5550,5550,5550,0
|
|
20241018,200500,141130412575,5550,5550,5550,5550,0
|
|
20241018,200400,141130412575,5550,5550,5550,5550,0
|
|
20241018,200300,141130412575,5550,5550,5550,5550,0
|
|
20241018,200200,141130412575,5550,5550,5550,5550,0
|
|
20241018,200100,141130412575,5550,5550,5550,5550,0
|
|
20241018,200000,141130412575,5550,5550,5550,5550,0
|
|
20241018,195900,141130412575,5550,5550,5550,5550,0
|
|
20241018,195800,141130412575,5550,5550,5550,5550,0
|
|
20241018,195700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,195600,141130412575,5550,5550,5550,5550,0
|
|
20241018,195500,141130412575,5550,5550,5550,5550,0
|
|
20241018,195400,141130412575,5550,5550,5550,5550,0
|
|
20241018,195300,141130412575,5550,5550,5550,5550,0
|
|
20241018,195200,141130412575,5550,5550,5550,5550,0
|
|
20241018,195100,141130412575,5550,5550,5550,5550,0
|
|
20241018,195000,141130412575,5550,5550,5550,5550,0
|
|
20241018,194900,141130412575,5550,5550,5550,5550,0
|
|
20241018,194800,141130412575,5550,5550,5550,5550,0
|
|
20241018,194700,141130412575,5550,5550,5550,5550,0
|
|
20241018,194600,141130412575,5550,5550,5550,5550,0
|
|
20241018,194500,141130412575,5550,5550,5550,5550,0
|
|
20241018,194400,141130412575,5550,5550,5550,5550,0
|
|
20241018,194300,141130412575,5550,5550,5550,5550,0
|
|
20241018,194200,141130412575,5550,5550,5550,5550,0
|
|
20241018,194100,141130412575,5550,5550,5550,5550,0
|
|
20241018,194000,141130412575,5550,5550,5550,5550,0
|
|
20241018,193900,141130412575,5550,5550,5550,5550,0
|
|
20241018,193800,141130412575,5550,5550,5550,5550,0
|
|
20241018,193700,141130412575,5550,5550,5550,5550,0
|
|
20241018,193600,141130412575,5550,5550,5550,5550,0
|
|
20241018,193500,141130412575,5550,5550,5550,5550,0
|
|
20241018,193400,141130412575,5550,5550,5550,5550,0
|
|
20241018,193300,141130412575,5550,5550,5550,5550,0
|
|
20241018,193200,141130412575,5550,5550,5550,5550,0
|
|
20241018,193100,141130412575,5550,5550,5550,5550,0
|
|
20241018,193000,141130412575,5550,5550,5550,5550,0
|
|
20241018,192900,141130412575,5550,5550,5550,5550,0
|
|
20241018,192800,141130412575,5550,5550,5550,5550,0
|
|
20241018,192700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,192600,141130412575,5550,5550,5550,5550,0
|
|
20241018,192500,141130412575,5550,5550,5550,5550,0
|
|
20241018,192400,141130412575,5550,5550,5550,5550,0
|
|
20241018,192300,141130412575,5550,5550,5550,5550,0
|
|
20241018,192200,141130412575,5550,5550,5550,5550,0
|
|
20241018,192100,141130412575,5550,5550,5550,5550,0
|
|
20241018,192000,141130412575,5550,5550,5550,5550,0
|
|
20241018,191900,141130412575,5550,5550,5550,5550,0
|
|
20241018,191800,141130412575,5550,5550,5550,5550,0
|
|
20241018,191700,141130412575,5550,5550,5550,5550,0
|
|
20241018,191600,141130412575,5550,5550,5550,5550,0
|
|
20241018,191500,141130412575,5550,5550,5550,5550,0
|
|
20241018,191400,141130412575,5550,5550,5550,5550,0
|
|
20241018,191300,141130412575,5550,5550,5550,5550,0
|
|
20241018,191200,141130412575,5550,5550,5550,5550,0
|
|
20241018,191100,141130412575,5550,5550,5550,5550,0
|
|
20241018,191000,141130412575,5550,5550,5550,5550,0
|
|
20241018,190900,141130412575,5550,5550,5550,5550,0
|
|
20241018,190800,141130412575,5550,5550,5550,5550,0
|
|
20241018,190700,141130412575,5550,5550,5550,5550,0
|
|
20241018,190600,141130412575,5550,5550,5550,5550,0
|
|
20241018,190500,141130412575,5550,5550,5550,5550,0
|
|
20241018,190400,141130412575,5550,5550,5550,5550,0
|
|
20241018,190300,141130412575,5550,5550,5550,5550,0
|
|
20241018,190200,141130412575,5550,5550,5550,5550,0
|
|
20241018,190100,141130412575,5550,5550,5550,5550,0
|
|
20241018,190000,141130412575,5550,5550,5550,5550,0
|
|
20241018,185900,141130412575,5550,5550,5550,5550,0
|
|
20241018,185800,141130412575,5550,5550,5550,5550,0
|
|
20241018,185700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,185600,141130412575,5550,5550,5550,5550,0
|
|
20241018,185500,141130412575,5550,5550,5550,5550,0
|
|
20241018,185400,141130412575,5550,5550,5550,5550,0
|
|
20241018,185300,141130412575,5550,5550,5550,5550,0
|
|
20241018,185200,141130412575,5550,5550,5550,5550,0
|
|
20241018,185100,141130412575,5550,5550,5550,5550,0
|
|
20241018,185000,141130412575,5550,5550,5550,5550,0
|
|
20241018,184900,141130412575,5550,5550,5550,5550,0
|
|
20241018,184800,141130412575,5550,5550,5550,5550,0
|
|
20241018,184700,141130412575,5550,5550,5550,5550,0
|
|
20241018,184600,141130412575,5550,5550,5550,5550,0
|
|
20241018,184500,141130412575,5550,5550,5550,5550,0
|
|
20241018,184400,141130412575,5550,5550,5550,5550,0
|
|
20241018,184300,141130412575,5550,5550,5550,5550,0
|
|
20241018,184200,141130412575,5550,5550,5550,5550,0
|
|
20241018,184100,141130412575,5550,5550,5550,5550,0
|
|
