758 lines
37 KiB
CSV
758 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,213500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,213400,4008646680,3960,3960,3960,3960,0
|
|
20241018,213300,4008646680,3960,3960,3960,3960,0
|
|
20241018,213200,4008646680,3960,3960,3960,3960,0
|
|
20241018,213100,4008646680,3960,3960,3960,3960,0
|
|
20241018,213000,4008646680,3960,3960,3960,3960,0
|
|
20241018,212900,4008646680,3960,3960,3960,3960,0
|
|
20241018,212800,4008646680,3960,3960,3960,3960,0
|
|
20241018,212700,4008646680,3960,3960,3960,3960,0
|
|
20241018,212600,4008646680,3960,3960,3960,3960,0
|
|
20241018,212500,4008646680,3960,3960,3960,3960,0
|
|
20241018,212400,4008646680,3960,3960,3960,3960,0
|
|
20241018,212300,4008646680,3960,3960,3960,3960,0
|
|
20241018,212200,4008646680,3960,3960,3960,3960,0
|
|
20241018,212100,4008646680,3960,3960,3960,3960,0
|
|
20241018,212000,4008646680,3960,3960,3960,3960,0
|
|
20241018,211900,4008646680,3960,3960,3960,3960,0
|
|
20241018,211800,4008646680,3960,3960,3960,3960,0
|
|
20241018,211700,4008646680,3960,3960,3960,3960,0
|
|
20241018,211600,4008646680,3960,3960,3960,3960,0
|
|
20241018,211500,4008646680,3960,3960,3960,3960,0
|
|
20241018,211400,4008646680,3960,3960,3960,3960,0
|
|
20241018,211300,4008646680,3960,3960,3960,3960,0
|
|
20241018,211200,4008646680,3960,3960,3960,3960,0
|
|
20241018,211100,4008646680,3960,3960,3960,3960,0
|
|
20241018,211000,4008646680,3960,3960,3960,3960,0
|
|
20241018,210900,4008646680,3960,3960,3960,3960,0
|
|
20241018,210800,4008646680,3960,3960,3960,3960,0
|
|
20241018,210700,4008646680,3960,3960,3960,3960,0
|
|
20241018,210600,4008646680,3960,3960,3960,3960,0
|
|
20241018,210500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,210400,4008646680,3960,3960,3960,3960,0
|
|
20241018,210300,4008646680,3960,3960,3960,3960,0
|
|
20241018,210200,4008646680,3960,3960,3960,3960,0
|
|
20241018,210100,4008646680,3960,3960,3960,3960,0
|
|
20241018,210000,4008646680,3960,3960,3960,3960,0
|
|
20241018,205900,4008646680,3960,3960,3960,3960,0
|
|
20241018,205800,4008646680,3960,3960,3960,3960,0
|
|
20241018,205700,4008646680,3960,3960,3960,3960,0
|
|
20241018,205600,4008646680,3960,3960,3960,3960,0
|
|
20241018,205500,4008646680,3960,3960,3960,3960,0
|
|
20241018,205400,4008646680,3960,3960,3960,3960,0
|
|
20241018,205300,4008646680,3960,3960,3960,3960,0
|
|
20241018,205200,4008646680,3960,3960,3960,3960,0
|
|
20241018,205100,4008646680,3960,3960,3960,3960,0
|
|
20241018,205000,4008646680,3960,3960,3960,3960,0
|
|
20241018,204900,4008646680,3960,3960,3960,3960,0
|
|
20241018,204800,4008646680,3960,3960,3960,3960,0
|
|
20241018,204700,4008646680,3960,3960,3960,3960,0
|
|
20241018,204600,4008646680,3960,3960,3960,3960,0
|
|
20241018,204500,4008646680,3960,3960,3960,3960,0
|
|
20241018,204400,4008646680,3960,3960,3960,3960,0
|
|
20241018,204300,4008646680,3960,3960,3960,3960,0
|
|
20241018,204200,4008646680,3960,3960,3960,3960,0
|
|
20241018,204100,4008646680,3960,3960,3960,3960,0
|
|
20241018,204000,4008646680,3960,3960,3960,3960,0
|
|
20241018,203900,4008646680,3960,3960,3960,3960,0
|
|
20241018,203800,4008646680,3960,3960,3960,3960,0
|
|
20241018,203700,4008646680,3960,3960,3960,3960,0
|
|
20241018,203600,4008646680,3960,3960,3960,3960,0
|
|
20241018,203500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,203400,4008646680,3960,3960,3960,3960,0
|
|
20241018,203300,4008646680,3960,3960,3960,3960,0
|
|
20241018,203200,4008646680,3960,3960,3960,3960,0
|
|
20241018,203100,4008646680,3960,3960,3960,3960,0
|
|
20241018,203000,4008646680,3960,3960,3960,3960,0
|
|
20241018,202900,4008646680,3960,3960,3960,3960,0
|
|
20241018,202800,4008646680,3960,3960,3960,3960,0
|
|
20241018,202700,4008646680,3960,3960,3960,3960,0
|
|
20241018,202600,4008646680,3960,3960,3960,3960,0
|
|
20241018,202500,4008646680,3960,3960,3960,3960,0
|
|
20241018,202400,4008646680,3960,3960,3960,3960,0
|
|
20241018,202300,4008646680,3960,3960,3960,3960,0
|
|
20241018,202200,4008646680,3960,3960,3960,3960,0
|
|
20241018,202100,4008646680,3960,3960,3960,3960,0
|
|
20241018,202000,4008646680,3960,3960,3960,3960,0
|
|
20241018,201900,4008646680,3960,3960,3960,3960,0
|
|
20241018,201800,4008646680,3960,3960,3960,3960,0
|
|
20241018,201700,4008646680,3960,3960,3960,3960,0
|
|
20241018,201600,4008646680,3960,3960,3960,3960,0
|
|
20241018,201500,4008646680,3960,3960,3960,3960,0
|
|
20241018,201400,4008646680,3960,3960,3960,3960,0
|
|
20241018,201300,4008646680,3960,3960,3960,3960,0
|
|
20241018,201200,4008646680,3960,3960,3960,3960,0
|
|
20241018,201100,4008646680,3960,3960,3960,3960,0
|
|
20241018,201000,4008646680,3960,3960,3960,3960,0
|
|
20241018,200900,4008646680,3960,3960,3960,3960,0
|
|
20241018,200800,4008646680,3960,3960,3960,3960,0
|
|
20241018,200700,4008646680,3960,3960,3960,3960,0
|
|
20241018,200600,4008646680,3960,3960,3960,3960,0
|
|
20241018,200500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,200400,4008646680,3960,3960,3960,3960,0
|
|
20241018,200300,4008646680,3960,3960,3960,3960,0
|
|
20241018,200200,4008646680,3960,3960,3960,3960,0
|
|
20241018,200100,4008646680,3960,3960,3960,3960,0
|
