741 lines
36 KiB
CSV
741 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,211800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,211700,2838217065,4170,4170,4170,4170,0
|
|
20241025,211600,2838217065,4170,4170,4170,4170,0
|
|
20241025,211500,2838217065,4170,4170,4170,4170,0
|
|
20241025,211400,2838217065,4170,4170,4170,4170,0
|
|
20241025,211300,2838217065,4170,4170,4170,4170,0
|
|
20241025,211200,2838217065,4170,4170,4170,4170,0
|
|
20241025,211100,2838217065,4170,4170,4170,4170,0
|
|
20241025,211000,2838217065,4170,4170,4170,4170,0
|
|
20241025,210900,2838217065,4170,4170,4170,4170,0
|
|
20241025,210800,2838217065,4170,4170,4170,4170,0
|
|
20241025,210700,2838217065,4170,4170,4170,4170,0
|
|
20241025,210600,2838217065,4170,4170,4170,4170,0
|
|
20241025,210500,2838217065,4170,4170,4170,4170,0
|
|
20241025,210400,2838217065,4170,4170,4170,4170,0
|
|
20241025,210300,2838217065,4170,4170,4170,4170,0
|
|
20241025,210200,2838217065,4170,4170,4170,4170,0
|
|
20241025,210100,2838217065,4170,4170,4170,4170,0
|
|
20241025,210000,2838217065,4170,4170,4170,4170,0
|
|
20241025,205900,2838217065,4170,4170,4170,4170,0
|
|
20241025,205800,2838217065,4170,4170,4170,4170,0
|
|
20241025,205700,2838217065,4170,4170,4170,4170,0
|
|
20241025,205600,2838217065,4170,4170,4170,4170,0
|
|
20241025,205500,2838217065,4170,4170,4170,4170,0
|
|
20241025,205400,2838217065,4170,4170,4170,4170,0
|
|
20241025,205300,2838217065,4170,4170,4170,4170,0
|
|
20241025,205200,2838217065,4170,4170,4170,4170,0
|
|
20241025,205100,2838217065,4170,4170,4170,4170,0
|
|
20241025,205000,2838217065,4170,4170,4170,4170,0
|
|
20241025,204900,2838217065,4170,4170,4170,4170,0
|
|
20241025,204800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,204700,2838217065,4170,4170,4170,4170,0
|
|
20241025,204600,2838217065,4170,4170,4170,4170,0
|
|
20241025,204500,2838217065,4170,4170,4170,4170,0
|
|
20241025,204400,2838217065,4170,4170,4170,4170,0
|
|
20241025,204300,2838217065,4170,4170,4170,4170,0
|
|
20241025,204200,2838217065,4170,4170,4170,4170,0
|
|
20241025,204100,2838217065,4170,4170,4170,4170,0
|
|
20241025,204000,2838217065,4170,4170,4170,4170,0
|
|
20241025,203900,2838217065,4170,4170,4170,4170,0
|
|
20241025,203800,2838217065,4170,4170,4170,4170,0
|
|
20241025,203700,2838217065,4170,4170,4170,4170,0
|
|
20241025,203600,2838217065,4170,4170,4170,4170,0
|
|
20241025,203500,2838217065,4170,4170,4170,4170,0
|
|
20241025,203400,2838217065,4170,4170,4170,4170,0
|
|
20241025,203300,2838217065,4170,4170,4170,4170,0
|
|
20241025,203200,2838217065,4170,4170,4170,4170,0
|
|
20241025,203100,2838217065,4170,4170,4170,4170,0
|
|
20241025,203000,2838217065,4170,4170,4170,4170,0
|
|
20241025,202900,2838217065,4170,4170,4170,4170,0
|
|
20241025,202800,2838217065,4170,4170,4170,4170,0
|
|
20241025,202700,2838217065,4170,4170,4170,4170,0
|
|
20241025,202600,2838217065,4170,4170,4170,4170,0
|
|
20241025,202500,2838217065,4170,4170,4170,4170,0
|
|
20241025,202400,2838217065,4170,4170,4170,4170,0
|
|
20241025,202300,2838217065,4170,4170,4170,4170,0
|
|
20241025,202200,2838217065,4170,4170,4170,4170,0
|
|
20241025,202100,2838217065,4170,4170,4170,4170,0
|
|
20241025,202000,2838217065,4170,4170,4170,4170,0
|
|
20241025,201900,2838217065,4170,4170,4170,4170,0
|
|
20241025,201800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,201700,2838217065,4170,4170,4170,4170,0
|
|
20241025,201600,2838217065,4170,4170,4170,4170,0
|
|
20241025,201500,2838217065,4170,4170,4170,4170,0
|
|
20241025,201400,2838217065,4170,4170,4170,4170,0
|
|
20241025,201300,2838217065,4170,4170,4170,4170,0
|
|
20241025,201200,2838217065,4170,4170,4170,4170,0
|
|
20241025,201100,2838217065,4170,4170,4170,4170,0
|
|
20241025,201000,2838217065,4170,4170,4170,4170,0
|
|
20241025,200900,2838217065,4170,4170,4170,4170,0
|
|
20241025,200800,2838217065,4170,4170,4170,4170,0
|
|
20241025,200700,2838217065,4170,4170,4170,4170,0
|
|
20241025,200600,2838217065,4170,4170,4170,4170,0
|
|
20241025,200500,2838217065,4170,4170,4170,4170,0
|
|
20241025,200400,2838217065,4170,4170,4170,4170,0
|
|
20241025,200300,2838217065,4170,4170,4170,4170,0
|
|
20241025,200200,2838217065,4170,4170,4170,4170,0
|
|
20241025,200100,2838217065,4170,4170,4170,4170,0
|
|
20241025,200000,2838217065,4170,4170,4170,4170,0
|
|
20241025,195900,2838217065,4170,4170,4170,4170,0
|
|
20241025,195800,2838217065,4170,4170,4170,4170,0
|
|
20241025,195700,2838217065,4170,4170,4170,4170,0
|
|
20241025,195600,2838217065,4170,4170,4170,4170,0
|
|
20241025,195500,2838217065,4170,4170,4170,4170,0
|
|
20241025,195400,2838217065,4170,4170,4170,4170,0
|
|
20241025,195300,2838217065,4170,4170,4170,4170,0
|
|
20241025,195200,2838217065,4170,4170,4170,4170,0
|
|
20241025,195100,2838217065,4170,4170,4170,4170,0
|
|
20241025,195000,2838217065,4170,4170,4170,4170,0
|
|
20241025,194900,2838217065,4170,4170,4170,4170,0
|
|
20241025,194800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,194700,2838217065,4170,4170,4170,4170,0
|
|
20241025,194600,2838217065,4170,4170,4170,4170,0
