733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,211000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,210900,5792104660,4895,4895,4895,4895,0
|
|
20241018,210800,5792104660,4895,4895,4895,4895,0
|
|
20241018,210700,5792104660,4895,4895,4895,4895,0
|
|
20241018,210600,5792104660,4895,4895,4895,4895,0
|
|
20241018,210500,5792104660,4895,4895,4895,4895,0
|
|
20241018,210400,5792104660,4895,4895,4895,4895,0
|
|
20241018,210300,5792104660,4895,4895,4895,4895,0
|
|
20241018,210200,5792104660,4895,4895,4895,4895,0
|
|
20241018,210100,5792104660,4895,4895,4895,4895,0
|
|
20241018,210000,5792104660,4895,4895,4895,4895,0
|
|
20241018,205900,5792104660,4895,4895,4895,4895,0
|
|
20241018,205800,5792104660,4895,4895,4895,4895,0
|
|
20241018,205700,5792104660,4895,4895,4895,4895,0
|
|
20241018,205600,5792104660,4895,4895,4895,4895,0
|
|
20241018,205500,5792104660,4895,4895,4895,4895,0
|
|
20241018,205400,5792104660,4895,4895,4895,4895,0
|
|
20241018,205300,5792104660,4895,4895,4895,4895,0
|
|
20241018,205200,5792104660,4895,4895,4895,4895,0
|
|
20241018,205100,5792104660,4895,4895,4895,4895,0
|
|
20241018,205000,5792104660,4895,4895,4895,4895,0
|
|
20241018,204900,5792104660,4895,4895,4895,4895,0
|
|
20241018,204800,5792104660,4895,4895,4895,4895,0
|
|
20241018,204700,5792104660,4895,4895,4895,4895,0
|
|
20241018,204600,5792104660,4895,4895,4895,4895,0
|
|
20241018,204500,5792104660,4895,4895,4895,4895,0
|
|
20241018,204400,5792104660,4895,4895,4895,4895,0
|
|
20241018,204300,5792104660,4895,4895,4895,4895,0
|
|
20241018,204200,5792104660,4895,4895,4895,4895,0
|
|
20241018,204100,5792104660,4895,4895,4895,4895,0
|
|
20241018,204000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,203900,5792104660,4895,4895,4895,4895,0
|
|
20241018,203800,5792104660,4895,4895,4895,4895,0
|
|
20241018,203700,5792104660,4895,4895,4895,4895,0
|
|
20241018,203600,5792104660,4895,4895,4895,4895,0
|
|
20241018,203500,5792104660,4895,4895,4895,4895,0
|
|
20241018,203400,5792104660,4895,4895,4895,4895,0
|
|
20241018,203300,5792104660,4895,4895,4895,4895,0
|
|
20241018,203200,5792104660,4895,4895,4895,4895,0
|
|
20241018,203100,5792104660,4895,4895,4895,4895,0
|
|
20241018,203000,5792104660,4895,4895,4895,4895,0
|
|
20241018,202900,5792104660,4895,4895,4895,4895,0
|
|
20241018,202800,5792104660,4895,4895,4895,4895,0
|
|
20241018,202700,5792104660,4895,4895,4895,4895,0
|
|
20241018,202600,5792104660,4895,4895,4895,4895,0
|
|
20241018,202500,5792104660,4895,4895,4895,4895,0
|
|
20241018,202400,5792104660,4895,4895,4895,4895,0
|
|
20241018,202300,5792104660,4895,4895,4895,4895,0
|
|
20241018,202200,5792104660,4895,4895,4895,4895,0
|
|
20241018,202100,5792104660,4895,4895,4895,4895,0
|
|
20241018,202000,5792104660,4895,4895,4895,4895,0
|
|
20241018,201900,5792104660,4895,4895,4895,4895,0
|
|
20241018,201800,5792104660,4895,4895,4895,4895,0
|
|
20241018,201700,5792104660,4895,4895,4895,4895,0
|
|
20241018,201600,5792104660,4895,4895,4895,4895,0
|
|
20241018,201500,5792104660,4895,4895,4895,4895,0
|
|
20241018,201400,5792104660,4895,4895,4895,4895,0
|
|
20241018,201300,5792104660,4895,4895,4895,4895,0
|
|
20241018,201200,5792104660,4895,4895,4895,4895,0
|
|
20241018,201100,5792104660,4895,4895,4895,4895,0
|
|
20241018,201000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,200900,5792104660,4895,4895,4895,4895,0
|
|
20241018,200800,5792104660,4895,4895,4895,4895,0
|
|
20241018,200700,5792104660,4895,4895,4895,4895,0
|
|
20241018,200600,5792104660,4895,4895,4895,4895,0
|
|
20241018,200500,5792104660,4895,4895,4895,4895,0
|
|
20241018,200400,5792104660,4895,4895,4895,4895,0
|
|
20241018,200300,5792104660,4895,4895,4895,4895,0
|
|
20241018,200200,5792104660,4895,4895,4895,4895,0
|
|
20241018,200100,5792104660,4895,4895,4895,4895,0
|
|
20241018,200000,5792104660,4895,4895,4895,4895,0
|
|
20241018,195900,5792104660,4895,4895,4895,4895,0
|
|
20241018,195800,5792104660,4895,4895,4895,4895,0
|
|
20241018,195700,5792104660,4895,4895,4895,4895,0
|
|
20241018,195600,5792104660,4895,4895,4895,4895,0
|
|
20241018,195500,5792104660,4895,4895,4895,4895,0
|
|
20241018,195400,5792104660,4895,4895,4895,4895,0
|
|
20241018,195300,5792104660,4895,4895,4895,4895,0
|
|
20241018,195200,5792104660,4895,4895,4895,4895,0
|
|
20241018,195100,5792104660,4895,4895,4895,4895,0
|
|
20241018,195000,5792104660,4895,4895,4895,4895,0
|
|
20241018,194900,5792104660,4895,4895,4895,4895,0
|
|
20241018,194800,5792104660,4895,4895,4895,4895,0
|
|
20241018,194700,5792104660,4895,4895,4895,4895,0
|
|
20241018,194600,5792104660,4895,4895,4895,4895,0
|
|
20241018,194500,5792104660,4895,4895,4895,4895,0
|
|
20241018,194400,5792104660,4895,4895,4895,4895,0
|
|
20241018,194300,5792104660,4895,4895,4895,4895,0
|
|
20241018,194200,5792104660,4895,4895,4895,4895,0
|
|
20241018,194100,5792104660,4895,4895,4895,4895,0
|
|
20241018,194000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,193900,5792104660,4895,4895,4895,4895,0
|
|
20241018,193800,5792104660,4895,4895,4895,4895,0