|
20241018,200000,4008646680,3960,3960,3960,3960,0
|
|
20241018,195900,4008646680,3960,3960,3960,3960,0
|
|
20241018,195800,4008646680,3960,3960,3960,3960,0
|
|
20241018,195700,4008646680,3960,3960,3960,3960,0
|
|
20241018,195600,4008646680,3960,3960,3960,3960,0
|
|
20241018,195500,4008646680,3960,3960,3960,3960,0
|
|
20241018,195400,4008646680,3960,3960,3960,3960,0
|
|
20241018,195300,4008646680,3960,3960,3960,3960,0
|
|
20241018,195200,4008646680,3960,3960,3960,3960,0
|
|
20241018,195100,4008646680,3960,3960,3960,3960,0
|
|
20241018,195000,4008646680,3960,3960,3960,3960,0
|
|
20241018,194900,4008646680,3960,3960,3960,3960,0
|
|
20241018,194800,4008646680,3960,3960,3960,3960,0
|
|
20241018,194700,4008646680,3960,3960,3960,3960,0
|
|
20241018,194600,4008646680,3960,3960,3960,3960,0
|
|
20241018,194500,4008646680,3960,3960,3960,3960,0
|
|
20241018,194400,4008646680,3960,3960,3960,3960,0
|
|
20241018,194300,4008646680,3960,3960,3960,3960,0
|
|
20241018,194200,4008646680,3960,3960,3960,3960,0
|
|
20241018,194100,4008646680,3960,3960,3960,3960,0
|
|
20241018,194000,4008646680,3960,3960,3960,3960,0
|
|
20241018,193900,4008646680,3960,3960,3960,3960,0
|
|
20241018,193800,4008646680,3960,3960,3960,3960,0
|
|
20241018,193700,4008646680,3960,3960,3960,3960,0
|
|
20241018,193600,4008646680,3960,3960,3960,3960,0
|
|
20241018,193500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,193400,4008646680,3960,3960,3960,3960,0
|
|
20241018,193300,4008646680,3960,3960,3960,3960,0
|
|
20241018,193200,4008646680,3960,3960,3960,3960,0
|
|
20241018,193100,4008646680,3960,3960,3960,3960,0
|
|
20241018,193000,4008646680,3960,3960,3960,3960,0
|
|
20241018,192900,4008646680,3960,3960,3960,3960,0
|
|
20241018,192800,4008646680,3960,3960,3960,3960,0
|
|
20241018,192700,4008646680,3960,3960,3960,3960,0
|
|
20241018,192600,4008646680,3960,3960,3960,3960,0
|
|
20241018,192500,4008646680,3960,3960,3960,3960,0
|
|
20241018,192400,4008646680,3960,3960,3960,3960,0
|
|
20241018,192300,4008646680,3960,3960,3960,3960,0
|
|
20241018,192200,4008646680,3960,3960,3960,3960,0
|
|
20241018,192100,4008646680,3960,3960,3960,3960,0
|
|
20241018,192000,4008646680,3960,3960,3960,3960,0
|
|
20241018,191900,4008646680,3960,3960,3960,3960,0
|
|
20241018,191800,4008646680,3960,3960,3960,3960,0
|
|
20241018,191700,4008646680,3960,3960,3960,3960,0
|
|
20241018,191600,4008646680,3960,3960,3960,3960,0
|
|
20241018,191500,4008646680,3960,3960,3960,3960,0
|
|
20241018,191400,4008646680,3960,3960,3960,3960,0
|
|
20241018,191300,4008646680,3960,3960,3960,3960,0
|
|
20241018,191200,4008646680,3960,3960,3960,3960,0
|
|
20241018,191100,4008646680,3960,3960,3960,3960,0
|
|
20241018,191000,4008646680,3960,3960,3960,3960,0
|
|
20241018,190900,4008646680,3960,3960,3960,3960,0
|
|
20241018,190800,4008646680,3960,3960,3960,3960,0
|
|
20241018,190700,4008646680,3960,3960,3960,3960,0
|
|
20241018,190600,4008646680,3960,3960,3960,3960,0
|
|
20241018,190500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,190400,4008646680,3960,3960,3960,3960,0
|
|
20241018,190300,4008646680,3960,3960,3960,3960,0
|
|
20241018,190200,4008646680,3960,3960,3960,3960,0
|
|
20241018,190100,4008646680,3960,3960,3960,3960,0
|
|
20241018,190000,4008646680,3960,3960,3960,3960,0
|
|
20241018,185900,4008646680,3960,3960,3960,3960,0
|
|
20241018,185800,4008646680,3960,3960,3960,3960,0
|
|
20241018,185700,4008646680,3960,3960,3960,3960,0
|
|
20241018,185600,4008646680,3960,3960,3960,3960,0
|
|
20241018,185500,4008646680,3960,3960,3960,3960,0
|
|
20241018,185400,4008646680,3960,3960,3960,3960,0
|
|
20241018,185300,4008646680,3960,3960,3960,3960,0
|
|
20241018,185200,4008646680,3960,3960,3960,3960,0
|
|
20241018,185100,4008646680,3960,3960,3960,3960,0
|
|
20241018,185000,4008646680,3960,3960,3960,3960,0
|
|
20241018,184900,4008646680,3960,3960,3960,3960,0
|
|
20241018,184800,4008646680,3960,3960,3960,3960,0
|
|
20241018,184700,4008646680,3960,3960,3960,3960,0
|
|
20241018,184600,4008646680,3960,3960,3960,3960,0
|
|
20241018,184500,4008646680,3960,3960,3960,3960,0
|
|
20241018,184400,4008646680,3960,3960,3960,3960,0
|
|
20241018,184300,4008646680,3960,3960,3960,3960,0
|
|
20241018,184200,4008646680,3960,3960,3960,3960,0
|
|
20241018,184100,4008646680,3960,3960,3960,3960,0
|
|
20241018,184000,4008646680,3960,3960,3960,3960,0
|
|
20241018,183900,4008646680,3960,3960,3960,3960,0
|
|
20241018,183800,4008646680,3960,3960,3960,3960,0
|
|
20241018,183700,4008646680,3960,3960,3960,3960,0
|
|
20241018,183600,4008646680,3960,3960,3960,3960,0
|
|
20241018,183500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,183400,4008646680,3960,3960,3960,3960,0
|
|
20241018,183300,4008646680,3960,3960,3960,3960,0
|
|
20241018,183200,4008646680,3960,3960,3960,3960,0
|
|
20241018,183100,4008646680,3960,3960,3960,3960,0
|
|
20241018,183000,4008646680,3960,3960,3960,3960,0
|
|
20241018,182900,4008646680,3960,3960,3960,3960,0
|
|
20241018,182800,4008646680,3960,3960,3960,3960,0
|
|
20241018,182700,4008646680,3960,3960,3960,3960,0
|
|
20241018,182600,4008646680,3960,3960,3960,3960,0
|
|
20241018,182500,4008646680,3960,3960,3960,3960,0
|
|