|
|
20241025,194500,2838217065,4170,4170,4170,4170,0
|
|
20241025,194400,2838217065,4170,4170,4170,4170,0
|
|
20241025,194300,2838217065,4170,4170,4170,4170,0
|
|
20241025,194200,2838217065,4170,4170,4170,4170,0
|
|
20241025,194100,2838217065,4170,4170,4170,4170,0
|
|
20241025,194000,2838217065,4170,4170,4170,4170,0
|
|
20241025,193900,2838217065,4170,4170,4170,4170,0
|
|
20241025,193800,2838217065,4170,4170,4170,4170,0
|
|
20241025,193700,2838217065,4170,4170,4170,4170,0
|
|
20241025,193600,2838217065,4170,4170,4170,4170,0
|
|
20241025,193500,2838217065,4170,4170,4170,4170,0
|
|
20241025,193400,2838217065,4170,4170,4170,4170,0
|
|
20241025,193300,2838217065,4170,4170,4170,4170,0
|
|
20241025,193200,2838217065,4170,4170,4170,4170,0
|
|
20241025,193100,2838217065,4170,4170,4170,4170,0
|
|
20241025,193000,2838217065,4170,4170,4170,4170,0
|
|
20241025,192900,2838217065,4170,4170,4170,4170,0
|
|
20241025,192800,2838217065,4170,4170,4170,4170,0
|
|
20241025,192700,2838217065,4170,4170,4170,4170,0
|
|
20241025,192600,2838217065,4170,4170,4170,4170,0
|
|
20241025,192500,2838217065,4170,4170,4170,4170,0
|
|
20241025,192400,2838217065,4170,4170,4170,4170,0
|
|
20241025,192300,2838217065,4170,4170,4170,4170,0
|
|
20241025,192200,2838217065,4170,4170,4170,4170,0
|
|
20241025,192100,2838217065,4170,4170,4170,4170,0
|
|
20241025,192000,2838217065,4170,4170,4170,4170,0
|
|
20241025,191900,2838217065,4170,4170,4170,4170,0
|
|
20241025,191800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,191700,2838217065,4170,4170,4170,4170,0
|
|
20241025,191600,2838217065,4170,4170,4170,4170,0
|
|
20241025,191500,2838217065,4170,4170,4170,4170,0
|
|
20241025,191400,2838217065,4170,4170,4170,4170,0
|
|
20241025,191300,2838217065,4170,4170,4170,4170,0
|
|
20241025,191200,2838217065,4170,4170,4170,4170,0
|
|
20241025,191100,2838217065,4170,4170,4170,4170,0
|
|
20241025,191000,2838217065,4170,4170,4170,4170,0
|
|
20241025,190900,2838217065,4170,4170,4170,4170,0
|
|
20241025,190800,2838217065,4170,4170,4170,4170,0
|
|
20241025,190700,2838217065,4170,4170,4170,4170,0
|
|
20241025,190600,2838217065,4170,4170,4170,4170,0
|
|
20241025,190500,2838217065,4170,4170,4170,4170,0
|
|
20241025,190400,2838217065,4170,4170,4170,4170,0
|
|
20241025,190300,2838217065,4170,4170,4170,4170,0
|
|
20241025,190200,2838217065,4170,4170,4170,4170,0
|
|
20241025,190100,2838217065,4170,4170,4170,4170,0
|
|
20241025,190000,2838217065,4170,4170,4170,4170,0
|
|
20241025,185900,2838217065,4170,4170,4170,4170,0
|
|
20241025,185800,2838217065,4170,4170,4170,4170,0
|
|
20241025,185700,2838217065,4170,4170,4170,4170,0
|
|
20241025,185600,2838217065,4170,4170,4170,4170,0
|
|
20241025,185500,2838217065,4170,4170,4170,4170,0
|
|
20241025,185400,2838217065,4170,4170,4170,4170,0
|
|
20241025,185300,2838217065,4170,4170,4170,4170,0
|
|
20241025,185200,2838217065,4170,4170,4170,4170,0
|
|
20241025,185100,2838217065,4170,4170,4170,4170,0
|
|
20241025,185000,2838217065,4170,4170,4170,4170,0
|
|
20241025,184900,2838217065,4170,4170,4170,4170,0
|
|
20241025,184800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,184700,2838217065,4170,4170,4170,4170,0
|
|
20241025,184600,2838217065,4170,4170,4170,4170,0
|
|
20241025,184500,2838217065,4170,4170,4170,4170,0
|
|
20241025,184400,2838217065,4170,4170,4170,4170,0
|
|
20241025,184300,2838217065,4170,4170,4170,4170,0
|
|
20241025,184200,2838217065,4170,4170,4170,4170,0
|
|
20241025,184100,2838217065,4170,4170,4170,4170,0
|
|
20241025,184000,2838217065,4170,4170,4170,4170,0
|
|
20241025,183900,2838217065,4170,4170,4170,4170,0
|
|
20241025,183800,2838217065,4170,4170,4170,4170,0
|
|
20241025,183700,2838217065,4170,4170,4170,4170,0
|
|
20241025,183600,2838217065,4170,4170,4170,4170,0
|
|
20241025,183500,2838217065,4170,4170,4170,4170,0
|
|
20241025,183400,2838217065,4170,4170,4170,4170,0
|
|
20241025,183300,2838217065,4170,4170,4170,4170,0
|
|
20241025,183200,2838217065,4170,4170,4170,4170,0
|
|
20241025,183100,2838217065,4170,4170,4170,4170,0
|
|
20241025,183000,2838217065,4170,4170,4170,4170,0
|
|
20241025,182900,2838217065,4170,4170,4170,4170,0
|
|
20241025,182800,2838217065,4170,4170,4170,4170,0
|
|
20241025,182700,2838217065,4170,4170,4170,4170,0
|
|
20241025,182600,2838217065,4170,4170,4170,4170,0
|
|
20241025,182500,2838217065,4170,4170,4170,4170,0
|
|
20241025,182400,2838217065,4170,4170,4170,4170,0
|
|
20241025,182300,2838217065,4170,4170,4170,4170,0
|
|
20241025,182200,2838217065,4170,4170,4170,4170,0
|
|
20241025,182100,2838217065,4170,4170,4170,4170,0
|
|
20241025,182000,2838217065,4170,4170,4170,4170,0
|
|
20241025,181900,2838217065,4170,4170,4170,4170,0
|
|
20241025,181800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,181700,2838217065,4170,4170,4170,4170,0
|
|
20241025,181600,2838217065,4170,4170,4170,4170,0
|
|
20241025,181500,2838217065,4170,4170,4170,4170,0
|
|
20241025,181400,2838217065,4170,4170,4170,4170,0
|
|
20241025,181300,2838217065,4170,4170,4170,4170,0
|
|
20241025,181200,2838217065,4170,4170,4170,4170,0