|
|
20241018,193700,5792104660,4895,4895,4895,4895,0
|
|
20241018,193600,5792104660,4895,4895,4895,4895,0
|
|
20241018,193500,5792104660,4895,4895,4895,4895,0
|
|
20241018,193400,5792104660,4895,4895,4895,4895,0
|
|
20241018,193300,5792104660,4895,4895,4895,4895,0
|
|
20241018,193200,5792104660,4895,4895,4895,4895,0
|
|
20241018,193100,5792104660,4895,4895,4895,4895,0
|
|
20241018,193000,5792104660,4895,4895,4895,4895,0
|
|
20241018,192900,5792104660,4895,4895,4895,4895,0
|
|
20241018,192800,5792104660,4895,4895,4895,4895,0
|
|
20241018,192700,5792104660,4895,4895,4895,4895,0
|
|
20241018,192600,5792104660,4895,4895,4895,4895,0
|
|
20241018,192500,5792104660,4895,4895,4895,4895,0
|
|
20241018,192400,5792104660,4895,4895,4895,4895,0
|
|
20241018,192300,5792104660,4895,4895,4895,4895,0
|
|
20241018,192200,5792104660,4895,4895,4895,4895,0
|
|
20241018,192100,5792104660,4895,4895,4895,4895,0
|
|
20241018,192000,5792104660,4895,4895,4895,4895,0
|
|
20241018,191900,5792104660,4895,4895,4895,4895,0
|
|
20241018,191800,5792104660,4895,4895,4895,4895,0
|
|
20241018,191700,5792104660,4895,4895,4895,4895,0
|
|
20241018,191600,5792104660,4895,4895,4895,4895,0
|
|
20241018,191500,5792104660,4895,4895,4895,4895,0
|
|
20241018,191400,5792104660,4895,4895,4895,4895,0
|
|
20241018,191300,5792104660,4895,4895,4895,4895,0
|
|
20241018,191200,5792104660,4895,4895,4895,4895,0
|
|
20241018,191100,5792104660,4895,4895,4895,4895,0
|
|
20241018,191000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,190900,5792104660,4895,4895,4895,4895,0
|
|
20241018,190800,5792104660,4895,4895,4895,4895,0
|
|
20241018,190700,5792104660,4895,4895,4895,4895,0
|
|
20241018,190600,5792104660,4895,4895,4895,4895,0
|
|
20241018,190500,5792104660,4895,4895,4895,4895,0
|
|
20241018,190400,5792104660,4895,4895,4895,4895,0
|
|
20241018,190300,5792104660,4895,4895,4895,4895,0
|
|
20241018,190200,5792104660,4895,4895,4895,4895,0
|
|
20241018,190100,5792104660,4895,4895,4895,4895,0
|
|
20241018,190000,5792104660,4895,4895,4895,4895,0
|
|
20241018,185900,5792104660,4895,4895,4895,4895,0
|
|
20241018,185800,5792104660,4895,4895,4895,4895,0
|
|
20241018,185700,5792104660,4895,4895,4895,4895,0
|
|
20241018,185600,5792104660,4895,4895,4895,4895,0
|
|
20241018,185500,5792104660,4895,4895,4895,4895,0
|
|
20241018,185400,5792104660,4895,4895,4895,4895,0
|
|
20241018,185300,5792104660,4895,4895,4895,4895,0
|
|
20241018,185200,5792104660,4895,4895,4895,4895,0
|
|
20241018,185100,5792104660,4895,4895,4895,4895,0
|
|
20241018,185000,5792104660,4895,4895,4895,4895,0
|
|
20241018,184900,5792104660,4895,4895,4895,4895,0
|
|
20241018,184800,5792104660,4895,4895,4895,4895,0
|
|
20241018,184700,5792104660,4895,4895,4895,4895,0
|
|
20241018,184600,5792104660,4895,4895,4895,4895,0
|
|
20241018,184500,5792104660,4895,4895,4895,4895,0
|
|
20241018,184400,5792104660,4895,4895,4895,4895,0
|
|
20241018,184300,5792104660,4895,4895,4895,4895,0
|
|
20241018,184200,5792104660,4895,4895,4895,4895,0
|
|
20241018,184100,5792104660,4895,4895,4895,4895,0
|
|
20241018,184000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,183900,5792104660,4895,4895,4895,4895,0
|
|
20241018,183800,5792104660,4895,4895,4895,4895,0
|
|
20241018,183700,5792104660,4895,4895,4895,4895,0
|
|
20241018,183600,5792104660,4895,4895,4895,4895,0
|
|
20241018,183500,5792104660,4895,4895,4895,4895,0
|
|
20241018,183400,5792104660,4895,4895,4895,4895,0
|
|
20241018,183300,5792104660,4895,4895,4895,4895,0
|
|
20241018,183200,5792104660,4895,4895,4895,4895,0
|
|
20241018,183100,5792104660,4895,4895,4895,4895,0
|
|
20241018,183000,5792104660,4895,4895,4895,4895,0
|
|
20241018,182900,5792104660,4895,4895,4895,4895,0
|
|
20241018,182800,5792104660,4895,4895,4895,4895,0
|
|
20241018,182700,5792104660,4895,4895,4895,4895,0
|
|
20241018,182600,5792104660,4895,4895,4895,4895,0
|
|
20241018,182500,5792104660,4895,4895,4895,4895,0
|
|
20241018,182400,5792104660,4895,4895,4895,4895,0
|
|
20241018,182300,5792104660,4895,4895,4895,4895,0
|
|
20241018,182200,5792104660,4895,4895,4895,4895,0
|
|
20241018,182100,5792104660,4895,4895,4895,4895,0
|
|
20241018,182000,5792104660,4895,4895,4895,4895,0
|
|
20241018,181900,5792104660,4895,4895,4895,4895,0
|
|
20241018,181800,5792104660,4895,4895,4895,4895,0
|
|
20241018,181700,5792104660,4895,4895,4895,4895,0
|
|
20241018,181600,5792104660,4895,4895,4895,4895,0
|
|
20241018,181500,5792104660,4895,4895,4895,4895,0
|
|
20241018,181400,5792104660,4895,4895,4895,4895,0
|
|
20241018,181300,5792104660,4895,4895,4895,4895,0
|
|
20241018,181200,5792104660,4895,4895,4895,4895,0
|
|
20241018,181100,5792104660,4895,4895,4895,4895,0
|
|
20241018,181000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,180900,5792104660,4895,4895,4895,4895,0
|
|
20241018,180800,5792104660,4895,4895,4895,4895,0
|
|
20241018,180700,5792104660,4895,4895,4895,4895,0
|
|
20241018,180600,5792104660,4895,4895,4895,4895,0
|
|
20241018,180500,5792104660,4895,4895,4895,4895,0
|
|
