710 lines
39 KiB
CSV
710 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,204700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,204600,43277541760,17750,17750,17750,17750,0
|
|
20241025,204500,43277541760,17750,17750,17750,17750,0
|
|
20241025,204400,43277541760,17750,17750,17750,17750,0
|
|
20241025,204300,43277541760,17750,17750,17750,17750,0
|
|
20241025,204200,43277541760,17750,17750,17750,17750,0
|
|
20241025,204100,43277541760,17750,17750,17750,17750,0
|
|
20241025,204000,43277541760,17750,17750,17750,17750,0
|
|
20241025,203900,43277541760,17750,17750,17750,17750,0
|
|
20241025,203800,43277541760,17750,17750,17750,17750,0
|
|
20241025,203700,43277541760,17750,17750,17750,17750,0
|
|
20241025,203600,43277541760,17750,17750,17750,17750,0
|
|
20241025,203500,43277541760,17750,17750,17750,17750,0
|
|
20241025,203400,43277541760,17750,17750,17750,17750,0
|
|
20241025,203300,43277541760,17750,17750,17750,17750,0
|
|
20241025,203200,43277541760,17750,17750,17750,17750,0
|
|
20241025,203100,43277541760,17750,17750,17750,17750,0
|
|
20241025,203000,43277541760,17750,17750,17750,17750,0
|
|
20241025,202900,43277541760,17750,17750,17750,17750,0
|
|
20241025,202800,43277541760,17750,17750,17750,17750,0
|
|
20241025,202700,43277541760,17750,17750,17750,17750,0
|
|
20241025,202600,43277541760,17750,17750,17750,17750,0
|
|
20241025,202500,43277541760,17750,17750,17750,17750,0
|
|
20241025,202400,43277541760,17750,17750,17750,17750,0
|
|
20241025,202300,43277541760,17750,17750,17750,17750,0
|
|
20241025,202200,43277541760,17750,17750,17750,17750,0
|
|
20241025,202100,43277541760,17750,17750,17750,17750,0
|
|
20241025,202000,43277541760,17750,17750,17750,17750,0
|
|
20241025,201900,43277541760,17750,17750,17750,17750,0
|
|
20241025,201800,43277541760,17750,17750,17750,17750,0
|
|
20241025,201700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,201600,43277541760,17750,17750,17750,17750,0
|
|
20241025,201500,43277541760,17750,17750,17750,17750,0
|
|
20241025,201400,43277541760,17750,17750,17750,17750,0
|
|
20241025,201300,43277541760,17750,17750,17750,17750,0
|
|
20241025,201200,43277541760,17750,17750,17750,17750,0
|
|
20241025,201100,43277541760,17750,17750,17750,17750,0
|
|
20241025,201000,43277541760,17750,17750,17750,17750,0
|
|
20241025,200900,43277541760,17750,17750,17750,17750,0
|
|
20241025,200800,43277541760,17750,17750,17750,17750,0
|
|
20241025,200700,43277541760,17750,17750,17750,17750,0
|
|
20241025,200600,43277541760,17750,17750,17750,17750,0
|
|
20241025,200500,43277541760,17750,17750,17750,17750,0
|
|
20241025,200400,43277541760,17750,17750,17750,17750,0
|
|
20241025,200300,43277541760,17750,17750,17750,17750,0
|
|
20241025,200200,43277541760,17750,17750,17750,17750,0
|
|
20241025,200100,43277541760,17750,17750,17750,17750,0
|
|
20241025,200000,43277541760,17750,17750,17750,17750,0
|
|
20241025,195900,43277541760,17750,17750,17750,17750,0
|
|
20241025,195800,43277541760,17750,17750,17750,17750,0
|
|
20241025,195700,43277541760,17750,17750,17750,17750,0
|
|
20241025,195600,43277541760,17750,17750,17750,17750,0
|
|
20241025,195500,43277541760,17750,17750,17750,17750,0
|
|
20241025,195400,43277541760,17750,17750,17750,17750,0
|
|
20241025,195300,43277541760,17750,17750,17750,17750,0
|
|
20241025,195200,43277541760,17750,17750,17750,17750,0
|
|
20241025,195100,43277541760,17750,17750,17750,17750,0
|
|
20241025,195000,43277541760,17750,17750,17750,17750,0
|
|
20241025,194900,43277541760,17750,17750,17750,17750,0
|
|
20241025,194800,43277541760,17750,17750,17750,17750,0
|
|
20241025,194700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,194600,43277541760,17750,17750,17750,17750,0
|
|
20241025,194500,43277541760,17750,17750,17750,17750,0
|
|
20241025,194400,43277541760,17750,17750,17750,17750,0
|
|
20241025,194300,43277541760,17750,17750,17750,17750,0
|
|
20241025,194200,43277541760,17750,17750,17750,17750,0
|
|
20241025,194100,43277541760,17750,17750,17750,17750,0
|
|
20241025,194000,43277541760,17750,17750,17750,17750,0
|
|
20241025,193900,43277541760,17750,17750,17750,17750,0
|
|
20241025,193800,43277541760,17750,17750,17750,17750,0
|
|
20241025,193700,43277541760,17750,17750,17750,17750,0
|
|
20241025,193600,43277541760,17750,17750,17750,17750,0
|
|
20241025,193500,43277541760,17750,17750,17750,17750,0
|
|
20241025,193400,43277541760,17750,17750,17750,17750,0
|
|
20241025,193300,43277541760,17750,17750,17750,17750,0
|
|
20241025,193200,43277541760,17750,17750,17750,17750,0
|
|
20241025,193100,43277541760,17750,17750,17750,17750,0
|
|
20241025,193000,43277541760,17750,17750,17750,17750,0
|
|
20241025,192900,43277541760,17750,17750,17750,17750,0
|
|
20241025,192800,43277541760,17750,17750,17750,17750,0
|
|
20241025,192700,43277541760,17750,17750,17750,17750,0
|
|
20241025,192600,43277541760,17750,17750,17750,17750,0
|
|
20241025,192500,43277541760,17750,17750,17750,17750,0
|
|
20241025,192400,43277541760,17750,17750,17750,17750,0
|
|
20241025,192300,43277541760,17750,17750,17750,17750,0
|
|
20241025,192200,43277541760,17750,17750,17750,17750,0
|
|
20241025,192100,43277541760,17750,17750,17750,17750,0
|
|
20241025,192000,43277541760,17750,17750,17750,17750,0
|
|
20241025,191900,43277541760,17750,17750,17750,17750,0
|
|
20241025,191800,43277541760,17750,17750,17750,17750,0
