731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,210800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,210700,6789500220,4165,4165,4165,4165,0
|
|
20241025,210600,6789500220,4165,4165,4165,4165,0
|
|
20241025,210500,6789500220,4165,4165,4165,4165,0
|
|
20241025,210400,6789500220,4165,4165,4165,4165,0
|
|
20241025,210300,6789500220,4165,4165,4165,4165,0
|
|
20241025,210200,6789500220,4165,4165,4165,4165,0
|
|
20241025,210100,6789500220,4165,4165,4165,4165,0
|
|
20241025,210000,6789500220,4165,4165,4165,4165,0
|
|
20241025,205900,6789500220,4165,4165,4165,4165,0
|
|
20241025,205800,6789500220,4165,4165,4165,4165,0
|
|
20241025,205700,6789500220,4165,4165,4165,4165,0
|
|
20241025,205600,6789500220,4165,4165,4165,4165,0
|
|
20241025,205500,6789500220,4165,4165,4165,4165,0
|
|
20241025,205400,6789500220,4165,4165,4165,4165,0
|
|
20241025,205300,6789500220,4165,4165,4165,4165,0
|
|
20241025,205200,6789500220,4165,4165,4165,4165,0
|
|
20241025,205100,6789500220,4165,4165,4165,4165,0
|
|
20241025,205000,6789500220,4165,4165,4165,4165,0
|
|
20241025,204900,6789500220,4165,4165,4165,4165,0
|
|
20241025,204800,6789500220,4165,4165,4165,4165,0
|
|
20241025,204700,6789500220,4165,4165,4165,4165,0
|
|
20241025,204600,6789500220,4165,4165,4165,4165,0
|
|
20241025,204500,6789500220,4165,4165,4165,4165,0
|
|
20241025,204400,6789500220,4165,4165,4165,4165,0
|
|
20241025,204300,6789500220,4165,4165,4165,4165,0
|
|
20241025,204200,6789500220,4165,4165,4165,4165,0
|
|
20241025,204100,6789500220,4165,4165,4165,4165,0
|
|
20241025,204000,6789500220,4165,4165,4165,4165,0
|
|
20241025,203900,6789500220,4165,4165,4165,4165,0
|
|
20241025,203800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,203700,6789500220,4165,4165,4165,4165,0
|
|
20241025,203600,6789500220,4165,4165,4165,4165,0
|
|
20241025,203500,6789500220,4165,4165,4165,4165,0
|
|
20241025,203400,6789500220,4165,4165,4165,4165,0
|
|
20241025,203300,6789500220,4165,4165,4165,4165,0
|
|
20241025,203200,6789500220,4165,4165,4165,4165,0
|
|
20241025,203100,6789500220,4165,4165,4165,4165,0
|
|
20241025,203000,6789500220,4165,4165,4165,4165,0
|
|
20241025,202900,6789500220,4165,4165,4165,4165,0
|
|
20241025,202800,6789500220,4165,4165,4165,4165,0
|
|
20241025,202700,6789500220,4165,4165,4165,4165,0
|
|
20241025,202600,6789500220,4165,4165,4165,4165,0
|
|
20241025,202500,6789500220,4165,4165,4165,4165,0
|
|
20241025,202400,6789500220,4165,4165,4165,4165,0
|
|
20241025,202300,6789500220,4165,4165,4165,4165,0
|
|
20241025,202200,6789500220,4165,4165,4165,4165,0
|
|
20241025,202100,6789500220,4165,4165,4165,4165,0
|
|
20241025,202000,6789500220,4165,4165,4165,4165,0
|
|
20241025,201900,6789500220,4165,4165,4165,4165,0
|
|
20241025,201800,6789500220,4165,4165,4165,4165,0
|
|
20241025,201700,6789500220,4165,4165,4165,4165,0
|
|
20241025,201600,6789500220,4165,4165,4165,4165,0
|
|
20241025,201500,6789500220,4165,4165,4165,4165,0
|
|
20241025,201400,6789500220,4165,4165,4165,4165,0
|
|
20241025,201300,6789500220,4165,4165,4165,4165,0
|
|
20241025,201200,6789500220,4165,4165,4165,4165,0
|
|
20241025,201100,6789500220,4165,4165,4165,4165,0
|
|
20241025,201000,6789500220,4165,4165,4165,4165,0
|
|
20241025,200900,6789500220,4165,4165,4165,4165,0
|
|
20241025,200800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,200700,6789500220,4165,4165,4165,4165,0
|
|
20241025,200600,6789500220,4165,4165,4165,4165,0
|
|
20241025,200500,6789500220,4165,4165,4165,4165,0
|
|
20241025,200400,6789500220,4165,4165,4165,4165,0
|
|
20241025,200300,6789500220,4165,4165,4165,4165,0
|
|
20241025,200200,6789500220,4165,4165,4165,4165,0
|
|
20241025,200100,6789500220,4165,4165,4165,4165,0
|
|
20241025,200000,6789500220,4165,4165,4165,4165,0
|
|
20241025,195900,6789500220,4165,4165,4165,4165,0
|
|
20241025,195800,6789500220,4165,4165,4165,4165,0
|
|
20241025,195700,6789500220,4165,4165,4165,4165,0
|
|
20241025,195600,6789500220,4165,4165,4165,4165,0
|
|
20241025,195500,6789500220,4165,4165,4165,4165,0
|
|
20241025,195400,6789500220,4165,4165,4165,4165,0
|
|
20241025,195300,6789500220,4165,4165,4165,4165,0
|
|
20241025,195200,6789500220,4165,4165,4165,4165,0
|
|
20241025,195100,6789500220,4165,4165,4165,4165,0
|
|
20241025,195000,6789500220,4165,4165,4165,4165,0
|
|
20241025,194900,6789500220,4165,4165,4165,4165,0
|
|
20241025,194800,6789500220,4165,4165,4165,4165,0
|
|
20241025,194700,6789500220,4165,4165,4165,4165,0
|
|
20241025,194600,6789500220,4165,4165,4165,4165,0
|
|
20241025,194500,6789500220,4165,4165,4165,4165,0
|
|
20241025,194400,6789500220,4165,4165,4165,4165,0
|
|
20241025,194300,6789500220,4165,4165,4165,4165,0
|
|
20241025,194200,6789500220,4165,4165,4165,4165,0
|
|
20241025,194100,6789500220,4165,4165,4165,4165,0
|
|
20241025,194000,6789500220,4165,4165,4165,4165,0
|
|
20241025,193900,6789500220,4165,4165,4165,4165,0
|
|
20241025,193800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,193700,6789500220,4165,4165,4165,4165,0
|
|