20241018,182400,4008646680,3960,3960,3960,3960,0
|
|
20241018,182300,4008646680,3960,3960,3960,3960,0
|
|
20241018,182200,4008646680,3960,3960,3960,3960,0
|
|
20241018,182100,4008646680,3960,3960,3960,3960,0
|
|
20241018,182000,4008646680,3960,3960,3960,3960,0
|
|
20241018,181900,4008646680,3960,3960,3960,3960,0
|
|
20241018,181800,4008646680,3960,3960,3960,3960,0
|
|
20241018,181700,4008646680,3960,3960,3960,3960,0
|
|
20241018,181600,4008646680,3960,3960,3960,3960,0
|
|
20241018,181500,4008646680,3960,3960,3960,3960,0
|
|
20241018,181400,4008646680,3960,3960,3960,3960,0
|
|
20241018,181300,4008646680,3960,3960,3960,3960,0
|
|
20241018,181200,4008646680,3960,3960,3960,3960,0
|
|
20241018,181100,4008646680,3960,3960,3960,3960,0
|
|
20241018,181000,4008646680,3960,3960,3960,3960,0
|
|
20241018,180900,4008646680,3960,3960,3960,3960,0
|
|
20241018,180800,4008646680,3960,3960,3960,3960,0
|
|
20241018,180700,4008646680,3960,3960,3960,3960,0
|
|
20241018,180600,4008646680,3960,3960,3960,3960,0
|
|
20241018,180500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,180400,4008646680,3960,3960,3960,3960,0
|
|
20241018,180300,4008646680,3960,3960,3960,3960,0
|
|
20241018,180200,4008646680,3960,3960,3960,3960,0
|
|
20241018,180100,4008646680,3960,3960,3960,3960,0
|
|
20241018,180000,4008646680,3960,3960,3960,3960,0
|
|
20241018,175900,4008646680,3960,3960,3960,3960,0
|
|
20241018,175800,4008646680,3960,3960,3960,3960,0
|
|
20241018,175700,4008646680,3960,3960,3960,3960,0
|
|
20241018,175600,4008646680,3960,3960,3960,3960,0
|
|
20241018,175500,4008646680,3960,3960,3960,3960,0
|
|
20241018,175400,4008646680,3960,3960,3960,3960,0
|
|
20241018,175300,4008646680,3960,3960,3960,3960,0
|
|
20241018,175200,4008646680,3960,3960,3960,3960,0
|
|
20241018,175100,4008646680,3960,3960,3960,3960,0
|
|
20241018,175000,4008646680,3960,3960,3960,3960,0
|
|
20241018,174900,4008646680,3960,3960,3960,3960,0
|
|
20241018,174800,4008646680,3960,3960,3960,3960,0
|
|
20241018,174700,4008646680,3960,3960,3960,3960,0
|
|
20241018,174600,4008646680,3960,3960,3960,3960,0
|
|
20241018,174500,4008646680,3960,3960,3960,3960,0
|
|
20241018,174400,4008646680,3960,3960,3960,3960,0
|
|
20241018,174300,4008646680,3960,3960,3960,3960,0
|
|
20241018,174200,4008646680,3960,3960,3960,3960,0
|
|
20241018,174100,4008646680,3960,3960,3960,3960,0
|
|
20241018,174000,4008646680,3960,3960,3960,3960,0
|
|
20241018,173900,4008646680,3960,3960,3960,3960,0
|
|
20241018,173800,4008646680,3960,3960,3960,3960,0
|
|
20241018,173700,4008646680,3960,3960,3960,3960,0
|
|
20241018,173600,4008646680,3960,3960,3960,3960,0
|
|
20241018,173500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,173400,4008646680,3960,3960,3960,3960,0
|
|
20241018,173300,4008646680,3960,3960,3960,3960,0
|
|
20241018,173200,4008646680,3960,3960,3960,3960,0
|
|
20241018,173100,4008646680,3960,3960,3960,3960,0
|
|
20241018,173000,4008646680,3960,3960,3960,3960,0
|
|
20241018,172900,4008646680,3960,3960,3960,3960,0
|
|
20241018,172800,4008646680,3960,3960,3960,3960,0
|
|
20241018,172700,4008646680,3960,3960,3960,3960,0
|
|
20241018,172600,4008646680,3960,3960,3960,3960,0
|
|
20241018,172500,4008646680,3960,3960,3960,3960,0
|
|
20241018,172400,4008646680,3960,3960,3960,3960,0
|
|
20241018,172300,4008646680,3960,3960,3960,3960,0
|
|
20241018,172200,4008646680,3960,3960,3960,3960,0
|
|
20241018,172100,4008646680,3960,3960,3960,3960,0
|
|
20241018,172000,4008646680,3960,3960,3960,3960,0
|
|
20241018,171900,4008646680,3960,3960,3960,3960,0
|
|
20241018,171800,4008646680,3960,3960,3960,3960,0
|
|
20241018,171700,4008646680,3960,3960,3960,3960,0
|
|
20241018,171600,4008646680,3960,3960,3960,3960,0
|
|
20241018,171500,4008646680,3960,3960,3960,3960,0
|
|
20241018,171400,4008646680,3960,3960,3960,3960,0
|
|
20241018,171300,4008646680,3960,3960,3960,3960,0
|
|
20241018,171200,4008646680,3960,3960,3960,3960,0
|
|
20241018,171100,4008646680,3960,3960,3960,3960,0
|
|
20241018,171000,4008646680,3960,3960,3960,3960,0
|
|
20241018,170900,4008646680,3960,3960,3960,3960,0
|
|
20241018,170800,4008646680,3960,3960,3960,3960,0
|
|
20241018,170700,4008646680,3960,3960,3960,3960,0
|
|
20241018,170600,4008646680,3960,3960,3960,3960,0
|
|
20241018,170500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,170400,4008646680,3960,3960,3960,3960,0
|
|
20241018,170300,4008646680,3960,3960,3960,3960,0
|
|
20241018,170200,4008646680,3960,3960,3960,3960,0
|
|
20241018,170100,4008646680,3960,3960,3960,3960,0
|
|
20241018,170000,4008646680,3960,3960,3960,3960,0
|
|
20241018,165900,4008646680,3960,3960,3960,3960,0
|
|
20241018,165800,4008646680,3960,3960,3960,3960,0
|
|
20241018,165700,4008646680,3960,3960,3960,3960,0
|
|
20241018,165600,4008646680,3960,3960,3960,3960,0
|
|
20241018,165500,4008646680,3960,3960,3960,3960,0
|
|
20241018,165400,4008646680,3960,3960,3960,3960,0
|
|
20241018,165300,4008646680,3960,3960,3960,3960,0
|
|
20241018,165200,4008646680,3960,3960,3960,3960,0
|
|
20241018,165100,4008646680,3960,3960,3960,3960,0
|
|
20241018,165000,4008646680,3960,3960,3960,3960,0
|
|
20241018,164900,4008646680,3960,3960,3960,3960,0
|
|
20241018,164800,4008646680,3960,3960,3960,3960,0
