769 lines
38 KiB
CSV
769 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,214600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,214500,7899067620,5180,5180,5180,5180,0
|
|
20241018,214400,7899067620,5180,5180,5180,5180,0
|
|
20241018,214300,7899067620,5180,5180,5180,5180,0
|
|
20241018,214200,7899067620,5180,5180,5180,5180,0
|
|
20241018,214100,7899067620,5180,5180,5180,5180,0
|
|
20241018,214000,7899067620,5180,5180,5180,5180,0
|
|
20241018,213900,7899067620,5180,5180,5180,5180,0
|
|
20241018,213800,7899067620,5180,5180,5180,5180,0
|
|
20241018,213700,7899067620,5180,5180,5180,5180,0
|
|
20241018,213600,7899067620,5180,5180,5180,5180,0
|
|
20241018,213500,7899067620,5180,5180,5180,5180,0
|
|
20241018,213400,7899067620,5180,5180,5180,5180,0
|
|
20241018,213300,7899067620,5180,5180,5180,5180,0
|
|
20241018,213200,7899067620,5180,5180,5180,5180,0
|
|
20241018,213100,7899067620,5180,5180,5180,5180,0
|
|
20241018,213000,7899067620,5180,5180,5180,5180,0
|
|
20241018,212900,7899067620,5180,5180,5180,5180,0
|
|
20241018,212800,7899067620,5180,5180,5180,5180,0
|
|
20241018,212700,7899067620,5180,5180,5180,5180,0
|
|
20241018,212600,7899067620,5180,5180,5180,5180,0
|
|
20241018,212500,7899067620,5180,5180,5180,5180,0
|
|
20241018,212400,7899067620,5180,5180,5180,5180,0
|
|
20241018,212300,7899067620,5180,5180,5180,5180,0
|
|
20241018,212200,7899067620,5180,5180,5180,5180,0
|
|
20241018,212100,7899067620,5180,5180,5180,5180,0
|
|
20241018,212000,7899067620,5180,5180,5180,5180,0
|
|
20241018,211900,7899067620,5180,5180,5180,5180,0
|
|
20241018,211800,7899067620,5180,5180,5180,5180,0
|
|
20241018,211700,7899067620,5180,5180,5180,5180,0
|
|
20241018,211600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,211500,7899067620,5180,5180,5180,5180,0
|
|
20241018,211400,7899067620,5180,5180,5180,5180,0
|
|
20241018,211300,7899067620,5180,5180,5180,5180,0
|
|
20241018,211200,7899067620,5180,5180,5180,5180,0
|
|
20241018,211100,7899067620,5180,5180,5180,5180,0
|
|
20241018,211000,7899067620,5180,5180,5180,5180,0
|
|
20241018,210900,7899067620,5180,5180,5180,5180,0
|
|
20241018,210800,7899067620,5180,5180,5180,5180,0
|
|
20241018,210700,7899067620,5180,5180,5180,5180,0
|
|
20241018,210600,7899067620,5180,5180,5180,5180,0
|
|
20241018,210500,7899067620,5180,5180,5180,5180,0
|
|
20241018,210400,7899067620,5180,5180,5180,5180,0
|
|
20241018,210300,7899067620,5180,5180,5180,5180,0
|
|
20241018,210200,7899067620,5180,5180,5180,5180,0
|
|
20241018,210100,7899067620,5180,5180,5180,5180,0
|
|
20241018,210000,7899067620,5180,5180,5180,5180,0
|
|
20241018,205900,7899067620,5180,5180,5180,5180,0
|
|
20241018,205800,7899067620,5180,5180,5180,5180,0
|
|
20241018,205700,7899067620,5180,5180,5180,5180,0
|
|
20241018,205600,7899067620,5180,5180,5180,5180,0
|
|
20241018,205500,7899067620,5180,5180,5180,5180,0
|
|
20241018,205400,7899067620,5180,5180,5180,5180,0
|
|
20241018,205300,7899067620,5180,5180,5180,5180,0
|
|
20241018,205200,7899067620,5180,5180,5180,5180,0
|
|
20241018,205100,7899067620,5180,5180,5180,5180,0
|
|
20241018,205000,7899067620,5180,5180,5180,5180,0
|
|
20241018,204900,7899067620,5180,5180,5180,5180,0
|
|
20241018,204800,7899067620,5180,5180,5180,5180,0
|
|
20241018,204700,7899067620,5180,5180,5180,5180,0
|
|
20241018,204600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,204500,7899067620,5180,5180,5180,5180,0
|
|
20241018,204400,7899067620,5180,5180,5180,5180,0
|
|
20241018,204300,7899067620,5180,5180,5180,5180,0
|
|
20241018,204200,7899067620,5180,5180,5180,5180,0
|
|
20241018,204100,7899067620,5180,5180,5180,5180,0
|
|
20241018,204000,7899067620,5180,5180,5180,5180,0
|
|
20241018,203900,7899067620,5180,5180,5180,5180,0
|
|
20241018,203800,7899067620,5180,5180,5180,5180,0
|
|
20241018,203700,7899067620,5180,5180,5180,5180,0
|
|
20241018,203600,7899067620,5180,5180,5180,5180,0
|
|
20241018,203500,7899067620,5180,5180,5180,5180,0
|
|
20241018,203400,7899067620,5180,5180,5180,5180,0
|
|
20241018,203300,7899067620,5180,5180,5180,5180,0
|
|
20241018,203200,7899067620,5180,5180,5180,5180,0
|
|
20241018,203100,7899067620,5180,5180,5180,5180,0
|
|
20241018,203000,7899067620,5180,5180,5180,5180,0
|
|
20241018,202900,7899067620,5180,5180,5180,5180,0
|
|
20241018,202800,7899067620,5180,5180,5180,5180,0
|
|
20241018,202700,7899067620,5180,5180,5180,5180,0
|
|
20241018,202600,7899067620,5180,5180,5180,5180,0
|
|
20241018,202500,7899067620,5180,5180,5180,5180,0
|
|
20241018,202400,7899067620,5180,5180,5180,5180,0
|
|
20241018,202300,7899067620,5180,5180,5180,5180,0
|
|
20241018,202200,7899067620,5180,5180,5180,5180,0
|
|
20241018,202100,7899067620,5180,5180,5180,5180,0
|
|
20241018,202000,7899067620,5180,5180,5180,5180,0
|
|
20241018,201900,7899067620,5180,5180,5180,5180,0
|
|
20241018,201800,7899067620,5180,5180,5180,5180,0
|
|
20241018,201700,7899067620,5180,5180,5180,5180,0
|
|
20241018,201600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,201500,7899067620,5180,5180,5180,5180,0
|
|
20241018,201400,7899067620,5180,5180,5180,5180,0
|
|
20241018,201300,7899067620,5180,5180,5180,5180,0
|
|
20241018,201200,7899067620,5180,5180,5180,5180,0
|
|
20241018,201100,7899067620,5180,5180,5180,5180,0
|
|
20241018,201000,7899067620,5180,5180,5180,5180,0