20241025,193600,6789500220,4165,4165,4165,4165,0
|
|
20241025,193500,6789500220,4165,4165,4165,4165,0
|
|
20241025,193400,6789500220,4165,4165,4165,4165,0
|
|
20241025,193300,6789500220,4165,4165,4165,4165,0
|
|
20241025,193200,6789500220,4165,4165,4165,4165,0
|
|
20241025,193100,6789500220,4165,4165,4165,4165,0
|
|
20241025,193000,6789500220,4165,4165,4165,4165,0
|
|
20241025,192900,6789500220,4165,4165,4165,4165,0
|
|
20241025,192800,6789500220,4165,4165,4165,4165,0
|
|
20241025,192700,6789500220,4165,4165,4165,4165,0
|
|
20241025,192600,6789500220,4165,4165,4165,4165,0
|
|
20241025,192500,6789500220,4165,4165,4165,4165,0
|
|
20241025,192400,6789500220,4165,4165,4165,4165,0
|
|
20241025,192300,6789500220,4165,4165,4165,4165,0
|
|
20241025,192200,6789500220,4165,4165,4165,4165,0
|
|
20241025,192100,6789500220,4165,4165,4165,4165,0
|
|
20241025,192000,6789500220,4165,4165,4165,4165,0
|
|
20241025,191900,6789500220,4165,4165,4165,4165,0
|
|
20241025,191800,6789500220,4165,4165,4165,4165,0
|
|
20241025,191700,6789500220,4165,4165,4165,4165,0
|
|
20241025,191600,6789500220,4165,4165,4165,4165,0
|
|
20241025,191500,6789500220,4165,4165,4165,4165,0
|
|
20241025,191400,6789500220,4165,4165,4165,4165,0
|
|
20241025,191300,6789500220,4165,4165,4165,4165,0
|
|
20241025,191200,6789500220,4165,4165,4165,4165,0
|
|
20241025,191100,6789500220,4165,4165,4165,4165,0
|
|
20241025,191000,6789500220,4165,4165,4165,4165,0
|
|
20241025,190900,6789500220,4165,4165,4165,4165,0
|
|
20241025,190800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,190700,6789500220,4165,4165,4165,4165,0
|
|
20241025,190600,6789500220,4165,4165,4165,4165,0
|
|
20241025,190500,6789500220,4165,4165,4165,4165,0
|
|
20241025,190400,6789500220,4165,4165,4165,4165,0
|
|
20241025,190300,6789500220,4165,4165,4165,4165,0
|
|
20241025,190200,6789500220,4165,4165,4165,4165,0
|
|
20241025,190100,6789500220,4165,4165,4165,4165,0
|
|
20241025,190000,6789500220,4165,4165,4165,4165,0
|
|
20241025,185900,6789500220,4165,4165,4165,4165,0
|
|
20241025,185800,6789500220,4165,4165,4165,4165,0
|
|
20241025,185700,6789500220,4165,4165,4165,4165,0
|
|
20241025,185600,6789500220,4165,4165,4165,4165,0
|
|
20241025,185500,6789500220,4165,4165,4165,4165,0
|
|
20241025,185400,6789500220,4165,4165,4165,4165,0
|
|
20241025,185300,6789500220,4165,4165,4165,4165,0
|
|
20241025,185200,6789500220,4165,4165,4165,4165,0
|
|
20241025,185100,6789500220,4165,4165,4165,4165,0
|
|
20241025,185000,6789500220,4165,4165,4165,4165,0
|
|
20241025,184900,6789500220,4165,4165,4165,4165,0
|
|
20241025,184800,6789500220,4165,4165,4165,4165,0
|
|
20241025,184700,6789500220,4165,4165,4165,4165,0
|
|
20241025,184600,6789500220,4165,4165,4165,4165,0
|
|
20241025,184500,6789500220,4165,4165,4165,4165,0
|
|
20241025,184400,6789500220,4165,4165,4165,4165,0
|
|
20241025,184300,6789500220,4165,4165,4165,4165,0
|
|
20241025,184200,6789500220,4165,4165,4165,4165,0
|
|
20241025,184100,6789500220,4165,4165,4165,4165,0
|
|
20241025,184000,6789500220,4165,4165,4165,4165,0
|
|
20241025,183900,6789500220,4165,4165,4165,4165,0
|
|
20241025,183800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,183700,6789500220,4165,4165,4165,4165,0
|
|
20241025,183600,6789500220,4165,4165,4165,4165,0
|
|
20241025,183500,6789500220,4165,4165,4165,4165,0
|
|
20241025,183400,6789500220,4165,4165,4165,4165,0
|
|
20241025,183300,6789500220,4165,4165,4165,4165,0
|
|
20241025,183200,6789500220,4165,4165,4165,4165,0
|
|
20241025,183100,6789500220,4165,4165,4165,4165,0
|
|
20241025,183000,6789500220,4165,4165,4165,4165,0
|
|
20241025,182900,6789500220,4165,4165,4165,4165,0
|
|
20241025,182800,6789500220,4165,4165,4165,4165,0
|
|
20241025,182700,6789500220,4165,4165,4165,4165,0
|
|
20241025,182600,6789500220,4165,4165,4165,4165,0
|
|
20241025,182500,6789500220,4165,4165,4165,4165,0
|
|
20241025,182400,6789500220,4165,4165,4165,4165,0
|
|
20241025,182300,6789500220,4165,4165,4165,4165,0
|
|
20241025,182200,6789500220,4165,4165,4165,4165,0
|
|
20241025,182100,6789500220,4165,4165,4165,4165,0
|
|
20241025,182000,6789500220,4165,4165,4165,4165,0
|
|
20241025,181900,6789500220,4165,4165,4165,4165,0
|
|
20241025,181800,6789500220,4165,4165,4165,4165,0
|
|
20241025,181700,6789500220,4165,4165,4165,4165,0
|
|
20241025,181600,6789500220,4165,4165,4165,4165,0
|
|
20241025,181500,6789500220,4165,4165,4165,4165,0
|
|
20241025,181400,6789500220,4165,4165,4165,4165,0
|
|
20241025,181300,6789500220,4165,4165,4165,4165,0
|
|
20241025,181200,6789500220,4165,4165,4165,4165,0
|
|
20241025,181100,6789500220,4165,4165,4165,4165,0
|
|
20241025,181000,6789500220,4165,4165,4165,4165,0
|
|
20241025,180900,6789500220,4165,4165,4165,4165,0
|
|
20241025,180800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,180700,6789500220,4165,4165,4165,4165,0
|
|
20241025,180600,6789500220,4165,4165,4165,4165,0
|
|
20241025,180500,6789500220,4165,4165,4165,4165,0
|
|
20241025,180400,6789500220,4165,4165,4165,4165,0
|
|
20241025,180300,6789500220,4165,4165,4165,4165,0