|
|
20241025,191700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,191600,43277541760,17750,17750,17750,17750,0
|
|
20241025,191500,43277541760,17750,17750,17750,17750,0
|
|
20241025,191400,43277541760,17750,17750,17750,17750,0
|
|
20241025,191300,43277541760,17750,17750,17750,17750,0
|
|
20241025,191200,43277541760,17750,17750,17750,17750,0
|
|
20241025,191100,43277541760,17750,17750,17750,17750,0
|
|
20241025,191000,43277541760,17750,17750,17750,17750,0
|
|
20241025,190900,43277541760,17750,17750,17750,17750,0
|
|
20241025,190800,43277541760,17750,17750,17750,17750,0
|
|
20241025,190700,43277541760,17750,17750,17750,17750,0
|
|
20241025,190600,43277541760,17750,17750,17750,17750,0
|
|
20241025,190500,43277541760,17750,17750,17750,17750,0
|
|
20241025,190400,43277541760,17750,17750,17750,17750,0
|
|
20241025,190300,43277541760,17750,17750,17750,17750,0
|
|
20241025,190200,43277541760,17750,17750,17750,17750,0
|
|
20241025,190100,43277541760,17750,17750,17750,17750,0
|
|
20241025,190000,43277541760,17750,17750,17750,17750,0
|
|
20241025,185900,43277541760,17750,17750,17750,17750,0
|
|
20241025,185800,43277541760,17750,17750,17750,17750,0
|
|
20241025,185700,43277541760,17750,17750,17750,17750,0
|
|
20241025,185600,43277541760,17750,17750,17750,17750,0
|
|
20241025,185500,43277541760,17750,17750,17750,17750,0
|
|
20241025,185400,43277541760,17750,17750,17750,17750,0
|
|
20241025,185300,43277541760,17750,17750,17750,17750,0
|
|
20241025,185200,43277541760,17750,17750,17750,17750,0
|
|
20241025,185100,43277541760,17750,17750,17750,17750,0
|
|
20241025,185000,43277541760,17750,17750,17750,17750,0
|
|
20241025,184900,43277541760,17750,17750,17750,17750,0
|
|
20241025,184800,43277541760,17750,17750,17750,17750,0
|
|
20241025,184700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,184600,43277541760,17750,17750,17750,17750,0
|
|
20241025,184500,43277541760,17750,17750,17750,17750,0
|
|
20241025,184400,43277541760,17750,17750,17750,17750,0
|
|
20241025,184300,43277541760,17750,17750,17750,17750,0
|
|
20241025,184200,43277541760,17750,17750,17750,17750,0
|
|
20241025,184100,43277541760,17750,17750,17750,17750,0
|
|
20241025,184000,43277541760,17750,17750,17750,17750,0
|
|
20241025,183900,43277541760,17750,17750,17750,17750,0
|
|
20241025,183800,43277541760,17750,17750,17750,17750,0
|
|
20241025,183700,43277541760,17750,17750,17750,17750,0
|
|
20241025,183600,43277541760,17750,17750,17750,17750,0
|
|
20241025,183500,43277541760,17750,17750,17750,17750,0
|
|
20241025,183400,43277541760,17750,17750,17750,17750,0
|
|
20241025,183300,43277541760,17750,17750,17750,17750,0
|
|
20241025,183200,43277541760,17750,17750,17750,17750,0
|
|
20241025,183100,43277541760,17750,17750,17750,17750,0
|
|
20241025,183000,43277541760,17750,17750,17750,17750,0
|
|
20241025,182900,43277541760,17750,17750,17750,17750,0
|
|
20241025,182800,43277541760,17750,17750,17750,17750,0
|
|
20241025,182700,43277541760,17750,17750,17750,17750,0
|
|
20241025,182600,43277541760,17750,17750,17750,17750,0
|
|
20241025,182500,43277541760,17750,17750,17750,17750,0
|
|
20241025,182400,43277541760,17750,17750,17750,17750,0
|
|
20241025,182300,43277541760,17750,17750,17750,17750,0
|
|
20241025,182200,43277541760,17750,17750,17750,17750,0
|
|
20241025,182100,43277541760,17750,17750,17750,17750,0
|
|
20241025,182000,43277541760,17750,17750,17750,17750,0
|
|
20241025,181900,43277541760,17750,17750,17750,17750,0
|
|
20241025,181800,43277541760,17750,17750,17750,17750,0
|
|
20241025,181700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,181600,43277541760,17750,17750,17750,17750,0
|
|
20241025,181500,43277541760,17750,17750,17750,17750,0
|
|
20241025,181400,43277541760,17750,17750,17750,17750,0
|
|
20241025,181300,43277541760,17750,17750,17750,17750,0
|
|
20241025,181200,43277541760,17750,17750,17750,17750,0
|
|
20241025,181100,43277541760,17750,17750,17750,17750,0
|
|
20241025,181000,43277541760,17750,17750,17750,17750,0
|
|
20241025,180900,43277541760,17750,17750,17750,17750,0
|
|
20241025,180800,43277541760,17750,17750,17750,17750,0
|
|
20241025,180700,43277541760,17750,17750,17750,17750,0
|
|
20241025,180600,43277541760,17750,17750,17750,17750,0
|
|
20241025,180500,43277541760,17750,17750,17750,17750,0
|
|
20241025,180400,43277541760,17750,17750,17750,17750,0
|
|
20241025,180300,43277541760,17750,17750,17750,17750,0
|
|
20241025,180200,43277541760,17750,17750,17750,17750,0
|
|
20241025,180100,43277541760,17750,17750,17750,17750,0
|
|
20241025,180000,43277541760,17750,17750,17750,17750,0
|
|
20241025,175900,43277541760,17750,17750,17750,17750,0
|
|
20241025,175800,43277541760,17750,17750,17750,17750,0
|
|
20241025,175700,43277541760,17750,17750,17750,17750,0
|
|
20241025,175600,43277541760,17750,17750,17750,17750,0
|
|
20241025,175500,43277541760,17750,17750,17750,17750,0
|
|
20241025,175400,43277541760,17750,17750,17750,17750,0
|
|
20241025,175300,43277541760,17750,17750,17750,17750,0
|
|
20241025,175200,43277541760,17750,17750,17750,17750,0
|
|
20241025,175100,43277541760,17750,17750,17750,17750,0
|
|
20241025,175000,43277541760,17750,17750,17750,17750,0
|
|
20241025,174900,43277541760,17750,17750,17750,17750,0
|
|
20241025,174800,43277541760,17750,17750,17750,17750,0
|
|