20241018,184000,141130412575,5550,5550,5550,5550,0
|
|
20241018,183900,141130412575,5550,5550,5550,5550,0
|
|
20241018,183800,141130412575,5550,5550,5550,5550,0
|
|
20241018,183700,141130412575,5550,5550,5550,5550,0
|
|
20241018,183600,141130412575,5550,5550,5550,5550,0
|
|
20241018,183500,141130412575,5550,5550,5550,5550,0
|
|
20241018,183400,141130412575,5550,5550,5550,5550,0
|
|
20241018,183300,141130412575,5550,5550,5550,5550,0
|
|
20241018,183200,141130412575,5550,5550,5550,5550,0
|
|
20241018,183100,141130412575,5550,5550,5550,5550,0
|
|
20241018,183000,141130412575,5550,5550,5550,5550,0
|
|
20241018,182900,141130412575,5550,5550,5550,5550,0
|
|
20241018,182800,141130412575,5550,5550,5550,5550,0
|
|
20241018,182700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,182600,141130412575,5550,5550,5550,5550,0
|
|
20241018,182500,141130412575,5550,5550,5550,5550,0
|
|
20241018,182400,141130412575,5550,5550,5550,5550,0
|
|
20241018,182300,141130412575,5550,5550,5550,5550,0
|
|
20241018,182200,141130412575,5550,5550,5550,5550,0
|
|
20241018,182100,141130412575,5550,5550,5550,5550,0
|
|
20241018,182000,141130412575,5550,5550,5550,5550,0
|
|
20241018,181900,141130412575,5550,5550,5550,5550,0
|
|
20241018,181800,141130412575,5550,5550,5550,5550,0
|
|
20241018,181700,141130412575,5550,5550,5550,5550,0
|
|
20241018,181600,141130412575,5550,5550,5550,5550,0
|
|
20241018,181500,141130412575,5550,5550,5550,5550,0
|
|
20241018,181400,141130412575,5550,5550,5550,5550,0
|
|
20241018,181300,141130412575,5550,5550,5550,5550,0
|
|
20241018,181200,141130412575,5550,5550,5550,5550,0
|
|
20241018,181100,141130412575,5550,5550,5550,5550,0
|
|
20241018,181000,141130412575,5550,5550,5550,5550,0
|
|
20241018,180900,141130412575,5550,5550,5550,5550,0
|
|
20241018,180800,141130412575,5550,5550,5550,5550,0
|
|
20241018,180700,141130412575,5550,5550,5550,5550,0
|
|
20241018,180600,141130412575,5550,5550,5550,5550,0
|
|
20241018,180500,141130412575,5550,5550,5550,5550,0
|
|
20241018,180400,141130412575,5550,5550,5550,5550,0
|
|
20241018,180300,141130412575,5550,5550,5550,5550,0
|
|
20241018,180200,141130412575,5550,5550,5550,5550,0
|
|
20241018,180100,141130412575,5550,5550,5550,5550,0
|
|
20241018,180000,141130412575,5550,5550,5550,5550,0
|
|
20241018,175900,141130412575,5550,5550,5550,5550,0
|
|
20241018,175800,141130412575,5550,5550,5550,5550,0
|
|
20241018,175700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,175600,141130412575,5550,5550,5550,5550,0
|
|
20241018,175500,141130412575,5550,5550,5550,5550,0
|
|
20241018,175400,141130412575,5550,5550,5550,5550,0
|
|
20241018,175300,141130412575,5550,5550,5550,5550,0
|
|
20241018,175200,141130412575,5550,5550,5550,5550,0
|
|
20241018,175100,141130412575,5550,5550,5550,5550,0
|
|
20241018,175000,141130412575,5550,5550,5550,5550,0
|
|
20241018,174900,141130412575,5550,5550,5550,5550,0
|
|
20241018,174800,141130412575,5550,5550,5550,5550,0
|
|
20241018,174700,141130412575,5550,5550,5550,5550,0
|
|
20241018,174600,141130412575,5550,5550,5550,5550,0
|
|
20241018,174500,141130412575,5550,5550,5550,5550,0
|
|
20241018,174400,141130412575,5550,5550,5550,5550,0
|
|
20241018,174300,141130412575,5550,5550,5550,5550,0
|
|
20241018,174200,141130412575,5550,5550,5550,5550,0
|
|
20241018,174100,141130412575,5550,5550,5550,5550,0
|
|
20241018,174000,141130412575,5550,5550,5550,5550,0
|
|
20241018,173900,141130412575,5550,5550,5550,5550,0
|
|
20241018,173800,141130412575,5550,5550,5550,5550,0
|
|
20241018,173700,141130412575,5550,5550,5550,5550,0
|
|
20241018,173600,141130412575,5550,5550,5550,5550,0
|
|
20241018,173500,141130412575,5550,5550,5550,5550,0
|
|
20241018,173400,141130412575,5550,5550,5550,5550,0
|
|
20241018,173300,141130412575,5550,5550,5550,5550,0
|
|
20241018,173200,141130412575,5550,5550,5550,5550,0
|
|
20241018,173100,141130412575,5550,5550,5550,5550,0
|
|
20241018,173000,141130412575,5550,5550,5550,5550,0
|
|
20241018,172900,141130412575,5550,5550,5550,5550,0
|
|
20241018,172800,141130412575,5550,5550,5550,5550,0
|
|
20241018,172700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,172600,141130412575,5550,5550,5550,5550,0
|
|
20241018,172500,141130412575,5550,5550,5550,5550,0
|
|
20241018,172400,141130412575,5550,5550,5550,5550,0
|
|
20241018,172300,141130412575,5550,5550,5550,5550,0
|
|
20241018,172200,141130412575,5550,5550,5550,5550,0
|
|
20241018,172100,141130412575,5550,5550,5550,5550,0
|
|
20241018,172000,141130412575,5550,5550,5550,5550,0
|
|
20241018,171900,141130412575,5550,5550,5550,5550,0
|
|
20241018,171800,141130412575,5550,5550,5550,5550,0
|
|
20241018,171700,141130412575,5550,5550,5550,5550,0
|
|
20241018,171600,141130412575,5550,5550,5550,5550,0
|
|
20241018,171500,141130412575,5550,5550,5550,5550,0