|
|
20241025,180200,6789500220,4165,4165,4165,4165,0
|
|
20241025,180100,6789500220,4165,4165,4165,4165,0
|
|
20241025,180000,6789500220,4165,4165,4165,4165,0
|
|
20241025,175900,6789500220,4165,4165,4165,4165,0
|
|
20241025,175800,6789500220,4165,4165,4165,4165,0
|
|
20241025,175700,6789500220,4165,4165,4165,4165,0
|
|
20241025,175600,6789500220,4165,4165,4165,4165,0
|
|
20241025,175500,6789500220,4165,4165,4165,4165,0
|
|
20241025,175400,6789500220,4165,4165,4165,4165,0
|
|
20241025,175300,6789500220,4165,4165,4165,4165,0
|
|
20241025,175200,6789500220,4165,4165,4165,4165,0
|
|
20241025,175100,6789500220,4165,4165,4165,4165,0
|
|
20241025,175000,6789500220,4165,4165,4165,4165,0
|
|
20241025,174900,6789500220,4165,4165,4165,4165,0
|
|
20241025,174800,6789500220,4165,4165,4165,4165,0
|
|
20241025,174700,6789500220,4165,4165,4165,4165,0
|
|
20241025,174600,6789500220,4165,4165,4165,4165,0
|
|
20241025,174500,6789500220,4165,4165,4165,4165,0
|
|
20241025,174400,6789500220,4165,4165,4165,4165,0
|
|
20241025,174300,6789500220,4165,4165,4165,4165,0
|
|
20241025,174200,6789500220,4165,4165,4165,4165,0
|
|
20241025,174100,6789500220,4165,4165,4165,4165,0
|
|
20241025,174000,6789500220,4165,4165,4165,4165,0
|
|
20241025,173900,6789500220,4165,4165,4165,4165,0
|
|
20241025,173800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,173700,6789500220,4165,4165,4165,4165,0
|
|
20241025,173600,6789500220,4165,4165,4165,4165,0
|
|
20241025,173500,6789500220,4165,4165,4165,4165,0
|
|
20241025,173400,6789500220,4165,4165,4165,4165,0
|
|
20241025,173300,6789500220,4165,4165,4165,4165,0
|
|
20241025,173200,6789500220,4165,4165,4165,4165,0
|
|
20241025,173100,6789500220,4165,4165,4165,4165,0
|
|
20241025,173000,6789500220,4165,4165,4165,4165,0
|
|
20241025,172900,6789500220,4165,4165,4165,4165,0
|
|
20241025,172800,6789500220,4165,4165,4165,4165,0
|
|
20241025,172700,6789500220,4165,4165,4165,4165,0
|
|
20241025,172600,6789500220,4165,4165,4165,4165,0
|
|
20241025,172500,6789500220,4165,4165,4165,4165,0
|
|
20241025,172400,6789500220,4165,4165,4165,4165,0
|
|
20241025,172300,6789500220,4165,4165,4165,4165,0
|
|
20241025,172200,6789500220,4165,4165,4165,4165,0
|
|
20241025,172100,6789500220,4165,4165,4165,4165,0
|
|
20241025,172000,6789500220,4165,4165,4165,4165,0
|
|
20241025,171900,6789500220,4165,4165,4165,4165,0
|
|
20241025,171800,6789500220,4165,4165,4165,4165,0
|
|
20241025,171700,6789500220,4165,4165,4165,4165,0
|
|
20241025,171600,6789500220,4165,4165,4165,4165,0
|
|
20241025,171500,6789500220,4165,4165,4165,4165,0
|
|
20241025,171400,6789500220,4165,4165,4165,4165,0
|
|
20241025,171300,6789500220,4165,4165,4165,4165,0
|
|
20241025,171200,6789500220,4165,4165,4165,4165,0
|
|
20241025,171100,6789500220,4165,4165,4165,4165,0
|
|
20241025,171000,6789500220,4165,4165,4165,4165,0
|
|
20241025,170900,6789500220,4165,4165,4165,4165,0
|
|
20241025,170800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,170700,6789500220,4165,4165,4165,4165,0
|
|
20241025,170600,6789500220,4165,4165,4165,4165,0
|
|
20241025,170500,6789500220,4165,4165,4165,4165,0
|
|
20241025,170400,6789500220,4165,4165,4165,4165,0
|
|
20241025,170300,6789500220,4165,4165,4165,4165,0
|
|
20241025,170200,6789500220,4165,4165,4165,4165,0
|
|
20241025,170100,6789500220,4165,4165,4165,4165,0
|
|
20241025,170000,6789500220,4165,4165,4165,4165,0
|
|
20241025,165900,6789500220,4165,4165,4165,4165,0
|
|
20241025,165800,6789500220,4165,4165,4165,4165,0
|
|
20241025,165700,6789500220,4165,4165,4165,4165,0
|
|
20241025,165600,6789500220,4165,4165,4165,4165,0
|
|
20241025,165500,6789500220,4165,4165,4165,4165,0
|
|
20241025,165400,6789500220,4165,4165,4165,4165,0
|
|
20241025,165300,6789500220,4165,4165,4165,4165,0
|
|
20241025,165200,6789500220,4165,4165,4165,4165,0
|
|
20241025,165100,6789500220,4165,4165,4165,4165,0
|
|
20241025,165000,6789500220,4165,4165,4165,4165,0
|
|
20241025,164900,6789500220,4165,4165,4165,4165,0
|
|
20241025,164800,6789500220,4165,4165,4165,4165,0
|
|
20241025,164700,6789500220,4165,4165,4165,4165,0
|
|
20241025,164600,6789500220,4165,4165,4165,4165,0
|
|
20241025,164500,6789500220,4165,4165,4165,4165,0
|
|
20241025,164400,6789500220,4165,4165,4165,4165,0
|
|
20241025,164300,6789500220,4165,4165,4165,4165,0
|
|
20241025,164200,6789500220,4165,4165,4165,4165,0
|
|
20241025,164100,6789500220,4165,4165,4165,4165,0
|
|
20241025,164000,6789500220,4165,4165,4165,4165,0
|
|
20241025,163900,6789500220,4165,4165,4165,4165,0
|
|
20241025,163800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,163700,6789500220,4165,4165,4165,4165,0
|
|
20241025,163600,6789500220,4165,4165,4165,4165,0
|
|
20241025,163500,6789500220,4165,4165,4165,4165,0
|
|
20241025,163400,6789500220,4165,4165,4165,4165,0
|
|
20241025,163300,6789500220,4165,4165,4165,4165,0
|
|
20241025,163200,6789500220,4165,4165,4165,4165,0
|
|
20241025,163100,6789500220,4165,4165,4165,4165,0
|
|
20241025,163000,6789500220,4165,4165,4165,4165,0
|
|