|
|
20241018,200900,7899067620,5180,5180,5180,5180,0
|
|
20241018,200800,7899067620,5180,5180,5180,5180,0
|
|
20241018,200700,7899067620,5180,5180,5180,5180,0
|
|
20241018,200600,7899067620,5180,5180,5180,5180,0
|
|
20241018,200500,7899067620,5180,5180,5180,5180,0
|
|
20241018,200400,7899067620,5180,5180,5180,5180,0
|
|
20241018,200300,7899067620,5180,5180,5180,5180,0
|
|
20241018,200200,7899067620,5180,5180,5180,5180,0
|
|
20241018,200100,7899067620,5180,5180,5180,5180,0
|
|
20241018,200000,7899067620,5180,5180,5180,5180,0
|
|
20241018,195900,7899067620,5180,5180,5180,5180,0
|
|
20241018,195800,7899067620,5180,5180,5180,5180,0
|
|
20241018,195700,7899067620,5180,5180,5180,5180,0
|
|
20241018,195600,7899067620,5180,5180,5180,5180,0
|
|
20241018,195500,7899067620,5180,5180,5180,5180,0
|
|
20241018,195400,7899067620,5180,5180,5180,5180,0
|
|
20241018,195300,7899067620,5180,5180,5180,5180,0
|
|
20241018,195200,7899067620,5180,5180,5180,5180,0
|
|
20241018,195100,7899067620,5180,5180,5180,5180,0
|
|
20241018,195000,7899067620,5180,5180,5180,5180,0
|
|
20241018,194900,7899067620,5180,5180,5180,5180,0
|
|
20241018,194800,7899067620,5180,5180,5180,5180,0
|
|
20241018,194700,7899067620,5180,5180,5180,5180,0
|
|
20241018,194600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,194500,7899067620,5180,5180,5180,5180,0
|
|
20241018,194400,7899067620,5180,5180,5180,5180,0
|
|
20241018,194300,7899067620,5180,5180,5180,5180,0
|
|
20241018,194200,7899067620,5180,5180,5180,5180,0
|
|
20241018,194100,7899067620,5180,5180,5180,5180,0
|
|
20241018,194000,7899067620,5180,5180,5180,5180,0
|
|
20241018,193900,7899067620,5180,5180,5180,5180,0
|
|
20241018,193800,7899067620,5180,5180,5180,5180,0
|
|
20241018,193700,7899067620,5180,5180,5180,5180,0
|
|
20241018,193600,7899067620,5180,5180,5180,5180,0
|
|
20241018,193500,7899067620,5180,5180,5180,5180,0
|
|
20241018,193400,7899067620,5180,5180,5180,5180,0
|
|
20241018,193300,7899067620,5180,5180,5180,5180,0
|
|
20241018,193200,7899067620,5180,5180,5180,5180,0
|
|
20241018,193100,7899067620,5180,5180,5180,5180,0
|
|
20241018,193000,7899067620,5180,5180,5180,5180,0
|
|
20241018,192900,7899067620,5180,5180,5180,5180,0
|
|
20241018,192800,7899067620,5180,5180,5180,5180,0
|
|
20241018,192700,7899067620,5180,5180,5180,5180,0
|
|
20241018,192600,7899067620,5180,5180,5180,5180,0
|
|
20241018,192500,7899067620,5180,5180,5180,5180,0
|
|
20241018,192400,7899067620,5180,5180,5180,5180,0
|
|
20241018,192300,7899067620,5180,5180,5180,5180,0
|
|
20241018,192200,7899067620,5180,5180,5180,5180,0
|
|
20241018,192100,7899067620,5180,5180,5180,5180,0
|
|
20241018,192000,7899067620,5180,5180,5180,5180,0
|
|
20241018,191900,7899067620,5180,5180,5180,5180,0
|
|
20241018,191800,7899067620,5180,5180,5180,5180,0
|
|
20241018,191700,7899067620,5180,5180,5180,5180,0
|
|
20241018,191600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,191500,7899067620,5180,5180,5180,5180,0
|
|
20241018,191400,7899067620,5180,5180,5180,5180,0
|
|
20241018,191300,7899067620,5180,5180,5180,5180,0
|
|
20241018,191200,7899067620,5180,5180,5180,5180,0
|
|
20241018,191100,7899067620,5180,5180,5180,5180,0
|
|
20241018,191000,7899067620,5180,5180,5180,5180,0
|
|
20241018,190900,7899067620,5180,5180,5180,5180,0
|
|
20241018,190800,7899067620,5180,5180,5180,5180,0
|
|
20241018,190700,7899067620,5180,5180,5180,5180,0
|
|
20241018,190600,7899067620,5180,5180,5180,5180,0
|
|
20241018,190500,7899067620,5180,5180,5180,5180,0
|
|
20241018,190400,7899067620,5180,5180,5180,5180,0
|
|
20241018,190300,7899067620,5180,5180,5180,5180,0
|
|
20241018,190200,7899067620,5180,5180,5180,5180,0
|
|
20241018,190100,7899067620,5180,5180,5180,5180,0
|
|
20241018,190000,7899067620,5180,5180,5180,5180,0
|
|
20241018,185900,7899067620,5180,5180,5180,5180,0
|
|
20241018,185800,7899067620,5180,5180,5180,5180,0
|
|
20241018,185700,7899067620,5180,5180,5180,5180,0
|
|
20241018,185600,7899067620,5180,5180,5180,5180,0
|
|
20241018,185500,7899067620,5180,5180,5180,5180,0
|
|
20241018,185400,7899067620,5180,5180,5180,5180,0
|
|
20241018,185300,7899067620,5180,5180,5180,5180,0
|
|
20241018,185200,7899067620,5180,5180,5180,5180,0
|
|
20241018,185100,7899067620,5180,5180,5180,5180,0
|
|
20241018,185000,7899067620,5180,5180,5180,5180,0
|
|
20241018,184900,7899067620,5180,5180,5180,5180,0
|
|
20241018,184800,7899067620,5180,5180,5180,5180,0
|
|
20241018,184700,7899067620,5180,5180,5180,5180,0
|
|
20241018,184600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,184500,7899067620,5180,5180,5180,5180,0
|
|
20241018,184400,7899067620,5180,5180,5180,5180,0
|
|
20241018,184300,7899067620,5180,5180,5180,5180,0
|
|
20241018,184200,7899067620,5180,5180,5180,5180,0
|
|
20241018,184100,7899067620,5180,5180,5180,5180,0
|
|
20241018,184000,7899067620,5180,5180,5180,5180,0
|
|
20241018,183900,7899067620,5180,5180,5180,5180,0
|
|
20241018,183800,7899067620,5180,5180,5180,5180,0
|
|
20241018,183700,7899067620,5180,5180,5180,5180,0
|
|
20241018,183600,7899067620,5180,5180,5180,5180,0
|
|
20241018,183500,7899067620,5180,5180,5180,5180,0
|
|
20241018,183400,7899067620,5180,5180,5180,5180,0
|
|
20241018,183300,7899067620,5180,5180,5180,5180,0
|
|
20241018,183200,7899067620,5180,5180,5180,5180,0