|
|
20241018,171400,141130412575,5550,5550,5550,5550,0
|
|
20241018,171300,141130412575,5550,5550,5550,5550,0
|
|
20241018,171200,141130412575,5550,5550,5550,5550,0
|
|
20241018,171100,141130412575,5550,5550,5550,5550,0
|
|
20241018,171000,141130412575,5550,5550,5550,5550,0
|
|
20241018,170900,141130412575,5550,5550,5550,5550,0
|
|
20241018,170800,141130412575,5550,5550,5550,5550,0
|
|
20241018,170700,141130412575,5550,5550,5550,5550,0
|
|
20241018,170600,141130412575,5550,5550,5550,5550,0
|
|
20241018,170500,141130412575,5550,5550,5550,5550,0
|
|
20241018,170400,141130412575,5550,5550,5550,5550,0
|
|
20241018,170300,141130412575,5550,5550,5550,5550,0
|
|
20241018,170200,141130412575,5550,5550,5550,5550,0
|
|
20241018,170100,141130412575,5550,5550,5550,5550,0
|
|
20241018,170000,141130412575,5550,5550,5550,5550,0
|
|
20241018,165900,141130412575,5550,5550,5550,5550,0
|
|
20241018,165800,141130412575,5550,5550,5550,5550,0
|
|
20241018,165700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,165600,141130412575,5550,5550,5550,5550,0
|
|
20241018,165500,141130412575,5550,5550,5550,5550,0
|
|
20241018,165400,141130412575,5550,5550,5550,5550,0
|
|
20241018,165300,141130412575,5550,5550,5550,5550,0
|
|
20241018,165200,141130412575,5550,5550,5550,5550,0
|
|
20241018,165100,141130412575,5550,5550,5550,5550,0
|
|
20241018,165000,141130412575,5550,5550,5550,5550,0
|
|
20241018,164900,141130412575,5550,5550,5550,5550,0
|
|
20241018,164800,141130412575,5550,5550,5550,5550,0
|
|
20241018,164700,141130412575,5550,5550,5550,5550,0
|
|
20241018,164600,141130412575,5550,5550,5550,5550,0
|
|
20241018,164500,141130412575,5550,5550,5550,5550,0
|
|
20241018,164400,141130412575,5550,5550,5550,5550,0
|
|
20241018,164300,141130412575,5550,5550,5550,5550,0
|
|
20241018,164200,141130412575,5550,5550,5550,5550,0
|
|
20241018,164100,141130412575,5550,5550,5550,5550,0
|
|
20241018,164000,141130412575,5550,5550,5550,5550,0
|
|
20241018,163900,141130412575,5550,5550,5550,5550,0
|
|
20241018,163800,141130412575,5550,5550,5550,5550,0
|
|
20241018,163700,141130412575,5550,5550,5550,5550,0
|
|
20241018,163600,141130412575,5550,5550,5550,5550,0
|
|
20241018,163500,141130412575,5550,5550,5550,5550,0
|
|
20241018,163400,141130412575,5550,5550,5550,5550,0
|
|
20241018,163300,141130412575,5550,5550,5550,5550,0
|
|
20241018,163200,141130412575,5550,5550,5550,5550,0
|
|
20241018,163100,141130412575,5550,5550,5550,5550,0
|
|
20241018,163000,141130412575,5550,5550,5550,5550,0
|
|
20241018,162900,141130412575,5550,5550,5550,5550,0
|
|
20241018,162800,141130412575,5550,5550,5550,5550,0
|
|
20241018,162700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,162600,141130412575,5550,5550,5550,5550,0
|
|
20241018,162500,141130412575,5550,5550,5550,5550,0
|
|
20241018,162400,141130412575,5550,5550,5550,5550,0
|
|
20241018,162300,141130412575,5550,5550,5550,5550,0
|
|
20241018,162200,141130412575,5550,5550,5550,5550,0
|
|
20241018,162100,141130412575,5550,5550,5550,5550,0
|
|
20241018,162000,141130412575,5550,5550,5550,5550,0
|
|
20241018,161900,141130412575,5550,5550,5550,5550,0
|
|
20241018,161800,141130412575,5550,5550,5550,5550,0
|
|
20241018,161700,141130412575,5550,5550,5550,5550,0
|
|
20241018,161600,141130412575,5550,5550,5550,5550,0
|
|
20241018,161500,141130412575,5550,5550,5550,5550,0
|
|
20241018,161400,141130412575,5550,5550,5550,5550,0
|
|
20241018,161300,141130412575,5550,5550,5550,5550,0
|
|
20241018,161200,141130412575,5550,5550,5550,5550,0
|
|
20241018,161100,141130412575,5550,5550,5550,5550,0
|
|
20241018,161000,141130412575,5550,5550,5550,5550,0
|
|
20241018,160900,141130412575,5550,5550,5550,5550,0
|
|
20241018,160800,141130412575,5550,5550,5550,5550,0
|
|
20241018,160700,141130412575,5550,5550,5550,5550,0
|
|
20241018,160600,141130412575,5550,5550,5550,5550,0
|
|
20241018,160500,141130412575,5550,5550,5550,5550,0
|
|
20241018,160400,141130412575,5550,5550,5550,5550,0
|
|
20241018,160300,141130412575,5550,5550,5550,5550,0
|
|
20241018,160200,141130412575,5550,5550,5550,5550,0
|
|
20241018,160100,141130412575,5550,5550,5550,5550,0
|
|
20241018,160000,141130412575,5550,5550,5550,5550,0
|
|
20241018,155900,141130412575,5550,5550,5550,5550,0
|
|
20241018,155800,141130412575,5550,5550,5550,5550,0
|
|
20241018,155700,141130412575,5550,5550,5550,5550,575558
|
|
20241018,155600,141130412575,5550,5550,5550,5550,0
|
|
20241018,155500,141130412575,5550,5550,5550,5550,0
|
|
20241018,155400,141130412575,5550,5550,5550,5550,0
|
|
20241018,155300,141130412575,5550,5550,5550,5550,0
|
|
20241018,155200,141130412575,5550,5550,5550,5550,0
|
|
20241018,155100,141130412575,5550,5550,5550,5550,0
|
|
20241018,155000,141130412575,5550,5550,5550,5550,0
|
|