|
|
20241025,181100,2838217065,4170,4170,4170,4170,0
|
|
20241025,181000,2838217065,4170,4170,4170,4170,0
|
|
20241025,180900,2838217065,4170,4170,4170,4170,0
|
|
20241025,180800,2838217065,4170,4170,4170,4170,0
|
|
20241025,180700,2838217065,4170,4170,4170,4170,0
|
|
20241025,180600,2838217065,4170,4170,4170,4170,0
|
|
20241025,180500,2838217065,4170,4170,4170,4170,0
|
|
20241025,180400,2838217065,4170,4170,4170,4170,0
|
|
20241025,180300,2838217065,4170,4170,4170,4170,0
|
|
20241025,180200,2838217065,4170,4170,4170,4170,0
|
|
20241025,180100,2838217065,4170,4170,4170,4170,0
|
|
20241025,180000,2838217065,4170,4170,4170,4170,0
|
|
20241025,175900,2838217065,4170,4170,4170,4170,0
|
|
20241025,175800,2838217065,4170,4170,4170,4170,0
|
|
20241025,175700,2838217065,4170,4170,4170,4170,0
|
|
20241025,175600,2838217065,4170,4170,4170,4170,0
|
|
20241025,175500,2838217065,4170,4170,4170,4170,0
|
|
20241025,175400,2838217065,4170,4170,4170,4170,0
|
|
20241025,175300,2838217065,4170,4170,4170,4170,0
|
|
20241025,175200,2838217065,4170,4170,4170,4170,0
|
|
20241025,175100,2838217065,4170,4170,4170,4170,0
|
|
20241025,175000,2838217065,4170,4170,4170,4170,0
|
|
20241025,174900,2838217065,4170,4170,4170,4170,0
|
|
20241025,174800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,174700,2838217065,4170,4170,4170,4170,0
|
|
20241025,174600,2838217065,4170,4170,4170,4170,0
|
|
20241025,174500,2838217065,4170,4170,4170,4170,0
|
|
20241025,174400,2838217065,4170,4170,4170,4170,0
|
|
20241025,174300,2838217065,4170,4170,4170,4170,0
|
|
20241025,174200,2838217065,4170,4170,4170,4170,0
|
|
20241025,174100,2838217065,4170,4170,4170,4170,0
|
|
20241025,174000,2838217065,4170,4170,4170,4170,0
|
|
20241025,173900,2838217065,4170,4170,4170,4170,0
|
|
20241025,173800,2838217065,4170,4170,4170,4170,0
|
|
20241025,173700,2838217065,4170,4170,4170,4170,0
|
|
20241025,173600,2838217065,4170,4170,4170,4170,0
|
|
20241025,173500,2838217065,4170,4170,4170,4170,0
|
|
20241025,173400,2838217065,4170,4170,4170,4170,0
|
|
20241025,173300,2838217065,4170,4170,4170,4170,0
|
|
20241025,173200,2838217065,4170,4170,4170,4170,0
|
|
20241025,173100,2838217065,4170,4170,4170,4170,0
|
|
20241025,173000,2838217065,4170,4170,4170,4170,0
|
|
20241025,172900,2838217065,4170,4170,4170,4170,0
|
|
20241025,172800,2838217065,4170,4170,4170,4170,0
|
|
20241025,172700,2838217065,4170,4170,4170,4170,0
|
|
20241025,172600,2838217065,4170,4170,4170,4170,0
|
|
20241025,172500,2838217065,4170,4170,4170,4170,0
|
|
20241025,172400,2838217065,4170,4170,4170,4170,0
|
|
20241025,172300,2838217065,4170,4170,4170,4170,0
|
|
20241025,172200,2838217065,4170,4170,4170,4170,0
|
|
20241025,172100,2838217065,4170,4170,4170,4170,0
|
|
20241025,172000,2838217065,4170,4170,4170,4170,0
|
|
20241025,171900,2838217065,4170,4170,4170,4170,0
|
|
20241025,171800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,171700,2838217065,4170,4170,4170,4170,0
|
|
20241025,171600,2838217065,4170,4170,4170,4170,0
|
|
20241025,171500,2838217065,4170,4170,4170,4170,0
|
|
20241025,171400,2838217065,4170,4170,4170,4170,0
|
|
20241025,171300,2838217065,4170,4170,4170,4170,0
|
|
20241025,171200,2838217065,4170,4170,4170,4170,0
|
|
20241025,171100,2838217065,4170,4170,4170,4170,0
|
|
20241025,171000,2838217065,4170,4170,4170,4170,0
|
|
20241025,170900,2838217065,4170,4170,4170,4170,0
|
|
20241025,170800,2838217065,4170,4170,4170,4170,0
|
|
20241025,170700,2838217065,4170,4170,4170,4170,0
|
|
20241025,170600,2838217065,4170,4170,4170,4170,0
|
|
20241025,170500,2838217065,4170,4170,4170,4170,0
|
|
20241025,170400,2838217065,4170,4170,4170,4170,0
|
|
20241025,170300,2838217065,4170,4170,4170,4170,0
|
|
20241025,170200,2838217065,4170,4170,4170,4170,0
|
|
20241025,170100,2838217065,4170,4170,4170,4170,0
|
|
20241025,170000,2838217065,4170,4170,4170,4170,0
|
|
20241025,165900,2838217065,4170,4170,4170,4170,0
|
|
20241025,165800,2838217065,4170,4170,4170,4170,0
|
|
20241025,165700,2838217065,4170,4170,4170,4170,0
|
|
20241025,165600,2838217065,4170,4170,4170,4170,0
|
|
20241025,165500,2838217065,4170,4170,4170,4170,0
|
|
20241025,165400,2838217065,4170,4170,4170,4170,0
|
|
20241025,165300,2838217065,4170,4170,4170,4170,0
|
|
20241025,165200,2838217065,4170,4170,4170,4170,0
|
|
20241025,165100,2838217065,4170,4170,4170,4170,0
|
|
20241025,165000,2838217065,4170,4170,4170,4170,0
|
|
20241025,164900,2838217065,4170,4170,4170,4170,0
|
|
20241025,164800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,164700,2838217065,4170,4170,4170,4170,0
|
|
20241025,164600,2838217065,4170,4170,4170,4170,0
|
|
20241025,164500,2838217065,4170,4170,4170,4170,0
|
|
20241025,164400,2838217065,4170,4170,4170,4170,0
|
|
20241025,164300,2838217065,4170,4170,4170,4170,0
|
|
20241025,164200,2838217065,4170,4170,4170,4170,0
|
|
20241025,164100,2838217065,4170,4170,4170,4170,0
|
|
20241025,164000,2838217065,4170,4170,4170,4170,0
|
|
20241025,163900,2838217065,4170,4170,4170,4170,0
|
|
20241025,163800,2838217065,4170,4170,4170,4170,0