20241025,162900,6789500220,4165,4165,4165,4165,0
|
|
20241025,162800,6789500220,4165,4165,4165,4165,0
|
|
20241025,162700,6789500220,4165,4165,4165,4165,0
|
|
20241025,162600,6789500220,4165,4165,4165,4165,0
|
|
20241025,162500,6789500220,4165,4165,4165,4165,0
|
|
20241025,162400,6789500220,4165,4165,4165,4165,0
|
|
20241025,162300,6789500220,4165,4165,4165,4165,0
|
|
20241025,162200,6789500220,4165,4165,4165,4165,0
|
|
20241025,162100,6789500220,4165,4165,4165,4165,0
|
|
20241025,162000,6789500220,4165,4165,4165,4165,0
|
|
20241025,161900,6789500220,4165,4165,4165,4165,0
|
|
20241025,161800,6789500220,4165,4165,4165,4165,0
|
|
20241025,161700,6789500220,4165,4165,4165,4165,0
|
|
20241025,161600,6789500220,4165,4165,4165,4165,0
|
|
20241025,161500,6789500220,4165,4165,4165,4165,0
|
|
20241025,161400,6789500220,4165,4165,4165,4165,0
|
|
20241025,161300,6789500220,4165,4165,4165,4165,0
|
|
20241025,161200,6789500220,4165,4165,4165,4165,0
|
|
20241025,161100,6789500220,4165,4165,4165,4165,0
|
|
20241025,161000,6789500220,4165,4165,4165,4165,0
|
|
20241025,160900,6789500220,4165,4165,4165,4165,0
|
|
20241025,160800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,160700,6789500220,4165,4165,4165,4165,0
|
|
20241025,160600,6789500220,4165,4165,4165,4165,0
|
|
20241025,160500,6789500220,4165,4165,4165,4165,0
|
|
20241025,160400,6789500220,4165,4165,4165,4165,0
|
|
20241025,160300,6789500220,4165,4165,4165,4165,0
|
|
20241025,160200,6789500220,4165,4165,4165,4165,0
|
|
20241025,160100,6789500220,4165,4165,4165,4165,0
|
|
20241025,160000,6789500220,4165,4165,4165,4165,0
|
|
20241025,155900,6789500220,4165,4165,4165,4165,0
|
|
20241025,155800,6789500220,4165,4165,4165,4165,0
|
|
20241025,155700,6789500220,4165,4165,4165,4165,0
|
|
20241025,155600,6789500220,4165,4165,4165,4165,0
|
|
20241025,155500,6789500220,4165,4165,4165,4165,0
|
|
20241025,155400,6789500220,4165,4165,4165,4165,0
|
|
20241025,155300,6789500220,4165,4165,4165,4165,0
|
|
20241025,155200,6789500220,4165,4165,4165,4165,0
|
|
20241025,155100,6789500220,4165,4165,4165,4165,0
|
|
20241025,155000,6789500220,4165,4165,4165,4165,0
|
|
20241025,154900,6789500220,4165,4165,4165,4165,0
|
|
20241025,154800,6789500220,4165,4165,4165,4165,0
|
|
20241025,154700,6789500220,4165,4165,4165,4165,0
|
|
20241025,154600,6789500220,4165,4165,4165,4165,0
|
|
20241025,154500,6789500220,4165,4165,4165,4165,0
|
|
20241025,154400,6789500220,4165,4165,4165,4165,0
|
|
20241025,154300,6789500220,4165,4165,4165,4165,0
|
|
20241025,154200,6789500220,4165,4165,4165,4165,0
|
|
20241025,154100,6789500220,4165,4165,4165,4165,0
|
|
20241025,154000,6789500220,4165,4165,4165,4165,0
|
|
20241025,153900,6789500220,4165,4165,4165,4165,0
|
|
20241025,153800,6789500220,4165,4165,4165,4165,34618
|
|
20241025,153700,6789500220,4165,4165,4165,4165,0
|
|
20241025,153600,6789500220,4165,4165,4165,4165,0
|
|
20241025,153500,6789500220,4165,4165,4165,4165,0
|
|
20241025,153400,6789500220,4165,4165,4165,4165,0
|
|
20241025,153300,6789500220,4165,4165,4165,4165,0
|
|
20241025,153200,6789500220,4165,4165,4165,4165,0
|
|
20241025,153100,6789500220,4165,4165,4165,4165,0
|
|
20241025,153000,6789500220,4165,4165,4165,4165,34618
|
|
20241025,152900,6645316250,4200,4200,4200,4200,0
|
|
20241025,152800,6645316250,4200,4200,4200,4200,0
|
|
20241025,152700,6645316250,4200,4200,4200,4200,0
|
|
20241025,152600,6645316250,4200,4200,4200,4200,0
|
|
20241025,152500,6645316250,4200,4200,4200,4200,0
|
|
20241025,152400,6645316250,4200,4200,4200,4200,0
|
|
20241025,152300,6645316250,4200,4200,4200,4200,0
|
|
20241025,152200,6645316250,4200,4200,4200,4200,0
|
|
20241025,152100,6645316250,4200,4200,4200,4200,0
|
|
20241025,152000,6645316250,4200,4200,4200,4200,0
|
|
20241025,151900,6645316250,4200,4160,4205,4160,11907
|
|
20241025,151800,6595464725,4160,4160,4170,4155,4958
|
|
20241025,151700,6574850760,4165,4180,4180,4165,8252
|
|
20241025,151600,6540396300,4190,4180,4190,4180,1587
|
|
20241025,151500,6533760440,4180,4180,4180,4160,2604
|
|
20241025,151400,6522901055,4180,4200,4200,4180,531
|
|
20241025,151300,6520681355,4195,4180,4195,4180,5836
|
|
20241025,151200,6496281415,4200,4190,4210,4180,7650
|
|
20241025,151100,6464200205,4195,4180,4195,4180,3373
|
|
20241025,151000,6450066290,4175,4160,4175,4160,6618
|
|
20241025,150900,6422461310,4155,4140,4155,4140,5254
|
|
20241025,150800,6400670530,4140,4125,4140,4115,17691
|
|
20241025,150700,6327746000,4130,4130,4140,4130,12211
|
|
20241025,150600,6277287760,4135,4135,4140,4130,4412
|
|
20241025,150500,6259043865,4145,4135,4150,4135,2940
|
|
20241025,150400,6246886165,4150,4150,4150,4140,1919
|
|
20241025,150300,6238928315,4150,4155,4155,4140,690
|
|
20241025,150200,6236068885,4135,4155,4160,4135,7692
|
|
20241025,150100,6204213580,4145,4145,4160,4140,8432
|
|
20241025,150000,6169259115,4140,4145,4145,4140,1051
|
|
20241025,145900,6164905175,4145,4140,4145,4140,382
|
|
20241025,145800,6163323085,4140,4155,4155,4140,5055
|
|