20241018,154900,141130412575,5550,5550,5550,5550,0
|
|
20241018,154800,141130412575,5550,5550,5550,5550,0
|
|
20241018,154700,141130412575,5550,5550,5550,5550,0
|
|
20241018,154600,141130412575,5550,5550,5550,5550,0
|
|
20241018,154500,141130412575,5550,5550,5550,5550,0
|
|
20241018,154400,141130412575,5550,5550,5550,5550,0
|
|
20241018,154300,141130412575,5550,5550,5550,5550,0
|
|
20241018,154200,141130412575,5550,5550,5550,5550,0
|
|
20241018,154100,141130412575,5550,5550,5550,5550,0
|
|
20241018,154000,141130412575,5550,5550,5550,5550,0
|
|
20241018,153900,141130412575,5550,5550,5550,5550,0
|
|
20241018,153800,141130412575,5550,5550,5550,5550,0
|
|
20241018,153700,141130412575,5550,5550,5550,5550,0
|
|
20241018,153600,141130412575,5550,5550,5550,5550,0
|
|
20241018,153500,141130412575,5550,5550,5550,5550,0
|
|
20241018,153400,141130412575,5550,5550,5550,5550,0
|
|
20241018,153300,141130412575,5550,5550,5550,5550,0
|
|
20241018,153200,141130412575,5550,5550,5550,5550,0
|
|
20241018,153100,141130412575,5550,5550,5550,5550,0
|
|
20241018,153000,141130412575,5550,5550,5550,5550,575558
|
|
20241018,152900,137936065675,5450,5450,5450,5450,0
|
|
20241018,152800,137936065675,5450,5450,5450,5450,0
|
|
20241018,152700,137936065675,5450,5450,5450,5450,0
|
|
20241018,152600,137936065675,5450,5450,5450,5450,0
|
|
20241018,152500,137936065675,5450,5450,5450,5450,0
|
|
20241018,152400,137936065675,5450,5450,5450,5450,0
|
|
20241018,152300,137936065675,5450,5450,5450,5450,0
|
|
20241018,152200,137936065675,5450,5450,5450,5450,0
|
|
20241018,152100,137936065675,5450,5450,5450,5450,0
|
|
20241018,152000,137936065675,5450,5450,5450,5450,0
|
|
20241018,151900,137936065675,5450,5440,5470,5420,364663
|
|
20241018,151800,135950754755,5450,5350,5480,5350,699358
|
|
20241018,151700,132161518415,5360,5310,5390,5280,356366
|
|
20241018,151600,130256908605,5310,5250,5340,5240,356753
|
|
20241018,151500,128365243915,5240,5230,5270,5230,53716
|
|
20241018,151400,128083224295,5230,5250,5260,5220,112456
|
|
20241018,151300,127494488005,5260,5260,5270,5230,108985
|
|
20241018,151200,126922004375,5260,5260,5310,5240,226955
|
|
20241018,151100,125723153115,5260,5280,5280,5240,112943
|
|
20241018,151000,125128346915,5270,5260,5280,5220,159091
|
|
20241018,150900,124292590275,5260,5230,5260,5170,163922
|
|
20241018,150800,123438168985,5230,5240,5270,5200,125964
|
|
20241018,150700,122777941315,5230,5210,5240,5190,96590
|
|
20241018,150600,122273495055,5200,5240,5260,5160,168786
|
|
20241018,150500,121395770055,5230,5260,5280,5210,112725
|
|
20241018,150400,120804118435,5250,5200,5310,5200,259694
|
|
20241018,150300,119435417195,5210,5230,5300,5160,330265
|
|
20241018,150200,117709328285,5240,5240,5280,5210,144190
|
|
20241018,150100,116954358275,5230,5260,5270,5220,177832
|
|
20241018,150000,116023135215,5260,5300,5300,5220,251686
|
|
20241018,145900,114701073995,5300,5260,5310,5250,147442
|
|
20241018,145800,113921837205,5260,5290,5320,5260,231815
|
|
20241018,145700,112695559565,5290,5280,5330,5270,409513
|
|
20241018,145600,110525104625,5270,5230,5330,5220,343441
|
|
20241018,145500,108712640035,5250,5180,5280,5180,280623
|
|
20241018,145400,107239318915,5190,5210,5230,5160,145709
|
|
20241018,145300,106482626765,5210,5220,5240,5180,197788
|
|
20241018,145200,105453596065,5220,5260,5320,5190,396782
|
|
20241018,145100,103366547595,5270,5200,5300,5190,593166
|
|
20241018,145000,100246119305,5200,5190,5220,5160,288825
|
|
20241018,144900,98746953865,5170,5100,5190,5090,214096
|
|
20241018,144800,97644517655,5090,5100,5150,5070,220280
|
|
20241018,144700,96517685525,5100,5130,5170,5060,385119
|
|
20241018,144600,94551904835,5130,5200,5240,5130,243926
|
|
20241018,144500,93282790575,5210,5160,5210,5150,173989
|
|
20241018,144400,92380902455,5160,5200,5220,5120,305589
|
|
20241018,144300,90804288315,5200,5190,5240,5160,287307
|
|
20241018,144200,89307746755,5180,5190,5220,5140,232458
|
|
20241018,144100,88105544915,5190,5210,5210,5140,420464
|
|
20241018,144000,85928239985,5210,5250,5310,5180,469743
|
|
20241018,143900,83467331255,5240,5350,5360,5230,458286
|
|
20241018,143800,81041793235,5340,5220,5350,5210,807230
|
|
20241018,143700,76773907905,5220,5210,5250,5180,394216
|
|
20241018,143600,74717665535,5220,5140,5230,5140,519445
|
|
20241018,143500,72018724895,5160,5140,5190,5130,462596
|
|
20241018,143400,69628131755,5140,5130,5190,5120,574731
|
|
20241018,143300,66664203025,5140,5140,5180,5130,694002
|
|
20241018,143200,63090791775,5110,5110,5110,5110,0
|
|
20241018,143100,63090791775,5110,5040,5110,5030,432811
|
|
20241018,143000,60890321255,5050,4950,5050,4945,478793
|
|
20241018,142900,58496256395,4955,4945,4960,4940,107873
|
|
20241018,142800,57962304185,4940,4920,4945,4915,48550