|
|
20241025,163700,2838217065,4170,4170,4170,4170,0
|
|
20241025,163600,2838217065,4170,4170,4170,4170,0
|
|
20241025,163500,2838217065,4170,4170,4170,4170,0
|
|
20241025,163400,2838217065,4170,4170,4170,4170,0
|
|
20241025,163300,2838217065,4170,4170,4170,4170,0
|
|
20241025,163200,2838217065,4170,4170,4170,4170,0
|
|
20241025,163100,2838217065,4170,4170,4170,4170,0
|
|
20241025,163000,2838217065,4170,4170,4170,4170,0
|
|
20241025,162900,2838217065,4170,4170,4170,4170,0
|
|
20241025,162800,2838217065,4170,4170,4170,4170,0
|
|
20241025,162700,2838217065,4170,4170,4170,4170,0
|
|
20241025,162600,2838217065,4170,4170,4170,4170,0
|
|
20241025,162500,2838217065,4170,4170,4170,4170,0
|
|
20241025,162400,2838217065,4170,4170,4170,4170,0
|
|
20241025,162300,2838217065,4170,4170,4170,4170,0
|
|
20241025,162200,2838217065,4170,4170,4170,4170,0
|
|
20241025,162100,2838217065,4170,4170,4170,4170,0
|
|
20241025,162000,2838217065,4170,4170,4170,4170,0
|
|
20241025,161900,2838217065,4170,4170,4170,4170,0
|
|
20241025,161800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,161700,2838217065,4170,4170,4170,4170,0
|
|
20241025,161600,2838217065,4170,4170,4170,4170,0
|
|
20241025,161500,2838217065,4170,4170,4170,4170,0
|
|
20241025,161400,2838217065,4170,4170,4170,4170,0
|
|
20241025,161300,2838217065,4170,4170,4170,4170,0
|
|
20241025,161200,2838217065,4170,4170,4170,4170,0
|
|
20241025,161100,2838217065,4170,4170,4170,4170,0
|
|
20241025,161000,2838217065,4170,4170,4170,4170,0
|
|
20241025,160900,2838217065,4170,4170,4170,4170,0
|
|
20241025,160800,2838217065,4170,4170,4170,4170,0
|
|
20241025,160700,2838217065,4170,4170,4170,4170,0
|
|
20241025,160600,2838217065,4170,4170,4170,4170,0
|
|
20241025,160500,2838217065,4170,4170,4170,4170,0
|
|
20241025,160400,2838217065,4170,4170,4170,4170,0
|
|
20241025,160300,2838217065,4170,4170,4170,4170,0
|
|
20241025,160200,2838217065,4170,4170,4170,4170,0
|
|
20241025,160100,2838217065,4170,4170,4170,4170,0
|
|
20241025,160000,2838217065,4170,4170,4170,4170,0
|
|
20241025,155900,2838217065,4170,4170,4170,4170,0
|
|
20241025,155800,2838217065,4170,4170,4170,4170,0
|
|
20241025,155700,2838217065,4170,4170,4170,4170,0
|
|
20241025,155600,2838217065,4170,4170,4170,4170,0
|
|
20241025,155500,2838217065,4170,4170,4170,4170,0
|
|
20241025,155400,2838217065,4170,4170,4170,4170,0
|
|
20241025,155300,2838217065,4170,4170,4170,4170,0
|
|
20241025,155200,2838217065,4170,4170,4170,4170,0
|
|
20241025,155100,2838217065,4170,4170,4170,4170,0
|
|
20241025,155000,2838217065,4170,4170,4170,4170,0
|
|
20241025,154900,2838217065,4170,4170,4170,4170,0
|
|
20241025,154800,2838217065,4170,4170,4170,4170,8968
|
|
20241025,154700,2838217065,4170,4170,4170,4170,0
|
|
20241025,154600,2838217065,4170,4170,4170,4170,0
|
|
20241025,154500,2838217065,4170,4170,4170,4170,0
|
|
20241025,154400,2838217065,4170,4170,4170,4170,0
|
|
20241025,154300,2838217065,4170,4170,4170,4170,0
|
|
20241025,154200,2838217065,4170,4170,4170,4170,0
|
|
20241025,154100,2838217065,4170,4170,4170,4170,0
|
|
20241025,154000,2838217065,4170,4170,4170,4170,0
|
|
20241025,153900,2838217065,4170,4170,4170,4170,0
|
|
20241025,153800,2838217065,4170,4170,4170,4170,0
|
|
20241025,153700,2838217065,4170,4170,4170,4170,0
|
|
20241025,153600,2838217065,4170,4170,4170,4170,0
|
|
20241025,153500,2838217065,4170,4170,4170,4170,0
|
|
20241025,153400,2838217065,4170,4170,4170,4170,0
|
|
20241025,153300,2838217065,4170,4170,4170,4170,0
|
|
20241025,153200,2838217065,4170,4170,4170,4170,0
|
|
20241025,153100,2838217065,4170,4170,4170,4170,0
|
|
20241025,153000,2838217065,4170,4170,4170,4170,8968
|
|
20241025,152900,2800820505,4180,4180,4180,4180,0
|
|
20241025,152800,2800820505,4180,4180,4180,4180,0
|
|
20241025,152700,2800820505,4180,4180,4180,4180,0
|
|
20241025,152600,2800820505,4180,4180,4180,4180,0
|
|
20241025,152500,2800820505,4180,4180,4180,4180,0
|
|
20241025,152400,2800820505,4180,4180,4180,4180,0
|
|
20241025,152300,2800820505,4180,4180,4180,4180,0
|
|
20241025,152200,2800820505,4180,4180,4180,4180,0
|
|
20241025,152100,2800820505,4180,4180,4180,4180,0
|
|
20241025,152000,2800820505,4180,4180,4180,4180,0
|
|
20241025,151900,2800820505,4180,4195,4205,4180,4493
|
|
20241025,151800,2782017425,4195,4180,4195,4175,990
|
|
20241025,151700,2777880660,4195,4175,4200,4175,99
|
|
20241025,151600,2777467240,4205,4180,4205,4170,3496
|
|
20241025,151500,2762848555,4195,4195,4195,4170,307
|
|
20241025,151400,2761568220,4175,4195,4195,4175,297
|
|
20241025,151300,2760328185,4200,4180,4200,4165,6239
|
|
20241025,151200,2734234495,4170,4170,4170,4170,905
|
|
20241025,151100,2730460645,4170,4170,4170,4170,426
|
|
20241025,151000,2728684225,4170,4170,4170,4165,274
|
|
20241025,150900,2727542145,4180,4180,4180,4170,1062
|
|
20241025,150800,2723111345,4180,4170,4180,4165,4583
|
|
20241025,150700,2704003360,4170,4175,4175,4170,423
|
|
20241025,150600,2702239340,4175,4175,4180,4175,386
|
|
20241025,150500,2700626585,4175,4180,4180,4170,291
|
|