20241025,145700,6142382475,4150,4150,4150,4145,618
|
|
20241025,145600,6139820260,4160,4150,4160,4140,4812
|
|
20241025,145500,6119876520,4150,4150,4155,4150,2431
|
|
20241025,145400,6109786870,4150,4165,4165,4150,5482
|
|
20241025,145300,6087004295,4165,4165,4165,4165,1
|
|
20241025,145200,6087000130,4160,4175,4175,4160,1847
|
|
20241025,145100,6079294120,4175,4175,4175,4155,615
|
|
20241025,145000,6076731595,4160,4170,4170,4160,1632
|
|
20241025,144900,6069936610,4170,4170,4175,4165,2297
|
|
20241025,144800,6060355525,4175,4180,4180,4175,1022
|
|
20241025,144700,6056083625,4180,4170,4180,4170,1516
|
|
20241025,144600,6049748355,4170,4170,4180,4165,1287
|
|
20241025,144500,6044379390,4170,4170,4170,4155,4384
|
|
20241025,144400,6026102290,4160,4170,4170,4150,2356
|
|
20241025,144300,6016314495,4150,4150,4155,4150,1850
|
|
20241025,144200,6008636495,4150,4160,4160,4145,2173
|
|
20241025,144100,5999614390,4150,4145,4150,4140,2182
|
|
20241025,144000,5990568630,4135,4140,4140,4135,2219
|
|
20241025,143900,5981389795,4140,4145,4150,4140,2203
|
|
20241025,143800,5972264390,4150,4150,4150,4150,1374
|
|
20241025,143700,5966562290,4150,4150,4150,4150,304
|
|
20241025,143600,5965300690,4150,4155,4160,4150,93
|
|
20241025,143500,5964914555,4140,4150,4155,4140,915
|
|
20241025,143400,5961114780,4130,4145,4150,4130,3431
|
|
20241025,143300,5946911165,4125,4155,4155,4125,2858
|
|
20241025,143200,5935100490,4155,4155,4155,4155,718
|
|
20241025,143100,5932117200,4155,4150,4160,4125,1349
|
|
20241025,143000,5926521855,4160,4155,4160,4115,19865
|
|
20241025,142900,5844401360,4160,4160,4160,4160,637
|
|
20241025,142800,5841751440,4160,4170,4170,4160,1475
|
|
20241025,142700,5835611900,4180,4160,4180,4160,2304
|
|
20241025,142600,5825992705,4175,4155,4175,4155,2301
|
|
20241025,142500,5816418385,4155,4180,4180,4155,3529
|
|
20241025,142400,5801729470,4185,4150,4185,4130,3999
|
|
20241025,142300,5785146115,4150,4150,4150,4135,3109
|
|
20241025,142200,5772278160,4150,4145,4150,4140,880
|
|
20241025,142100,5768634925,4145,4145,4150,4140,2692
|
|
20241025,142000,5757486345,4150,4130,4155,4130,4841
|
|
20241025,141900,5737440185,4130,4135,4135,4120,10329
|
|
20241025,141800,5694789385,4140,4135,4140,4130,5603
|
|
20241025,141700,5671608755,4135,4145,4145,4115,6198
|
|
20241025,141600,5646041050,4140,4110,4150,4110,12148
|
|
20241025,141500,5595937705,4130,4220,4230,4100,50976
|
|
20241025,141400,5382878235,4220,4225,4225,4220,1108
|
|
20241025,141300,5378201950,4225,4225,4225,4225,2
|
|
20241025,141200,5378193500,4220,4220,4220,4220,1908
|
|
20241025,141100,5370141740,4215,4220,4220,4215,301
|
|
20241025,141000,5368872855,4215,4235,4235,4215,9610
|
|
20241025,140900,5328283270,4230,4245,4245,4230,6270
|
|
20241025,140800,5301743360,4265,4265,4265,4245,127
|
|
20241025,140700,5301201995,4265,4265,4265,4260,104
|
|
20241025,140600,5300758445,4240,4255,4255,4240,1150
|
|
20241025,140500,5295876565,4250,4235,4250,4235,1538
|
|
20241025,140400,5289360180,4240,4240,4240,4235,2162
|
|
20241025,140300,5280199315,4240,4235,4240,4235,617
|
|
20241025,140200,5277584150,4235,4235,4235,4230,3308
|
|
20241025,140100,5263578070,4235,4240,4240,4235,2500
|
|
20241025,140000,5252985675,4240,4250,4250,4240,1244
|
|
20241025,135900,5247699670,4250,4265,4265,4250,1656
|
|
20241025,135800,5240660035,4260,4275,4275,4260,3914
|
|
20241025,135700,5223969930,4275,4280,4285,4275,489
|
|
20241025,135600,5221875890,4280,4265,4280,4265,668
|
|
20241025,135500,5219024720,4270,4260,4280,4240,3386
|
|
20241025,135400,5204599410,4260,4230,4260,4225,1905
|
|
20241025,135300,5196536355,4230,4260,4260,4230,2107
|
|
20241025,135200,5187612870,4245,4275,4275,4245,1431
|
|
20241025,135100,5181533335,4270,4300,4300,4270,22
|
|
20241025,135000,5181439090,4320,4340,4355,4300,11442
|
|
20241025,134900,5131800785,4300,4235,4350,4235,16065
|
|
20241025,134800,5062742795,4235,4235,4235,4225,2511
|
|
20241025,134700,5052126130,4235,4235,4235,4230,5060
|
|
20241025,134600,5030718070,4235,4235,4245,4235,1220
|
|
20241025,134500,5025549120,4230,4230,4240,4225,1624
|
|
20241025,134400,5018671155,4225,4235,4235,4225,494
|
|
20241025,134300,5016580185,4235,4225,4240,4225,1309
|
|
20241025,134200,5011047350,4225,4225,4225,4225,971
|
|
20241025,134100,5006944875,4225,4225,4230,4225,1052
|
|
20241025,134000,5002500150,4225,4220,4245,4220,408
|
|
20241025,133900,5000776305,4215,4235,4245,4215,10721
|
|
20241025,133800,4955481390,4260,4245,4260,4235,3494
|
|
20241025,133700,4940666610,4245,4275,4275,4245,1088
|
|
20241025,133600,4936043260,4250,4250,4275,4250,113
|
|
20241025,133500,4935562835,4250,4250,4250,4250,141
|
|
20241025,133400,4934963585,4250,4255,4255,4245,4711
|
|
20241025,133300,4914933815,4255,4275,4285,4255,2872
|
|
20241025,133200,4902694215,4285,4285,4285,4275,211
|
|
20241025,133100,4901791470,4280,4290,4290,4280,7
|
|
20241025,133000,4901761495,4285,4280,4285,4280,1061
|
|
20241025,132900,4897215410,4280,4270,4280,4270,453
|
|
20241025,132800,4895280100,4275,4270,4275,4270,358