|
|
20241018,142700,57722833825,4920,4935,4955,4920,156571
|
|
20241018,142600,56949507985,4940,4910,4940,4895,69786
|
|
20241018,142500,56605712580,4910,4915,4915,4895,18977
|
|
20241018,142400,56512655865,4915,4905,4920,4900,19814
|
|
20241018,142300,56415329260,4910,4895,4920,4890,40750
|
|
20241018,142200,56215025630,4895,4920,4920,4885,41048
|
|
20241018,142100,56013922310,4920,4915,4920,4910,17024
|
|
20241018,142000,55930242930,4910,4930,4930,4885,41863
|
|
20241018,141900,55724822400,4925,4905,4940,4905,122998
|
|
20241018,141800,55119366580,4910,4885,4910,4885,28590
|
|
20241018,141700,54979293105,4890,4900,4900,4880,21125
|
|
20241018,141600,54876040305,4895,4890,4905,4885,25910
|
|
20241018,141500,54749200175,4890,4905,4905,4885,39201
|
|
20241018,141400,54557424440,4905,4890,4915,4885,76827
|
|
20241018,141300,54180553335,4890,4890,4900,4885,65207
|
|
20241018,141200,53861503365,4890,4875,4890,4870,23519
|
|
20241018,141100,53746747290,4870,4855,4885,4850,65122
|
|
20241018,141000,53429389735,4855,4850,4860,4845,8663
|
|
20241018,140900,53387361565,4850,4850,4850,4835,34339
|
|
20241018,140800,53221112965,4850,4865,4865,4845,7443
|
|
20241018,140700,53185002305,4865,4860,4870,4850,13658
|
|
20241018,140600,53118595615,4865,4860,4865,4835,26475
|
|
20241018,140500,52990163805,4860,4870,4875,4850,49155
|
|
20241018,140400,52750973705,4865,4845,4870,4840,36969
|
|
20241018,140300,52571423655,4845,4840,4850,4840,6675
|
|
20241018,140200,52539067325,4845,4840,4850,4830,8942
|
|
20241018,140100,52495786750,4840,4845,4845,4825,11878
|
|
20241018,140000,52438364965,4845,4850,4850,4835,8762
|
|
20241018,135900,52395938125,4850,4845,4850,4845,9716
|
|
20241018,135800,52348838515,4845,4840,4850,4840,13250
|
|
20241018,135700,52284648995,4845,4850,4850,4830,12335
|
|
20241018,135600,52224963970,4845,4835,4845,4830,6539
|
|
20241018,135500,52193332830,4835,4845,4845,4830,28458
|
|
20241018,135400,52055693255,4845,4840,4855,4840,28939
|
|
20241018,135300,51915436260,4845,4835,4870,4830,74777
|
|
20241018,135200,51552679635,4835,4835,4850,4825,45981
|
|
20241018,135100,51330087090,4835,4815,4835,4810,25450
|
|
20241018,135000,51207245565,4815,4810,4815,4805,1841
|
|
20241018,134900,51198384070,4810,4810,4820,4790,11125
|
|
20241018,134800,51144900450,4810,4800,4810,4790,20120
|
|
20241018,134700,51048394260,4800,4810,4815,4800,5054
|
|
20241018,134600,51024122440,4805,4820,4820,4805,4813
|
|
20241018,134500,51000975130,4820,4810,4820,4805,3572
|
|
20241018,134400,50983776370,4810,4820,4820,4805,11799
|
|
20241018,134300,50927034750,4820,4825,4835,4820,16117
|
|
20241018,134200,50849266750,4815,4825,4825,4810,2857
|
|
20241018,134100,50835492055,4825,4810,4825,4810,16116
|
|
20241018,134000,50757902885,4815,4820,4825,4810,2844
|
|
20241018,133900,50744200865,4820,4820,4825,4820,6606
|
|
20241018,133800,50712344705,4820,4830,4835,4820,14278
|
|
20241018,133700,50643421140,4830,4830,4835,4820,14267
|
|
20241018,133600,50574543425,4835,4810,4835,4810,19216
|
|
20241018,133500,50481876990,4810,4790,4810,4780,14089
|
|
20241018,133400,50414370015,4785,4805,4805,4785,17359
|
|
20241018,133300,50331131850,4800,4800,4805,4800,8104
|
|
20241018,133200,50292215035,4800,4810,4815,4800,8409
|
|
20241018,133100,50251797830,4810,4815,4820,4805,12850
|
|
20241018,133000,50189937580,4815,4815,4825,4810,15537
|
|
20241018,132900,50115065230,4815,4810,4820,4805,7780
|
|
20241018,132800,50077625040,4810,4810,4825,4810,25326
|
|
20241018,132700,49955622160,4815,4790,4820,4785,29556
|
|
20241018,132600,49813591280,4790,4790,4795,4785,3270
|
|
20241018,132500,49797930780,4785,4795,4795,4785,10645
|
|
20241018,132400,49746933620,4795,4790,4800,4790,10557
|
|
20241018,132300,49696320930,4790,4785,4800,4785,20891
|
|
20241018,132200,49596201070,4785,4770,4785,4770,5123
|
|
20241018,132100,49571708240,4775,4775,4785,4770,7828
|
|
20241018,132000,49534304415,4775,4765,4775,4765,2957
|
|
20241018,131900,49520198165,4765,4760,4765,4750,6922
|
|
20241018,131800,49487252210,4760,4755,4760,4740,4663
|
|
20241018,131700,49465118185,4750,4760,4765,4750,4400
|
|
20241018,131600,49444191515,4760,4765,4765,4760,1802
|
|
20241018,131500,49435613130,4760,4755,4760,4755,3531
|
|
20241018,131400,49418816700,4755,4760,4760,4755,1490
|
|
20241018,131300,49411731740,4755,4765,4765,4755,2018
|
|
20241018,131200,49402131385,4760,4755,4765,4755,5972
|
|
20241018,131100,49373698600,4755,4745,4760,4745,4506
|
|
20241018,131000,49352286305,4750,4750,4755,4750,5848
|
|
20241018,130900,49324501025,4750,4750,4755,4720,104628
|
|
20241018,130800,48829387665,4750,4755,4760,4750,15641
|
|
20241018,130700,48755063720,4755,4760,4760,4755,9056
|
|
20241018,130600,48712001750,4760,4760,4760,4760,5283