20241025,150400,2699410230,4165,4170,4170,4165,2451
|
|
20241025,150300,2689190840,4170,4175,4175,4170,3996
|
|
20241025,150200,2672520665,4185,4185,4185,4175,1449
|
|
20241025,150100,2666467740,4185,4180,4185,4180,758
|
|
20241025,150000,2663299295,4180,4180,4180,4175,532
|
|
20241025,145900,2661077540,4180,4180,4180,4180,432
|
|
20241025,145800,2659271780,4180,4180,4180,4180,3163
|
|
20241025,145700,2646050440,4185,4185,4190,4185,3538
|
|
20241025,145600,2631243845,4185,4185,4190,4185,358
|
|
20241025,145500,2629744365,4185,4190,4190,4185,537
|
|
20241025,145400,2627497010,4190,4190,4190,4185,489
|
|
20241025,145300,2625448285,4190,4185,4190,4185,36
|
|
20241025,145200,2625297610,4185,4195,4195,4185,862
|
|
20241025,145100,2621685540,4195,4195,4195,4190,126
|
|
20241025,145000,2621157585,4190,4185,4195,4185,966
|
|
20241025,144900,2617110920,4185,4185,4185,4180,968
|
|
20241025,144800,2613064485,4185,4185,4185,4180,147
|
|
20241025,144700,2612449305,4185,4190,4190,4185,1505
|
|
20241025,144600,2606150325,4185,4195,4195,4185,260
|
|
20241025,144500,2605062070,4190,4195,4195,4190,268
|
|
20241025,144400,2603938120,4195,4190,4195,4190,241
|
|
20241025,144300,2602928290,4190,4190,4190,4190,525
|
|
20241025,144200,2600728540,4190,4190,4195,4190,221
|
|
20241025,144100,2599802515,4195,4195,4195,4190,587
|
|
20241025,144000,2597340665,4195,4195,4195,4190,237
|
|
20241025,143900,2596347300,4195,4190,4195,4185,1004
|
|
20241025,143800,2592141680,4185,4185,4190,4185,335
|
|
20241025,143700,2590739695,4185,4180,4185,4180,1256
|
|
20241025,143600,2585485835,4180,4175,4180,4175,964
|
|
20241025,143500,2581456505,4175,4175,4180,4175,987
|
|
20241025,143400,2577335735,4175,4175,4180,4175,1466
|
|
20241025,143300,2571209200,4180,4175,4180,4175,95
|
|
20241025,143200,2570812400,4180,4180,4180,4175,99
|
|
20241025,143100,2570398850,4180,4180,4180,4175,250
|
|
20241025,143000,2569354340,4180,4175,4180,4175,128
|
|
20241025,142900,2568819390,4165,4175,4175,4165,1084
|
|
20241025,142800,2564299730,4170,4180,4180,4170,2000
|
|
20241025,142700,2555954525,4180,4180,4180,4180,681
|
|
20241025,142600,2553107945,4180,4175,4180,4170,663
|
|
20241025,142500,2550340400,4175,4180,4180,4175,257
|
|
20241025,142400,2549267300,4175,4180,4180,4175,368
|
|
20241025,142300,2547729440,4180,4200,4200,4180,1605
|
|
20241025,142200,2541013185,4200,4200,4200,4200,73
|
|
20241025,142100,2540706585,4200,4195,4200,4180,826
|
|
20241025,142000,2537247790,4195,4195,4195,4195,2
|
|
20241025,141900,2537239400,4195,4190,4195,4190,330
|
|
20241025,141800,2535855450,4190,4190,4190,4190,432
|
|
20241025,141700,2534045370,4170,4170,4190,4170,2160
|
|
20241025,141600,2525036070,4170,4175,4175,4170,3211
|
|
20241025,141500,2511638680,4175,4180,4180,4175,600
|
|
20241025,141400,2509131670,4175,4180,4190,4175,426
|
|
20241025,141300,2507352840,4175,4180,4195,4175,737
|
|
20241025,141200,2504273885,4180,4210,4210,4170,9923
|
|
20241025,141100,2462589800,4210,4210,4210,4210,1071
|
|
20241025,141000,2458080890,4210,4220,4220,4210,3033
|
|
20241025,140900,2445306735,4220,4225,4225,4220,7
|
|
20241025,140800,2445277165,4220,4225,4225,4220,463
|
|
20241025,140700,2443322170,4225,4230,4230,4225,2742
|
|
20241025,140600,2431723925,4235,4235,4245,4230,2169
|
|
20241025,140500,2422542050,4235,4245,4245,4235,536
|
|
20241025,140400,2420268710,4245,4245,4245,4245,1788
|
|
20241025,140300,2412678650,4245,4250,4255,4245,2186
|
|
20241025,140200,2403390280,4255,4265,4265,4255,413
|
|
20241025,140100,2401631895,4270,4270,4270,4250,5047
|
|
20241025,140000,2380155445,4270,4290,4290,4270,5668
|
|
20241025,135900,2355922055,4280,4290,4290,4280,70
|
|
20241025,135800,2355622355,4290,4280,4290,4280,360
|
|
20241025,135700,2354081545,4280,4290,4290,4280,550
|
|
20241025,135600,2351726845,4290,4290,4290,4280,1871
|
|
20241025,135500,2343718945,4280,4285,4290,4280,2211
|
|
20241025,135400,2334247855,4285,4285,4285,4285,885
|
|
20241025,135300,2330455630,4285,4290,4290,4285,2328
|
|
20241025,135200,2320479555,4290,4290,4295,4290,398
|
|
20241025,135100,2318772020,4285,4295,4295,4285,1843
|
|
20241025,135000,2310865590,4295,4295,4295,4290,115
|
|
20241025,134900,2310372225,4290,4290,4290,4290,450
|
|
20241025,134800,2308441725,4295,4295,4305,4290,3901
|
|
20241025,134700,2291696950,4295,4305,4305,4295,2007
|
|
20241025,134600,2283076255,4305,4305,4305,4305,7
|
|
20241025,134500,2283046120,4295,4300,4300,4295,139
|
|
20241025,134400,2282448920,4300,4300,4300,4300,48
|
|
20241025,134300,2282242520,4300,4295,4300,4295,6
|
|
20241025,134200,2282216725,4300,4305,4305,4300,542
|
|
20241025,134100,2279884705,4305,4305,4305,4305,208
|
|
20241025,134000,2278989265,4305,4305,4305,4305,37
|
|
20241025,133900,2278829980,4310,4310,4310,4310,1
|
|
20241025,133800,2278825670,4300,4305,4305,4300,2754
|
|
20241025,133700,2266982970,4310,4310,4310,4310,234
|
|
20241025,133600,2265974430,4315,4315,4315,4315,0
|
|
20241025,133500,2265974430,4315,4315,4315,4300,102
|
|
20241025,133400,2265535800,4300,4300,4300,4300,308
|
|