|
|
20241025,132700,4893751430,4270,4270,4275,4270,672
|
|
20241025,132600,4890881980,4275,4270,4275,4260,534
|
|
20241025,132500,4888602795,4270,4270,4270,4270,4
|
|
20241025,132400,4888585715,4270,4270,4270,4265,1742
|
|
20241025,132300,4881150825,4265,4255,4265,4250,567
|
|
20241025,132200,4878733275,4255,4255,4255,4255,1
|
|
20241025,132100,4878729020,4255,4255,4255,4255,1530
|
|
20241025,132000,4872218870,4255,4250,4270,4250,432
|
|
20241025,131900,4870380730,4270,4260,4270,4255,1196
|
|
20241025,131800,4865291365,4255,4255,4255,4255,548
|
|
20241025,131700,4862959625,4270,4245,4270,4245,2
|
|
20241025,131600,4862951110,4250,4250,4280,4245,3611
|
|
20241025,131500,4847608660,4250,4255,4255,4250,1992
|
|
20241025,131400,4839142420,4250,4260,4270,4250,1182
|
|
20241025,131300,4834108790,4280,4255,4280,4245,1924
|
|
20241025,131200,4825933600,4255,4255,4280,4255,43
|
|
20241025,131100,4825750595,4285,4285,4285,4285,200
|
|
20241025,131000,4824893595,4285,4285,4285,4285,0
|
|
20241025,130900,4824893595,4285,4255,4285,4255,346
|
|
20241025,130800,4823421335,4255,4260,4260,4255,672
|
|
20241025,130700,4820560875,4255,4270,4270,4255,227
|
|
20241025,130600,4819592245,4265,4290,4290,4265,1104
|
|
20241025,130500,4814875200,4295,4280,4295,4280,116
|
|
20241025,130400,4814378650,4280,4275,4280,4265,125
|
|
20241025,130300,4813844280,4270,4255,4270,4255,3365
|
|
20241025,130200,4799496250,4255,4250,4260,4235,2148
|
|
20241025,130100,4790388445,4265,4260,4265,4230,14746
|
|
20241025,130000,4727810895,4260,4260,4260,4255,226
|
|
20241025,125900,4726848885,4275,4260,4275,4255,502
|
|
20241025,125800,4724711030,4275,4265,4275,4265,235
|
|
20241025,125700,4723708745,4265,4260,4265,4260,2053
|
|
20241025,125600,4714960590,4260,4265,4265,4260,2222
|
|
20241025,125500,4705490900,4265,4265,4265,4260,513
|
|
20241025,125400,4703304350,4260,4275,4275,4260,652
|
|
20241025,125300,4700525650,4260,4280,4290,4260,5260
|
|
20241025,125200,4678073925,4275,4280,4280,4275,4539
|
|
20241025,125100,4658664010,4280,4285,4290,4280,2051
|
|
20241025,125000,4649875230,4280,4280,4280,4280,1700
|
|
20241025,124900,4642599230,4280,4285,4295,4275,1902
|
|
20241025,124800,4634458040,4285,4315,4315,4280,8282
|
|
20241025,124700,4598938605,4290,4305,4305,4290,4001
|
|
20241025,124600,4581736105,4310,4325,4325,4310,844
|
|
20241025,124500,4578098030,4325,4325,4325,4325,78
|
|
20241025,124400,4577760680,4325,4325,4325,4320,73
|
|
20241025,124300,4577444970,4320,4315,4320,4310,828
|
|
20241025,124200,4573870350,4315,4315,4315,4310,386
|
|
20241025,124100,4572205440,4320,4320,4320,4320,1
|
|
20241025,124000,4572201120,4315,4320,4320,4315,56
|
|
20241025,123900,4571959450,4320,4320,4320,4305,1029
|
|
20241025,123800,4567524190,4325,4325,4325,4325,120
|
|
20241025,123700,4567005190,4325,4320,4325,4320,253
|
|
20241025,123600,4565911465,4315,4325,4325,4315,231
|
|
20241025,123500,4564913260,4325,4315,4325,4310,848
|
|
20241025,123400,4561247085,4325,4325,4325,4325,10
|
|
20241025,123300,4561203835,4325,4310,4325,4310,471
|
|
20241025,123200,4559170180,4305,4310,4310,4300,750
|
|
20241025,123100,4555940845,4310,4310,4310,4310,10
|
|
20241025,123000,4555897745,4310,4310,4310,4305,491
|
|
20241025,122900,4553781540,4310,4310,4310,4310,108
|
|
20241025,122800,4553316060,4310,4310,4310,4310,78
|
|
20241025,122700,4552979880,4290,4335,4335,4290,2884
|
|
20241025,122600,4540580320,4305,4305,4305,4305,300
|
|
20241025,122500,4539288820,4305,4330,4335,4305,1169
|
|
20241025,122400,4534229845,4320,4315,4320,4315,1263
|
|
20241025,122300,4528778820,4315,4305,4315,4305,2124
|
|
20241025,122200,4519619925,4305,4290,4305,4290,405
|
|
20241025,122100,4517882415,4290,4290,4300,4290,1303
|
|
20241025,122000,4512279745,4290,4300,4300,4290,1427
|
|
20241025,121900,4506143775,4300,4290,4300,4290,1476
|
|
20241025,121800,4499797175,4290,4295,4300,4280,1069
|
|
20241025,121700,4495216265,4300,4290,4300,4275,2660
|
|
20241025,121600,4483833250,4280,4295,4295,4280,1447
|
|
20241025,121500,4477637230,4300,4305,4305,4300,8
|
|
20241025,121400,4477602795,4310,4295,4310,4275,3629
|
|
20241025,121300,4462025625,4310,4295,4310,4295,829
|
|
20241025,121200,4458457745,4290,4310,4310,4290,1425
|
|
20241025,121100,4452337545,4310,4275,4310,4275,2258
|
|
20241025,121000,4442656000,4275,4275,4275,4275,5000
|
|
20241025,120900,4421281000,4275,4280,4280,4275,2010
|
|
20241025,120800,4412688000,4280,4275,4280,4260,12942
|
|
20241025,120700,4357456445,4270,4275,4285,4270,3609
|
|
20241025,120600,4342037445,4275,4280,4280,4275,2513
|
|
20241025,120500,4331294345,4270,4310,4310,4270,19899
|
|
20241025,120400,4246070500,4310,4315,4315,4310,2271
|
|
20241025,120300,4236277490,4315,4315,4315,4315,365
|
|
20241025,120200,4234702515,4315,4315,4315,4315,166
|
|
20241025,120100,4233986225,4315,4325,4325,4315,1451
|
|
20241025,120000,4227718035,4325,4325,4325,4325,998
|
|
20241025,115900,4223401685,4325,4325,4325,4325,2938
|
|