20241018,180400,5792104660,4895,4895,4895,4895,0
|
|
20241018,180300,5792104660,4895,4895,4895,4895,0
|
|
20241018,180200,5792104660,4895,4895,4895,4895,0
|
|
20241018,180100,5792104660,4895,4895,4895,4895,0
|
|
20241018,180000,5792104660,4895,4895,4895,4895,0
|
|
20241018,175900,5792104660,4895,4895,4895,4895,0
|
|
20241018,175800,5792104660,4895,4895,4895,4895,0
|
|
20241018,175700,5792104660,4895,4895,4895,4895,0
|
|
20241018,175600,5792104660,4895,4895,4895,4895,0
|
|
20241018,175500,5792104660,4895,4895,4895,4895,0
|
|
20241018,175400,5792104660,4895,4895,4895,4895,0
|
|
20241018,175300,5792104660,4895,4895,4895,4895,0
|
|
20241018,175200,5792104660,4895,4895,4895,4895,0
|
|
20241018,175100,5792104660,4895,4895,4895,4895,0
|
|
20241018,175000,5792104660,4895,4895,4895,4895,0
|
|
20241018,174900,5792104660,4895,4895,4895,4895,0
|
|
20241018,174800,5792104660,4895,4895,4895,4895,0
|
|
20241018,174700,5792104660,4895,4895,4895,4895,0
|
|
20241018,174600,5792104660,4895,4895,4895,4895,0
|
|
20241018,174500,5792104660,4895,4895,4895,4895,0
|
|
20241018,174400,5792104660,4895,4895,4895,4895,0
|
|
20241018,174300,5792104660,4895,4895,4895,4895,0
|
|
20241018,174200,5792104660,4895,4895,4895,4895,0
|
|
20241018,174100,5792104660,4895,4895,4895,4895,0
|
|
20241018,174000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,173900,5792104660,4895,4895,4895,4895,0
|
|
20241018,173800,5792104660,4895,4895,4895,4895,0
|
|
20241018,173700,5792104660,4895,4895,4895,4895,0
|
|
20241018,173600,5792104660,4895,4895,4895,4895,0
|
|
20241018,173500,5792104660,4895,4895,4895,4895,0
|
|
20241018,173400,5792104660,4895,4895,4895,4895,0
|
|
20241018,173300,5792104660,4895,4895,4895,4895,0
|
|
20241018,173200,5792104660,4895,4895,4895,4895,0
|
|
20241018,173100,5792104660,4895,4895,4895,4895,0
|
|
20241018,173000,5792104660,4895,4895,4895,4895,0
|
|
20241018,172900,5792104660,4895,4895,4895,4895,0
|
|
20241018,172800,5792104660,4895,4895,4895,4895,0
|
|
20241018,172700,5792104660,4895,4895,4895,4895,0
|
|
20241018,172600,5792104660,4895,4895,4895,4895,0
|
|
20241018,172500,5792104660,4895,4895,4895,4895,0
|
|
20241018,172400,5792104660,4895,4895,4895,4895,0
|
|
20241018,172300,5792104660,4895,4895,4895,4895,0
|
|
20241018,172200,5792104660,4895,4895,4895,4895,0
|
|
20241018,172100,5792104660,4895,4895,4895,4895,0
|
|
20241018,172000,5792104660,4895,4895,4895,4895,0
|
|
20241018,171900,5792104660,4895,4895,4895,4895,0
|
|
20241018,171800,5792104660,4895,4895,4895,4895,0
|
|
20241018,171700,5792104660,4895,4895,4895,4895,0
|
|
20241018,171600,5792104660,4895,4895,4895,4895,0
|
|
20241018,171500,5792104660,4895,4895,4895,4895,0
|
|
20241018,171400,5792104660,4895,4895,4895,4895,0
|
|
20241018,171300,5792104660,4895,4895,4895,4895,0
|
|
20241018,171200,5792104660,4895,4895,4895,4895,0
|
|
20241018,171100,5792104660,4895,4895,4895,4895,0
|
|
20241018,171000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,170900,5792104660,4895,4895,4895,4895,0
|
|
20241018,170800,5792104660,4895,4895,4895,4895,0
|
|
20241018,170700,5792104660,4895,4895,4895,4895,0
|
|
20241018,170600,5792104660,4895,4895,4895,4895,0
|
|
20241018,170500,5792104660,4895,4895,4895,4895,0
|
|
20241018,170400,5792104660,4895,4895,4895,4895,0
|
|
20241018,170300,5792104660,4895,4895,4895,4895,0
|
|
20241018,170200,5792104660,4895,4895,4895,4895,0
|
|
20241018,170100,5792104660,4895,4895,4895,4895,0
|
|
20241018,170000,5792104660,4895,4895,4895,4895,0
|
|
20241018,165900,5792104660,4895,4895,4895,4895,0
|
|
20241018,165800,5792104660,4895,4895,4895,4895,0
|
|
20241018,165700,5792104660,4895,4895,4895,4895,0
|
|
20241018,165600,5792104660,4895,4895,4895,4895,0
|
|
20241018,165500,5792104660,4895,4895,4895,4895,0
|
|
20241018,165400,5792104660,4895,4895,4895,4895,0
|
|
20241018,165300,5792104660,4895,4895,4895,4895,0
|
|
20241018,165200,5792104660,4895,4895,4895,4895,0
|
|
20241018,165100,5792104660,4895,4895,4895,4895,0
|
|
20241018,165000,5792104660,4895,4895,4895,4895,0
|
|
20241018,164900,5792104660,4895,4895,4895,4895,0
|
|
20241018,164800,5792104660,4895,4895,4895,4895,0
|
|
20241018,164700,5792104660,4895,4895,4895,4895,0
|
|
20241018,164600,5792104660,4895,4895,4895,4895,0
|
|
20241018,164500,5792104660,4895,4895,4895,4895,0
|
|
20241018,164400,5792104660,4895,4895,4895,4895,0
|
|
20241018,164300,5792104660,4895,4895,4895,4895,0
|
|
20241018,164200,5792104660,4895,4895,4895,4895,0
|
|
20241018,164100,5792104660,4895,4895,4895,4895,0
|
|
20241018,164000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,163900,5792104660,4895,4895,4895,4895,0
|
|
20241018,163800,5792104660,4895,4895,4895,4895,0
|
|
20241018,163700,5792104660,4895,4895,4895,4895,0
|
|
20241018,163600,5792104660,4895,4895,4895,4895,0
|
|
20241018,163500,5792104660,4895,4895,4895,4895,0
|
|
20241018,163400,5792104660,4895,4895,4895,4895,0
|
|
20241018,163300,5792104660,4895,4895,4895,4895,0
|
|
20241018,163200,5792104660,4895,4895,4895,4895,0
|
|
20241018,163100,5792104660,4895,4895,4895,4895,0