|
|
20241018,183100,7899067620,5180,5180,5180,5180,0
|
|
20241018,183000,7899067620,5180,5180,5180,5180,0
|
|
20241018,182900,7899067620,5180,5180,5180,5180,0
|
|
20241018,182800,7899067620,5180,5180,5180,5180,0
|
|
20241018,182700,7899067620,5180,5180,5180,5180,0
|
|
20241018,182600,7899067620,5180,5180,5180,5180,0
|
|
20241018,182500,7899067620,5180,5180,5180,5180,0
|
|
20241018,182400,7899067620,5180,5180,5180,5180,0
|
|
20241018,182300,7899067620,5180,5180,5180,5180,0
|
|
20241018,182200,7899067620,5180,5180,5180,5180,0
|
|
20241018,182100,7899067620,5180,5180,5180,5180,0
|
|
20241018,182000,7899067620,5180,5180,5180,5180,0
|
|
20241018,181900,7899067620,5180,5180,5180,5180,0
|
|
20241018,181800,7899067620,5180,5180,5180,5180,0
|
|
20241018,181700,7899067620,5180,5180,5180,5180,0
|
|
20241018,181600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,181500,7899067620,5180,5180,5180,5180,0
|
|
20241018,181400,7899067620,5180,5180,5180,5180,0
|
|
20241018,181300,7899067620,5180,5180,5180,5180,0
|
|
20241018,181200,7899067620,5180,5180,5180,5180,0
|
|
20241018,181100,7899067620,5180,5180,5180,5180,0
|
|
20241018,181000,7899067620,5180,5180,5180,5180,0
|
|
20241018,180900,7899067620,5180,5180,5180,5180,0
|
|
20241018,180800,7899067620,5180,5180,5180,5180,0
|
|
20241018,180700,7899067620,5180,5180,5180,5180,0
|
|
20241018,180600,7899067620,5180,5180,5180,5180,0
|
|
20241018,180500,7899067620,5180,5180,5180,5180,0
|
|
20241018,180400,7899067620,5180,5180,5180,5180,0
|
|
20241018,180300,7899067620,5180,5180,5180,5180,0
|
|
20241018,180200,7899067620,5180,5180,5180,5180,0
|
|
20241018,180100,7899067620,5180,5180,5180,5180,0
|
|
20241018,180000,7899067620,5180,5180,5180,5180,0
|
|
20241018,175900,7899067620,5180,5180,5180,5180,0
|
|
20241018,175800,7899067620,5180,5180,5180,5180,0
|
|
20241018,175700,7899067620,5180,5180,5180,5180,0
|
|
20241018,175600,7899067620,5180,5180,5180,5180,0
|
|
20241018,175500,7899067620,5180,5180,5180,5180,0
|
|
20241018,175400,7899067620,5180,5180,5180,5180,0
|
|
20241018,175300,7899067620,5180,5180,5180,5180,0
|
|
20241018,175200,7899067620,5180,5180,5180,5180,0
|
|
20241018,175100,7899067620,5180,5180,5180,5180,0
|
|
20241018,175000,7899067620,5180,5180,5180,5180,0
|
|
20241018,174900,7899067620,5180,5180,5180,5180,0
|
|
20241018,174800,7899067620,5180,5180,5180,5180,0
|
|
20241018,174700,7899067620,5180,5180,5180,5180,0
|
|
20241018,174600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,174500,7899067620,5180,5180,5180,5180,0
|
|
20241018,174400,7899067620,5180,5180,5180,5180,0
|
|
20241018,174300,7899067620,5180,5180,5180,5180,0
|
|
20241018,174200,7899067620,5180,5180,5180,5180,0
|
|
20241018,174100,7899067620,5180,5180,5180,5180,0
|
|
20241018,174000,7899067620,5180,5180,5180,5180,0
|
|
20241018,173900,7899067620,5180,5180,5180,5180,0
|
|
20241018,173800,7899067620,5180,5180,5180,5180,0
|
|
20241018,173700,7899067620,5180,5180,5180,5180,0
|
|
20241018,173600,7899067620,5180,5180,5180,5180,0
|
|
20241018,173500,7899067620,5180,5180,5180,5180,0
|
|
20241018,173400,7899067620,5180,5180,5180,5180,0
|
|
20241018,173300,7899067620,5180,5180,5180,5180,0
|
|
20241018,173200,7899067620,5180,5180,5180,5180,0
|
|
20241018,173100,7899067620,5180,5180,5180,5180,0
|
|
20241018,173000,7899067620,5180,5180,5180,5180,0
|
|
20241018,172900,7899067620,5180,5180,5180,5180,0
|
|
20241018,172800,7899067620,5180,5180,5180,5180,0
|
|
20241018,172700,7899067620,5180,5180,5180,5180,0
|
|
20241018,172600,7899067620,5180,5180,5180,5180,0
|
|
20241018,172500,7899067620,5180,5180,5180,5180,0
|
|
20241018,172400,7899067620,5180,5180,5180,5180,0
|
|
20241018,172300,7899067620,5180,5180,5180,5180,0
|
|
20241018,172200,7899067620,5180,5180,5180,5180,0
|
|
20241018,172100,7899067620,5180,5180,5180,5180,0
|
|
20241018,172000,7899067620,5180,5180,5180,5180,0
|
|
20241018,171900,7899067620,5180,5180,5180,5180,0
|
|
20241018,171800,7899067620,5180,5180,5180,5180,0
|
|
20241018,171700,7899067620,5180,5180,5180,5180,0
|
|
20241018,171600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,171500,7899067620,5180,5180,5180,5180,0
|
|
20241018,171400,7899067620,5180,5180,5180,5180,0
|
|
20241018,171300,7899067620,5180,5180,5180,5180,0
|
|
20241018,171200,7899067620,5180,5180,5180,5180,0
|
|
20241018,171100,7899067620,5180,5180,5180,5180,0
|
|
20241018,171000,7899067620,5180,5180,5180,5180,0
|
|
20241018,170900,7899067620,5180,5180,5180,5180,0
|
|
20241018,170800,7899067620,5180,5180,5180,5180,0
|
|
20241018,170700,7899067620,5180,5180,5180,5180,0
|
|
20241018,170600,7899067620,5180,5180,5180,5180,0
|
|
20241018,170500,7899067620,5180,5180,5180,5180,0
|
|
20241018,170400,7899067620,5180,5180,5180,5180,0
|
|
20241018,170300,7899067620,5180,5180,5180,5180,0
|
|
20241018,170200,7899067620,5180,5180,5180,5180,0
|
|
20241018,170100,7899067620,5180,5180,5180,5180,0
|
|
20241018,170000,7899067620,5180,5180,5180,5180,0
|
|
20241018,165900,7899067620,5180,5180,5180,5180,0
|
|
20241018,165800,7899067620,5180,5180,5180,5180,0
|
|
20241018,165700,7899067620,5180,5180,5180,5180,0
|
|
20241018,165600,7899067620,5180,5180,5180,5180,0
|
|
20241018,165500,7899067620,5180,5180,5180,5180,0
|
|
20241018,165400,7899067620,5180,5180,5180,5180,0