20241025,174700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,174600,43277541760,17750,17750,17750,17750,0
|
|
20241025,174500,43277541760,17750,17750,17750,17750,0
|
|
20241025,174400,43277541760,17750,17750,17750,17750,0
|
|
20241025,174300,43277541760,17750,17750,17750,17750,0
|
|
20241025,174200,43277541760,17750,17750,17750,17750,0
|
|
20241025,174100,43277541760,17750,17750,17750,17750,0
|
|
20241025,174000,43277541760,17750,17750,17750,17750,0
|
|
20241025,173900,43277541760,17750,17750,17750,17750,0
|
|
20241025,173800,43277541760,17750,17750,17750,17750,0
|
|
20241025,173700,43277541760,17750,17750,17750,17750,0
|
|
20241025,173600,43277541760,17750,17750,17750,17750,0
|
|
20241025,173500,43277541760,17750,17750,17750,17750,0
|
|
20241025,173400,43277541760,17750,17750,17750,17750,0
|
|
20241025,173300,43277541760,17750,17750,17750,17750,0
|
|
20241025,173200,43277541760,17750,17750,17750,17750,0
|
|
20241025,173100,43277541760,17750,17750,17750,17750,0
|
|
20241025,173000,43277541760,17750,17750,17750,17750,0
|
|
20241025,172900,43277541760,17750,17750,17750,17750,0
|
|
20241025,172800,43277541760,17750,17750,17750,17750,0
|
|
20241025,172700,43277541760,17750,17750,17750,17750,0
|
|
20241025,172600,43277541760,17750,17750,17750,17750,0
|
|
20241025,172500,43277541760,17750,17750,17750,17750,0
|
|
20241025,172400,43277541760,17750,17750,17750,17750,0
|
|
20241025,172300,43277541760,17750,17750,17750,17750,0
|
|
20241025,172200,43277541760,17750,17750,17750,17750,0
|
|
20241025,172100,43277541760,17750,17750,17750,17750,0
|
|
20241025,172000,43277541760,17750,17750,17750,17750,0
|
|
20241025,171900,43277541760,17750,17750,17750,17750,0
|
|
20241025,171800,43277541760,17750,17750,17750,17750,0
|
|
20241025,171700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,171600,43277541760,17750,17750,17750,17750,0
|
|
20241025,171500,43277541760,17750,17750,17750,17750,0
|
|
20241025,171400,43277541760,17750,17750,17750,17750,0
|
|
20241025,171300,43277541760,17750,17750,17750,17750,0
|
|
20241025,171200,43277541760,17750,17750,17750,17750,0
|
|
20241025,171100,43277541760,17750,17750,17750,17750,0
|
|
20241025,171000,43277541760,17750,17750,17750,17750,0
|
|
20241025,170900,43277541760,17750,17750,17750,17750,0
|
|
20241025,170800,43277541760,17750,17750,17750,17750,0
|
|
20241025,170700,43277541760,17750,17750,17750,17750,0
|
|
20241025,170600,43277541760,17750,17750,17750,17750,0
|
|
20241025,170500,43277541760,17750,17750,17750,17750,0
|
|
20241025,170400,43277541760,17750,17750,17750,17750,0
|
|
20241025,170300,43277541760,17750,17750,17750,17750,0
|
|
20241025,170200,43277541760,17750,17750,17750,17750,0
|
|
20241025,170100,43277541760,17750,17750,17750,17750,0
|
|
20241025,170000,43277541760,17750,17750,17750,17750,0
|
|
20241025,165900,43277541760,17750,17750,17750,17750,0
|
|
20241025,165800,43277541760,17750,17750,17750,17750,0
|
|
20241025,165700,43277541760,17750,17750,17750,17750,0
|
|
20241025,165600,43277541760,17750,17750,17750,17750,0
|
|
20241025,165500,43277541760,17750,17750,17750,17750,0
|
|
20241025,165400,43277541760,17750,17750,17750,17750,0
|
|
20241025,165300,43277541760,17750,17750,17750,17750,0
|
|
20241025,165200,43277541760,17750,17750,17750,17750,0
|
|
20241025,165100,43277541760,17750,17750,17750,17750,0
|
|
20241025,165000,43277541760,17750,17750,17750,17750,0
|
|
20241025,164900,43277541760,17750,17750,17750,17750,0
|
|
20241025,164800,43277541760,17750,17750,17750,17750,0
|
|
20241025,164700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,164600,43277541760,17750,17750,17750,17750,0
|
|
20241025,164500,43277541760,17750,17750,17750,17750,0
|
|
20241025,164400,43277541760,17750,17750,17750,17750,0
|
|
20241025,164300,43277541760,17750,17750,17750,17750,0
|
|
20241025,164200,43277541760,17750,17750,17750,17750,0
|
|
20241025,164100,43277541760,17750,17750,17750,17750,0
|
|
20241025,164000,43277541760,17750,17750,17750,17750,0
|
|
20241025,163900,43277541760,17750,17750,17750,17750,0
|
|
20241025,163800,43277541760,17750,17750,17750,17750,0
|
|
20241025,163700,43277541760,17750,17750,17750,17750,0
|
|
20241025,163600,43277541760,17750,17750,17750,17750,0
|
|
20241025,163500,43277541760,17750,17750,17750,17750,0
|
|
20241025,163400,43277541760,17750,17750,17750,17750,0
|
|
20241025,163300,43277541760,17750,17750,17750,17750,0
|
|
20241025,163200,43277541760,17750,17750,17750,17750,0
|
|
20241025,163100,43277541760,17750,17750,17750,17750,0
|
|
20241025,163000,43277541760,17750,17750,17750,17750,0
|
|
20241025,162900,43277541760,17750,17750,17750,17750,0
|
|
20241025,162800,43277541760,17750,17750,17750,17750,0
|
|
20241025,162700,43277541760,17750,17750,17750,17750,0
|
|
20241025,162600,43277541760,17750,17750,17750,17750,0
|
|
20241025,162500,43277541760,17750,17750,17750,17750,0
|
|
20241025,162400,43277541760,17750,17750,17750,17750,0
|
|
20241025,162300,43277541760,17750,17750,17750,17750,0
|
|
20241025,162200,43277541760,17750,17750,17750,17750,0
|
|
20241025,162100,43277541760,17750,17750,17750,17750,0
|
|
20241025,162000,43277541760,17750,17750,17750,17750,0
|
|
20241025,161900,43277541760,17750,17750,17750,17750,0
|
|
20241025,161800,43277541760,17750,17750,17750,17750,0
|
|
20241025,161700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,161600,43277541760,17750,17750,17750,17750,0