|
|
20241018,163000,5792104660,4895,4895,4895,4895,0
|
|
20241018,162900,5792104660,4895,4895,4895,4895,0
|
|
20241018,162800,5792104660,4895,4895,4895,4895,0
|
|
20241018,162700,5792104660,4895,4895,4895,4895,0
|
|
20241018,162600,5792104660,4895,4895,4895,4895,0
|
|
20241018,162500,5792104660,4895,4895,4895,4895,0
|
|
20241018,162400,5792104660,4895,4895,4895,4895,0
|
|
20241018,162300,5792104660,4895,4895,4895,4895,0
|
|
20241018,162200,5792104660,4895,4895,4895,4895,0
|
|
20241018,162100,5792104660,4895,4895,4895,4895,0
|
|
20241018,162000,5792104660,4895,4895,4895,4895,0
|
|
20241018,161900,5792104660,4895,4895,4895,4895,0
|
|
20241018,161800,5792104660,4895,4895,4895,4895,0
|
|
20241018,161700,5792104660,4895,4895,4895,4895,0
|
|
20241018,161600,5792104660,4895,4895,4895,4895,0
|
|
20241018,161500,5792104660,4895,4895,4895,4895,0
|
|
20241018,161400,5792104660,4895,4895,4895,4895,0
|
|
20241018,161300,5792104660,4895,4895,4895,4895,0
|
|
20241018,161200,5792104660,4895,4895,4895,4895,0
|
|
20241018,161100,5792104660,4895,4895,4895,4895,0
|
|
20241018,161000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,160900,5792104660,4895,4895,4895,4895,0
|
|
20241018,160800,5792104660,4895,4895,4895,4895,0
|
|
20241018,160700,5792104660,4895,4895,4895,4895,0
|
|
20241018,160600,5792104660,4895,4895,4895,4895,0
|
|
20241018,160500,5792104660,4895,4895,4895,4895,0
|
|
20241018,160400,5792104660,4895,4895,4895,4895,0
|
|
20241018,160300,5792104660,4895,4895,4895,4895,0
|
|
20241018,160200,5792104660,4895,4895,4895,4895,0
|
|
20241018,160100,5792104660,4895,4895,4895,4895,0
|
|
20241018,160000,5792104660,4895,4895,4895,4895,0
|
|
20241018,155900,5792104660,4895,4895,4895,4895,0
|
|
20241018,155800,5792104660,4895,4895,4895,4895,0
|
|
20241018,155700,5792104660,4895,4895,4895,4895,0
|
|
20241018,155600,5792104660,4895,4895,4895,4895,0
|
|
20241018,155500,5792104660,4895,4895,4895,4895,0
|
|
20241018,155400,5792104660,4895,4895,4895,4895,0
|
|
20241018,155300,5792104660,4895,4895,4895,4895,0
|
|
20241018,155200,5792104660,4895,4895,4895,4895,0
|
|
20241018,155100,5792104660,4895,4895,4895,4895,0
|
|
20241018,155000,5792104660,4895,4895,4895,4895,0
|
|
20241018,154900,5792104660,4895,4895,4895,4895,0
|
|
20241018,154800,5792104660,4895,4895,4895,4895,0
|
|
20241018,154700,5792104660,4895,4895,4895,4895,0
|
|
20241018,154600,5792104660,4895,4895,4895,4895,0
|
|
20241018,154500,5792104660,4895,4895,4895,4895,0
|
|
20241018,154400,5792104660,4895,4895,4895,4895,0
|
|
20241018,154300,5792104660,4895,4895,4895,4895,0
|
|
20241018,154200,5792104660,4895,4895,4895,4895,0
|
|
20241018,154100,5792104660,4895,4895,4895,4895,0
|
|
20241018,154000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,153900,5792104660,4895,4895,4895,4895,0
|
|
20241018,153800,5792104660,4895,4895,4895,4895,0
|
|
20241018,153700,5792104660,4895,4895,4895,4895,0
|
|
20241018,153600,5792104660,4895,4895,4895,4895,0
|
|
20241018,153500,5792104660,4895,4895,4895,4895,0
|
|
20241018,153400,5792104660,4895,4895,4895,4895,0
|
|
20241018,153300,5792104660,4895,4895,4895,4895,0
|
|
20241018,153200,5792104660,4895,4895,4895,4895,0
|
|
20241018,153100,5792104660,4895,4895,4895,4895,0
|
|
20241018,153000,5792104660,4895,4895,4895,4895,20788
|
|
20241018,152900,5690347400,4900,4900,4900,4900,0
|
|
20241018,152800,5690347400,4900,4900,4900,4900,0
|
|
20241018,152700,5690347400,4900,4900,4900,4900,0
|
|
20241018,152600,5690347400,4900,4900,4900,4900,0
|
|
20241018,152500,5690347400,4900,4900,4900,4900,0
|
|
20241018,152400,5690347400,4900,4900,4900,4900,0
|
|
20241018,152300,5690347400,4900,4900,4900,4900,0
|
|
20241018,152200,5690347400,4900,4900,4900,4900,0
|
|
20241018,152100,5690347400,4900,4900,4900,4900,0
|
|
20241018,152000,5690347400,4900,4900,4900,4900,0
|
|
20241018,151900,5690347400,4900,4895,4900,4890,12446
|
|
20241018,151800,5629413395,4895,4895,4900,4885,3093
|
|
20241018,151700,5614281535,4895,4885,4900,4885,5474
|
|
20241018,151600,5587493800,4885,4890,4900,4885,8930
|
|
20241018,151500,5543811060,4890,4880,4890,4865,2891
|
|
20241018,151400,5529701385,4870,4870,4880,4870,4770
|
|
20241018,151300,5506461450,4870,4875,4875,4870,438
|
|
20241018,151200,5504328385,4875,4875,4875,4870,672
|
|
20241018,151100,5501052895,4875,4870,4875,4870,3673
|
|
20241018,151000,5483160965,4875,4865,4875,4865,2317
|
|
20241018,150900,5471879915,4865,4865,4870,4850,2108
|
|
20241018,150800,5461630360,4870,4865,4870,4850,3962
|
|
20241018,150700,5442377385,4860,4860,4860,4850,6357
|
|
20241018,150600,5411516025,4855,4855,4860,4855,136
|
|
20241018,150500,5410855705,4855,4850,4860,4845,1142
|
|
20241018,150400,5405317510,4850,4860,4865,4850,4689
|
|
20241018,150300,5382546445,4860,4855,4860,4855,880
|
|
20241018,150200,5378273645,4850,4850,4850,4850,1369
|
|
20241018,150100,5371633995,4850,4850,4855,4845,2725
|
|
20241018,150000,5358421715,4840,4835,4850,4835,8645
|
|
20241018,145900,5316558685,4835,4840,4845,4835,4280
|
|