|
|
20241018,165300,7899067620,5180,5180,5180,5180,0
|
|
20241018,165200,7899067620,5180,5180,5180,5180,0
|
|
20241018,165100,7899067620,5180,5180,5180,5180,0
|
|
20241018,165000,7899067620,5180,5180,5180,5180,0
|
|
20241018,164900,7899067620,5180,5180,5180,5180,0
|
|
20241018,164800,7899067620,5180,5180,5180,5180,0
|
|
20241018,164700,7899067620,5180,5180,5180,5180,0
|
|
20241018,164600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,164500,7899067620,5180,5180,5180,5180,0
|
|
20241018,164400,7899067620,5180,5180,5180,5180,0
|
|
20241018,164300,7899067620,5180,5180,5180,5180,0
|
|
20241018,164200,7899067620,5180,5180,5180,5180,0
|
|
20241018,164100,7899067620,5180,5180,5180,5180,0
|
|
20241018,164000,7899067620,5180,5180,5180,5180,0
|
|
20241018,163900,7899067620,5180,5180,5180,5180,0
|
|
20241018,163800,7899067620,5180,5180,5180,5180,0
|
|
20241018,163700,7899067620,5180,5180,5180,5180,0
|
|
20241018,163600,7899067620,5180,5180,5180,5180,0
|
|
20241018,163500,7899067620,5180,5180,5180,5180,0
|
|
20241018,163400,7899067620,5180,5180,5180,5180,0
|
|
20241018,163300,7899067620,5180,5180,5180,5180,0
|
|
20241018,163200,7899067620,5180,5180,5180,5180,0
|
|
20241018,163100,7899067620,5180,5180,5180,5180,0
|
|
20241018,163000,7899067620,5180,5180,5180,5180,0
|
|
20241018,162900,7899067620,5180,5180,5180,5180,0
|
|
20241018,162800,7899067620,5180,5180,5180,5180,0
|
|
20241018,162700,7899067620,5180,5180,5180,5180,0
|
|
20241018,162600,7899067620,5180,5180,5180,5180,0
|
|
20241018,162500,7899067620,5180,5180,5180,5180,0
|
|
20241018,162400,7899067620,5180,5180,5180,5180,0
|
|
20241018,162300,7899067620,5180,5180,5180,5180,0
|
|
20241018,162200,7899067620,5180,5180,5180,5180,0
|
|
20241018,162100,7899067620,5180,5180,5180,5180,0
|
|
20241018,162000,7899067620,5180,5180,5180,5180,0
|
|
20241018,161900,7899067620,5180,5180,5180,5180,0
|
|
20241018,161800,7899067620,5180,5180,5180,5180,0
|
|
20241018,161700,7899067620,5180,5180,5180,5180,0
|
|
20241018,161600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,161500,7899067620,5180,5180,5180,5180,0
|
|
20241018,161400,7899067620,5180,5180,5180,5180,0
|
|
20241018,161300,7899067620,5180,5180,5180,5180,0
|
|
20241018,161200,7899067620,5180,5180,5180,5180,0
|
|
20241018,161100,7899067620,5180,5180,5180,5180,0
|
|
20241018,161000,7899067620,5180,5180,5180,5180,0
|
|
20241018,160900,7899067620,5180,5180,5180,5180,0
|
|
20241018,160800,7899067620,5180,5180,5180,5180,0
|
|
20241018,160700,7899067620,5180,5180,5180,5180,0
|
|
20241018,160600,7899067620,5180,5180,5180,5180,0
|
|
20241018,160500,7899067620,5180,5180,5180,5180,0
|
|
20241018,160400,7899067620,5180,5180,5180,5180,0
|
|
20241018,160300,7899067620,5180,5180,5180,5180,0
|
|
20241018,160200,7899067620,5180,5180,5180,5180,0
|
|
20241018,160100,7899067620,5180,5180,5180,5180,0
|
|
20241018,160000,7899067620,5180,5180,5180,5180,0
|
|
20241018,155900,7899067620,5180,5180,5180,5180,0
|
|
20241018,155800,7899067620,5180,5180,5180,5180,0
|
|
20241018,155700,7899067620,5180,5180,5180,5180,0
|
|
20241018,155600,7899067620,5180,5180,5180,5180,0
|
|
20241018,155500,7899067620,5180,5180,5180,5180,0
|
|
20241018,155400,7899067620,5180,5180,5180,5180,0
|
|
20241018,155300,7899067620,5180,5180,5180,5180,0
|
|
20241018,155200,7899067620,5180,5180,5180,5180,0
|
|
20241018,155100,7899067620,5180,5180,5180,5180,0
|
|
20241018,155000,7899067620,5180,5180,5180,5180,0
|
|
20241018,154900,7899067620,5180,5180,5180,5180,0
|
|
20241018,154800,7899067620,5180,5180,5180,5180,0
|
|
20241018,154700,7899067620,5180,5180,5180,5180,0
|
|
20241018,154600,7899067620,5180,5180,5180,5180,44118
|
|
20241018,154500,7899067620,5180,5180,5180,5180,0
|
|
20241018,154400,7899067620,5180,5180,5180,5180,0
|
|
20241018,154300,7899067620,5180,5180,5180,5180,0
|
|
20241018,154200,7899067620,5180,5180,5180,5180,0
|
|
20241018,154100,7899067620,5180,5180,5180,5180,0
|
|
20241018,154000,7899067620,5180,5180,5180,5180,0
|
|
20241018,153900,7899067620,5180,5180,5180,5180,0
|
|
20241018,153800,7899067620,5180,5180,5180,5180,0
|
|
20241018,153700,7899067620,5180,5180,5180,5180,0
|
|
20241018,153600,7899067620,5180,5180,5180,5180,0
|
|
20241018,153500,7899067620,5180,5180,5180,5180,0
|
|
20241018,153400,7899067620,5180,5180,5180,5180,0
|
|
20241018,153300,7899067620,5180,5180,5180,5180,0
|
|
20241018,153200,7899067620,5180,5180,5180,5180,0
|
|
20241018,153100,7899067620,5180,5180,5180,5180,0
|
|
20241018,153000,7899067620,5180,5180,5180,5180,44118
|
|
20241018,152900,7670536380,5190,5190,5190,5190,0
|
|
20241018,152800,7670536380,5190,5190,5190,5190,0
|
|
20241018,152700,7670536380,5190,5190,5190,5190,0
|
|
20241018,152600,7670536380,5190,5190,5190,5190,0
|
|
20241018,152500,7670536380,5190,5190,5190,5190,0
|
|
20241018,152400,7670536380,5190,5190,5190,5190,0
|
|
20241018,152300,7670536380,5190,5190,5190,5190,0
|
|
20241018,152200,7670536380,5190,5190,5190,5190,0
|
|
20241018,152100,7670536380,5190,5190,5190,5190,0
|
|
20241018,152000,7670536380,5190,5190,5190,5190,0
|
|
20241018,151900,7670536380,5190,5200,5210,5190,14191
|
|
20241018,151800,7596739670,5210,5210,5210,5200,8592
|
|
20241018,151700,7552029730,5220,5220,5220,5210,247
|
|
20241018,151600,7550741690,5220,5220,5220,5210,6808
