725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,210200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,210100,2496864500,30150,30150,30150,30150,0
|
|
20241025,210000,2496864500,30150,30150,30150,30150,0
|
|
20241025,205900,2496864500,30150,30150,30150,30150,0
|
|
20241025,205800,2496864500,30150,30150,30150,30150,0
|
|
20241025,205700,2496864500,30150,30150,30150,30150,0
|
|
20241025,205600,2496864500,30150,30150,30150,30150,0
|
|
20241025,205500,2496864500,30150,30150,30150,30150,0
|
|
20241025,205400,2496864500,30150,30150,30150,30150,0
|
|
20241025,205300,2496864500,30150,30150,30150,30150,0
|
|
20241025,205200,2496864500,30150,30150,30150,30150,0
|
|
20241025,205100,2496864500,30150,30150,30150,30150,0
|
|
20241025,205000,2496864500,30150,30150,30150,30150,0
|
|
20241025,204900,2496864500,30150,30150,30150,30150,0
|
|
20241025,204800,2496864500,30150,30150,30150,30150,0
|
|
20241025,204700,2496864500,30150,30150,30150,30150,0
|
|
20241025,204600,2496864500,30150,30150,30150,30150,0
|
|
20241025,204500,2496864500,30150,30150,30150,30150,0
|
|
20241025,204400,2496864500,30150,30150,30150,30150,0
|
|
20241025,204300,2496864500,30150,30150,30150,30150,0
|
|
20241025,204200,2496864500,30150,30150,30150,30150,0
|
|
20241025,204100,2496864500,30150,30150,30150,30150,0
|
|
20241025,204000,2496864500,30150,30150,30150,30150,0
|
|
20241025,203900,2496864500,30150,30150,30150,30150,0
|
|
20241025,203800,2496864500,30150,30150,30150,30150,0
|
|
20241025,203700,2496864500,30150,30150,30150,30150,0
|
|
20241025,203600,2496864500,30150,30150,30150,30150,0
|
|
20241025,203500,2496864500,30150,30150,30150,30150,0
|
|
20241025,203400,2496864500,30150,30150,30150,30150,0
|
|
20241025,203300,2496864500,30150,30150,30150,30150,0
|
|
20241025,203200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,203100,2496864500,30150,30150,30150,30150,0
|
|
20241025,203000,2496864500,30150,30150,30150,30150,0
|
|
20241025,202900,2496864500,30150,30150,30150,30150,0
|
|
20241025,202800,2496864500,30150,30150,30150,30150,0
|
|
20241025,202700,2496864500,30150,30150,30150,30150,0
|
|
20241025,202600,2496864500,30150,30150,30150,30150,0
|
|
20241025,202500,2496864500,30150,30150,30150,30150,0
|
|
20241025,202400,2496864500,30150,30150,30150,30150,0
|
|
20241025,202300,2496864500,30150,30150,30150,30150,0
|
|
20241025,202200,2496864500,30150,30150,30150,30150,0
|
|
20241025,202100,2496864500,30150,30150,30150,30150,0
|
|
20241025,202000,2496864500,30150,30150,30150,30150,0
|
|
20241025,201900,2496864500,30150,30150,30150,30150,0
|
|
20241025,201800,2496864500,30150,30150,30150,30150,0
|
|
20241025,201700,2496864500,30150,30150,30150,30150,0
|
|
20241025,201600,2496864500,30150,30150,30150,30150,0
|
|
20241025,201500,2496864500,30150,30150,30150,30150,0
|
|
20241025,201400,2496864500,30150,30150,30150,30150,0
|
|
20241025,201300,2496864500,30150,30150,30150,30150,0
|
|
20241025,201200,2496864500,30150,30150,30150,30150,0
|
|
20241025,201100,2496864500,30150,30150,30150,30150,0
|
|
20241025,201000,2496864500,30150,30150,30150,30150,0
|
|
20241025,200900,2496864500,30150,30150,30150,30150,0
|
|
20241025,200800,2496864500,30150,30150,30150,30150,0
|
|
20241025,200700,2496864500,30150,30150,30150,30150,0
|
|
20241025,200600,2496864500,30150,30150,30150,30150,0
|
|
20241025,200500,2496864500,30150,30150,30150,30150,0
|
|
20241025,200400,2496864500,30150,30150,30150,30150,0
|
|
20241025,200300,2496864500,30150,30150,30150,30150,0
|
|
20241025,200200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,200100,2496864500,30150,30150,30150,30150,0
|
|
20241025,200000,2496864500,30150,30150,30150,30150,0