|
|
20241025,161500,43277541760,17750,17750,17750,17750,0
|
|
20241025,161400,43277541760,17750,17750,17750,17750,0
|
|
20241025,161300,43277541760,17750,17750,17750,17750,0
|
|
20241025,161200,43277541760,17750,17750,17750,17750,0
|
|
20241025,161100,43277541760,17750,17750,17750,17750,0
|
|
20241025,161000,43277541760,17750,17750,17750,17750,0
|
|
20241025,160900,43277541760,17750,17750,17750,17750,0
|
|
20241025,160800,43277541760,17750,17750,17750,17750,0
|
|
20241025,160700,43277541760,17750,17750,17750,17750,0
|
|
20241025,160600,43277541760,17750,17750,17750,17750,0
|
|
20241025,160500,43277541760,17750,17750,17750,17750,0
|
|
20241025,160400,43277541760,17750,17750,17750,17750,0
|
|
20241025,160300,43277541760,17750,17750,17750,17750,0
|
|
20241025,160200,43277541760,17750,17750,17750,17750,0
|
|
20241025,160100,43277541760,17750,17750,17750,17750,0
|
|
20241025,160000,43277541760,17750,17750,17750,17750,0
|
|
20241025,155900,43277541760,17750,17750,17750,17750,0
|
|
20241025,155800,43277541760,17750,17750,17750,17750,0
|
|
20241025,155700,43277541760,17750,17750,17750,17750,0
|
|
20241025,155600,43277541760,17750,17750,17750,17750,0
|
|
20241025,155500,43277541760,17750,17750,17750,17750,0
|
|
20241025,155400,43277541760,17750,17750,17750,17750,0
|
|
20241025,155300,43277541760,17750,17750,17750,17750,0
|
|
20241025,155200,43277541760,17750,17750,17750,17750,0
|
|
20241025,155100,43277541760,17750,17750,17750,17750,0
|
|
20241025,155000,43277541760,17750,17750,17750,17750,0
|
|
20241025,154900,43277541760,17750,17750,17750,17750,0
|
|
20241025,154800,43277541760,17750,17750,17750,17750,0
|
|
20241025,154700,43277541760,17750,17750,17750,17750,25862
|
|
20241025,154600,43277541760,17750,17750,17750,17750,0
|
|
20241025,154500,43277541760,17750,17750,17750,17750,0
|
|
20241025,154400,43277541760,17750,17750,17750,17750,0
|
|
20241025,154300,43277541760,17750,17750,17750,17750,0
|
|
20241025,154200,43277541760,17750,17750,17750,17750,0
|
|
20241025,154100,43277541760,17750,17750,17750,17750,0
|
|
20241025,154000,43277541760,17750,17750,17750,17750,0
|
|
20241025,153900,43277541760,17750,17750,17750,17750,0
|
|
20241025,153800,43277541760,17750,17750,17750,17750,0
|
|
20241025,153700,43277541760,17750,17750,17750,17750,0
|
|
20241025,153600,43277541760,17750,17750,17750,17750,0
|
|
20241025,153500,43277541760,17750,17750,17750,17750,0
|
|
20241025,153400,43277541760,17750,17750,17750,17750,0
|
|
20241025,153300,43277541760,17750,17750,17750,17750,0
|
|
20241025,153200,43277541760,17750,17750,17750,17750,0
|
|
20241025,153100,43277541760,17750,17750,17750,17750,0
|
|
20241025,153000,43277541760,17750,17750,17750,17750,25862
|
|
20241025,152900,42818491260,17730,17730,17730,17730,0
|
|
20241025,152800,42818491260,17730,17730,17730,17730,0
|
|
20241025,152700,42818491260,17730,17730,17730,17730,0
|
|
20241025,152600,42818491260,17730,17730,17730,17730,0
|
|
20241025,152500,42818491260,17730,17730,17730,17730,0
|
|
20241025,152400,42818491260,17730,17730,17730,17730,0
|
|
20241025,152300,42818491260,17730,17730,17730,17730,0
|
|
20241025,152200,42818491260,17730,17730,17730,17730,0
|
|
20241025,152100,42818491260,17730,17730,17730,17730,0
|
|
20241025,152000,42818491260,17730,17730,17730,17730,0
|
|
20241025,151900,42818491260,17730,17760,17790,17700,9036
|
|
20241025,151800,42657996090,17760,17680,17760,17660,11648
|
|
20241025,151700,42451579480,17690,17730,17730,17650,13952
|
|
20241025,151600,42204829670,17730,17770,17790,17720,6037
|
|
20241025,151500,42097688860,17780,17750,17830,17740,3480
|
|
20241025,151400,42035824450,17750,17840,17860,17750,14075
|
|
20241025,151300,41785186500,17850,17940,17960,17850,6617
|
|
20241025,151200,41666844460,17950,17900,17950,17890,2961
|
|
20241025,151100,41613813080,17880,17980,18000,17880,6009
|
|
20241025,151000,41506010470,18000,18010,18010,17980,1904
|
|
20241025,150900,41471743090,18010,17990,18020,17960,1703
|
|
20241025,150800,41441081790,17990,17890,18010,17890,2376
|
|
20241025,150700,41398384090,17890,17970,17970,17870,8871
|
|
20241025,150600,41239452160,17990,18010,18010,17970,6285
|
|
20241025,150500,41126390300,18020,18040,18050,18000,3085
|
|
20241025,150400,41070761600,18050,18070,18070,18040,3927
|
|
20241025,150300,40999871100,18050,18070,18080,18050,3704
|
|
20241025,150200,40932979240,18080,18130,18130,18080,3590
|
|
20241025,150100,40868007160,18130,18120,18140,18110,2197
|
|
20241025,150000,40828183580,18120,18100,18120,18100,2574
|
|
20241025,145900,40781562900,18110,18060,18110,18060,4674
|
|
20241025,145800,40697020520,18060,17990,18070,17980,1548
|
|
20241025,145700,40669085000,17990,18010,18010,17960,3742
|
|
20241025,145600,40601792170,18000,18060,18060,18000,4066
|
|
20241025,145500,40528535380,18050,18070,18070,18050,1126
|
|
20241025,145400,40508197030,18070,18030,18070,18030,1011
|
|
20241025,145300,40489944100,18030,17980,18060,17950,3399
|
|
20241025,145200,40428817520,17960,18020,18020,17960,3031
|
|
20241025,145100,40374273160,18020,18050,18080,18020,2163
|
|
20241025,145000,40335217660,18040,17940,18050,17930,4205
|
|
20241025,144900,40259573580,17950,17930,17950,17860,12593
|
|
20241025,144800,40034205180,17940,18010,18010,17940,5573
|
|
20241025,144700,39934079140,18010,18050,18070,17990,6124