|
|
20241018,151500,7515229410,5230,5230,5230,5220,676
|
|
20241018,151400,7511696440,5230,5240,5240,5220,3399
|
|
20241018,151300,7493923700,5230,5220,5240,5220,2067
|
|
20241018,151200,7483114860,5230,5220,5230,5220,4181
|
|
20241018,151100,7461285610,5220,5240,5240,5220,553
|
|
20241018,151000,7458397460,5230,5240,5240,5230,2138
|
|
20241018,150900,7447215420,5230,5230,5240,5230,1627
|
|
20241018,150800,7438706010,5230,5230,5230,5220,1541
|
|
20241018,150700,7430651680,5230,5230,5240,5230,2718
|
|
20241018,150600,7416434730,5240,5230,5240,5230,1427
|
|
20241018,150500,7408964530,5240,5220,5240,5220,1039
|
|
20241018,150400,7403539940,5220,5230,5240,5220,1810
|
|
20241018,150300,7394089940,5240,5230,5240,5210,3531
|
|
20241018,150200,7375656960,5250,5250,5250,5220,2713
|
|
20241018,150100,7361470440,5250,5240,5250,5220,3570
|
|
20241018,150000,7342776350,5260,5230,5260,5220,2115
|
|
20241018,145900,7331713110,5230,5210,5230,5210,4491
|
|
20241018,145800,7308278360,5220,5200,5220,5200,898
|
|
20241018,145700,7303602580,5210,5200,5210,5200,4881
|
|
20241018,145600,7278217970,5200,5210,5210,5200,4967
|
|
20241018,145500,7252358850,5210,5240,5240,5210,21138
|
|
20241018,145400,7141862050,5250,5250,5250,5240,2344
|
|
20241018,145300,7129571950,5250,5260,5260,5250,5282
|
|
20241018,145200,7101841440,5250,5260,5260,5250,1413
|
|
20241018,145100,7094411060,5250,5270,5270,5250,3241
|
|
20241018,145000,7077360980,5270,5270,5270,5260,1588
|
|
20241018,144900,7068995360,5260,5290,5290,5260,18763
|
|
20241018,144800,6970061670,5290,5290,5300,5280,5496
|
|
20241018,144700,6940989460,5300,5300,5310,5290,9222
|
|
20241018,144600,6892131240,5310,5300,5310,5290,4483
|
|
20241018,144500,6868369120,5300,5290,5300,5290,5194
|
|
20241018,144400,6840859730,5290,5290,5300,5280,6009
|
|
20241018,144300,6809058030,5290,5270,5300,5270,30371
|
|
20241018,144200,6648506850,5270,5260,5270,5250,4728
|
|
20241018,144100,6623638270,5260,5270,5270,5260,3075
|
|
20241018,144000,6607451610,5270,5260,5270,5260,1022
|
|
20241018,143900,6602067000,5260,5260,5270,5260,1213
|
|
20241018,143800,6595677640,5260,5270,5270,5260,703
|
|
20241018,143700,6591979230,5270,5270,5270,5260,5
|
|
20241018,143600,6591952910,5260,5260,5270,5260,1144
|
|
20241018,143500,6585935360,5260,5240,5260,5240,2049
|
|
20241018,143400,6575192780,5250,5250,5250,5250,1837
|
|
20241018,143300,6565548530,5250,5260,5260,5250,1300
|
|
20241018,143200,6558723250,5250,5270,5270,5250,9471
|
|
20241018,143100,6508979600,5260,5250,5260,5250,6944
|
|
20241018,143000,6472497990,5240,5250,5250,5240,160
|
|
20241018,142900,6471659000,5240,5240,5250,5240,1611
|
|
20241018,142800,6463217180,5250,5250,5250,5250,68
|
|
20241018,142700,6462860180,5250,5240,5250,5240,271
|
|
20241018,142600,6461437950,5250,5250,5250,5240,560
|
|
20241018,142500,6458503300,5250,5240,5250,5240,2753
|
|
20241018,142400,6444074810,5240,5240,5250,5240,1480
|
|
20241018,142300,6436316820,5250,5250,5250,5250,332
|
|
20241018,142200,6434573820,5250,5250,5250,5250,144
|
|
20241018,142100,6433817820,5250,5250,5250,5240,849
|
|
20241018,142000,6429360610,5250,5240,5250,5230,176
|
|
20241018,141900,6428439100,5250,5250,5250,5230,5356
|
|
20241018,141800,6400378110,5250,5230,5250,5230,1588
|
|
20241018,141700,6392065030,5240,5250,5250,5240,1394
|
|
20241018,141600,6384753070,5260,5260,5260,5260,2387
|
|
20241018,141500,6372197450,5260,5240,5260,5240,2656
|
|
20241018,141400,6358253680,5240,5250,5250,5240,3603
|
|
20241018,141300,6339370260,5240,5240,5240,5240,3060
|
|
20241018,141200,6323335860,5240,5240,5240,5230,1231
|
|
20241018,141100,6316885470,5240,5230,5240,5230,5658
|
|
20241018,141000,6287278600,5230,5220,5230,5220,3094
|
|
20241018,140900,6271122650,5220,5220,5220,5220,235
|
|
20241018,140800,6269895950,5220,5210,5220,5210,1609
|
|
20241018,140700,6261511700,5210,5210,5210,5210,2268
|
|
20241018,140600,6249695420,5210,5210,5210,5210,36
|
|
20241018,140500,6249507860,5210,5190,5210,5190,1223
|
|
20241018,140400,6243151930,5180,5190,5190,5180,135
|
|
20241018,140300,6242451800,5190,5190,5200,5190,130
|
|
20241018,140200,6241777060,5200,5190,5200,5190,314
|
|
20241018,140100,6240147380,5180,5190,5190,5180,9
|
|
20241018,140000,6240100720,5180,5190,5190,5180,202
|
|
20241018,135900,6239052350,5200,5180,5200,5180,22
|
|
20241018,135800,6238938330,5170,5190,5190,5170,800
|
|
20241018,135700,6234802290,5170,5170,5170,5170,850
|
|
20241018,135600,6230407790,5170,5210,5210,5170,8928
|
|
20241018,135500,6184106140,5210,5190,5210,5190,114
|
|
20241018,135400,6183513010,5210,5200,5210,5200,501
|
|
20241018,135300,6180907800,5210,5200,5210,5200,108
|
|
20241018,135200,6180346190,5210,5210,5210,5200,403
|
|
20241018,135100,6178247060,5210,5200,5210,5200,315
|
|
20241018,135000,6176608860,5210,5210,5210,5200,396
|
|
20241018,134900,6174546410,5210,5200,5210,5200,132
|
|
20241018,134800,6173860000,5190,5200,5200,5190,835
|
|
20241018,134700,6169526160,5200,5200,5210,5200,1915
|
|
20241018,134600,6159563140,5200,5200,5200,5200,35
|
|
20241018,134500,6159381140,5210,5200,5210,5180,1075
|
|
20241018,134400,6153792810,5190,5200,5200,5190,1001
|
|
20241018,134300,6148587620,5200,5190,5200,5180,1161
|
|
20241018,134200,6142561590,5170,5180,5180,5170,3075