|
|
20241025,195900,2496864500,30150,30150,30150,30150,0
|
|
20241025,195800,2496864500,30150,30150,30150,30150,0
|
|
20241025,195700,2496864500,30150,30150,30150,30150,0
|
|
20241025,195600,2496864500,30150,30150,30150,30150,0
|
|
20241025,195500,2496864500,30150,30150,30150,30150,0
|
|
20241025,195400,2496864500,30150,30150,30150,30150,0
|
|
20241025,195300,2496864500,30150,30150,30150,30150,0
|
|
20241025,195200,2496864500,30150,30150,30150,30150,0
|
|
20241025,195100,2496864500,30150,30150,30150,30150,0
|
|
20241025,195000,2496864500,30150,30150,30150,30150,0
|
|
20241025,194900,2496864500,30150,30150,30150,30150,0
|
|
20241025,194800,2496864500,30150,30150,30150,30150,0
|
|
20241025,194700,2496864500,30150,30150,30150,30150,0
|
|
20241025,194600,2496864500,30150,30150,30150,30150,0
|
|
20241025,194500,2496864500,30150,30150,30150,30150,0
|
|
20241025,194400,2496864500,30150,30150,30150,30150,0
|
|
20241025,194300,2496864500,30150,30150,30150,30150,0
|
|
20241025,194200,2496864500,30150,30150,30150,30150,0
|
|
20241025,194100,2496864500,30150,30150,30150,30150,0
|
|
20241025,194000,2496864500,30150,30150,30150,30150,0
|
|
20241025,193900,2496864500,30150,30150,30150,30150,0
|
|
20241025,193800,2496864500,30150,30150,30150,30150,0
|
|
20241025,193700,2496864500,30150,30150,30150,30150,0
|
|
20241025,193600,2496864500,30150,30150,30150,30150,0
|
|
20241025,193500,2496864500,30150,30150,30150,30150,0
|
|
20241025,193400,2496864500,30150,30150,30150,30150,0
|
|
20241025,193300,2496864500,30150,30150,30150,30150,0
|
|
20241025,193200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,193100,2496864500,30150,30150,30150,30150,0
|
|
20241025,193000,2496864500,30150,30150,30150,30150,0
|
|
20241025,192900,2496864500,30150,30150,30150,30150,0
|
|
20241025,192800,2496864500,30150,30150,30150,30150,0
|
|
20241025,192700,2496864500,30150,30150,30150,30150,0
|
|
20241025,192600,2496864500,30150,30150,30150,30150,0
|
|
20241025,192500,2496864500,30150,30150,30150,30150,0
|
|
20241025,192400,2496864500,30150,30150,30150,30150,0
|
|
20241025,192300,2496864500,30150,30150,30150,30150,0
|
|
20241025,192200,2496864500,30150,30150,30150,30150,0
|
|
20241025,192100,2496864500,30150,30150,30150,30150,0
|
|
20241025,192000,2496864500,30150,30150,30150,30150,0
|
|
20241025,191900,2496864500,30150,30150,30150,30150,0
|
|
20241025,191800,2496864500,30150,30150,30150,30150,0
|
|
20241025,191700,2496864500,30150,30150,30150,30150,0
|
|
20241025,191600,2496864500,30150,30150,30150,30150,0
|
|
20241025,191500,2496864500,30150,30150,30150,30150,0
|
|
20241025,191400,2496864500,30150,30150,30150,30150,0
|
|
20241025,191300,2496864500,30150,30150,30150,30150,0
|
|
20241025,191200,2496864500,30150,30150,30150,30150,0
|
|
20241025,191100,2496864500,30150,30150,30150,30150,0
|
|
20241025,191000,2496864500,30150,30150,30150,30150,0
|
|
20241025,190900,2496864500,30150,30150,30150,30150,0
|
|
20241025,190800,2496864500,30150,30150,30150,30150,0
|
|
20241025,190700,2496864500,30150,30150,30150,30150,0
|
|
20241025,190600,2496864500,30150,30150,30150,30150,0
|
|
20241025,190500,2496864500,30150,30150,30150,30150,0
|
|
20241025,190400,2496864500,30150,30150,30150,30150,0
|
|
20241025,190300,2496864500,30150,30150,30150,30150,0
|
|
20241025,190200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,190100,2496864500,30150,30150,30150,30150,0
|
|
20241025,190000,2496864500,30150,30150,30150,30150,0
|
|
20241025,185900,2496864500,30150,30150,30150,30150,0
|
|
20241025,185800,2496864500,30150,30150,30150,30150,0
|
|
20241025,185700,2496864500,30150,30150,30150,30150,0