|
|
20241018,164700,4008646680,3960,3960,3960,3960,0
|
|
20241018,164600,4008646680,3960,3960,3960,3960,0
|
|
20241018,164500,4008646680,3960,3960,3960,3960,0
|
|
20241018,164400,4008646680,3960,3960,3960,3960,0
|
|
20241018,164300,4008646680,3960,3960,3960,3960,0
|
|
20241018,164200,4008646680,3960,3960,3960,3960,0
|
|
20241018,164100,4008646680,3960,3960,3960,3960,0
|
|
20241018,164000,4008646680,3960,3960,3960,3960,0
|
|
20241018,163900,4008646680,3960,3960,3960,3960,0
|
|
20241018,163800,4008646680,3960,3960,3960,3960,0
|
|
20241018,163700,4008646680,3960,3960,3960,3960,0
|
|
20241018,163600,4008646680,3960,3960,3960,3960,0
|
|
20241018,163500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,163400,4008646680,3960,3960,3960,3960,0
|
|
20241018,163300,4008646680,3960,3960,3960,3960,0
|
|
20241018,163200,4008646680,3960,3960,3960,3960,0
|
|
20241018,163100,4008646680,3960,3960,3960,3960,0
|
|
20241018,163000,4008646680,3960,3960,3960,3960,0
|
|
20241018,162900,4008646680,3960,3960,3960,3960,0
|
|
20241018,162800,4008646680,3960,3960,3960,3960,0
|
|
20241018,162700,4008646680,3960,3960,3960,3960,0
|
|
20241018,162600,4008646680,3960,3960,3960,3960,0
|
|
20241018,162500,4008646680,3960,3960,3960,3960,0
|
|
20241018,162400,4008646680,3960,3960,3960,3960,0
|
|
20241018,162300,4008646680,3960,3960,3960,3960,0
|
|
20241018,162200,4008646680,3960,3960,3960,3960,0
|
|
20241018,162100,4008646680,3960,3960,3960,3960,0
|
|
20241018,162000,4008646680,3960,3960,3960,3960,0
|
|
20241018,161900,4008646680,3960,3960,3960,3960,0
|
|
20241018,161800,4008646680,3960,3960,3960,3960,0
|
|
20241018,161700,4008646680,3960,3960,3960,3960,0
|
|
20241018,161600,4008646680,3960,3960,3960,3960,0
|
|
20241018,161500,4008646680,3960,3960,3960,3960,0
|
|
20241018,161400,4008646680,3960,3960,3960,3960,0
|
|
20241018,161300,4008646680,3960,3960,3960,3960,0
|
|
20241018,161200,4008646680,3960,3960,3960,3960,0
|
|
20241018,161100,4008646680,3960,3960,3960,3960,0
|
|
20241018,161000,4008646680,3960,3960,3960,3960,0
|
|
20241018,160900,4008646680,3960,3960,3960,3960,0
|
|
20241018,160800,4008646680,3960,3960,3960,3960,0
|
|
20241018,160700,4008646680,3960,3960,3960,3960,0
|
|
20241018,160600,4008646680,3960,3960,3960,3960,0
|
|
20241018,160500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,160400,4008646680,3960,3960,3960,3960,0
|
|
20241018,160300,4008646680,3960,3960,3960,3960,0
|
|
20241018,160200,4008646680,3960,3960,3960,3960,0
|
|
20241018,160100,4008646680,3960,3960,3960,3960,0
|
|
20241018,160000,4008646680,3960,3960,3960,3960,0
|
|
20241018,155900,4008646680,3960,3960,3960,3960,0
|
|
20241018,155800,4008646680,3960,3960,3960,3960,0
|
|
20241018,155700,4008646680,3960,3960,3960,3960,0
|
|
20241018,155600,4008646680,3960,3960,3960,3960,0
|
|
20241018,155500,4008646680,3960,3960,3960,3960,0
|
|
20241018,155400,4008646680,3960,3960,3960,3960,0
|
|
20241018,155300,4008646680,3960,3960,3960,3960,0
|
|
20241018,155200,4008646680,3960,3960,3960,3960,0
|
|
20241018,155100,4008646680,3960,3960,3960,3960,0
|
|
20241018,155000,4008646680,3960,3960,3960,3960,0
|
|
20241018,154900,4008646680,3960,3960,3960,3960,0
|
|
20241018,154800,4008646680,3960,3960,3960,3960,0
|
|
20241018,154700,4008646680,3960,3960,3960,3960,0
|
|
20241018,154600,4008646680,3960,3960,3960,3960,0
|
|
20241018,154500,4008646680,3960,3960,3960,3960,0
|
|
20241018,154400,4008646680,3960,3960,3960,3960,0
|
|
20241018,154300,4008646680,3960,3960,3960,3960,0
|
|
20241018,154200,4008646680,3960,3960,3960,3960,0
|
|
20241018,154100,4008646680,3960,3960,3960,3960,0
|
|
20241018,154000,4008646680,3960,3960,3960,3960,0
|
|
20241018,153900,4008646680,3960,3960,3960,3960,0
|
|
20241018,153800,4008646680,3960,3960,3960,3960,0
|
|
20241018,153700,4008646680,3960,3960,3960,3960,0
|
|
20241018,153600,4008646680,3960,3960,3960,3960,0
|
|
20241018,153500,4008646680,3960,3960,3960,3960,14293
|
|
20241018,153400,4008646680,3960,3960,3960,3960,0
|
|
20241018,153300,4008646680,3960,3960,3960,3960,0
|
|
20241018,153200,4008646680,3960,3960,3960,3960,0
|
|
20241018,153100,4008646680,3960,3960,3960,3960,0
|
|
20241018,153000,4008646680,3960,3960,3960,3960,14293
|
|
20241018,152900,3952046400,3980,3980,3980,3980,0
|
|
20241018,152800,3952046400,3980,3980,3980,3980,0
|
|
20241018,152700,3952046400,3980,3980,3980,3980,0
|
|
20241018,152600,3952046400,3980,3980,3980,3980,0
|
|
20241018,152500,3952046400,3980,3980,3980,3980,0
|
|
20241018,152400,3952046400,3980,3980,3980,3980,0
|
|
20241018,152300,3952046400,3980,3980,3980,3980,0
|
|
20241018,152200,3952046400,3980,3980,3980,3980,0
|
|
20241018,152100,3952046400,3980,3980,3980,3980,0
|
|
20241018,152000,3952046400,3980,3980,3980,3980,0
|
|
20241018,151900,3952046400,3980,3970,3980,3965,1585
|
|
20241018,151800,3945747910,3980,3970,3980,3960,1423
|
|
20241018,151700,3940110010,3975,3990,3995,3955,9333
|
|
20241018,151600,3903080305,3980,3990,3990,3975,2373
|
|
20241018,151500,3893635850,3985,3965,3990,3960,1979
|
|
20241018,151400,3885768380,3970,3975,3975,3970,12
|
|
20241018,151300,3885720730,3960,3980,3980,3955,1462
|
|
20241018,151200,3879932050,3980,3960,3980,3955,1872