|
|
20241025,144600,39823771900,18060,18100,18110,18060,2543
|
|
20241025,144500,39777774770,18100,18040,18100,18040,1420
|
|
20241025,144400,39752122470,18030,18090,18130,17920,19493
|
|
20241025,144300,39400956360,18090,18110,18150,18060,4384
|
|
20241025,144200,39321684150,18110,18130,18160,18080,11465
|
|
20241025,144100,39114036890,18130,18150,18160,18110,2512
|
|
20241025,144000,39068502260,18120,18060,18170,18060,3598
|
|
20241025,143900,39003441970,18080,18220,18220,18050,13499
|
|
20241025,143800,38758687150,18240,18290,18290,18210,8763
|
|
20241025,143700,38598812050,18300,18290,18330,18270,654
|
|
20241025,143600,38586853480,18290,18370,18370,18270,2734
|
|
20241025,143500,38536783710,18360,18370,18370,18350,345
|
|
20241025,143400,38530447730,18350,18350,18370,18350,869
|
|
20241025,143300,38514493220,18350,18350,18360,18320,889
|
|
20241025,143200,38498187210,18350,18360,18360,18330,2621
|
|
20241025,143100,38450089560,18340,18370,18380,18330,355
|
|
20241025,143000,38443576160,18380,18350,18380,18280,858
|
|
20241025,142900,38427843810,18370,18280,18370,18240,4467
|
|
20241025,142800,38346202480,18250,18280,18280,18240,2812
|
|
20241025,142700,38294865720,18290,18280,18290,18250,915
|
|
20241025,142600,38278149350,18280,18280,18300,18270,984
|
|
20241025,142500,38260164850,18290,18230,18300,18220,391
|
|
20241025,142400,38253019530,18220,18260,18270,18210,2468
|
|
20241025,142300,38207983570,18260,18310,18310,18260,5170
|
|
20241025,142200,38113481590,18310,18350,18350,18290,2121
|
|
20241025,142100,38074657900,18330,18460,18470,18330,9214
|
|
20241025,142000,37905118820,18460,18460,18480,18460,222
|
|
20241025,141900,37901018390,18460,18480,18490,18420,490
|
|
20241025,141800,37891978360,18440,18510,18510,18440,1134
|
|
20241025,141700,37870999510,18510,18480,18510,18480,2273
|
|
20241025,141600,37828961000,18470,18450,18470,18410,1592
|
|
20241025,141500,37799617340,18450,18420,18450,18410,1113
|
|
20241025,141400,37779106960,18420,18460,18470,18420,2346
|
|
20241025,141300,37735865430,18460,18470,18480,18420,2421
|
|
20241025,141200,37691201720,18480,18460,18500,18450,6931
|
|
20241025,141100,37563146900,18460,18420,18460,18400,4810
|
|
20241025,141000,37474468580,18420,18340,18420,18340,2486
|
|
20241025,140900,37428779520,18340,18330,18350,18320,1546
|
|
20241025,140800,37400431470,18320,18200,18320,18200,1672
|
|
20241025,140700,37369924140,18200,18290,18290,18190,5224
|
|
20241025,140600,37274775600,18220,18340,18360,18220,3698
|
|
20241025,140500,37207141800,18320,18190,18320,18190,3124
|
|
20241025,140400,37150119320,18190,18190,18200,18170,3194
|
|
20241025,140300,37092025950,18170,18210,18230,18160,8781
|
|
20241025,140200,36932322900,18210,18270,18280,18210,5573
|
|
20241025,140100,36830605140,18280,18310,18320,18270,6062
|
|
20241025,140000,36719679700,18320,18340,18350,18320,3134
|
|
20241025,135900,36662234810,18350,18390,18390,18320,4673
|
|
20241025,135800,36576459560,18390,18350,18390,18350,5199
|
|
20241025,135700,36481017290,18280,18280,18280,18280,0
|
|
20241025,135600,36481017290,18280,18280,18280,18280,0
|
|
20241025,135500,36481017290,18280,18340,18340,18280,9847
|
|
20241025,135400,36300800660,18340,18400,18400,18320,7361
|
|
20241025,135300,36165759520,18400,18440,18500,18390,8835
|
|
20241025,135200,36003096750,18500,18600,18600,18420,22498
|
|
20241025,135100,35587210140,18600,18660,18660,18600,1611
|
|
20241025,135000,35557220630,18660,18640,18660,18640,124
|
|
20241025,134900,35554907270,18640,18660,18680,18640,804
|
|
20241025,134800,35539898040,18660,18610,18670,18600,964
|
|
20241025,134700,35521958780,18610,18680,18680,18610,3167
|
|
20241025,134600,35462875610,18680,18660,18690,18660,1582
|
|
20241025,134500,35433340230,18660,18600,18660,18600,1400
|
|
20241025,134400,35407269470,18600,18590,18600,18580,1547
|
|
20241025,134300,35378502250,18590,18570,18600,18570,1127
|
|
20241025,134200,35357560370,18570,18580,18590,18570,1663
|
|
20241025,134100,35326665260,18580,18590,18590,18580,1505
|
|
20241025,134000,35298702000,18590,18590,18600,18580,2310
|
|
20241025,133900,35255763550,18600,18600,18610,18580,3293
|
|
20241025,133800,35194534660,18610,18600,18610,18590,2084
|
|
20241025,133700,35155770720,18610,18610,18620,18600,637
|
|
20241025,133600,35143913510,18610,18620,18620,18590,2960
|
|
20241025,133500,35088849910,18630,18600,18640,18590,2136
|
|
20241025,133400,35049127290,18600,18600,18650,18590,2112
|
|
20241025,133300,35009822050,18600,18670,18670,18590,7471
|
|
20241025,133200,34870820220,18670,18780,18780,18630,5844
|
|
20241025,133100,34761648140,18780,18660,18790,18650,5269
|
|
20241025,133000,34663193660,18660,18680,18680,18600,3152
|
|
20241025,132900,34604461380,18680,18610,18680,18590,3085
|
|
20241025,132800,34547036860,18610,18810,18810,18610,13951
|
|
20241025,132700,34286466100,18810,18800,18830,18790,806
|
|
20241025,132600,34271313820,18800,18850,18850,18790,1211
|
|
20241025,132500,34248523210,18850,18850,18870,18810,868
|
|
20241025,132400,34232165990,18850,18850,18900,18800,5171
|
|
20241025,132300,34134757590,18850,18810,18850,18800,577
|
|
20241025,132200,34123894330,18810,18750,18810,18750,618
|
|
20241025,132100,34112276720,18740,18760,18790,18740,832
|
|
20241025,132000,34096664460,18710,18740,18770,18690,2688