|
|
20241025,185600,2496864500,30150,30150,30150,30150,0
|
|
20241025,185500,2496864500,30150,30150,30150,30150,0
|
|
20241025,185400,2496864500,30150,30150,30150,30150,0
|
|
20241025,185300,2496864500,30150,30150,30150,30150,0
|
|
20241025,185200,2496864500,30150,30150,30150,30150,0
|
|
20241025,185100,2496864500,30150,30150,30150,30150,0
|
|
20241025,185000,2496864500,30150,30150,30150,30150,0
|
|
20241025,184900,2496864500,30150,30150,30150,30150,0
|
|
20241025,184800,2496864500,30150,30150,30150,30150,0
|
|
20241025,184700,2496864500,30150,30150,30150,30150,0
|
|
20241025,184600,2496864500,30150,30150,30150,30150,0
|
|
20241025,184500,2496864500,30150,30150,30150,30150,0
|
|
20241025,184400,2496864500,30150,30150,30150,30150,0
|
|
20241025,184300,2496864500,30150,30150,30150,30150,0
|
|
20241025,184200,2496864500,30150,30150,30150,30150,0
|
|
20241025,184100,2496864500,30150,30150,30150,30150,0
|
|
20241025,184000,2496864500,30150,30150,30150,30150,0
|
|
20241025,183900,2496864500,30150,30150,30150,30150,0
|
|
20241025,183800,2496864500,30150,30150,30150,30150,0
|
|
20241025,183700,2496864500,30150,30150,30150,30150,0
|
|
20241025,183600,2496864500,30150,30150,30150,30150,0
|
|
20241025,183500,2496864500,30150,30150,30150,30150,0
|
|
20241025,183400,2496864500,30150,30150,30150,30150,0
|
|
20241025,183300,2496864500,30150,30150,30150,30150,0
|
|
20241025,183200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,183100,2496864500,30150,30150,30150,30150,0
|
|
20241025,183000,2496864500,30150,30150,30150,30150,0
|
|
20241025,182900,2496864500,30150,30150,30150,30150,0
|
|
20241025,182800,2496864500,30150,30150,30150,30150,0
|
|
20241025,182700,2496864500,30150,30150,30150,30150,0
|
|
20241025,182600,2496864500,30150,30150,30150,30150,0
|
|
20241025,182500,2496864500,30150,30150,30150,30150,0
|
|
20241025,182400,2496864500,30150,30150,30150,30150,0
|
|
20241025,182300,2496864500,30150,30150,30150,30150,0
|
|
20241025,182200,2496864500,30150,30150,30150,30150,0
|
|
20241025,182100,2496864500,30150,30150,30150,30150,0
|
|
20241025,182000,2496864500,30150,30150,30150,30150,0
|
|
20241025,181900,2496864500,30150,30150,30150,30150,0
|
|
20241025,181800,2496864500,30150,30150,30150,30150,0
|
|
20241025,181700,2496864500,30150,30150,30150,30150,0
|
|
20241025,181600,2496864500,30150,30150,30150,30150,0
|
|
20241025,181500,2496864500,30150,30150,30150,30150,0
|
|
20241025,181400,2496864500,30150,30150,30150,30150,0
|
|
20241025,181300,2496864500,30150,30150,30150,30150,0
|
|
20241025,181200,2496864500,30150,30150,30150,30150,0
|
|
20241025,181100,2496864500,30150,30150,30150,30150,0
|
|
20241025,181000,2496864500,30150,30150,30150,30150,0
|
|
20241025,180900,2496864500,30150,30150,30150,30150,0
|
|
20241025,180800,2496864500,30150,30150,30150,30150,0
|
|
20241025,180700,2496864500,30150,30150,30150,30150,0
|
|
20241025,180600,2496864500,30150,30150,30150,30150,0
|
|
20241025,180500,2496864500,30150,30150,30150,30150,0
|
|
20241025,180400,2496864500,30150,30150,30150,30150,0
|
|
20241025,180300,2496864500,30150,30150,30150,30150,0
|
|
20241025,180200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,180100,2496864500,30150,30150,30150,30150,0
|
|
20241025,180000,2496864500,30150,30150,30150,30150,0
|
|
20241025,175900,2496864500,30150,30150,30150,30150,0
|
|
20241025,175800,2496864500,30150,30150,30150,30150,0
|
|
20241025,175700,2496864500,30150,30150,30150,30150,0
|
|
20241025,175600,2496864500,30150,30150,30150,30150,0
|
|
20241025,175500,2496864500,30150,30150,30150,30150,0
|
|
20241025,175400,2496864500,30150,30150,30150,30150,0
|
|