|
|
20241018,134100,6126634620,5180,5170,5180,5170,152
|
|
20241018,134000,6125847270,5180,5180,5180,5160,2056
|
|
20241018,133900,6115200110,5180,5170,5180,5160,1810
|
|
20241018,133800,6105860340,5160,5160,5160,5160,201
|
|
20241018,133700,6104823180,5160,5170,5170,5160,1926
|
|
20241018,133600,6094884530,5180,5170,5180,5160,348
|
|
20241018,133500,6093088820,5180,5180,5180,5170,22
|
|
20241018,133400,6092975060,5160,5160,5160,5160,281
|
|
20241018,133300,6091525100,5160,5160,5180,5150,898
|
|
20241018,133200,6086892800,5170,5160,5170,5160,1741
|
|
20241018,133100,6077909230,5160,5170,5170,5160,1191
|
|
20241018,133000,6071762400,5170,5170,5180,5170,207
|
|
20241018,132900,6070692170,5170,5170,5170,5170,575
|
|
20241018,132800,6067719420,5180,5180,5180,5170,99
|
|
20241018,132700,6067207570,5180,5160,5180,5160,459
|
|
20241018,132600,6064839100,5160,5170,5170,5160,43
|
|
20241018,132500,6064617000,5170,5160,5170,5150,771
|
|
20241018,132400,6060641620,5160,5160,5160,5150,1831
|
|
20241018,132300,6051194630,5150,5150,5170,5150,2701
|
|
20241018,132200,6037283130,5150,5160,5170,5150,2418
|
|
20241018,132100,6024805350,5170,5160,5170,5150,2279
|
|
20241018,132000,6013051320,5160,5160,5170,5160,5716
|
|
20241018,131900,5983556700,5160,5160,5160,5160,690
|
|
20241018,131800,5979996300,5160,5170,5170,5160,1157
|
|
20241018,131700,5974024460,5170,5170,5170,5160,2682
|
|
20241018,131600,5960179430,5170,5180,5180,5170,564
|
|
20241018,131500,5957257920,5180,5170,5180,5170,3177
|
|
20241018,131400,5940814690,5170,5170,5180,5170,62
|
|
20241018,131300,5940493650,5170,5170,5180,5170,379
|
|
20241018,131200,5938532470,5170,5180,5180,5170,538
|
|
20241018,131100,5935746030,5170,5170,5170,5170,380
|
|
20241018,131000,5933781430,5170,5170,5170,5160,1137
|
|
20241018,130900,5927907140,5170,5180,5180,5170,3882
|
|
20241018,130800,5907824820,5180,5180,5180,5180,16
|
|
20241018,130700,5907741940,5200,5180,5200,5180,980
|
|
20241018,130600,5902646520,5180,5180,5180,5180,171
|
|
20241018,130500,5901760740,5200,5200,5200,5200,1
|
|
20241018,130400,5901755540,5200,5180,5200,5160,5046
|
|
20241018,130300,5875681890,5180,5200,5200,5180,386
|
|
20241018,130200,5873681970,5200,5200,5200,5200,2
|
|
20241018,130100,5873671570,5200,5180,5200,5170,1044
|
|
20241018,130000,5868273410,5170,5170,5170,5170,4927
|
|
20241018,125900,5842800820,5170,5170,5170,5170,300
|
|
20241018,125800,5841249820,5170,5180,5180,5170,2739
|
|
20241018,125700,5827083530,5180,5180,5180,5180,6
|
|
20241018,125600,5827052450,5180,5180,5180,5180,1056
|
|
20241018,125500,5821582370,5180,5180,5180,5180,1802
|
|
20241018,125400,5812248010,5190,5190,5190,5190,249
|
|
20241018,125300,5810955700,5190,5190,5190,5190,11
|
|
20241018,125200,5810898610,5200,5200,5200,5200,0
|
|
20241018,125100,5810898610,5200,5200,5200,5200,2
|
|
20241018,125000,5810888210,5190,5200,5200,5190,58
|
|
20241018,124900,5810587180,5190,5180,5190,5180,558
|
|
20241018,124800,5807696460,5190,5190,5190,5180,3910
|
|
20241018,124700,5787442440,5180,5190,5190,5180,3985
|
|
20241018,124600,5766784500,5190,5190,5200,5190,589
|
|
20241018,124500,5763727160,5200,5190,5200,5180,1749
|
|
20241018,124400,5754649750,5200,5190,5200,5190,432
|
|
20241018,124300,5752407660,5190,5190,5190,5190,756
|
|
20241018,124200,5748484020,5190,5190,5190,5190,960
|
|
20241018,124100,5743501620,5190,5200,5200,5190,1474
|
|
20241018,124000,5735846280,5200,5210,5210,5200,453
|
|
20241018,123900,5733488680,5210,5220,5220,5200,188
|
|
20241018,123800,5732509820,5200,5190,5200,5190,343
|
|
20241018,123700,5730728080,5190,5200,5200,5190,1644
|
|
20241018,123600,5722195370,5200,5190,5200,5190,1400
|
|
20241018,123500,5714921100,5190,5200,5200,5190,511
|
|
20241018,123400,5712267700,5200,5200,5200,5200,1193
|
|
20241018,123300,5706064100,5200,5200,5200,5200,1099
|
|
20241018,123200,5700349300,5220,5210,5220,5210,892
|
|
20241018,123100,5695701970,5200,5200,5200,5200,1537
|
|
20241018,123000,5687709570,5210,5210,5220,5210,1157
|
|
20241018,122900,5681675220,5220,5200,5220,5200,61
|
|
20241018,122800,5681357920,5200,5200,5200,5190,1326
|
|
20241018,122700,5674466610,5200,5190,5200,5190,285
|
|
20241018,122600,5672986060,5190,5200,5200,5190,5537
|
|
20241018,122500,5644234680,5200,5200,5200,5200,2584
|
|
20241018,122400,5630797880,5210,5220,5220,5210,222
|
|
20241018,122300,5629641250,5210,5220,5220,5200,2985
|
|
20241018,122200,5614109070,5220,5210,5220,5210,102
|
|
20241018,122100,5613577540,5210,5210,5210,5210,1088
|
|
20241018,122000,5607909060,5210,5210,5210,5210,166
|
|
20241018,121900,5607044200,5210,5210,5210,5210,1028
|
|
20241018,121800,5601688320,5210,5210,5210,5210,223
|
|
20241018,121700,5600526490,5210,5210,5210,5200,367
|
|
20241018,121600,5598615530,5210,5210,5210,5210,3
|
|
20241018,121500,5598599900,5210,5210,5220,5210,1650
|
|
20241018,121400,5590003380,5220,5220,5220,5220,27
|
|
20241018,121300,5589862440,5220,5210,5220,5210,385
|
|
20241018,121200,5587855860,5220,5220,5220,5210,1780
|
|
20241018,121100,5578565180,5230,5230,5230,5220,184
|
|
20241018,121000,5577603320,5230,5230,5230,5230,45
|
|
20241018,120900,5577367970,5230,5230,5230,5230,7
|
|
20241018,120800,5577331360,5220,5220,5220,5220,505
|
|