|
|
20241025,131900,34046376130,18730,18730,18800,18710,550
|
|
20241025,131800,34036055600,18730,18720,18730,18700,2124
|
|
20241025,131700,33996321310,18710,18750,18750,18700,1556
|
|
20241025,131600,33967195460,18750,18710,18750,18700,1393
|
|
20241025,131500,33941107930,18710,18800,18800,18710,2796
|
|
20241025,131400,33888719840,18800,18840,18840,18730,5602
|
|
20241025,131300,33783612870,18840,18820,18850,18770,362
|
|
20241025,131200,33776806060,18760,18800,18870,18760,1170
|
|
20241025,131100,33754810980,18790,18740,18800,18730,253
|
|
20241025,131000,33750067890,18730,18820,18820,18730,2050
|
|
20241025,130900,33711614660,18820,18750,18850,18740,389
|
|
20241025,130800,33704323050,18730,18810,18880,18730,2173
|
|
20241025,130700,33663522620,18840,18860,18860,18790,1030
|
|
20241025,130600,33644138540,18860,18880,18880,18860,681
|
|
20241025,130500,33631286900,18880,18870,18930,18870,528
|
|
20241025,130400,33621311170,18870,18750,18870,18720,2144
|
|
20241025,130300,33581018360,18750,18710,18750,18700,2092
|
|
20241025,130200,33541855930,18680,18760,18780,18680,9639
|
|
20241025,130100,33361404340,18760,18760,18830,18750,3922
|
|
20241025,130000,33287836360,18760,18900,18900,18750,12653
|
|
20241025,125900,33050033590,18890,18900,18900,18880,641
|
|
20241025,125800,33037928900,18900,18880,18900,18870,1218
|
|
20241025,125700,33014929780,18880,18880,18900,18860,1412
|
|
20241025,125600,32988279120,18880,18880,18940,18850,3849
|
|
20241025,125500,32915623110,18880,19050,19070,18870,9949
|
|
20241025,125400,32727087200,19050,19070,19070,19030,1599
|
|
20241025,125300,32696634690,19070,19120,19120,19070,833
|
|
20241025,125200,32680722330,19120,19170,19170,19110,1013
|
|
20241025,125100,32661346340,19130,19130,19190,19110,1936
|
|
20241025,125000,32624311660,19130,19240,19240,19110,3399
|
|
20241025,124900,32559127220,19240,19270,19270,19240,1403
|
|
20241025,124800,32532116860,19270,19160,19270,19160,1423
|
|
20241025,124700,32504801580,19160,19160,19170,19130,1439
|
|
20241025,124600,32477243900,19160,19160,19160,19140,914
|
|
20241025,124500,32459740230,19160,19090,19160,19090,1095
|
|
20241025,124400,32438819680,19090,19060,19090,19010,815
|
|
20241025,124300,32423276240,19010,19000,19080,19000,1238
|
|
20241025,124200,32399747650,19080,19020,19080,19000,1103
|
|
20241025,124100,32378781820,19020,19050,19050,19020,724
|
|
20241025,124000,32365001030,19050,19050,19050,19030,176
|
|
20241025,123900,32361649550,19050,19090,19100,19050,1208
|
|
20241025,123800,32338612870,19090,19090,19100,19060,134
|
|
20241025,123700,32336054900,19100,19100,19100,19090,659
|
|
20241025,123600,32323468960,19100,19120,19140,19100,693
|
|
20241025,123500,32310216770,19120,19020,19120,19000,890
|
|
20241025,123400,32293232210,19020,19000,19030,18960,838
|
|
20241025,123300,32277318410,19000,19030,19040,18960,1181
|
|
20241025,123200,32254889590,19010,18950,19030,18950,783
|
|
20241025,123100,32240019880,18950,18950,19020,18950,300
|
|
20241025,123000,32234328830,19020,18980,19060,18910,3588
|
|
20241025,122900,32166345630,18980,19050,19090,18980,3226
|
|
20241025,122800,32105004840,19050,18990,19050,18980,1535
|
|
20241025,122700,32075841230,18980,19010,19020,18950,4054
|
|
20241025,122600,31998847580,19000,19100,19120,19000,5576
|
|
20241025,122500,31892644950,19120,19140,19170,19100,4811
|
|
20241025,122400,31800670350,19170,19190,19200,19140,806
|
|
20241025,122300,31785232030,19160,19220,19220,19120,1314
|
|
20241025,122200,31760057960,19220,19140,19220,19120,1803
|
|
20241025,122100,31725448720,19120,19230,19230,19090,5330
|
|
20241025,122000,31623293640,19230,19250,19250,19220,1388
|
|
20241025,121900,31596599410,19260,19270,19290,19240,1548
|
|
20241025,121800,31566801380,19250,19290,19290,19250,523
|
|
20241025,121700,31556719260,19290,19320,19320,19210,2166
|
|
20241025,121600,31515001500,19330,19360,19380,19330,3666
|
|
20241025,121500,31444048580,19380,19300,19390,19290,5780
|
|
20241025,121400,31332215490,19300,19180,19310,19170,1412
|
|
20241025,121300,31305056580,19170,19200,19200,19170,1639
|
|
20241025,121200,31273617590,19200,19320,19330,19200,4187
|
|
20241025,121100,31192937540,19310,19300,19340,19300,4485
|
|
20241025,121000,31106266460,19300,19250,19350,19240,11817
|
|
20241025,120900,30878124790,19240,19180,19240,19180,4236
|
|
20241025,120800,30796768970,19190,19140,19190,19120,1923
|
|
20241025,120700,30759935550,19140,19120,19150,19120,2053
|
|
20241025,120600,30720634790,19120,19110,19130,19090,2271
|
|
20241025,120500,30677222560,19110,19060,19110,19060,4340
|
|
20241025,120400,30594350750,19060,19060,19060,19040,586
|
|
20241025,120300,30583182760,19060,19030,19060,19030,838
|
|
20241025,120200,30567230420,19030,19030,19060,19030,864
|
|
20241025,120100,30550787470,19030,19070,19080,19030,1381
|
|
20241025,120000,30524477410,19060,19050,19070,19040,1872
|
|
20241025,115900,30488810410,19050,19010,19050,19010,487
|
|
20241025,115800,30479543330,19010,19030,19030,19010,1571
|
|
20241025,115700,30449663360,19030,18980,19030,18980,1264
|
|
20241025,115600,30425647180,18980,18970,18980,18960,920
|
|
20241025,115500,30408187210,18960,19030,19030,18960,817
|
|
20241025,115400,30392658610,19030,18970,19030,18970,488
|
|
20241025,115300,30383381580,18970,18990,18990,18960,2627