|
|
20241018,151100,3872526790,3980,3965,3980,3960,6097
|
|
20241018,151000,3848361510,3965,3970,3985,3960,833
|
|
20241018,150900,3845060350,3985,3985,3985,3965,3312
|
|
20241018,150800,3831915685,3975,3985,3990,3975,1794
|
|
20241018,150700,3824772365,3985,3995,3995,3985,608
|
|
20241018,150600,3822348130,3990,3990,4000,3990,197
|
|
20241018,150500,3821561455,3995,3995,4000,3990,350
|
|
20241018,150400,3820164665,3990,3995,3995,3985,950
|
|
20241018,150300,3816375695,3995,4000,4000,3990,839
|
|
20241018,150200,3813027045,3995,3995,4000,3995,963
|
|
20241018,150100,3809178310,4000,3995,4000,3995,123
|
|
20241018,150000,3808686630,4000,4005,4005,3990,1331
|
|
20241018,145900,3803367435,4005,4010,4010,4005,125
|
|
20241018,145800,3802866210,4015,4005,4015,3995,92
|
|
20241018,145700,3802497745,4000,3995,4005,3985,2010
|
|
20241018,145600,3794483665,3995,4000,4000,3995,533
|
|
20241018,145500,3792353710,4015,4015,4015,4015,0
|
|
20241018,145400,3792353710,4015,4015,4015,4005,1358
|
|
20241018,145300,3786914830,4000,4010,4015,4000,903
|
|
20241018,145200,3783293880,4010,4015,4015,4005,313
|
|
20241018,145100,3782038725,4000,4000,4010,4000,453
|
|
20241018,145000,3780224175,4000,3995,4000,3995,2621
|
|
20241018,144900,3769748625,3995,3995,3995,3990,285
|
|
20241018,144800,3768610055,3990,3985,3990,3985,96
|
|
20241018,144700,3768227320,3985,3980,3985,3980,1116
|
|
20241018,144600,3763783640,3985,3980,3985,3980,1322
|
|
20241018,144500,3758520780,3980,3980,3980,3980,520
|
|
20241018,144400,3756451180,3965,3990,3990,3955,6436
|
|
20241018,144300,3730944375,3990,3985,3990,3985,143
|
|
20241018,144200,3730374430,3990,4000,4000,3990,1203
|
|
20241018,144100,3725571855,4000,4000,4000,3995,74
|
|
20241018,144000,3725275860,3990,4000,4000,3990,2759
|
|
20241018,143900,3714261555,3995,4010,4010,3990,3877
|
|
20241018,143800,3698764980,4010,4015,4015,4010,454
|
|
20241018,143700,3696944360,4015,4035,4035,4015,701
|
|
20241018,143600,3694127550,4040,4030,4040,4030,1000
|
|
20241018,143500,3690092030,4030,4040,4045,4030,1662
|
|
20241018,143400,3683382155,4030,4010,4030,4010,3641
|
|
20241018,143300,3668718745,4005,4005,4010,4005,1450
|
|
20241018,143200,3662911445,4005,4005,4005,4005,524
|
|
20241018,143100,3660812825,4005,4005,4005,4000,106
|
|
20241018,143000,3660388300,4015,4015,4015,4015,96
|
|
20241018,142900,3660002860,4015,4015,4015,4015,0
|
|
20241018,142800,3660002860,4015,4020,4020,4015,11
|
|
20241018,142700,3659958645,4020,4005,4020,4005,1665
|
|
20241018,142600,3653278125,3990,4015,4015,3985,4225
|
|
20241018,142500,3636398735,4015,4020,4020,4015,54
|
|
20241018,142400,3636181855,4020,4015,4020,4015,23
|
|
20241018,142300,3636089485,4015,4015,4015,4015,15
|
|
20241018,142200,3636029260,4015,4030,4030,4015,110
|
|
20241018,142100,3635587540,4030,4030,4030,4030,8
|
|
20241018,142000,3635555300,4030,4030,4030,4030,25
|
|
20241018,141900,3635454550,4010,4010,4040,4010,1492
|
|
20241018,141800,3629441285,4010,4035,4035,4010,1548
|
|
20241018,141700,3623232315,4020,4035,4035,4020,1406
|
|
20241018,141600,3617580025,4035,4050,4055,4020,2464
|
|
20241018,141500,3607664585,4055,4025,4055,4025,3298
|
|
20241018,141400,3594355960,4025,4025,4025,4025,35
|
|
20241018,141300,3594215085,4025,4050,4050,4010,5399
|
|
20241018,141200,3572435490,4045,4050,4055,4045,2140
|
|
20241018,141100,3563771040,4050,4025,4050,4025,4652
|
|
20241018,141000,3544980120,4025,4025,4030,4020,901
|
|
20241018,140900,3541351115,4025,4030,4035,4020,2916
|
|
20241018,140800,3529614910,4030,4020,4045,4020,16254
|
|
20241018,140700,3464108105,4020,4005,4020,4005,10368
|
|
20241018,140600,3422539005,4010,4005,4010,4005,9251
|
|
20241018,140500,3385472190,4005,3985,4005,3985,3285
|
|
20241018,140400,3372343340,3970,3970,3970,3960,2227
|
|
20241018,140300,3363519755,3970,3960,3970,3960,850
|
|
20241018,140200,3360148180,3960,3965,3965,3960,30
|
|
20241018,140100,3360029365,3970,3970,3970,3955,279
|
|
20241018,140000,3358923515,3965,3955,3965,3955,600
|
|
20241018,135900,3356546435,3955,3955,3960,3955,117
|
|
20241018,135800,3356083675,3960,3960,3960,3960,178
|
|
20241018,135700,3355378795,3965,3970,3970,3960,726
|
|
20241018,135600,3352501220,3970,3975,3990,3970,691
|
|
20241018,135500,3349755160,3975,3965,3990,3965,827
|
|
20241018,135400,3346471210,3965,3980,3980,3965,1724
|
|
20241018,135300,3339615005,3975,4000,4000,3975,230
|
|
20241018,135200,3338696820,4000,3995,4000,3990,1959
|
|
20241018,135100,3330869265,4000,3980,4000,3975,4702
|
|
20241018,135000,3312107785,3970,3965,4005,3965,11255
|
|
20241018,134900,3267164150,3965,3945,3965,3945,1404
|
|
20241018,134800,3261605100,3945,3925,3945,3925,513
|
|
20241018,134700,3259581335,3925,3925,3945,3925,878
|
|
20241018,134600,3256123785,3920,3915,3920,3915,321
|
|
20241018,134500,3254865785,3915,3915,3915,3915,56
|
|
20241018,134400,3254646545,3915,3915,3915,3915,63
|
|
20241018,134300,3254399900,3910,3915,3915,3910,232
|
|
20241018,134200,3253491935,3915,3915,3915,3915,1
|
|
20241018,134100,3253488020,3915,3915,3915,3915,41
|
|
20241018,134000,3253327505,3915,3915,3915,3915,40
|
|
20241018,133900,3253170905,3910,3910,3910,3910,0