|
|
20241018,130500,48686854670,4760,4770,4770,4760,2945
|
|
20241018,130400,48672831730,4765,4760,4765,4760,2761
|
|
20241018,130300,48659684630,4760,4760,4765,4755,4821
|
|
20241018,130200,48636737380,4765,4765,4765,4760,1128
|
|
20241018,130100,48631363165,4770,4770,4770,4765,3665
|
|
20241018,130000,48613892090,4770,4780,4785,4770,8324
|
|
20241018,125900,48574112085,4780,4780,4785,4780,6151
|
|
20241018,125800,48544701830,4780,4785,4795,4780,12906
|
|
20241018,125700,48482918410,4785,4775,4795,4770,24624
|
|
20241018,125600,48365062235,4770,4760,4770,4760,2271
|
|
20241018,125500,48354245155,4760,4765,4765,4755,2176
|
|
20241018,125400,48343888540,4765,4760,4765,4755,3335
|
|
20241018,125300,48328017280,4760,4765,4765,4760,2169
|
|
20241018,125200,48317691965,4765,4765,4765,4760,3002
|
|
20241018,125100,48303397145,4765,4765,4770,4765,1210
|
|
20241018,125000,48297630935,4765,4770,4775,4765,801
|
|
20241018,124900,48293811680,4775,4760,4775,4750,2474
|
|
20241018,124800,48282024900,4755,4755,4760,4750,7404
|
|
20241018,124700,48246827290,4755,4775,4775,4750,12814
|
|
20241018,124600,48185847745,4770,4775,4775,4770,1384
|
|
20241018,124500,48179245270,4775,4775,4780,4765,6163
|
|
20241018,124400,48149840880,4775,4775,4780,4770,4879
|
|
20241018,124300,48126546215,4775,4770,4780,4765,4682
|
|
20241018,124200,48104199830,4770,4755,4770,4755,7250
|
|
20241018,124100,48069706165,4755,4760,4765,4750,5337
|
|
20241018,124000,48044323035,4765,4765,4765,4760,5175
|
|
20241018,123900,48019689980,4760,4760,4765,4755,9195
|
|
20241018,123800,47975941245,4760,4765,4770,4755,12090
|
|
20241018,123700,47918415530,4770,4770,4775,4760,6277
|
|
20241018,123600,47888495970,4770,4775,4780,4770,3751
|
|
20241018,123500,47870580040,4775,4770,4775,4765,3401
|
|
20241018,123400,47854359810,4765,4765,4770,4755,8653
|
|
20241018,123300,47813130585,4760,4765,4765,4750,11830
|
|
20241018,123200,47756870075,4760,4750,4765,4740,46735
|
|
20241018,123100,47534993350,4750,4760,4765,4750,32663
|
|
20241018,123000,47379744245,4760,4780,4780,4760,25511
|
|
20241018,122900,47258116650,4785,4775,4795,4770,13126
|
|
20241018,122800,47195343740,4775,4770,4780,4770,7710
|
|
20241018,122700,47158549640,4770,4775,4780,4770,16134
|
|
20241018,122600,47081505440,4775,4765,4780,4750,35319
|
|
20241018,122500,46913174665,4765,4800,4800,4750,159231
|
|
20241018,122400,46153603140,4805,4830,4830,4800,22953
|
|
20241018,122300,46043246440,4830,4835,4835,4820,16175
|
|
20241018,122200,45965190145,4835,4810,4840,4810,25259
|
|
20241018,122100,45843197115,4815,4815,4820,4810,8473
|
|
20241018,122000,45802402890,4810,4815,4820,4810,6391
|
|
20241018,121900,45771647910,4815,4810,4815,4805,3106
|
|
20241018,121800,45756710770,4805,4800,4805,4800,4127
|
|
20241018,121700,45736884720,4800,4810,4810,4800,5991
|
|
20241018,121600,45708090175,4810,4810,4810,4800,6039
|
|
20241018,121500,45679072435,4805,4800,4820,4800,20516
|
|
20241018,121400,45580372880,4810,4795,4810,4795,17968
|
|
20241018,121300,45494181775,4795,4805,4805,4795,30385
|
|
20241018,121200,45348332805,4805,4825,4825,4805,27630
|
|
20241018,121100,45215388925,4825,4830,4830,4820,10955
|
|
20241018,121000,45162544475,4830,4840,4840,4825,8969
|
|
20241018,120900,45119217575,4835,4815,4845,4815,29237
|
|
20241018,120800,44977914115,4820,4820,4825,4800,54678
|
|
20241018,120700,44714968415,4820,4825,4830,4815,11472
|
|
20241018,120600,44659650485,4825,4820,4825,4815,5451
|
|
20241018,120500,44633379635,4820,4820,4825,4815,9632
|
|
20241018,120400,44586973690,4820,4825,4825,4815,7799
|
|
20241018,120300,44549379785,4825,4815,4830,4815,19489
|
|
20241018,120200,44455498060,4820,4825,4825,4810,39274
|
|
20241018,120100,44266276000,4825,4840,4850,4825,19592
|
|
20241018,120000,44171602340,4840,4835,4840,4825,17022
|
|
20241018,115900,44089425035,4830,4835,4850,4830,19023
|
|
20241018,115800,43997335290,4830,4860,4860,4820,67183
|
|
20241018,115700,43672780090,4860,4860,4870,4855,15479
|
|
20241018,115600,43597508605,4855,4860,4865,4845,15992
|
|
20241018,115500,43519897440,4860,4860,4870,4850,10350
|
|
20241018,115400,43469634020,4870,4850,4870,4845,29360
|
|
20241018,115300,43327017570,4850,4880,4880,4825,148176
|
|
20241018,115200,42608187860,4880,4865,4880,4860,29381
|
|
20241018,115100,42465166340,4865,4880,4895,4865,39671
|
|
20241018,115000,42271820445,4880,4905,4905,4875,42313
|
|
20241018,114900,42065173205,4900,4940,4945,4855,280209
|
|
20241018,114800,40694499020,4940,4930,5030,4915,516958
|
|
20241018,114700,38120512995,4935,4905,4940,4905,81662
|
|
20241018,114600,37718285710,4910,4920,4920,4900,14437
|
|
20241018,114500,37647359405,4915,4890,4925,4890,35105
|
|
20241018,114400,37474885010,4895,4900,4905,4885,17539