20241025,133300,2264211400,4300,4300,4300,4300,121
|
|
20241025,133200,2263691100,4300,4300,4300,4300,471
|
|
20241025,133100,2261665800,4300,4305,4305,4300,1180
|
|
20241025,133000,2256590770,4305,4300,4305,4300,6
|
|
20241025,132900,2256564945,4300,4300,4300,4300,450
|
|
20241025,132800,2254629945,4295,4305,4305,4295,5000
|
|
20241025,132700,2233133195,4305,4310,4310,4305,100
|
|
20241025,132600,2232702665,4305,4310,4310,4305,6000
|
|
20241025,132500,2206858865,4315,4315,4315,4315,100
|
|
20241025,132400,2206427365,4315,4315,4315,4315,2
|
|
20241025,132300,2206418735,4315,4315,4315,4315,56
|
|
20241025,132200,2206177095,4315,4315,4315,4310,430
|
|
20241025,132100,2204321650,4315,4315,4315,4315,1477
|
|
20241025,132000,2197948395,4315,4320,4320,4315,20
|
|
20241025,131900,2197862050,4315,4320,4320,4315,238
|
|
20241025,131800,2196834435,4320,4320,4320,4320,75
|
|
20241025,131700,2196510435,4320,4320,4320,4320,100
|
|
20241025,131600,2196078435,4320,4320,4320,4320,120
|
|
20241025,131500,2195560035,4320,4315,4320,4315,867
|
|
20241025,131400,2191818595,4320,4315,4320,4315,62
|
|
20241025,131300,2191551060,4315,4325,4325,4315,1745
|
|
20241025,131200,2184010155,4325,4325,4325,4325,100
|
|
20241025,131100,2183577655,4330,4330,4330,4330,249
|
|
20241025,131000,2182499485,4335,4330,4335,4330,527
|
|
20241025,130900,2180217475,4330,4330,4330,4330,801
|
|
20241025,130800,2176749145,4330,4330,4330,4330,1
|
|
20241025,130700,2176744815,4335,4335,4335,4335,3
|
|
20241025,130600,2176731810,4335,4335,4335,4335,321
|
|
20241025,130500,2175340275,4330,4335,4335,4330,121
|
|
20241025,130400,2174816340,4335,4330,4335,4330,360
|
|
20241025,130300,2173257535,4330,4330,4330,4330,295
|
|
20241025,130200,2171980185,4330,4330,4330,4330,1168
|
|
20241025,130100,2166922745,4335,4335,4335,4335,121
|
|
20241025,130000,2166398210,4335,4335,4335,4335,558
|
|
20241025,125900,2163979280,4340,4340,4340,4340,101
|
|
20241025,125800,2163540940,4340,4345,4345,4340,226
|
|
20241025,125700,2162559835,4345,4345,4345,4340,3
|
|
20241025,125600,2162546805,4345,4340,4345,4340,2300
|
|
20241025,125500,2152560535,4340,4340,4340,4340,201
|
|
20241025,125400,2151688195,4340,4340,4340,4340,2
|
|
20241025,125300,2151679515,4340,4340,4340,4340,219
|
|
20241025,125200,2150729055,4340,4335,4340,4335,1036
|
|
20241025,125100,2146237745,4335,4335,4335,4335,265
|
|
20241025,125000,2145088970,4335,4335,4335,4335,41
|
|
20241025,124900,2144911235,4340,4340,4340,4340,0
|
|
20241025,124800,2144911235,4340,4340,4340,4340,96
|
|
20241025,124700,2144494595,4340,4340,4340,4340,5
|
|
20241025,124600,2144472895,4340,4340,4340,4340,42
|
|
20241025,124500,2144290615,4335,4335,4335,4335,440
|
|
20241025,124400,2142383215,4335,4330,4335,4330,7
|
|
20241025,124300,2142352900,4330,4330,4330,4330,103
|
|
20241025,124200,2141906910,4325,4325,4325,4325,0
|
|
20241025,124100,2141906910,4325,4325,4325,4325,140
|
|
20241025,124000,2141301410,4325,4325,4325,4325,0
|
|
20241025,123900,2141301410,4325,4335,4335,4325,735
|
|
20241025,123800,2138122310,4335,4335,4335,4335,0
|
|
20241025,123700,2138122310,4335,4335,4335,4335,1588
|
|
20241025,123600,2131238330,4335,4340,4340,4335,271
|
|
20241025,123500,2130062540,4340,4340,4340,4340,60
|
|
20241025,123400,2129802140,4340,4340,4340,4340,155
|
|
20241025,123300,2129129440,4340,4340,4340,4340,0
|
|
20241025,123200,2129129440,4340,4340,4340,4340,0
|
|
20241025,123100,2129129440,4340,4340,4340,4340,0
|
|
20241025,123000,2129129440,4340,4340,4340,4340,501
|
|
20241025,122900,2126955100,4340,4340,4340,4340,0
|
|
20241025,122800,2126955100,4340,4340,4340,4340,29
|
|
20241025,122700,2126829240,4340,4340,4340,4340,43
|
|
20241025,122600,2126642620,4340,4325,4340,4320,372
|
|
20241025,122500,2125035395,4320,4320,4320,4320,140
|
|
20241025,122400,2124430595,4320,4335,4335,4320,655
|
|
20241025,122300,2121597100,4340,4340,4340,4340,4
|
|
20241025,122200,2121579740,4335,4345,4345,4335,1139
|
|
20241025,122100,2116636995,4340,4340,4345,4335,1345
|
|
20241025,122000,2110803170,4340,4350,4350,4340,746
|
|
20241025,121900,2107558330,4345,4345,4345,4345,90
|
|
20241025,121800,2107167280,4335,4335,4345,4335,317
|
|
20241025,121700,2105792400,4335,4330,4335,4330,311
|
|
20241025,121600,2104445165,4320,4320,4320,4320,106
|
|
20241025,121500,2103987245,4315,4315,4320,4315,155
|
|
20241025,121400,2103318370,4315,4315,4315,4315,5
|
|
20241025,121300,2103296795,4310,4310,4310,4310,30
|
|
20241025,121200,2103167495,4315,4320,4320,4315,64
|
|
20241025,121100,2102891310,4320,4320,4320,4320,12
|
|
20241025,121000,2102839470,4320,4315,4320,4315,178
|
|
20241025,120900,2102071350,4320,4330,4330,4320,233
|
|
20241025,120800,2101064780,4315,4330,4330,4315,25
|
|
20241025,120700,2100956820,4330,4330,4330,4330,89
|
|
20241025,120600,2100571450,4330,4325,4330,4320,202
|
|
20241025,120500,2099698665,4320,4320,4320,4320,0
|
|
20241025,120400,2099698665,4320,4320,4320,4320,30
|
|
20241025,120300,2099569065,4320,4320,4320,4320,100
|
|
20241025,120200,2099137065,4315,4315,4315,4315,0