|
|
20241025,115200,30333533570,19000,18980,19010,18970,1961
|
|
20241025,115100,30296297290,18980,19020,19020,18970,2085
|
|
20241025,115000,30256684030,19020,18990,19020,18960,650
|
|
20241025,114900,30244339390,18950,18980,18990,18950,949
|
|
20241025,114800,30226339010,18980,19040,19050,18920,4420
|
|
20241025,114700,30142422620,19040,18990,19040,18970,3385
|
|
20241025,114600,30078083980,19000,18890,19000,18890,3302
|
|
20241025,114500,30015512830,18900,18880,18900,18850,1026
|
|
20241025,114400,29996148030,18890,18870,18890,18840,514
|
|
20241025,114300,29986446570,18870,18830,18880,18820,1035
|
|
20241025,114200,29966942360,18830,18800,18830,18770,1515
|
|
20241025,114100,29938475520,18810,18870,18880,18810,792
|
|
20241025,114000,29923556410,18870,18880,18880,18830,467
|
|
20241025,113900,29914754130,18840,18890,18910,18800,3359
|
|
20241025,113800,29851427290,18890,18820,18890,18820,2095
|
|
20241025,113700,29811937810,18820,18790,18840,18780,1873
|
|
20241025,113600,29776707130,18790,18830,18840,18780,2602
|
|
20241025,113500,29727770140,18830,18840,18850,18810,1339
|
|
20241025,113400,29702555930,18840,18820,18840,18790,3736
|
|
20241025,113300,29632277410,18830,18850,18860,18800,3387
|
|
20241025,113200,29568497290,18850,18890,18900,18830,4242
|
|
20241025,113100,29488442350,18880,18790,18890,18790,4569
|
|
20241025,113000,29402398650,18790,18750,18790,18740,1997
|
|
20241025,112900,29364937650,18740,18750,18750,18730,3314
|
|
20241025,112800,29302839150,18740,18700,18740,18700,1813
|
|
20241025,112700,29268893410,18690,18700,18760,18660,965
|
|
20241025,112600,29250868140,18760,18630,18770,18620,8296
|
|
20241025,112500,29095958160,18630,18500,18650,18470,3005
|
|
20241025,112400,29040222330,18480,18740,18770,18450,28009
|
|
20241025,112300,28520284140,18740,18790,18830,18630,8128
|
|
20241025,112200,28368173670,18770,18690,18770,18680,4620
|
|
20241025,112100,28281731240,18690,18770,18780,18680,7710
|
|
20241025,112000,28137366750,18780,18800,18830,18770,3342
|
|
20241025,111900,28074555750,18800,18800,18830,18800,3853
|
|
20241025,111800,28002097310,18800,18810,18820,18780,3081
|
|
20241025,111700,27944144210,18810,18820,18830,18800,3114
|
|
20241025,111600,27885561360,18820,18800,18830,18770,3690
|
|
20241025,111500,27816210270,18800,18830,18940,18790,6968
|
|
20241025,111400,27685088390,18830,18870,18870,18820,1993
|
|
20241025,111300,27647536750,18880,18920,18920,18870,2170
|
|
20241025,111200,27606540970,18920,19070,19070,18900,2836
|
|
20241025,111100,27552668310,19070,19060,19070,19060,1313
|
|
20241025,111000,27527631520,19080,19080,19090,19060,2478
|
|
20241025,110900,27480347200,19080,19000,19080,18980,2332
|
|
20241025,110800,27435925110,19000,18890,19000,18880,2830
|
|
20241025,110700,27382311970,18880,18870,18880,18810,2313
|
|
20241025,110600,27338699070,18870,18810,18870,18800,2896
|
|
20241025,110500,27284186680,18800,18860,18870,18800,4485
|
|
20241025,110400,27199769230,18850,18830,18880,18820,2261
|
|
20241025,110300,27157153830,18840,18860,18860,18820,1928
|
|
20241025,110200,27120843910,18860,18850,18880,18840,2355
|
|
20241025,110100,27076444710,18850,18930,18930,18850,5722
|
|
20241025,110000,26968409320,18930,19000,19000,18900,2618
|
|
20241025,105900,26918781770,19000,18940,19020,18940,630
|
|
20241025,105800,26906831270,18950,19070,19070,18950,8473
|
|
20241025,105700,26745618780,19070,19110,19120,19060,7300
|
|
20241025,105600,26606210100,19100,19070,19100,19060,1520
|
|
20241025,105500,26577199400,19060,19070,19100,19060,3805
|
|
20241025,105400,26504606130,19070,19060,19090,19030,4540
|
|
20241025,105300,26418111670,19050,18970,19050,18970,3797
|
|
20241025,105200,26345965110,18970,18910,18980,18900,1411
|
|
20241025,105100,26319235180,18900,18900,18920,18880,1798
|
|
20241025,105000,26285261670,18890,18870,18890,18860,1659
|
|
20241025,104900,26253949300,18890,18900,18900,18860,2447
|
|
20241025,104800,26207743690,18900,18930,18970,18900,4577
|
|
20241025,104700,26121083920,18930,18850,18940,18830,6043
|
|
20241025,104600,26006887290,18860,18860,18870,18840,2913
|
|
20241025,104500,25951960010,18850,18870,18870,18810,9947
|
|
20241025,104400,25764486360,18870,18750,18870,18730,5186
|
|
20241025,104300,25666918190,18730,18770,18770,18590,27700
|
|
20241025,104200,25150152450,18730,18790,18860,18730,15691
|
|
20241025,104100,24855063720,18800,18830,18870,18750,12194
|
|
20241025,104000,24625816770,18840,18780,18870,18760,13029
|
|
20241025,103900,24380585850,18800,19090,19090,18680,29536
|
|
20241025,103800,23822635490,19070,19130,19150,19070,6740
|
|
20241025,103700,23693844460,19110,19140,19190,19110,11501
|
|
20241025,103600,23473734140,19130,19190,19300,19090,12502
|
|
20241025,103500,23234241170,19190,19100,19220,19060,14963
|
|
20241025,103400,22948022230,19070,19250,19250,19000,32710
|
|
20241025,103300,22324470030,19250,19500,19500,19120,46849
|
|
20241025,103200,21418602370,19500,19600,19600,19470,6622
|
|
20241025,103100,21289314680,19600,19620,19620,19500,9661
|
|
20241025,103000,21100553480,19620,19570,19640,19560,4248
|
|
20241025,102900,21017330860,19600,19580,19640,19530,9045
|
|
20241025,102800,20840454110,19640,19570,19640,19550,6538
|
|
20241025,102700,20712397180,19570,19640,19670,19560,12300
|
|