|
|
20241018,133800,3253170905,3910,3910,3910,3905,1168
|
|
20241018,133700,3248605525,3910,3915,3915,3910,132
|
|
20241018,133600,3248089155,3910,3905,3910,3905,575
|
|
20241018,133500,3245843650,3890,3895,3895,3890,18
|
|
20241018,133400,3245773555,3890,3900,3900,3890,5020
|
|
20241018,133300,3226210190,3895,3900,3910,3895,35
|
|
20241018,133200,3226073610,3900,3900,3900,3895,338
|
|
20241018,133100,3224756595,3900,3900,3900,3900,219
|
|
20241018,133000,3223902495,3885,3915,3915,3885,1856
|
|
20241018,132900,3216664660,3915,3910,3915,3880,3371
|
|
20241018,132800,3203551985,3910,3905,3910,3900,408
|
|
20241018,132700,3201960055,3910,3955,3955,3875,14917
|
|
20241018,132600,3143744050,3955,3960,3960,3955,11
|
|
20241018,132500,3143700495,3960,3965,3965,3945,108
|
|
20241018,132400,3143273890,3965,3970,3970,3945,36
|
|
20241018,132300,3143131100,3970,3965,3970,3945,1867
|
|
20241018,132200,3135758325,3965,3965,3965,3945,50
|
|
20241018,132100,3135560715,3965,3960,3965,3960,696
|
|
20241018,132000,3132804460,3960,3945,3960,3935,707
|
|
20241018,131900,3130012235,3935,3930,3940,3925,5105
|
|
20241018,131800,3109956210,3930,3935,3935,3930,916
|
|
20241018,131700,3106356320,3940,3940,3940,3930,55
|
|
20241018,131600,3106139890,3940,3940,3940,3940,3
|
|
20241018,131500,3106128070,3930,3935,3940,3930,1003
|
|
20241018,131400,3102186220,3930,3940,3940,3930,1270
|
|
20241018,131300,3097195060,3945,3925,3945,3925,507
|
|
20241018,131200,3095199965,3925,3920,3940,3920,321
|
|
20241018,131100,3093940640,3955,3955,3955,3955,0
|
|
20241018,131000,3093940640,3955,3915,3955,3910,406
|
|
20241018,130900,3092336490,3930,3940,3940,3930,22
|
|
20241018,130800,3092249930,3950,3960,3960,3930,254
|
|
20241018,130700,3091251560,3960,3915,3960,3900,824
|
|
20241018,130600,3088024025,3900,3900,3900,3900,0
|
|
20241018,130500,3088024025,3900,3900,3900,3900,144
|
|
20241018,130400,3087462425,3900,3900,3900,3895,218
|
|
20241018,130300,3086612560,3895,3900,3900,3895,1198
|
|
20241018,130200,3081941195,3905,3910,3910,3905,1365
|
|
20241018,130100,3076610865,3905,3915,3915,3905,541
|
|
20241018,130000,3074498060,3905,3905,3905,3905,305
|
|
20241018,125900,3073307035,3905,3910,3920,3900,5354
|
|
20241018,125800,3052392945,3910,3925,3925,3910,3005
|
|
20241018,125700,3040633945,3925,3930,3930,3920,447
|
|
20241018,125600,3038879710,3930,3930,3930,3930,1702
|
|
20241018,125500,3032190850,3930,3935,3935,3930,3067
|
|
20241018,125400,3020126500,3935,3945,3945,3935,1999
|
|
20241018,125300,3012246240,3945,3950,3950,3945,25
|
|
20241018,125200,3012147600,3965,3965,3965,3965,500
|
|
20241018,125100,3010165100,3965,3955,3965,3945,504
|
|
20241018,125000,3008169275,3950,3945,3950,3945,11
|
|
20241018,124900,3008125875,3945,3945,3945,3945,1002
|
|
20241018,124800,3004172985,3945,3945,3945,3945,772
|
|
20241018,124700,3001127445,3945,3945,3945,3945,0
|
|
20241018,124600,3001127445,3945,3950,3950,3945,2813
|
|
20241018,124500,2990029270,3950,3955,3965,3950,25
|
|
20241018,124400,2989930405,3965,3965,3965,3965,1
|
|
20241018,124300,2989926440,3960,3960,3960,3960,1081
|
|
20241018,124200,2985645680,3960,3945,3960,3945,426
|
|
20241018,124100,2983963585,3950,3940,3950,3940,396
|
|
20241018,124000,2982401860,3945,3950,3950,3940,700
|
|
20241018,123900,2979642720,3945,3945,3945,3945,379
|
|
20241018,123800,2978147565,3940,3950,3950,3940,1334
|
|
20241018,123700,2972885290,3950,3955,3955,3950,7
|
|
20241018,123600,2972857630,3955,3955,3955,3950,2706
|
|
20241018,123500,2962166365,3960,3980,3980,3960,234
|
|
20241018,123400,2961239640,3960,3960,3985,3960,280
|
|
20241018,123300,2960130795,3965,3970,3970,3965,1372
|
|
20241018,123200,2954690390,3970,3975,3975,3970,23
|
|
20241018,123100,2954599005,3975,3985,3985,3975,61
|
|
20241018,123000,2954356280,3985,3980,3985,3980,203
|
|
20241018,122900,2953548335,3980,3965,3980,3965,2
|
|
20241018,122800,2953540390,3965,3965,3965,3965,150
|
|
20241018,122700,2952945640,3965,3970,3970,3965,2217
|
|
20241018,122600,2944152680,3970,3960,3985,3960,3
|
|
20241018,122500,2944140765,3985,3985,3985,3960,1724
|
|
20241018,122400,2937309235,3985,3985,3985,3985,1
|
|
20241018,122300,2937305250,3965,3965,3965,3965,1146
|
|
20241018,122200,2932761360,3965,3985,3985,3965,3
|
|
20241018,122100,2932749425,3985,3970,3985,3960,31
|
|
20241018,122000,2932626625,3985,3980,3985,3980,32
|
|
20241018,121900,2932499140,3975,3975,3975,3975,2
|
|
20241018,121800,2932491190,3975,3970,3975,3970,17
|
|
20241018,121700,2932423625,3955,3955,3955,3955,264
|
|
20241018,121600,2931379505,3955,3975,3975,3955,222
|
|
20241018,121500,2930499455,3975,3975,3975,3975,13
|
|
20241018,121400,2930447780,3975,3975,3975,3975,160
|
|
20241018,121300,2929811780,3950,3955,3975,3950,55
|
|
20241018,121200,2929594000,3955,3960,3975,3955,293
|
|
20241018,121100,2928434975,3955,3975,3975,3955,81
|
|
20241018,121000,2928113020,3955,3950,3955,3950,1092
|
|
20241018,120900,2923796915,3955,3955,3955,3950,1304
|
|
20241018,120800,2918640940,3955,3960,3960,3955,1593
|
|
20241018,120700,2912333955,3965,3965,3965,3965,64
|
|
20241018,120600,2912080195,3965,3965,3975,3960,216
|
|