|
|
20241025,120100,2099137065,4315,4315,4315,4315,15
|
|
20241025,120000,2099072340,4315,4315,4315,4315,124
|
|
20241025,115900,2098537280,4335,4335,4335,4335,1
|
|
20241025,115800,2098532945,4320,4320,4325,4310,756
|
|
20241025,115700,2095267390,4310,4330,4330,4310,670
|
|
20241025,115600,2092375375,4330,4330,4330,4330,200
|
|
20241025,115500,2091509375,4330,4330,4330,4330,0
|
|
20241025,115400,2091509375,4330,4330,4330,4330,6
|
|
20241025,115300,2091483395,4330,4340,4340,4330,656
|
|
20241025,115200,2088639615,4340,4340,4340,4340,0
|
|
20241025,115100,2088639615,4340,4350,4350,4340,729
|
|
20241025,115000,2085468775,4345,4345,4345,4345,486
|
|
20241025,114900,2083357105,4340,4340,4340,4340,113
|
|
20241025,114800,2082866685,4330,4330,4330,4330,0
|
|
20241025,114700,2082866685,4330,4330,4330,4330,100
|
|
20241025,114600,2082433685,4330,4330,4330,4330,0
|
|
20241025,114500,2082433685,4330,4330,4330,4330,810
|
|
20241025,114400,2078926385,4330,4335,4335,4330,17
|
|
20241025,114300,2078852700,4340,4340,4340,4340,40
|
|
20241025,114200,2078679100,4335,4335,4335,4335,15
|
|
20241025,114100,2078614075,4340,4340,4340,4340,10
|
|
20241025,114000,2078570675,4340,4340,4340,4340,372
|
|
20241025,113900,2076956195,4340,4345,4345,4340,1879
|
|
20241025,113800,2068799770,4345,4345,4345,4345,280
|
|
20241025,113700,2067583170,4340,4340,4340,4340,98
|
|
20241025,113600,2067157850,4340,4335,4340,4335,777
|
|
20241025,113500,2063789535,4335,4335,4335,4335,60
|
|
20241025,113400,2063529435,4330,4330,4330,4330,10
|
|
20241025,113300,2063486135,4335,4335,4335,4335,7
|
|
20241025,113200,2063455790,4325,4320,4325,4320,389
|
|
20241025,113100,2061773595,4320,4315,4320,4315,14
|
|
20241025,113000,2061713175,4310,4315,4315,4310,116
|
|
20241025,112900,2061212720,4315,4320,4320,4315,58
|
|
20241025,112800,2060962440,4315,4315,4315,4315,108
|
|
20241025,112700,2060496420,4315,4315,4315,4315,1
|
|
20241025,112600,2060492105,4315,4315,4315,4315,120
|
|
20241025,112500,2059974305,4315,4310,4315,4310,7
|
|
20241025,112400,2059944125,4310,4310,4310,4310,153
|
|
20241025,112300,2059284695,4310,4310,4310,4310,0
|
|
20241025,112200,2059284695,4310,4310,4310,4305,326
|
|
20241025,112100,2057881235,4310,4305,4310,4305,205
|
|
20241025,112000,2056998685,4310,4310,4310,4310,16
|
|
20241025,111900,2056929725,4310,4310,4310,4310,288
|
|
20241025,111800,2055688445,4310,4315,4315,4310,877
|
|
20241025,111700,2051908570,4315,4310,4315,4310,20
|
|
20241025,111600,2051822320,4310,4310,4310,4310,5
|
|
20241025,111500,2051800770,4310,4310,4310,4305,83
|
|
20241025,111400,2051443045,4305,4305,4305,4305,34
|
|
20241025,111300,2051296675,4305,4310,4310,4305,101
|
|
20241025,111200,2050861370,4310,4310,4310,4305,506
|
|
20241025,111100,2048682410,4305,4310,4310,4305,146
|
|
20241025,111000,2048053775,4310,4310,4310,4310,47
|
|
20241025,110900,2047851205,4310,4315,4315,4305,3327
|
|
20241025,110800,2033523455,4315,4315,4315,4315,80
|
|
20241025,110700,2033178255,4315,4315,4315,4315,125
|
|
20241025,110600,2032638880,4305,4305,4305,4305,1
|
|
20241025,110500,2032634575,4305,4300,4305,4300,560
|
|
20241025,110400,2030225300,4300,4300,4305,4300,2659
|
|
20241025,110300,2018791500,4300,4300,4300,4300,1046
|
|
20241025,110200,2014293700,4300,4305,4305,4300,175
|
|
20241025,110100,2013540625,4305,4305,4305,4305,102
|
|
20241025,110000,2013101515,4300,4300,4300,4300,80
|
|
20241025,105900,2012757515,4305,4300,4305,4300,713
|
|
20241025,105800,2009690490,4305,4305,4305,4305,2706
|
|
20241025,105700,1998041160,4305,4300,4305,4300,878
|
|
20241025,105600,1994265755,4300,4305,4305,4300,910
|
|
20241025,105500,1990352205,4315,4315,4315,4315,0
|
|
20241025,105400,1990352205,4315,4300,4315,4300,15
|
|
20241025,105300,1990287555,4300,4300,4300,4300,191
|
|
20241025,105200,1989466255,4300,4300,4315,4300,462
|
|
20241025,105100,1987479640,4300,4305,4305,4300,1359
|
|
20241025,105000,1981635395,4305,4305,4305,4305,190
|
|
20241025,104900,1980817445,4305,4305,4305,4300,272
|
|
20241025,104800,1979647285,4315,4310,4315,4300,1044
|
|
20241025,104700,1975157590,4305,4305,4305,4305,1054
|
|
20241025,104600,1970620120,4305,4310,4310,4305,464
|
|
20241025,104500,1968620285,4315,4315,4315,4315,1
|
|
20241025,104400,1968615970,4315,4320,4320,4310,399
|
|
20241025,104300,1966895180,4320,4320,4320,4320,10
|
|
20241025,104200,1966851980,4325,4325,4325,4325,40
|
|
20241025,104100,1966678980,4320,4320,4320,4310,169
|
|
20241025,104000,1965949100,4310,4320,4320,4310,261
|
|
20241025,103900,1964824145,4325,4300,4325,4300,215
|
|
20241025,103800,1963899620,4300,4325,4325,4300,438
|
|
20241025,103700,1962016070,4300,4300,4300,4295,3300
|
|
20241025,103600,1947827925,4300,4315,4315,4295,2537
|
|
20241025,103500,1936921890,4300,4325,4325,4300,2022
|
|
20241025,103400,1928224090,4310,4330,4330,4310,4472
|
|
20241025,103300,1908925910,4330,4345,4345,4330,3115
|
|
20241025,103200,1895412070,4350,4360,4360,4350,8
|
|
20241025,103100,1895377260,4350,4350,4350,4340,1383
|
|
20241025,103000,1889366870,4350,4360,4360,4350,151