20241018,145800,5295840000,4835,4830,4840,4825,8430
|
|
20241018,145700,5255122980,4830,4835,4840,4830,4595
|
|
20241018,145600,5232897590,4835,4835,4840,4835,1207
|
|
20241018,145500,5227061545,4830,4840,4840,4830,5664
|
|
20241018,145400,5199676215,4840,4840,4840,4835,1287
|
|
20241018,145300,5193448435,4835,4845,4850,4835,5140
|
|
20241018,145200,5168573640,4845,4845,4850,4840,3749
|
|
20241018,145100,5150414550,4840,4840,4845,4840,1754
|
|
20241018,145000,5141921635,4845,4850,4855,4840,4721
|
|
20241018,144900,5119053915,4850,4850,4855,4845,1616
|
|
20241018,144800,5111220590,4850,4845,4850,4845,3054
|
|
20241018,144700,5096419505,4850,4850,4860,4850,998
|
|
20241018,144600,5091579185,4850,4850,4850,4840,2100
|
|
20241018,144500,5081409465,4845,4850,4860,4845,3414
|
|
20241018,144400,5064865975,4850,4845,4850,4845,2590
|
|
20241018,144300,5052310755,4840,4845,4845,4840,2289
|
|
20241018,144200,5041225105,4845,4835,4850,4835,1657
|
|
20241018,144100,5033207870,4835,4835,4835,4830,3152
|
|
20241018,144000,5017976795,4835,4840,4845,4825,746
|
|
20241018,143900,5014375365,4840,4845,4845,4820,17972
|
|
20241018,143800,4927482155,4840,4855,4855,4835,2632
|
|
20241018,143700,4914749570,4850,4835,4855,4835,2232
|
|
20241018,143600,4903933450,4830,4840,4845,4830,2567
|
|
20241018,143500,4891507130,4840,4855,4855,4820,25738
|
|
20241018,143400,4767031080,4855,4860,4860,4855,289
|
|
20241018,143300,4765626995,4850,4850,4865,4845,926
|
|
20241018,143200,4761139320,4850,4850,4870,4845,16809
|
|
20241018,143100,4679686860,4850,4875,4875,4845,28122
|
|
20241018,143000,4543169245,4870,4870,4870,4870,1259
|
|
20241018,142900,4537037915,4870,4875,4875,4870,2711
|
|
20241018,142800,4523833845,4875,4875,4875,4870,2077
|
|
20241018,142700,4513714495,4875,4880,4880,4875,1034
|
|
20241018,142600,4508672975,4880,4880,4880,4880,177
|
|
20241018,142500,4507809215,4880,4880,4880,4875,1669
|
|
20241018,142400,4499670585,4880,4880,4880,4880,1357
|
|
20241018,142300,4493048425,4885,4875,4885,4875,259
|
|
20241018,142200,4491785740,4875,4875,4875,4870,835
|
|
20241018,142100,4487717205,4880,4880,4890,4875,3868
|
|
20241018,142000,4468851345,4880,4885,4885,4880,2603
|
|
20241018,141900,4456142645,4885,4885,4890,4880,1685
|
|
20241018,141800,4447914910,4890,4885,4890,4880,915
|
|
20241018,141700,4443445150,4885,4890,4890,4885,182
|
|
20241018,141600,4442556075,4885,4890,4890,4885,2705
|
|
20241018,141500,4429335830,4890,4890,4895,4890,374
|
|
20241018,141400,4427506920,4885,4885,4885,4880,2703
|
|
20241018,141300,4414308340,4885,4880,4885,4875,2565
|
|
20241018,141200,4401792915,4880,4875,4880,4870,1237
|
|
20241018,141100,4395766890,4875,4875,4875,4865,2591
|
|
20241018,141000,4383143445,4870,4870,4870,4870,67
|
|
20241018,140900,4382817155,4885,4885,4885,4860,31231
|
|
20241018,140800,4230599975,4885,4885,4890,4885,1465
|
|
20241018,140700,4223441940,4890,4890,4890,4880,4650
|
|
20241018,140600,4200735485,4885,4890,4890,4885,1539
|
|
20241018,140500,4193215530,4890,4890,4890,4885,770
|
|
20241018,140400,4189451235,4895,4885,4895,4885,892
|
|
20241018,140300,4185090860,4890,4890,4900,4890,1793
|
|
20241018,140200,4176319955,4890,4895,4895,4885,394
|
|
20241018,140100,4174394485,4895,4890,4895,4885,12
|
|
20241018,140000,4174335805,4885,4890,4890,4885,1672
|
|
20241018,135900,4166165760,4890,4890,4890,4885,1504
|
|
20241018,135800,4158816360,4890,4890,4890,4885,1845
|
|
20241018,135700,4149799580,4890,4890,4890,4885,3904
|
|
20241018,135600,4130715330,4890,4890,4890,4885,1351
|
|
20241018,135500,4124115325,4890,4890,4890,4885,3693
|
|
20241018,135400,4106059765,4895,4900,4900,4895,1236
|
|
20241018,135300,4100008245,4895,4900,4900,4895,224
|
|
20241018,135200,4098911760,4900,4900,4900,4900,710
|
|
20241018,135100,4095432760,4900,4900,4900,4895,1467
|
|
20241018,135000,4088250505,4900,4900,4900,4895,355
|
|
20241018,134900,4086512260,4900,4900,4900,4895,225
|
|
20241018,134800,4085410605,4895,4905,4905,4895,3
|
|
20241018,134700,4085395900,4895,4885,4895,4885,3636
|
|
20241018,134600,4067609220,4885,4890,4890,4885,1972
|
|
20241018,134500,4057975485,4885,4890,4890,4885,627
|
|
20241018,134400,4054912020,4890,4890,4895,4885,351
|
|
20241018,134300,4053195695,4890,4885,4890,4885,1912
|
|
20241018,134200,4043854805,4890,4895,4895,4890,12264
|
|
20241018,134100,3983880290,4895,4895,4895,4890,693
|
|
20241018,134000,3980491225,4895,4895,4895,4890,698
|
|
20241018,133900,3977075925,4890,4890,4895,4890,1071
|
|
20241018,133800,3971836080,4890,4900,4900,4890,15160
|
|
20241018,133700,3897632540,4895,4895,4900,4895,1900
|
|
20241018,133600,3888325315,4895,4900,4900,4895,2702
|
|
20241018,133500,3875098310,4900,4900,4900,4900,6939
|
|
20241018,133400,3841097210,4900,4900,4905,4900,1661
|
|
20241018,133300,3832957195,4900,4900,4905,4900,1109
|
|
20241018,133200,3827523090,4900,4900,4905,4900,513
|
|
20241018,133100,3825008125,4905,4905,4905,4900,2353
|
|
20241018,133000,3813476790,4905,4900,4905,4900,176
|
|