20241018,120500,2911224235,3965,3975,3975,3960,454
|
|
20241018,120400,2909426115,3965,3975,3975,3965,70
|
|
20241018,120300,2909148065,3975,3970,3975,3965,5172
|
|
20241018,120200,2888616635,3970,3970,3975,3970,5
|
|
20241018,120100,2888596775,3975,3975,3975,3975,4
|
|
20241018,120000,2888580875,3970,3980,3980,3970,721
|
|
20241018,115900,2885718425,3970,3970,3970,3970,949
|
|
20241018,115800,2881950895,3970,3970,3970,3970,1
|
|
20241018,115700,2881946925,3980,3975,3980,3970,1201
|
|
20241018,115600,2877168875,3970,3970,3980,3970,1132
|
|
20241018,115500,2872674725,3970,3970,3970,3970,0
|
|
20241018,115400,2872674725,3970,3970,3975,3970,1499
|
|
20241018,115300,2866723645,3970,3970,3970,3970,101
|
|
20241018,115200,2866322675,3975,3975,3975,3975,12
|
|
20241018,115100,2866274975,3970,3970,3970,3970,0
|
|
20241018,115000,2866274975,3970,3980,3980,3970,144
|
|
20241018,114900,2865702705,3980,3980,3980,3970,250
|
|
20241018,114800,2864707825,3980,3980,3980,3980,371
|
|
20241018,114700,2863231245,3970,3980,3980,3970,127
|
|
20241018,114600,2862725805,3970,3970,3970,3970,271
|
|
20241018,114500,2861649935,3980,3975,3980,3970,1051
|
|
20241018,114400,2857477015,3980,3980,3980,3980,124
|
|
20241018,114300,2856983495,3980,3975,3980,3975,369
|
|
20241018,114200,2855514880,3970,3970,3970,3970,94
|
|
20241018,114100,2855141700,3970,3970,3970,3970,267
|
|
20241018,114000,2854081710,3970,3965,3970,3965,972
|
|
20241018,113900,2850224780,3965,3960,3965,3960,57
|
|
20241018,113800,2849998975,3960,3965,3965,3960,144
|
|
20241018,113700,2849428225,3970,3960,3970,3960,26
|
|
20241018,113600,2849325015,3960,3975,3975,3960,6648
|
|
20241018,113500,2822976535,3980,3985,3985,3980,608
|
|
20241018,113400,2820555930,3990,3985,3990,3985,486
|
|
20241018,113300,2818618810,3985,3985,3985,3985,256
|
|
20241018,113200,2817598650,3985,3990,3990,3985,1321
|
|
20241018,113100,2812333415,3990,3990,3990,3990,102
|
|
20241018,113000,2811926435,4000,4000,4000,4000,127
|
|
20241018,112900,2811418435,3990,3990,4000,3990,557
|
|
20241018,112800,2809195995,4005,4005,4005,4005,26
|
|
20241018,112700,2809091865,4010,3995,4010,3995,40
|
|
20241018,112600,2808931540,3985,4010,4010,3985,2001
|
|
20241018,112500,2800937575,3990,4010,4010,3990,103
|
|
20241018,112400,2800526565,3995,3995,3995,3995,290
|
|
20241018,112300,2799368015,3995,3995,4005,3995,354
|
|
20241018,112200,2797952535,3990,3990,3990,3990,202
|
|
20241018,112100,2797146555,3995,3995,3995,3995,894
|
|
20241018,112000,2793575025,4005,4005,4005,3995,149
|
|
20241018,111900,2792978760,4005,3995,4005,3995,506
|
|
20241018,111800,2790953430,4005,4000,4005,3995,1002
|
|
20241018,111700,2786950270,4010,4010,4010,3995,202
|
|
20241018,111600,2786141915,4010,3995,4010,3990,2235
|
|
20241018,111500,2777207220,4010,3995,4010,3995,79
|
|
20241018,111400,2776891570,3995,3995,3995,3990,614
|
|
20241018,111300,2774438660,3990,3990,3990,3990,143
|
|
20241018,111200,2773868090,3990,3995,3995,3990,932
|
|
20241018,111100,2770146650,4000,4010,4010,4000,2609
|
|
20241018,111000,2759709640,4000,4005,4005,4000,2821
|
|
20241018,110900,2748420960,4010,4015,4015,4010,1616
|
|
20241018,110800,2741940785,4010,4010,4015,4005,1511
|
|
20241018,110700,2735880765,4010,4000,4010,4000,849
|
|
20241018,110600,2732481070,4000,3995,4000,3995,390
|
|
20241018,110500,2730922100,3995,3985,4000,3985,42
|
|
20241018,110400,2730754255,4000,4010,4010,3975,4743
|
|
20241018,110300,2711843400,4010,4020,4025,4005,919
|
|
20241018,110200,2708150540,4025,4020,4025,4015,2173
|
|
20241018,110100,2699417205,4020,4015,4020,4015,1042
|
|
20241018,110000,2695229865,4015,4010,4015,4010,822
|
|
20241018,105900,2691930070,4015,4015,4015,4015,452
|
|
20241018,105800,2690115290,4010,3985,4015,3985,890
|
|
20241018,105700,2686549360,3990,3990,3990,3990,0
|
|
20241018,105600,2686549360,3990,3985,3990,3970,2887
|
|
20241018,105500,2675083815,3985,3985,3985,3985,281
|
|
20241018,105400,2673964030,3980,3980,3995,3975,859
|
|
20241018,105300,2670544525,3980,3985,3990,3980,970
|
|
20241018,105200,2666676095,3985,3995,4000,3985,1184
|
|
20241018,105100,2661951705,3995,4005,4005,3995,348
|
|
20241018,105000,2660560705,3995,4005,4005,3995,269
|
|
20241018,104900,2659485990,4000,4000,4005,4000,457
|
|
20241018,104800,2657657980,4000,4000,4000,3995,156
|
|
20241018,104700,2657034330,4000,4000,4005,3990,1563
|
|
20241018,104600,2650795040,3995,3995,4000,3995,660
|
|
20241018,104500,2648157140,3995,4015,4015,3995,7454
|
|
20241018,104400,2618319600,4020,4020,4020,4020,0
|
|
20241018,104300,2618319600,4020,4010,4020,4010,48
|
|
20241018,104200,2618127090,4005,4020,4020,4005,306
|
|
20241018,104100,2616900635,4020,4020,4020,4005,2219
|
|
20241018,104000,2608006310,4020,4015,4020,4015,1036
|
|
20241018,103900,2603846755,4020,4005,4020,4005,957
|
|
20241018,103800,2600005700,4005,4005,4020,4005,1224
|
|
20241018,103700,2595102710,4005,4010,4030,4005,1540
|
|
20241018,103600,2588930895,4010,4030,4030,4010,1957
|
|
20241018,103500,2581068860,4040,4025,4040,4020,72
|
|
20241018,103400,2580778575,4025,4045,4050,4025,2121
|
|
20241018,103300,2572217810,4040,4045,4050,4040,1113
|
|