20241025,115800,4210694835,4325,4330,4345,4325,812
|
|
20241025,115700,4207179905,4325,4325,4325,4325,501
|
|
20241025,115600,4205013080,4325,4330,4350,4325,2509
|
|
20241025,115500,4194109155,4330,4335,4335,4325,1583
|
|
20241025,115400,4187259380,4335,4335,4335,4335,1660
|
|
20241025,115300,4180063280,4330,4340,4340,4330,1232
|
|
20241025,115200,4174722630,4335,4355,4360,4335,2909
|
|
20241025,115100,4162088160,4345,4350,4360,4345,608
|
|
20241025,115000,4159443460,4350,4360,4365,4350,2105
|
|
20241025,114900,4150280230,4360,4365,4370,4360,626
|
|
20241025,114800,4147548300,4365,4370,4375,4355,501
|
|
20241025,114700,4145363870,4385,4355,4395,4335,3484
|
|
20241025,114600,4130090695,4355,4345,4355,4345,1318
|
|
20241025,114500,4124356745,4345,4340,4355,4335,1322
|
|
20241025,114400,4118623295,4355,4360,4365,4350,152
|
|
20241025,114300,4117961235,4360,4365,4370,4360,3156
|
|
20241025,114200,4104173145,4365,4330,4370,4330,5205
|
|
20241025,114100,4081522685,4345,4330,4345,4330,1518
|
|
20241025,114000,4074940520,4330,4305,4330,4300,779
|
|
20241025,113900,4071581900,4300,4315,4330,4300,2224
|
|
20241025,113800,4062008760,4315,4320,4320,4310,793
|
|
20241025,113700,4058590220,4315,4335,4335,4315,2606
|
|
20241025,113600,4047332500,4320,4335,4335,4320,2044
|
|
20241025,113500,4038492700,4335,4335,4335,4330,819
|
|
20241025,113400,4034944125,4335,4320,4335,4320,2548
|
|
20241025,113300,4023925550,4320,4320,4320,4305,541
|
|
20241025,113200,4021594070,4320,4295,4320,4295,4620
|
|
20241025,113100,4001687305,4300,4300,4305,4290,1667
|
|
20241025,113000,3994524195,4300,4310,4315,4300,3569
|
|
20241025,112900,3979147525,4310,4295,4315,4285,9048
|
|
20241025,112800,3940176510,4295,4270,4320,4265,21174
|
|
20241025,112700,3849381570,4285,4360,4360,4270,19717
|
|
20241025,112600,3764362490,4360,4350,4360,4330,9878
|
|
20241025,112500,3721496630,4350,4420,4425,4350,43162
|
|
20241025,112400,3531869115,4420,4420,4430,4420,3677
|
|
20241025,112300,3515616535,4420,4430,4430,4420,890
|
|
20241025,112200,3511681715,4435,4455,4455,4435,121
|
|
20241025,112100,3511145010,4420,4465,4465,4420,13004
|
|
20241025,112000,3453541710,4445,4445,4475,4445,11
|
|
20241025,111900,3453492665,4475,4480,4480,4475,2
|
|
20241025,111800,3453483710,4445,4450,4475,4445,1682
|
|
20241025,111700,3445973480,4450,4450,4475,4450,319
|
|
20241025,111600,3444553905,4475,4475,4475,4475,0
|
|
20241025,111500,3444553905,4475,4475,4475,4445,156
|
|
20241025,111400,3443858805,4475,4480,4480,4450,108
|
|
20241025,111300,3443378090,4480,4475,4480,4475,232
|
|
20241025,111200,3442338885,4475,4445,4480,4445,1508
|
|
20241025,111100,3435617505,4425,4440,4445,4425,9614
|
|
20241025,111000,3392986935,4455,4455,4455,4455,227
|
|
20241025,110900,3391975650,4455,4455,4455,4440,95
|
|
20241025,110800,3391552470,4435,4445,4470,4435,4773
|
|
20241025,110700,3370357485,4445,4455,4455,4440,5395
|
|
20241025,110600,3346367420,4455,4495,4495,4450,1691
|
|
20241025,110500,3338815180,4470,4485,4500,4470,399
|
|
20241025,110400,3337023570,4485,4455,4485,4455,205
|
|
20241025,110300,3336105265,4480,4450,4480,4450,1255
|
|
20241025,110200,3330490335,4450,4455,4455,4450,168
|
|
20241025,110100,3329742165,4455,4465,4465,4455,1536
|
|
20241025,110000,3322891585,4465,4470,4470,4460,1336
|
|
20241025,105900,3316922450,4485,4480,4485,4475,311
|
|
20241025,105800,3315528840,4480,4480,4480,4480,4
|
|
20241025,105700,3315510920,4480,4480,4480,4480,1
|
|
20241025,105600,3315506440,4465,4450,4465,4450,343
|
|
20241025,105500,3313979525,4450,4450,4450,4450,654
|
|
20241025,105400,3311069225,4445,4480,4480,4445,3172
|
|
20241025,105300,3296941595,4460,4465,4465,4455,2631
|
|
20241025,105200,3285209720,4485,4480,4485,4480,391
|
|
20241025,105100,3283456265,4480,4455,4485,4455,405
|
|
20241025,105000,3281639880,4455,4470,4490,4455,1915
|
|
20241025,104900,3273093950,4460,4475,4475,4460,701
|
|
20241025,104800,3269957990,4475,4480,4480,4475,309
|
|
20241025,104700,3268574835,4485,4490,4490,4460,2069
|
|
20241025,104600,3259329995,4480,4485,4485,4480,272
|
|
20241025,104500,3258111385,4480,4505,4515,4480,2106
|
|
20241025,104400,3248641110,4505,4500,4505,4500,1419
|
|
20241025,104300,3242254455,4500,4500,4505,4495,796
|
|
20241025,104200,3238673480,4495,4495,4505,4495,1003
|
|
20241025,104100,3234157820,4495,4495,4495,4495,4
|
|
20241025,104000,3234139840,4470,4485,4485,4470,2599
|
|
20241025,103900,3222500720,4485,4465,4485,4465,727
|
|
20241025,103800,3219248445,4465,4480,4480,4465,3525
|
|
20241025,103700,3203507790,4480,4465,4485,4465,2810
|
|
20241025,103600,3190934905,4455,4450,4465,4450,623
|
|
20241025,103500,3188155300,4450,4450,4450,4445,1225
|
|
20241025,103400,3182704075,4450,4450,4460,4445,554
|
|
20241025,103300,3180237980,4440,4425,4470,4420,2178
|
|
20241025,103200,3170584235,4425,4435,4440,4415,4174
|
|
20241025,103100,3152125875,4420,4455,4455,4420,18318
|
|
20241025,103000,3070788010,4455,4475,4475,4450,10400
|
|
20241025,102900,3024411930,4470,4490,4495,4465,9496