|
|
20241025,102900,1888709785,4360,4360,4360,4355,208
|
|
20241025,102800,1887803365,4360,4360,4360,4360,347
|
|
20241025,102700,1886290445,4365,4370,4370,4365,298
|
|
20241025,102600,1884989670,4370,4365,4370,4365,695
|
|
20241025,102500,1881955990,4365,4360,4365,4345,409
|
|
20241025,102400,1880176240,4365,4375,4375,4365,322
|
|
20241025,102300,1878770030,4385,4375,4385,4375,7588
|
|
20241025,102200,1845572290,4380,4380,4380,4380,622
|
|
20241025,102100,1842847930,4380,4360,4380,4360,370
|
|
20241025,102000,1841233645,4360,4345,4360,4340,4142
|
|
20241025,101900,1823221350,4340,4340,4340,4335,1488
|
|
20241025,101800,1816766610,4340,4335,4340,4330,471
|
|
20241025,101700,1814725030,4335,4340,4340,4335,710
|
|
20241025,101600,1811644130,4340,4345,4345,4340,248
|
|
20241025,101500,1810567780,4345,4335,4345,4335,2975
|
|
20241025,101400,1797667285,4335,4330,4335,4330,1165
|
|
20241025,101300,1792619860,4325,4320,4325,4315,1140
|
|
20241025,101200,1787691810,4320,4310,4320,4310,1582
|
|
20241025,101100,1780870275,4310,4305,4310,4300,6078
|
|
20241025,101000,1754705460,4305,4320,4320,4305,4143
|
|
20241025,100900,1736847210,4320,4320,4325,4315,1959
|
|
20241025,100800,1728386805,4320,4335,4335,4320,6651
|
|
20241025,100700,1699601115,4330,4340,4340,4330,2670
|
|
20241025,100600,1688023410,4340,4350,4350,4340,1777
|
|
20241025,100500,1680302205,4350,4370,4370,4350,7997
|
|
20241025,100400,1645505215,4360,4380,4380,4360,2506
|
|
20241025,100300,1634560235,4380,4380,4380,4375,1580
|
|
20241025,100200,1627642290,4380,4375,4380,4375,1208
|
|
20241025,100100,1622352490,4375,4385,4385,4375,948
|
|
20241025,100000,1618200740,4380,4390,4390,4380,2990
|
|
20241025,095900,1605094515,4390,4400,4400,4390,688
|
|
20241025,095800,1602072585,4400,4395,4400,4395,7
|
|
20241025,095700,1602041790,4395,4390,4395,4390,1416
|
|
20241025,095600,1595824430,4395,4395,4400,4395,835
|
|
20241025,095500,1592154600,4390,4395,4395,4390,4501
|
|
20241025,095400,1572385915,4405,4400,4405,4400,549
|
|
20241025,095300,1569969275,4405,4400,4410,4400,97
|
|
20241025,095200,1569542450,4395,4400,4400,4395,1657
|
|
20241025,095100,1562258435,4400,4405,4405,4400,4809
|
|
20241025,095000,1541082630,4405,4410,4410,4405,1278
|
|
20241025,094900,1535447155,4410,4415,4420,4410,2861
|
|
20241025,094800,1522819245,4415,4430,4430,4415,599
|
|
20241025,094700,1520170980,4425,4420,4425,4420,572
|
|
20241025,094600,1517640925,4425,4420,4430,4420,1603
|
|
20241025,094500,1510551990,4420,4430,4430,4415,4324
|
|
20241025,094400,1491452355,4430,4430,4435,4420,2265
|
|
20241025,094300,1481421650,4420,4435,4435,4420,390
|
|
20241025,094200,1479693125,4435,4410,4435,4405,2612
|
|
20241025,094100,1468151120,4410,4410,4420,4405,4508
|
|
20241025,094000,1448264135,4415,4430,4430,4415,6664
|
|
20241025,093900,1418804410,4425,4430,4435,4425,4821
|
|
20241025,093800,1397453480,4430,4450,4450,4430,10827
|
|
20241025,093700,1349409550,4445,4485,4485,4440,30391
|
|
20241025,093600,1213713925,4485,4470,4485,4460,12484
|
|
20241025,093500,1157858170,4470,4460,4470,4455,14559
|
|
20241025,093400,1092907505,4460,4445,4460,4440,6801
|
|
20241025,093300,1062674395,4440,4440,4450,4440,1737
|
|
20241025,093200,1054958185,4450,4445,4450,4435,9583
|
|
20241025,093100,1012370420,4440,4450,4450,4425,16343
|
|
20241025,093000,939834515,4440,4445,4450,4435,19734
|
|
20241025,092900,852142895,4445,4430,4445,4425,8146
|
|
20241025,092800,816007865,4430,4420,4430,4415,5642
|
|
20241025,092700,791056700,4420,4420,4425,4410,8733
|
|
20241025,092600,752467025,4415,4410,4420,4405,5664
|
|
20241025,092500,727484255,4405,4405,4410,4400,7587
|
|
20241025,092400,694068570,4400,4395,4405,4390,7303
|
|
20241025,092300,661943770,4405,4395,4415,4390,14211
|
|
20241025,092200,599395320,4410,4395,4415,4395,17545
|
|
20241025,092100,522086740,4400,4380,4400,4380,10668
|
|
20241025,092000,475197890,4395,4390,4400,4380,11470
|
|
20241025,091900,424851945,4380,4375,4390,4365,4577
|
|
20241025,091800,404811155,4375,4370,4375,4350,5882
|
|
20241025,091700,379104410,4350,4355,4370,4340,19942
|
|
20241025,091600,292354350,4360,4370,4370,4360,301
|
|
20241025,091500,291041640,4350,4335,4355,4335,5661
|
|
20241025,091400,266441450,4340,4355,4355,4340,826
|
|
20241025,091300,262854740,4340,4360,4360,4340,7141
|
|
20241025,091200,231789860,4360,4360,4360,4355,4720
|
|
20241025,091100,211231445,4360,4370,4370,4360,962
|
|
20241025,091000,207031275,4375,4395,4395,4375,5990
|
|
20241025,090900,180774170,4400,4395,4400,4395,2676
|
|
20241025,090800,169010885,4400,4400,4400,4390,1778
|
|
20241025,090700,161188475,4400,4395,4405,4390,6015
|
|
20241025,090600,134747590,4390,4395,4400,4385,9103
|
|
20241025,090500,94729185,4395,4375,4400,4375,5448
|
|
20241025,090400,70815335,4375,4365,4375,4365,4557
|
|
20241025,090300,50895860,4365,4365,4370,4350,2842
|
|
20241025,090200,38519505,4350,4350,4370,4340,2300
|
|
20241025,090100,28485520,4350,4345,4360,4345,2629
|
|
20241025,090000,17050975,4340,4335,4340,4335,3933
|