20241018,103200,2567714040,4045,4050,4050,4045,152
|
|
20241018,103100,2567099135,4040,4040,4050,4035,622
|
|
20241018,103000,2564584315,4040,4050,4050,4040,417
|
|
20241018,102900,2562898810,4050,4060,4060,4045,720
|
|
20241018,102800,2559983610,4065,4045,4065,4040,3072
|
|
20241018,102700,2547544500,4055,4035,4055,4035,91
|
|
20241018,102600,2547176895,4060,4070,4070,4030,3840
|
|
20241018,102500,2531628875,4060,4075,4085,4055,2365
|
|
20241018,102400,2522008480,4060,4040,4100,4040,25686
|
|
20241018,102300,2417326840,4035,4015,4040,4015,1921
|
|
20241018,102200,2409600885,4005,4015,4015,4000,3382
|
|
20241018,102100,2396051330,4005,4005,4015,4000,333
|
|
20241018,102000,2394717785,4015,4010,4015,3995,846
|
|
20241018,101900,2391329805,4010,4020,4020,4000,523
|
|
20241018,101800,2389232615,4020,4000,4020,4000,2180
|
|
20241018,101700,2380509535,4000,4015,4020,4000,3842
|
|
20241018,101600,2365115190,4020,4015,4020,4015,374
|
|
20241018,101500,2363613365,4005,4030,4035,4005,4735
|
|
20241018,101400,2344590905,4030,4050,4055,4030,4403
|
|
20241018,101300,2326770055,4055,4045,4060,4045,1166
|
|
20241018,101200,2322044745,4040,4030,4045,4020,4382
|
|
20241018,101100,2304386425,4030,4050,4050,4025,1677
|
|
20241018,101000,2297610840,4050,4065,4070,4050,6457
|
|
20241018,100900,2271404200,4065,4025,4070,4020,6133
|
|
20241018,100800,2246564755,4030,4060,4060,4025,11772
|
|
20241018,100700,2199034400,4060,4070,4085,4055,10203
|
|
20241018,100600,2157497315,4070,4110,4140,4050,46074
|
|
20241018,100500,1968502220,4125,4050,4135,4035,59198
|
|
20241018,100400,1726145340,4045,4030,4045,4020,8222
|
|
20241018,100300,1693030135,4035,4060,4070,4035,5894
|
|
20241018,100200,1669137825,4055,4040,4065,4035,4415
|
|
20241018,100100,1651216750,4045,4060,4075,4045,18375
|
|
20241018,100000,1576565260,4060,4045,4065,4040,16473
|
|
20241018,095900,1509824310,4045,4040,4050,4030,7221
|
|
20241018,095800,1480650285,4045,3970,4075,3970,44274
|
|
20241018,095700,1302188385,3990,3975,3990,3960,2987
|
|
20241018,095600,1290311005,3965,3955,3975,3950,1373
|
|
20241018,095500,1284872025,3955,3955,3960,3950,346
|
|
20241018,095400,1283504090,3960,3955,3960,3955,2
|
|
20241018,095300,1283496175,3945,3965,3990,3925,755
|
|
20241018,095200,1280515205,3975,3985,3985,3900,7510
|
|
20241018,095100,1250728920,4000,4000,4005,3980,2634
|
|
20241018,095000,1240197880,4000,3990,4010,3980,10261
|
|
20241018,094900,1199153320,3990,4005,4005,3990,7132
|
|
20241018,094800,1170622425,4005,3990,4005,3985,8881
|
|
20241018,094700,1135114205,3985,3965,3985,3965,2891
|
|
20241018,094600,1123616240,3965,3960,3990,3955,6378
|
|
20241018,094500,1098276400,3955,3900,3980,3900,10381
|
|
20241018,094400,1057358615,3900,3880,3900,3880,1891
|
|
20241018,094300,1050007610,3890,3880,3890,3875,686
|
|
20241018,094200,1047347330,3875,3885,3885,3875,428
|
|
20241018,094100,1045686790,3875,3885,3885,3875,407
|
|
20241018,094000,1044109595,3890,3890,3890,3890,0
|
|
20241018,093900,1044109595,3890,3870,3890,3865,2323
|
|
20241018,093800,1035119860,3870,3885,3885,3870,1749
|
|
20241018,093700,1028333780,3880,3865,3890,3865,4787
|
|
20241018,093600,1009802975,3855,3890,3890,3855,6019
|
|
20241018,093500,986520500,3895,3900,3900,3895,11379
|
|
20241018,093400,942199145,3900,3905,3905,3895,8370
|
|
20241018,093300,909556245,3900,3915,3915,3900,2005
|
|
20241018,093200,901711520,3915,3930,3930,3900,6923
|
|
20241018,093100,874675580,3910,3920,3920,3905,3471
|
|
20241018,093000,861094000,3920,3920,3920,3920,12
|
|
20241018,092900,861046960,3935,3935,3935,3915,928
|
|
20241018,092800,857411825,3930,3930,3935,3915,663
|
|
20241018,092700,854811830,3935,3940,3940,3930,428
|
|
20241018,092600,853126810,3940,3930,3940,3920,3338
|
|
20241018,092500,840027325,3930,3910,3930,3910,444
|
|
20241018,092400,838289590,3910,3905,3910,3900,614
|
|
20241018,092300,835891195,3910,3905,3910,3900,1897
|
|
20241018,092200,828483150,3900,3900,3905,3880,2074
|
|
20241018,092100,820405055,3905,3930,3930,3900,7253
|
|
20241018,092000,792027075,3930,3940,3940,3930,3896
|
|
20241018,091900,776712050,3935,3945,3945,3930,4630
|
|
20241018,091800,758470650,3950,3950,3950,3945,6246
|
|
20241018,091700,733815105,3955,3960,3965,3955,2794
|
|
20241018,091600,722757050,3960,3985,3990,3960,13916
|
|
20241018,091500,667481700,3995,3995,3995,3985,1603
|
|
20241018,091400,661086575,3985,4005,4005,3985,2196
|
|
20241018,091300,652309215,4005,4010,4010,4000,487
|
|
20241018,091200,650357760,4010,3980,4010,3975,6932
|
|
20241018,091100,622649095,3990,3980,3990,3965,9306
|
|
20241018,091000,585635335,3980,3975,3980,3970,3764
|
|
20241018,090900,570672145,3975,3975,3985,3970,2363
|
|
20241018,090800,561278425,3975,3980,3995,3965,1650
|
|
20241018,090700,554712750,3980,3980,3985,3965,7038
|
|
20241018,090600,526773855,3985,3995,4000,3975,10444
|
|
20241018,090500,485104975,4000,3995,4015,3985,7468
|
|
20241018,090400,455288515,3995,4030,4035,3990,17615
|
|
20241018,090300,384704455,4030,3995,4030,3990,42671
|
|
20241018,090200,213455415,3995,3950,4010,3950,31872
|
|
20241018,090100,86255985,3955,3925,3955,3920,11497
|
|
20241018,090000,40913800,3925,3900,3925,3900,10243
|