|
|
20241025,102800,2981902955,4490,4505,4505,4490,2299
|
|
20241025,102700,2971571545,4505,4515,4525,4505,2519
|
|
20241025,102600,2960216160,4525,4525,4525,4510,833
|
|
20241025,102500,2956452235,4530,4525,4530,4525,319
|
|
20241025,102400,2955008755,4525,4520,4525,4510,1241
|
|
20241025,102300,2949406115,4505,4495,4505,4490,797
|
|
20241025,102200,2945821530,4495,4485,4495,4485,1299
|
|
20241025,102100,2939993705,4485,4500,4500,4485,3702
|
|
20241025,102000,2923373180,4495,4525,4525,4495,4075
|
|
20241025,101900,2905019655,4530,4520,4530,4510,1477
|
|
20241025,101800,2898348695,4530,4515,4530,4510,2761
|
|
20241025,101700,2885878605,4520,4515,4520,4515,735
|
|
20241025,101600,2882559980,4530,4540,4540,4520,4319
|
|
20241025,101500,2863021965,4530,4530,4535,4530,3018
|
|
20241025,101400,2849337840,4535,4525,4535,4525,727
|
|
20241025,101300,2846045395,4515,4500,4515,4500,1448
|
|
20241025,101200,2839518160,4500,4510,4510,4500,610
|
|
20241025,101100,2836771165,4510,4515,4515,4510,3557
|
|
20241025,101000,2820721430,4510,4510,4515,4510,1753
|
|
20241025,100900,2812814730,4510,4510,4515,4490,8105
|
|
20241025,100800,2776375295,4515,4515,4515,4510,897
|
|
20241025,100700,2772326360,4515,4505,4515,4500,1369
|
|
20241025,100600,2766159685,4500,4510,4510,4500,2387
|
|
20241025,100500,2755408115,4510,4515,4515,4495,14804
|
|
20241025,100400,2688728200,4520,4520,4520,4515,1114
|
|
20241025,100300,2683693315,4520,4535,4535,4520,3841
|
|
20241025,100200,2666305290,4535,4535,4540,4535,253
|
|
20241025,100100,2665156990,4535,4540,4540,4535,2004
|
|
20241025,100000,2656066385,4535,4535,4535,4530,648
|
|
20241025,095900,2653127915,4535,4535,4535,4535,884
|
|
20241025,095800,2649118975,4540,4540,4545,4535,2382
|
|
20241025,095700,2638307580,4540,4535,4545,4530,1150
|
|
20241025,095600,2633091390,4535,4530,4535,4525,540
|
|
20241025,095500,2630644705,4530,4535,4535,4520,614
|
|
20241025,095400,2627861545,4535,4535,4535,4520,820
|
|
20241025,095300,2624148330,4530,4530,4535,4520,738
|
|
20241025,095200,2620806870,4535,4540,4540,4520,480
|
|
20241025,095100,2618632200,4540,4505,4540,4505,8154
|
|
20241025,095000,2581839650,4505,4515,4520,4505,8186
|
|
20241025,094900,2544907140,4520,4540,4545,4520,4398
|
|
20241025,094800,2524969390,4540,4555,4555,4540,3758
|
|
20241025,094700,2507891505,4550,4570,4570,4550,1317
|
|
20241025,094600,2501897030,4570,4585,4585,4565,2881
|
|
20241025,094500,2488708370,4590,4590,4595,4575,1900
|
|
20241025,094400,2479999015,4590,4585,4590,4580,1644
|
|
20241025,094300,2472456150,4580,4580,4585,4570,2962
|
|
20241025,094200,2458902410,4575,4550,4580,4540,3180
|
|
20241025,094100,2444403980,4545,4570,4570,4545,6567
|
|
20241025,094000,2414492170,4560,4570,4570,4560,5213
|
|
20241025,093900,2390700615,4560,4585,4585,4560,3599
|
|
20241025,093800,2374258025,4565,4585,4585,4565,2401
|
|
20241025,093700,2363294645,4560,4575,4580,4560,10853
|
|
20241025,093600,2313752265,4580,4585,4585,4570,8998
|
|
20241025,093500,2272584235,4585,4595,4600,4585,7067
|
|
20241025,093400,2240150415,4595,4605,4620,4595,5464
|
|
20241025,093300,2214993990,4610,4620,4625,4605,1908
|
|
20241025,093200,2206185800,4625,4645,4645,4595,6442
|
|
20241025,093100,2176421220,4645,4610,4645,4605,8258
|
|
20241025,093000,2138202700,4610,4595,4615,4595,7044
|
|
20241025,092900,2105746715,4595,4635,4635,4590,21278
|
|
20241025,092800,2007763240,4630,4610,4630,4605,5392
|
|
20241025,092700,1982891725,4605,4615,4630,4605,8801
|
|
20241025,092600,1942283865,4610,4660,4665,4610,26285
|
|
20241025,092500,1820524315,4660,4640,4695,4635,38897
|
|
20241025,092400,1638930075,4640,4625,4660,4625,53166
|
|
20241025,092300,1392124655,4625,4610,4625,4600,10587
|
|
20241025,092200,1343262025,4610,4600,4610,4590,8234
|
|
20241025,092100,1305377000,4605,4615,4615,4600,9375
|
|
20241025,092000,1262192385,4615,4600,4630,4600,21506
|
|
20241025,091900,1162840740,4600,4580,4605,4575,7701
|
|
20241025,091800,1127445370,4575,4585,4610,4575,6074
|
|
20241025,091700,1099532665,4585,4580,4590,4570,10090
|
|
20241025,091600,1053368120,4590,4610,4615,4570,16914
|
|
20241025,091500,975683215,4605,4575,4620,4570,46323
|
|
20241025,091400,762586620,4580,4570,4595,4560,34636
|
|
20241025,091300,603926410,4565,4530,4570,4520,13865
|
|
20241025,091200,540800050,4535,4535,4535,4525,1998
|
|
20241025,091100,531748980,4535,4535,4535,4530,2541
|
|
20241025,091000,520226500,4535,4500,4535,4490,4787
|
|
20241025,090900,498641590,4500,4510,4515,4500,6584
|
|
20241025,090800,468984330,4510,4540,4545,4510,4738
|
|
20241025,090700,447547445,4530,4550,4550,4525,18186
|
|
20241025,090600,364938205,4545,4500,4560,4485,29929
|
|
20241025,090500,229292880,4495,4455,4495,4455,6162
|
|
20241025,090400,201717420,4480,4450,4480,4445,2990
|
|
20241025,090300,188409940,4450,4475,4475,4440,8260
|
|
20241025,090200,151584185,4475,4480,4490,4465,2852
|
|
20241025,090100,138807815,4480,4450,4490,4450,4499
|
|
20241025,090000,118673125,4450,4500,4510,4440,22479
|