|
|
20241018,114300,37388968910,4905,4920,4920,4885,46204
|
|
20241018,114200,37162388175,4915,4875,4920,4875,27515
|
|
20241018,114100,37027520325,4875,4885,4885,4870,12249
|
|
20241018,114000,36967805500,4880,4890,4890,4875,3201
|
|
20241018,113900,36952184185,4875,4865,4900,4860,20812
|
|
20241018,113800,36850784340,4865,4890,4895,4865,19650
|
|
20241018,113700,36754938840,4890,4870,4890,4865,13508
|
|
20241018,113600,36688963880,4865,4890,4905,4860,44135
|
|
20241018,113500,36473848925,4890,4905,4915,4880,26472
|
|
20241018,113400,36344380445,4905,4915,4935,4890,59592
|
|
20241018,113300,36051620215,4915,4905,4920,4900,29732
|
|
20241018,113200,35905668860,4905,4930,4930,4905,40238
|
|
20241018,113100,35707820665,4925,4910,4940,4905,91850
|
|
20241018,113000,35255436875,4905,4895,4920,4895,23950
|
|
20241018,112900,35137877305,4895,4885,4910,4870,47230
|
|
20241018,112800,34907150330,4885,4885,4890,4880,11786
|
|
20241018,112700,34849586540,4885,4890,4890,4865,49987
|
|
20241018,112600,34605719140,4890,4905,4920,4860,73125
|
|
20241018,112500,34248388745,4900,4910,4955,4875,115177
|
|
20241018,112400,33681200265,4915,4925,4930,4905,54641
|
|
20241018,112300,33412300190,4925,4930,4930,4905,45711
|
|
20241018,112200,33187391030,4925,4920,4935,4900,56770
|
|
20241018,112100,32908167200,4920,4905,4945,4900,177640
|
|
20241018,112000,32032847760,4900,4920,4920,4885,41379
|
|
20241018,111900,31829962715,4915,4915,4920,4900,31764
|
|
20241018,111800,31674005470,4910,4920,4925,4905,58833
|
|
20241018,111700,31384763620,4920,4885,4930,4885,72685
|
|
20241018,111600,31027901275,4890,4885,4920,4880,113031
|
|
20241018,111500,30473939130,4885,4860,4905,4845,145117
|
|
20241018,111400,29765636790,4860,4860,4865,4855,10458
|
|
20241018,111300,29714809265,4865,4870,4870,4850,27605
|
|
20241018,111200,29580533125,4865,4855,4870,4845,46469
|
|
20241018,111100,29354897980,4860,4835,4860,4835,54511
|
|
20241018,111000,29090746465,4835,4830,4835,4820,22746
|
|
20241018,110900,28980935515,4830,4815,4830,4810,13614
|
|
20241018,110800,28915300160,4815,4800,4815,4795,12325
|
|
20241018,110700,28856070255,4800,4800,4800,4795,2915
|
|
20241018,110600,28842083940,4800,4800,4800,4795,3535
|
|
20241018,110500,28825127595,4800,4795,4800,4795,2761
|
|
20241018,110400,28811883675,4795,4795,4795,4795,2716
|
|
20241018,110300,28798860455,4795,4805,4805,4795,7791
|
|
20241018,110200,28761483925,4805,4810,4815,4795,14051
|
|
20241018,110100,28693982855,4810,4795,4810,4795,8318
|
|
20241018,110000,28654023790,4800,4795,4800,4790,7259
|
|
20241018,105900,28619210740,4795,4795,4805,4795,8242
|
|
20241018,105800,28579664065,4795,4790,4795,4790,5449
|
|
20241018,105700,28553553695,4790,4785,4795,4780,6364
|
|
20241018,105600,28523095530,4785,4785,4790,4775,8382
|
|
20241018,105500,28483033565,4785,4795,4795,4780,13077
|
|
20241018,105400,28420430235,4795,4785,4795,4780,6147
|
|
20241018,105300,28390975645,4795,4785,4795,4765,62268
|
|
20241018,105200,28093605435,4785,4810,4810,4785,10498
|
|
20241018,105100,28043276485,4810,4790,4810,4785,37701
|
|
20241018,105000,27862677195,4795,4800,4800,4790,13770
|
|
20241018,104900,27796662195,4795,4820,4820,4790,21445
|
|
20241018,104800,27693762380,4815,4845,4845,4790,48328
|
|
20241018,104700,27461386940,4845,4830,4850,4815,47143
|
|
20241018,104600,27233713960,4835,4820,4840,4815,19352
|
|
20241018,104500,27140289475,4815,4830,4835,4800,37207
|
|
20241018,104400,26961135280,4830,4835,4840,4830,12650
|
|
20241018,104300,26899978120,4840,4835,4845,4835,16597
|
|
20241018,104200,26819663935,4850,4845,4850,4830,16108
|
|
20241018,104100,26741669915,4845,4820,4845,4820,27552
|
|
20241018,104000,26608418735,4825,4845,4845,4825,18914
|
|
20241018,103900,26517022610,4845,4820,4845,4820,26217
|
|
20241018,103800,26390245795,4820,4795,4830,4790,46588
|
|
20241018,103700,26166271270,4795,4830,4835,4785,102946
|
|
20241018,103600,25671563015,4830,4835,4850,4805,67124
|
|
20241018,103500,25347545630,4835,4830,4835,4805,51861
|
|
20241018,103400,25097498335,4830,4825,4845,4805,98565
|
|
20241018,103300,24622386925,4825,4860,4860,4825,61465
|
|
20241018,103200,24324890980,4840,4855,4865,4830,109397
|
|
20241018,103100,23794792675,4855,4860,4880,4855,33390
|
|
20241018,103000,23632332790,4860,4880,4885,4860,59468
|
|
20241018,102900,23342773495,4880,4885,4890,4870,51590
|
|
20241018,102800,23091156785,4890,4905,4910,4875,72327
|
|
20241018,102700,22737629810,4900,4920,4955,4900,179162
|
|
20241018,102600,21854173890,4920,4895,4950,4885,218555
|
|
20241018,102500,20777274910,4895,4880,4910,4865,52872
|
|
20241018,102400,20519096250,4880,4895,4920,4880,106685
|
|
20241018,102300,19996428560,4890,4880,4900,4870,46770
|
|