20241018,120700,5574695260,5220,5220,5220,5220,0
|
|
20241018,120600,5574695260,5220,5210,5220,5210,659
|
|
20241018,120500,5571261280,5220,5210,5230,5200,2733
|
|
20241018,120400,5557027740,5200,5280,5280,5200,3605
|
|
20241018,120300,5538220880,5240,5250,5280,5200,22425
|
|
20241018,120200,5421033470,5260,5260,5260,5260,1076
|
|
20241018,120100,5415373710,5260,5260,5260,5260,556
|
|
20241018,120000,5412449150,5260,5260,5260,5250,4608
|
|
20241018,115900,5388211340,5260,5250,5260,5250,439
|
|
20241018,115800,5385906460,5240,5230,5250,5230,563
|
|
20241018,115700,5382958320,5240,5240,5240,5240,453
|
|
20241018,115600,5380584600,5240,5250,5250,5240,1237
|
|
20241018,115500,5374102470,5250,5240,5250,5240,316
|
|
20241018,115400,5372446010,5250,5240,5250,5240,2902
|
|
20241018,115300,5357227020,5240,5250,5250,5240,155
|
|
20241018,115200,5356414250,5250,5250,5250,5230,721
|
|
20241018,115100,5352636470,5250,5240,5250,5240,2002
|
|
20241018,115000,5342145970,5250,5240,5250,5240,111
|
|
20241018,114900,5341564320,5240,5250,5250,5240,243
|
|
20241018,114800,5340288630,5260,5250,5260,5250,1730
|
|
20241018,114700,5331191480,5250,5250,5250,5250,318
|
|
20241018,114600,5329521980,5250,5240,5250,5240,120
|
|
20241018,114500,5328892180,5240,5240,5240,5240,145
|
|
20241018,114400,5328132380,5250,5240,5250,5240,76
|
|
20241018,114300,5327734130,5240,5260,5260,5240,2201
|
|
20241018,114200,5316177240,5260,5250,5260,5250,806
|
|
20241018,114100,5311939220,5250,5240,5260,5240,5666
|
|
20241018,114000,5282197910,5240,5220,5240,5210,3697
|
|
20241018,113900,5262897870,5220,5220,5220,5210,248
|
|
20241018,113800,5261604390,5210,5210,5210,5210,34
|
|
20241018,113700,5261427250,5210,5210,5210,5200,910
|
|
20241018,113600,5256687150,5200,5200,5200,5200,30
|
|
20241018,113500,5256531150,5200,5210,5210,5200,1746
|
|
20241018,113400,5247448460,5200,5210,5210,5200,1695
|
|
20241018,113300,5238633450,5210,5200,5210,5200,124
|
|
20241018,113200,5237987650,5200,5210,5210,5200,1495
|
|
20241018,113100,5230205660,5200,5210,5210,5200,745
|
|
20241018,113000,5226331560,5210,5200,5210,5200,6
|
|
20241018,112900,5226300310,5200,5200,5200,5200,909
|
|
20241018,112800,5221573510,5210,5190,5210,5190,346
|
|
20241018,112700,5219776010,5210,5190,5210,5180,1347
|
|
20241018,112600,5212785070,5200,5210,5210,5180,3726
|
|
20241018,112500,5193424280,5210,5210,5210,5200,215
|
|
20241018,112400,5192305320,5200,5210,5210,5200,279
|
|
20241018,112300,5190852290,5210,5210,5220,5180,12128
|
|
20241018,112200,5127846530,5210,5220,5220,5210,530
|
|
20241018,112100,5125081580,5220,5220,5220,5210,2197
|
|
20241018,112000,5113625740,5210,5210,5210,5210,2655
|
|
20241018,111900,5099793190,5210,5220,5220,5200,1346
|
|
20241018,111800,5092778910,5220,5210,5220,5200,105
|
|
20241018,111700,5092232130,5220,5220,5220,5200,5404
|
|
20241018,111600,5064119960,5220,5220,5220,5200,19302
|
|
20241018,111500,4963521700,5220,5230,5230,5220,349
|
|
20241018,111400,4961696530,5230,5240,5250,5230,6908
|
|
20241018,111300,4925551380,5240,5240,5250,5240,574
|
|
20241018,111200,4922543120,5240,5240,5250,5240,975
|
|
20241018,111100,4917433620,5240,5250,5250,5240,3901
|
|
20241018,111000,4896984270,5250,5260,5260,5250,2409
|
|
20241018,110900,4884335180,5250,5260,5270,5250,1885
|
|
20241018,110800,4874436170,5260,5260,5260,5260,200
|
|
20241018,110700,4873384170,5270,5260,5270,5250,1273
|
|
20241018,110600,4866687960,5260,5270,5270,5260,143
|
|
20241018,110500,4865935420,5270,5270,5270,5260,3133
|
|
20241018,110400,4849447020,5270,5260,5270,5260,352
|
|
20241018,110300,4847595490,5260,5270,5270,5260,556
|
|
20241018,110200,4844670870,5270,5270,5270,5260,418
|
|
20241018,110100,4842468090,5270,5270,5270,5260,607
|
|
20241018,110000,4839274380,5270,5270,5280,5270,1584
|
|
20241018,105900,4830921390,5270,5270,5270,5270,400
|
|
20241018,105800,4828813390,5280,5280,5280,5280,353
|
|
20241018,105700,4826949550,5280,5290,5290,5280,71
|
|
20241018,105600,4826574610,5290,5290,5300,5290,659
|
|
20241018,105500,4823087010,5300,5290,5300,5290,703
|
|
20241018,105400,4819364040,5290,5300,5310,5270,2295
|
|
20241018,105300,4807223660,5290,5290,5300,5290,6230
|
|
20241018,105200,4774229260,5290,5300,5300,5290,2814
|
|
20241018,105100,4759325720,5290,5300,5300,5280,2654
|
|
20241018,105000,4745290240,5300,5270,5300,5270,4296
|
|
20241018,104900,4722583950,5270,5270,5280,5270,247
|
|
20241018,104800,4721281850,5260,5260,5270,5260,283
|
|
20241018,104700,4719793260,5260,5260,5260,5250,293
|
|
20241018,104600,4718253130,5260,5260,5260,5250,372
|
|
20241018,104500,4716299800,5260,5250,5260,5250,385
|
|
20241018,104400,4714274850,5250,5250,5250,5250,419
|
|
20241018,104300,4712075100,5250,5250,5250,5240,1407
|
|
20241018,104200,4704688480,5240,5250,5260,5240,1944
|
|
20241018,104100,4694490300,5250,5260,5260,5250,135
|
|
20241018,104000,4693781430,5250,5250,5250,5240,3418
|
|
20241018,103900,4675856660,5250,5260,5260,5250,421
|
|
20241018,103800,4673646370,5250,5250,5260,5250,1774
|
|
20241018,103700,4664332650,5260,5270,5270,5260,321
|
|
20241018,103600,4662644150,5270,5280,5280,5270,19
|
|
20241018,103500,4662543840,5260,5260,5270,5250,818
|
|
20241018,103400,4658242820,5280,5260,5290,5260,444
|
|
20241018,103300,4655906460,5260,5270,5280,5260,738