20241018,132900,3812613885,4900,4905,4905,4900,605
|
|
20241018,132800,3809649175,4905,4905,4905,4900,5957
|
|
20241018,132700,3780448690,4910,4910,4910,4910,66
|
|
20241018,132600,3780124630,4910,4910,4910,4910,1155
|
|
20241018,132500,3774453580,4910,4910,4910,4910,331
|
|
20241018,132400,3772828370,4905,4910,4910,4905,3381
|
|
20241018,132300,3756239885,4910,4915,4920,4910,1352
|
|
20241018,132200,3749599850,4925,4925,4925,4920,322
|
|
20241018,132100,3748015595,4920,4915,4920,4915,3559
|
|
20241018,132000,3730515055,4915,4915,4915,4915,158
|
|
20241018,131900,3729738485,4910,4910,4915,4910,130
|
|
20241018,131800,3729099685,4915,4910,4915,4910,28
|
|
20241018,131700,3728962200,4915,4910,4915,4905,3517
|
|
20241018,131600,3711698145,4910,4910,4915,4910,191
|
|
20241018,131500,3710760210,4910,4910,4915,4910,369
|
|
20241018,131400,3708948320,4910,4915,4915,4910,36
|
|
20241018,131300,3708771395,4915,4915,4915,4910,306
|
|
20241018,131200,3707268365,4910,4910,4910,4910,301
|
|
20241018,131100,3705790455,4905,4910,4910,4905,1256
|
|
20241018,131000,3699628315,4910,4910,4910,4910,132
|
|
20241018,130900,3698980195,4910,4910,4910,4910,51
|
|
20241018,130800,3698729785,4910,4915,4915,4910,223
|
|
20241018,130700,3697634240,4905,4910,4910,4905,122
|
|
20241018,130600,3697035580,4905,4910,4915,4905,744
|
|
20241018,130500,3693383290,4910,4910,4915,4905,363
|
|
20241018,130400,3691601145,4915,4905,4915,4905,311
|
|
20241018,130300,3690075665,4910,4905,4915,4905,2522
|
|
20241018,130200,3677704045,4900,4905,4905,4900,1736
|
|
20241018,130100,3669192875,4905,4915,4915,4905,3294
|
|
20241018,130000,3653024995,4915,4915,4915,4915,0
|
|
20241018,125900,3653024995,4915,4905,4915,4905,215
|
|
20241018,125800,3651970410,4905,4915,4915,4905,303
|
|
20241018,125700,3650482675,4905,4905,4915,4905,1092
|
|
20241018,125600,3645125415,4910,4910,4910,4905,106
|
|
20241018,125500,3644605060,4910,4915,4915,4910,1493
|
|
20241018,125400,3637274405,4915,4920,4920,4910,538
|
|
20241018,125300,3634630060,4915,4915,4915,4915,250
|
|
20241018,125200,3633401310,4915,4915,4915,4910,348
|
|
20241018,125100,3631691175,4915,4915,4915,4915,100
|
|
20241018,125000,3631199675,4915,4910,4915,4910,596
|
|
20241018,124900,3628273185,4910,4915,4915,4910,8
|
|
20241018,124800,3628233885,4915,4915,4915,4915,50
|
|
20241018,124700,3627988135,4915,4915,4915,4915,10
|
|
20241018,124600,3627938985,4915,4920,4920,4915,72
|
|
20241018,124500,3627585095,4920,4920,4920,4920,1221
|
|
20241018,124400,3621577775,4920,4925,4925,4920,1869
|
|
20241018,124300,3612382290,4920,4920,4920,4920,2592
|
|
20241018,124200,3599629650,4910,4920,4920,4910,825
|
|
20241018,124100,3595578850,4920,4915,4920,4910,311
|
|
20241018,124000,3594048840,4905,4905,4910,4905,200
|
|
20241018,123900,3593067820,4905,4920,4920,4905,1445
|
|
20241018,123800,3585963745,4920,4910,4920,4910,1098
|
|
20241018,123700,3580568855,4905,4905,4910,4905,1302
|
|
20241018,123600,3574179530,4910,4905,4910,4905,1850
|
|
20241018,123500,3565102770,4905,4910,4910,4905,1549
|
|
20241018,123400,3557504855,4910,4910,4910,4910,791
|
|
20241018,123300,3553621045,4910,4905,4910,4905,39
|
|
20241018,123200,3553429730,4905,4910,4910,4905,996
|
|
20241018,123100,3548540370,4910,4910,4920,4910,3131
|
|
20241018,123000,3533158860,4910,4910,4920,4910,2883
|
|
20241018,122900,3519003320,4915,4915,4915,4915,22
|
|
20241018,122800,3518895190,4910,4915,4915,4910,3983
|
|
20241018,122700,3499320765,4915,4915,4915,4915,971
|
|
20241018,122600,3494548300,4915,4915,4915,4915,153
|
|
20241018,122500,3493796305,4910,4910,4915,4910,517
|
|
20241018,122400,3491257670,4910,4910,4915,4905,3462
|
|
20241018,122300,3474270970,4910,4910,4910,4905,489
|
|
20241018,122200,3471871930,4910,4910,4910,4910,21
|
|
20241018,122100,3471768820,4910,4905,4910,4905,244
|
|
20241018,122000,3470570880,4905,4900,4905,4900,772
|
|
20241018,121900,3466787520,4910,4900,4910,4900,910
|
|
20241018,121800,3462328420,4910,4905,4910,4900,285
|
|
20241018,121700,3460930400,4905,4905,4905,4900,1471
|
|
20241018,121600,3453722190,4900,4905,4905,4900,327
|
|
20241018,121500,3452118950,4905,4905,4905,4905,8646
|
|
20241018,121400,3409710320,4905,4905,4910,4905,498
|
|
20241018,121300,3407267325,4905,4910,4910,4905,3963
|
|
20241018,121200,3387819745,4910,4915,4915,4910,75
|
|
20241018,121100,3387451395,4910,4905,4910,4905,869
|
|
20241018,121000,3383188165,4910,4920,4920,4910,2186
|
|
20241018,120900,3372454555,4910,4920,4920,4910,131
|
|
20241018,120800,3371810325,4920,4920,4920,4905,2865
|
|
20241018,120700,3357743215,4920,4915,4920,4915,329
|
|
20241018,120600,3356126175,4915,4915,4915,4915,10
|
|
20241018,120500,3356077025,4910,4915,4915,4910,16
|
|
20241018,120400,3355998415,4910,4915,4915,4910,335
|
|
20241018,120300,3354353560,4915,4910,4920,4910,726
|
|
20241018,120200,3350786630,4910,4910,4910,4910,173
|
|
20241018,120100,3349937200,4910,4910,4910,4905,1027
|
|
20241018,120000,3344897060,4910,4915,4915,4910,15066
|
|
20241018,115900,3270876520,4915,4915,4915,4915,0