20241025,102600,20470893370,19640,19620,19660,19590,5487
|
|
20241025,102500,20363255970,19620,19600,19690,19580,5987
|
|
20241025,102400,20245786100,19600,19610,19690,19570,13076
|
|
20241025,102300,19989534700,19600,19640,19690,19600,2934
|
|
20241025,102200,19931918040,19640,19560,19650,19560,5836
|
|
20241025,102100,19817394840,19640,19680,19700,19520,10835
|
|
20241025,102000,19605117280,19610,19740,19740,19590,9714
|
|
20241025,101900,19414177570,19740,19670,19740,19630,17758
|
|
20241025,101800,19064898110,19670,19700,19750,19580,14424
|
|
20241025,101700,18781422350,19740,19840,19840,19670,13801
|
|
20241025,101600,18509594290,19730,19690,19880,19690,9374
|
|
20241025,101500,18324110980,19730,19720,19830,19620,11283
|
|
20241025,101400,18101742380,19690,19710,19770,19670,4000
|
|
20241025,101300,18022953370,19710,19700,19710,19630,6823
|
|
20241025,101200,17888662410,19700,19880,19880,19650,17274
|
|
20241025,101100,17547012340,19880,19790,19930,19770,17146
|
|
20241025,101000,17206902610,19790,19800,19820,19750,32505
|
|
20241025,100900,16562834390,19800,19650,20150,19640,34303
|
|
20241025,100800,15880976380,19650,19680,19680,19610,2998
|
|
20241025,100700,15822099310,19680,19550,19680,19530,3419
|
|
20241025,100600,15755187570,19550,19760,19780,19460,11757
|
|
20241025,100500,15525166940,19760,19680,19770,19640,12920
|
|
20241025,100400,15270637290,19690,19770,19770,19590,9828
|
|
20241025,100300,15077199670,19690,19500,19770,19500,4941
|
|
20241025,100200,14980236140,19500,19500,19540,19490,2413
|
|
20241025,100100,14933178110,19500,19500,19510,19450,6715
|
|
20241025,100000,14802325480,19500,19520,19550,19450,4296
|
|
20241025,095900,14718573250,19520,19570,19580,19490,5796
|
|
20241025,095800,14605457080,19580,19590,19640,19580,3824
|
|
20241025,095700,14530466810,19580,19490,19590,19480,4692
|
|
20241025,095600,14438834190,19510,19450,19540,19440,5362
|
|
20241025,095500,14334412290,19440,19540,19570,19420,19028
|
|
20241025,095400,13963293100,19550,19690,19700,19530,14850
|
|
20241025,095300,13671945800,19690,19690,19760,19670,7649
|
|
20241025,095200,13521386400,19680,19810,19810,19680,12409
|
|
20241025,095100,13276651730,19810,19690,19840,19690,7798
|
|
20241025,095000,13122622680,19690,19770,19790,19690,19034
|
|
20241025,094900,12747198340,19790,19840,19850,19770,19430
|
|
20241025,094800,12362365110,19840,19900,19900,19820,12666
|
|
20241025,094700,12110842050,19930,19950,19950,19890,8328
|
|
20241025,094600,11945019580,19950,20150,20200,19950,14669
|
|
20241025,094500,11650690760,20150,19940,20150,19940,16401
|
|
20241025,094400,11321895440,19990,19930,20050,19920,10331
|
|
20241025,094300,11115476540,19930,19910,19960,19880,2763
|
|
20241025,094200,11060433140,19910,19880,19930,19870,4016
|
|
20241025,094100,10980527880,19890,19990,19990,19860,11286
|
|
20241025,094000,10755785480,19990,19960,20000,19950,786
|
|
20241025,093900,10740085030,19960,20050,20100,19950,6243
|
|
20241025,093800,10614932120,20050,19900,20050,19900,1238
|
|
20241025,093700,10590236020,19900,19900,19910,19880,3458
|
|
20241025,093600,10521429800,19910,19950,19960,19910,5183
|
|
20241025,093500,10418145860,19950,19970,19970,19950,4273
|
|
20241025,093400,10332846450,19970,20050,20100,19960,8126
|
|
20241025,093300,10170279030,20050,20050,20100,19980,14263
|
|
20241025,093200,9884784800,20050,20150,20150,20000,7378
|
|
20241025,093100,9736696450,20100,20250,20250,20100,6138
|
|
20241025,093000,9612993350,20200,19930,20250,19930,34206
|
|
20241025,092900,8925410580,19930,19880,19930,19860,2181
|
|
20241025,092800,8882006890,19910,19890,19910,19840,12978
|
|
20241025,092700,8624250000,19890,19870,19890,19860,1482
|
|
20241025,092600,8594806330,19870,19850,19900,19850,4023
|
|
20241025,092500,8514924440,19850,19900,19900,19850,8330
|
|
20241025,092400,8349462740,19860,19890,19900,19850,5676
|
|
20241025,092300,8236682010,19890,19920,19950,19880,5100
|
|
20241025,092200,8135133680,19930,19950,19950,19880,3398
|
|
20241025,092100,8067377750,19900,19880,19900,19840,8064
|
|
20241025,092000,7907209530,19900,19950,19980,19880,7437
|
|
20241025,091900,7758962490,19950,19970,19980,19940,2755
|
|
20241025,091800,7703962840,19970,19860,19980,19850,7881
|
|
20241025,091700,7547168730,19860,19940,19940,19860,11831
|
|
20241025,091600,7311682300,19950,19990,20000,19950,5625
|
|
20241025,091500,7199299550,20000,19930,20050,19920,7416
|
|
20241025,091400,7051215220,19920,20150,20200,19920,16600
|
|
20241025,091300,6718926130,20150,20200,20200,20100,6563
|
|
20241025,091200,6586736730,20200,20150,20200,20100,4948
|
|
20241025,091100,6486980580,20150,20050,20150,19990,13357
|
|
20241025,091000,6219402930,20050,20050,20100,19990,6797
|
|
20241025,090900,6083367330,20100,20100,20100,19990,10941
|
|
20241025,090800,5864291240,20050,20050,20200,20000,16082
|
|
20241025,090700,5540946690,20050,19790,20100,19790,29506
|
|
20241025,090600,4954155810,19790,19830,19870,19720,37661
|
|
20241025,090500,4209042080,19850,20200,20200,19820,45747
|
|
20241025,090400,3295827860,20200,20050,20200,19990,14694
|
|
20241025,090300,3001181850,20000,20050,20050,19990,13051
|
|
20241025,090200,2740074060,20050,20000,20250,20000,27853
|
|
20241025,090100,2180079610,20050,20100,20150,19980,42670
|
|
20241025,090000,1325042500,20100,20300,20450,20100,64641
|