20241018,102200,19768017445,4880,4880,4940,4875,221767
|
|
20241018,102100,18680389030,4880,4860,4890,4860,25147
|
|
20241018,102000,18557782120,4860,4890,4890,4845,18602
|
|
20241018,101900,18467252565,4885,4870,4890,4860,38359
|
|
20241018,101800,18280297110,4870,4865,4875,4860,26971
|
|
20241018,101700,18148973090,4860,4840,4875,4830,56128
|
|
20241018,101600,17876699515,4845,4850,4855,4835,36631
|
|
20241018,101500,17699295150,4850,4865,4870,4850,29368
|
|
20241018,101400,17556704400,4865,4890,4895,4850,66976
|
|
20241018,101300,17230797355,4890,4885,4890,4860,74862
|
|
20241018,101200,16865878655,4885,4870,4915,4865,119483
|
|
20241018,101100,16281321885,4870,4865,4870,4850,26789
|
|
20241018,101000,16151100340,4865,4865,4875,4845,39553
|
|
20241018,100900,15958792535,4865,4855,4900,4845,67104
|
|
20241018,100800,15631373065,4850,4870,4895,4850,69420
|
|
20241018,100700,15292893595,4870,4860,4880,4845,70454
|
|
20241018,100600,14949858445,4860,4850,4865,4825,85967
|
|
20241018,100500,14533748645,4850,4850,4920,4845,208006
|
|
20241018,100400,13517616295,4855,4830,4860,4830,43905
|
|
20241018,100300,13304731215,4830,4835,4860,4820,73842
|
|
20241018,100200,12947787195,4830,4890,4895,4830,124627
|
|
20241018,100100,12342819375,4885,4875,4890,4850,165989
|
|
20241018,100000,11534433280,4875,4855,4895,4850,186357
|
|
20241018,095900,10625881260,4855,4865,4910,4815,261313
|
|
20241018,095800,9354117705,4865,4855,4875,4810,261864
|
|
20241018,095700,8085070065,4855,4830,4925,4775,378143
|
|
20241018,095600,6246593380,4830,4775,4840,4755,214852
|
|
20241018,095500,5213615375,4780,4735,4800,4735,107334
|
|
20241018,095400,4700734510,4735,4735,4745,4730,21699
|
|
20241018,095300,4597939970,4735,4725,4740,4720,13997
|
|
20241018,095200,4531755425,4725,4740,4755,4715,30765
|
|
20241018,095100,4385914910,4740,4735,4745,4730,36971
|
|
20241018,095000,4210728165,4735,4710,4750,4710,61889
|
|
20241018,094900,3917764770,4710,4700,4720,4695,18114
|
|
20241018,094800,3832437630,4700,4700,4710,4690,22149
|
|
20241018,094700,3728335185,4700,4700,4735,4690,47287
|
|
20241018,094600,3505338935,4690,4650,4715,4650,46675
|
|
20241018,094500,3286924105,4655,4650,4655,4645,11689
|
|
20241018,094400,3232598975,4650,4635,4655,4635,5558
|
|
20241018,094300,3206791640,4630,4635,4635,4630,537
|
|
20241018,094200,3204303725,4635,4635,4650,4635,7288
|
|
20241018,094100,3170470290,4635,4620,4635,4620,3343
|
|
20241018,094000,3155008640,4620,4615,4620,4605,8919
|
|
20241018,093900,3113874015,4610,4620,4620,4605,312
|
|
20241018,093800,3112435615,4605,4615,4625,4605,6519
|
|
20241018,093700,3082397785,4615,4610,4630,4610,719
|
|
20241018,093600,3079081690,4610,4635,4640,4610,11474
|
|
20241018,093500,3025981725,4635,4625,4635,4625,2716
|
|
20241018,093400,3013412960,4620,4610,4625,4610,3354
|
|
20241018,093300,2997907600,4610,4610,4620,4610,5673
|
|
20241018,093200,2971740790,4610,4610,4620,4610,2128
|
|
20241018,093100,2961930600,4620,4590,4625,4585,4521
|
|
20241018,093000,2941127415,4590,4595,4600,4590,5825
|
|
20241018,092900,2914371080,4595,4600,4605,4595,3403
|
|
20241018,092800,2898711735,4600,4615,4625,4600,2645
|
|
20241018,092700,2886517145,4615,4615,4620,4605,229
|
|
20241018,092600,2885462105,4615,4615,4630,4605,6572
|
|
20241018,092500,2855122590,4620,4590,4620,4580,12133
|
|
20241018,092400,2799302975,4595,4580,4600,4565,15867
|
|
20241018,092300,2726688220,4570,4635,4635,4570,51350
|
|
20241018,092200,2490626460,4630,4625,4635,4620,6510
|
|
20241018,092100,2460511675,4625,4640,4640,4620,14312
|
|
20241018,092000,2394323510,4640,4645,4645,4635,1546
|
|
20241018,091900,2387154455,4640,4645,4650,4630,12417
|
|
20241018,091800,2329604015,4640,4635,4650,4625,14033
|
|
20241018,091700,2264599835,4645,4655,4655,4635,17628
|
|
20241018,091600,2182724955,4650,4660,4660,4650,6321
|
|
20241018,091500,2153302815,4665,4665,4665,4655,2510
|
|
20241018,091400,2141605955,4660,4680,4680,4660,16103
|
|
20241018,091300,2066471500,4685,4675,4690,4665,20553
|
|
20241018,091200,1970397385,4680,4695,4705,4680,23490
|
|
20241018,091100,1860262635,4695,4700,4725,4685,45623
|
|
20241018,091000,1645366320,4700,4685,4700,4680,18154
|
|
20241018,090900,1560201895,4680,4665,4690,4655,6653
|
|
20241018,090800,1529139105,4655,4685,4685,4655,12049
|
|
20241018,090700,1472927900,4685,4705,4710,4660,35129
|
|
20241018,090600,1308051680,4710,4665,4710,4660,40634
|
|
20241018,090500,1117322395,4660,4660,4675,4650,38239
|
|
20241018,090400,939025970,4655,4660,4670,4655,5947
|
|
20241018,090300,911303135,4660,4660,4670,4655,14615
|
|
20241018,090200,843179905,4660,4665,4675,4655,26379
|
|
20241018,090100,720216400,4665,4660,4730,4660,70584
|
|
20241018,090000,389340930,4665,4650,4665,4640,77381
|