|
|
20241018,115800,3270876520,4915,4915,4915,4915,20
|
|
20241018,115700,3270778220,4920,4920,4920,4920,1011
|
|
20241018,115600,3265804100,4920,4915,4920,4915,520
|
|
20241018,115500,3263247160,4920,4920,4920,4915,884
|
|
20241018,115400,3258902000,4920,4920,4920,4920,113
|
|
20241018,115300,3258346040,4915,4920,4920,4915,362
|
|
20241018,115200,3256566805,4915,4920,4920,4915,589
|
|
20241018,115100,3253671230,4920,4920,4920,4920,1
|
|
20241018,115000,3253666310,4915,4920,4920,4915,625
|
|
20241018,114900,3250594185,4920,4915,4920,4915,1006
|
|
20241018,114800,3245649665,4915,4915,4920,4915,879
|
|
20241018,114700,3241329365,4920,4920,4920,4915,521
|
|
20241018,114600,3238768545,4920,4930,4930,4920,206
|
|
20241018,114500,3237754980,4910,4930,4930,4910,1086
|
|
20241018,114400,3232422280,4910,4910,4910,4910,367
|
|
20241018,114300,3230620310,4910,4925,4925,4910,1461
|
|
20241018,114200,3223445415,4925,4930,4930,4915,609
|
|
20241018,114100,3220450740,4930,4930,4930,4920,513
|
|
20241018,114000,3217923660,4930,4920,4930,4920,103
|
|
20241018,113900,3217416870,4925,4925,4925,4925,113
|
|
20241018,113800,3216860345,4925,4925,4925,4925,4
|
|
20241018,113700,3216840645,4930,4925,4930,4915,740
|
|
20241018,113600,3213201280,4920,4925,4925,4920,204
|
|
20241018,113500,3212196590,4925,4930,4930,4915,2103
|
|
20241018,113400,3201855080,4920,4920,4930,4920,1019
|
|
20241018,113300,3196841580,4920,4920,4920,4920,517
|
|
20241018,113200,3194297940,4925,4925,4925,4925,436
|
|
20241018,113100,3192150640,4920,4920,4920,4920,1
|
|
20241018,113000,3192145720,4930,4930,4930,4920,2034
|
|
20241018,112900,3182138220,4930,4925,4930,4915,226
|
|
20241018,112800,3181027000,4920,4920,4920,4910,5191
|
|
20241018,112700,3155532355,4920,4915,4920,4915,411
|
|
20241018,112600,3153510390,4915,4915,4920,4910,2758
|
|
20241018,112500,3139964105,4920,4915,4920,4915,2887
|
|
20241018,112400,3125774460,4910,4925,4925,4910,18291
|
|
20241018,112300,3035857900,4920,4925,4930,4920,631
|
|
20241018,112200,3032753110,4925,4935,4935,4920,692
|
|
20241018,112100,3029343540,4925,4925,4925,4920,8177
|
|
20241018,112000,2989105710,4925,4940,4940,4925,11510
|
|
20241018,111900,2932374530,4940,4940,4940,4935,1712
|
|
20241018,111800,2923919505,4940,4935,4940,4935,604
|
|
20241018,111700,2920937520,4935,4935,4935,4935,1167
|
|
20241018,111600,2915178375,4935,4935,4935,4930,2498
|
|
20241018,111500,2902851070,4935,4940,4940,4935,1313
|
|
20241018,111400,2896366985,4940,4940,4940,4940,191
|
|
20241018,111300,2895423445,4940,4940,4940,4940,199
|
|
20241018,111200,2894440385,4940,4940,4940,4940,80
|
|
20241018,111100,2894045185,4940,4945,4945,4940,301
|
|
20241018,111000,2892558240,4940,4945,4945,4935,993
|
|
20241018,110900,2887651540,4950,4945,4950,4935,3705
|
|
20241018,110800,2869340185,4950,4945,4950,4940,3260
|
|
20241018,110700,2853213500,4945,4940,4945,4935,705
|
|
20241018,110600,2849730705,4935,4945,4945,4935,522
|
|
20241018,110500,2847153935,4935,4945,4945,4935,1484
|
|
20241018,110400,2839823940,4940,4945,4950,4940,3305
|
|
20241018,110300,2823492400,4950,4950,4955,4940,631
|
|
20241018,110200,2820373120,4945,4950,4955,4940,839
|
|
20241018,110100,2816223315,4955,4950,4955,4950,512
|
|
20241018,110000,2813688330,4950,4940,4950,4935,1352
|
|
20241018,105900,2807012590,4935,4935,4940,4935,1260
|
|
20241018,105800,2800794485,4935,4935,4935,4930,761
|
|
20241018,105700,2797038955,4935,4930,4935,4925,1688
|
|
20241018,105600,2788721815,4930,4930,4930,4930,61
|
|
20241018,105500,2788421085,4925,4930,4930,4925,4201
|
|
20241018,105400,2767727480,4930,4925,4930,4925,789
|
|
20241018,105300,2763839350,4930,4935,4935,4925,3454
|
|
20241018,105200,2746821740,4930,4935,4935,4930,3381
|
|
20241018,105100,2730153375,4930,4930,4930,4930,499
|
|
20241018,105000,2727693305,4930,4930,4935,4925,2879
|
|
20241018,104900,2713502345,4930,4940,4940,4930,7765
|
|
20241018,104800,2675191965,4940,4950,4950,4940,7410
|
|
20241018,104700,2638580835,4950,4950,4950,4945,466
|
|
20241018,104600,2636274145,4950,4955,4955,4945,1085
|
|
20241018,104500,2630902925,4955,4955,4955,4955,419
|
|
20241018,104400,2628826780,4950,4955,4955,4950,1215
|
|
20241018,104300,2622810455,4950,4945,4950,4945,383
|
|
20241018,104200,2620915215,4945,4945,4945,4940,3590
|
|
20241018,104100,2603168715,4950,4950,4950,4945,2285
|
|
20241018,104000,2591860915,4950,4950,4950,4945,493
|
|
20241018,103900,2589420665,4945,4950,4950,4945,651
|
|
20241018,103800,2586200970,4950,4935,4950,4935,1144
|
|
20241018,103700,2580548210,4935,4935,4945,4935,785
|
|
20241018,103600,2576671470,4935,4945,4950,4935,10072
|
|
20241018,103500,2526893405,4945,4950,4950,4945,2096
|
|
20241018,103400,2516528290,4950,4940,4955,4940,1405
|
|
20241018,103300,2509585875,4940,4940,4950,4940,5013
|
|
20241018,103200,2484815840,4970,4960,4970,4940,20171
|
|
20241018,103100,2384949250,4970,4955,4970,4955,626
|
|
20241018,103000,2381845635,4955,4970,4970,4955,602
|
|
20241018,102900,2378861255,4970,4970,4980,4955,2115