|
|
20241018,103200,4652024200,5270,5270,5270,5270,111
|
|
20241018,103100,4651439230,5290,5260,5290,5260,205
|
|
20241018,103000,4650360560,5260,5260,5300,5260,3978
|
|
20241018,102900,4629376550,5260,5270,5270,5260,2049
|
|
20241018,102800,4618584200,5270,5270,5280,5270,1353
|
|
20241018,102700,4611453870,5280,5290,5290,5280,3691
|
|
20241018,102600,4591965220,5290,5290,5290,5280,406
|
|
20241018,102500,4589820810,5290,5300,5300,5290,1287
|
|
20241018,102400,4583012550,5290,5290,5300,5290,557
|
|
20241018,102300,4580065920,5290,5290,5300,5290,2077
|
|
20241018,102200,4569078490,5290,5300,5300,5290,3517
|
|
20241018,102100,4550451340,5300,5300,5310,5300,398
|
|
20241018,102000,4548340940,5310,5300,5310,5300,1921
|
|
20241018,101900,4538147780,5300,5300,5300,5290,786
|
|
20241018,101800,4533984080,5300,5300,5300,5300,1116
|
|
20241018,101700,4528069280,5290,5280,5300,5280,742
|
|
20241018,101600,4524143270,5290,5280,5290,5280,3045
|
|
20241018,101500,4508065480,5280,5280,5280,5280,4620
|
|
20241018,101400,4483671880,5280,5290,5290,5280,930
|
|
20241018,101300,4478756260,5290,5290,5290,5290,544
|
|
20241018,101200,4475878500,5300,5290,5300,5290,2705
|
|
20241018,101100,4461568990,5290,5290,5300,5290,995
|
|
20241018,101000,4456299560,5300,5310,5310,5300,3607
|
|
20241018,100900,4437181170,5310,5300,5310,5300,1098
|
|
20241018,100800,4431359250,5310,5310,5310,5300,344
|
|
20241018,100700,4429534050,5310,5290,5310,5290,4656
|
|
20241018,100600,4404845420,5300,5300,5300,5290,853
|
|
20241018,100500,4400328190,5300,5300,5300,5290,1253
|
|
20241018,100400,4393696990,5290,5280,5290,5280,451
|
|
20241018,100300,4391311260,5280,5280,5290,5280,2729
|
|
20241018,100200,4376880990,5280,5290,5290,5280,1356
|
|
20241018,100100,4369710590,5290,5300,5300,5290,1891
|
|
20241018,100000,4359705110,5290,5310,5310,5290,5782
|
|
20241018,095900,4329050520,5300,5330,5340,5300,18883
|
|
20241018,095800,4228441040,5330,5310,5330,5310,5223
|
|
20241018,095700,4200662130,5310,5310,5320,5300,1804
|
|
20241018,095600,4191082530,5310,5300,5320,5300,6882
|
|
20241018,095500,4154556830,5310,5300,5310,5290,8954
|
|
20241018,095400,4107081260,5300,5290,5300,5270,1346
|
|
20241018,095300,4099961500,5290,5270,5290,5260,4915
|
|
20241018,095200,4074014770,5270,5260,5270,5260,1632
|
|
20241018,095100,4065414520,5270,5260,5270,5260,1888
|
|
20241018,095000,4055483630,5260,5260,5260,5250,1804
|
|
20241018,094900,4046010000,5260,5260,5260,5240,1278
|
|
20241018,094800,4039296270,5260,5250,5260,5240,3200
|
|
20241018,094700,4022507350,5240,5250,5250,5240,1289
|
|
20241018,094600,4015747570,5240,5260,5260,5240,1892
|
|
20241018,094500,4005823730,5250,5250,5260,5250,607
|
|
20241018,094400,4002636420,5260,5260,5260,5250,2057
|
|
20241018,094300,3991836580,5260,5260,5260,5250,760
|
|
20241018,094200,3987839010,5250,5260,5260,5250,892
|
|
20241018,094100,3983151010,5260,5260,5270,5250,2123
|
|
20241018,094000,3971983840,5260,5240,5260,5230,3002
|
|
20241018,093900,3956262370,5240,5240,5260,5230,7181
|
|
20241018,093800,3918610450,5240,5250,5250,5240,1579
|
|
20241018,093700,3910332170,5240,5250,5250,5240,539
|
|
20241018,093600,3907506280,5240,5240,5240,5240,1283
|
|
20241018,093500,3900783360,5240,5250,5250,5240,707
|
|
20241018,093400,3897078610,5230,5240,5250,5230,3026
|
|
20241018,093300,3881219260,5250,5260,5260,5230,3494
|
|
20241018,093200,3862905190,5260,5260,5260,5240,2554
|
|
20241018,093100,3849495060,5250,5250,5250,5210,16402
|
|
20241018,093000,3763714610,5250,5250,5260,5240,2617
|
|
20241018,092900,3749987700,5240,5250,5260,5240,8363
|
|
20241018,092800,3706127330,5250,5250,5260,5250,3457
|
|
20241018,092700,3687978070,5250,5250,5250,5240,7731
|
|
20241018,092600,3647442500,5250,5260,5260,5250,6125
|
|
20241018,092500,3615264780,5260,5270,5270,5250,5711
|
|
20241018,092400,3585242170,5270,5270,5290,5260,4576
|
|
20241018,092300,3561099520,5270,5260,5280,5250,2367
|
|
20241018,092200,3548650130,5250,5250,5260,5250,6402
|
|
20241018,092100,3515032600,5250,5260,5260,5240,12798
|
|
20241018,092000,3447848640,5260,5280,5280,5260,9987
|
|
20241018,091900,3395279210,5280,5260,5280,5260,3232
|
|
20241018,091800,3378239200,5260,5290,5290,5250,14478
|
|
20241018,091700,3302017460,5290,5290,5310,5280,6106
|
|
20241018,091600,3269703720,5290,5300,5310,5260,25166
|
|
20241018,091500,3136793600,5300,5330,5340,5300,26850
|
|
20241018,091400,2994023780,5340,5360,5370,5330,12668
|
|
20241018,091300,2926283590,5370,5360,5370,5350,8099
|
|
20241018,091200,2882860600,5350,5330,5360,5330,11543
|
|
20241018,091100,2821163030,5320,5330,5340,5310,18026
|
|
20241018,091000,2725153020,5330,5340,5350,5330,15244
|
|
20241018,090900,2643790460,5340,5360,5370,5330,26046
|
|
20241018,090800,2504599760,5360,5410,5410,5360,44104
|
|
20241018,090700,2267157350,5410,5420,5420,5410,19713
|
|
20241018,090600,2160399880,5410,5420,5420,5400,21456
|
|
20241018,090500,2044321160,5420,5450,5450,5410,72031
|
|
20241018,090400,1653204860,5450,5360,5450,5360,87202
|
|
20241018,090300,1181893800,5360,5390,5390,5360,32183
|
|
20241018,090200,1008969970,5380,5370,5400,5360,38632
|
|
20241018,090100,801115520,5370,5360,5390,5330,55177
|
|
20241018,090000,505444150,5350,5330,5400,5320,94383
|