|
|
20241018,102800,2368374480,4980,4970,4980,4970,289
|
|
20241018,102700,2366937880,4980,4980,4980,4980,620
|
|
20241018,102600,2363850280,4980,4960,4980,4960,5111
|
|
20241018,102500,2338481435,4960,4955,4960,4950,16087
|
|
20241018,102400,2258804470,4955,4950,4955,4950,2445
|
|
20241018,102300,2246700615,4960,4960,4960,4950,5711
|
|
20241018,102200,2218408325,4955,4955,4965,4955,8843
|
|
20241018,102100,2174586060,4955,4960,4960,4955,11982
|
|
20241018,102000,2115201045,4960,4965,4965,4955,7301
|
|
20241018,101900,2078986795,4965,4970,4970,4960,10819
|
|
20241018,101800,2025267590,4970,4980,4980,4965,2317
|
|
20241018,101700,2013756725,4970,4970,4970,4965,1861
|
|
20241018,101600,2004507605,4970,4975,4975,4970,3556
|
|
20241018,101500,1986832325,4975,4975,4975,4975,15
|
|
20241018,101400,1986757700,4980,4970,4980,4970,469
|
|
20241018,101300,1984426235,4970,4985,4985,4970,10002
|
|
20241018,101200,1934710555,4975,4980,4980,4975,1407
|
|
20241018,101100,1927708575,4975,4975,4975,4975,388
|
|
20241018,101000,1925778275,4975,4980,4980,4970,10850
|
|
20241018,100900,1871760510,4980,4980,4985,4980,677
|
|
20241018,100800,1868388200,4985,4985,4985,4980,3103
|
|
20241018,100700,1852930060,4985,5000,5000,4985,2211
|
|
20241018,100600,1841889325,5000,5000,5000,5000,4
|
|
20241018,100500,1841869325,4985,4990,4990,4980,1663
|
|
20241018,100400,1833576720,4990,4995,5010,4990,3390
|
|
20241018,100300,1816657095,5010,5000,5030,5000,12020
|
|
20241018,100200,1756530675,5000,4985,5000,4985,5319
|
|
20241018,100100,1729967145,4985,4980,4990,4980,832
|
|
20241018,100000,1725823545,4975,4970,4980,4970,1426
|
|
20241018,095900,1718731555,4970,4980,4980,4970,1424
|
|
20241018,095800,1711649665,4980,4975,4980,4975,935
|
|
20241018,095700,1706994565,4975,4985,4985,4970,3797
|
|
20241018,095600,1688106530,4985,4985,4985,4975,1177
|
|
20241018,095500,1682247105,4985,4985,4985,4970,518
|
|
20241018,095400,1679667190,4985,4985,4985,4985,439
|
|
20241018,095300,1677478775,4970,4970,4980,4970,77
|
|
20241018,095200,1677095525,4980,4975,4980,4970,2126
|
|
20241018,095100,1666528515,4990,4980,4990,4975,1372
|
|
20241018,095000,1659700025,4990,4975,4990,4970,2118
|
|
20241018,094900,1649168770,4975,4980,4980,4970,1119
|
|
20241018,094800,1643606245,4985,4995,5000,4970,15961
|
|
20241018,094700,1564082435,4995,4995,5000,4995,128
|
|
20241018,094600,1563442700,4995,4995,4995,4995,1332
|
|
20241018,094500,1556789360,4995,5010,5010,4995,9744
|
|
20241018,094400,1508066875,5010,5010,5010,5000,1623
|
|
20241018,094300,1499940635,5010,5020,5020,5000,5689
|
|
20241018,094200,1471443545,5030,5020,5030,5010,1495
|
|
20241018,094100,1463941035,5020,5030,5030,5020,1462
|
|
20241018,094000,1456592785,5040,5020,5050,5020,2914
|
|
20241018,093900,1441913975,5020,5010,5020,5010,1254
|
|
20241018,093800,1435623945,5010,4995,5020,4995,1675
|
|
20241018,093700,1427230170,4995,4995,5000,4995,1392
|
|
20241018,093600,1420274310,4995,5000,5010,4995,1980
|
|
20241018,093500,1410375725,5000,5010,5010,5000,767
|
|
20241018,093400,1406538105,4990,5010,5010,4990,1611
|
|
20241018,093300,1398482915,5020,5020,5020,4970,5402
|
|
20241018,093200,1371506165,5020,5020,5020,5000,5125
|
|
20241018,093100,1345820975,5020,4985,5020,4980,16524
|
|
20241018,093000,1263254340,4980,4970,4980,4970,4072
|
|
20241018,092900,1243012155,4980,4985,4985,4965,17515
|
|
20241018,092800,1155935510,4985,5020,5020,4980,19038
|
|
20241018,092700,1060989770,5010,5010,5020,5010,2354
|
|
20241018,092600,1049186230,5010,5000,5010,5000,4287
|
|
20241018,092500,1027714520,5000,5000,5020,5000,7386
|
|
20241018,092400,990751170,5010,5040,5050,5000,16651
|
|
20241018,092300,907307470,5040,5060,5060,5040,929
|
|
20241018,092200,902621030,5060,5030,5060,5030,2657
|
|
20241018,092100,889210710,5040,5020,5040,5010,12045
|
|
20241018,092000,828772240,5010,5040,5040,5010,10365
|
|
20241018,091900,776734260,5030,5030,5040,5030,3508
|
|
20241018,091800,759071340,5020,5040,5040,5020,5180
|
|
20241018,091700,733036690,5030,5050,5050,5030,4422
|
|
20241018,091600,710776050,5030,5030,5050,5020,4169
|
|
20241018,091500,689807480,5030,5050,5050,5030,11726
|
|
20241018,091400,630755650,5060,5070,5070,5060,875
|
|
20241018,091300,626327600,5070,5050,5070,5040,1125
|
|
20241018,091200,620642320,5060,5040,5060,5040,6606
|
|
20241018,091100,587257410,5040,5050,5050,5030,10036
|
|
20241018,091000,536694310,5050,5070,5070,5050,16804
|
|
20241018,090900,451687560,5070,5090,5100,5070,10301
|
|
20241018,090800,399426100,5090,5080,5090,5070,3463
|
|
20241018,090700,381845990,5070,5080,5080,5070,2065
|
|
20241018,090600,371359630,5080,5100,5100,5080,6511
|
|
20241018,090500,338205030,5080,5110,5120,5080,12064
|
|
20241018,090400,276732830,5110,5100,5110,5090,3155
|
|
20241018,090300,260621750,5100,5100,5100,5070,6633
|
|
20241018,090200,226922610,5070,5100,5120,5070,10843
|
|
20241018,090100,171712570,5110,5100,5110,5090,3581
|
|
20241018,090000,153447010,5100,5080,5100,5080,23758
|