20241025,175300,2496864500,30150,30150,30150,30150,0
|
|
20241025,175200,2496864500,30150,30150,30150,30150,0
|
|
20241025,175100,2496864500,30150,30150,30150,30150,0
|
|
20241025,175000,2496864500,30150,30150,30150,30150,0
|
|
20241025,174900,2496864500,30150,30150,30150,30150,0
|
|
20241025,174800,2496864500,30150,30150,30150,30150,0
|
|
20241025,174700,2496864500,30150,30150,30150,30150,0
|
|
20241025,174600,2496864500,30150,30150,30150,30150,0
|
|
20241025,174500,2496864500,30150,30150,30150,30150,0
|
|
20241025,174400,2496864500,30150,30150,30150,30150,0
|
|
20241025,174300,2496864500,30150,30150,30150,30150,0
|
|
20241025,174200,2496864500,30150,30150,30150,30150,0
|
|
20241025,174100,2496864500,30150,30150,30150,30150,0
|
|
20241025,174000,2496864500,30150,30150,30150,30150,0
|
|
20241025,173900,2496864500,30150,30150,30150,30150,0
|
|
20241025,173800,2496864500,30150,30150,30150,30150,0
|
|
20241025,173700,2496864500,30150,30150,30150,30150,0
|
|
20241025,173600,2496864500,30150,30150,30150,30150,0
|
|
20241025,173500,2496864500,30150,30150,30150,30150,0
|
|
20241025,173400,2496864500,30150,30150,30150,30150,0
|
|
20241025,173300,2496864500,30150,30150,30150,30150,0
|
|
20241025,173200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,173100,2496864500,30150,30150,30150,30150,0
|
|
20241025,173000,2496864500,30150,30150,30150,30150,0
|
|
20241025,172900,2496864500,30150,30150,30150,30150,0
|
|
20241025,172800,2496864500,30150,30150,30150,30150,0
|
|
20241025,172700,2496864500,30150,30150,30150,30150,0
|
|
20241025,172600,2496864500,30150,30150,30150,30150,0
|
|
20241025,172500,2496864500,30150,30150,30150,30150,0
|
|
20241025,172400,2496864500,30150,30150,30150,30150,0
|
|
20241025,172300,2496864500,30150,30150,30150,30150,0
|
|
20241025,172200,2496864500,30150,30150,30150,30150,0
|
|
20241025,172100,2496864500,30150,30150,30150,30150,0
|
|
20241025,172000,2496864500,30150,30150,30150,30150,0
|
|
20241025,171900,2496864500,30150,30150,30150,30150,0
|
|
20241025,171800,2496864500,30150,30150,30150,30150,0
|
|
20241025,171700,2496864500,30150,30150,30150,30150,0
|
|
20241025,171600,2496864500,30150,30150,30150,30150,0
|
|
20241025,171500,2496864500,30150,30150,30150,30150,0
|
|
20241025,171400,2496864500,30150,30150,30150,30150,0
|
|
20241025,171300,2496864500,30150,30150,30150,30150,0
|
|
20241025,171200,2496864500,30150,30150,30150,30150,0
|
|
20241025,171100,2496864500,30150,30150,30150,30150,0
|
|
20241025,171000,2496864500,30150,30150,30150,30150,0
|
|
20241025,170900,2496864500,30150,30150,30150,30150,0
|
|
20241025,170800,2496864500,30150,30150,30150,30150,0
|
|
20241025,170700,2496864500,30150,30150,30150,30150,0
|
|
20241025,170600,2496864500,30150,30150,30150,30150,0
|
|
20241025,170500,2496864500,30150,30150,30150,30150,0
|
|
20241025,170400,2496864500,30150,30150,30150,30150,0
|
|
20241025,170300,2496864500,30150,30150,30150,30150,0
|
|
20241025,170200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,170100,2496864500,30150,30150,30150,30150,0
|
|
20241025,170000,2496864500,30150,30150,30150,30150,0
|
|
20241025,165900,2496864500,30150,30150,30150,30150,0
|
|
20241025,165800,2496864500,30150,30150,30150,30150,0
|
|
20241025,165700,2496864500,30150,30150,30150,30150,0
|
|
20241025,165600,2496864500,30150,30150,30150,30150,0
|
|
20241025,165500,2496864500,30150,30150,30150,30150,0
|
|
20241025,165400,2496864500,30150,30150,30150,30150,0
|
|
20241025,165300,2496864500,30150,30150,30150,30150,0
|
|
20241025,165200,2496864500,30150,30150,30150,30150,0
|
|
20241025,165100,2496864500,30150,30150,30150,30150,0
|
|
20241025,165000,2496864500,30150,30150,30150,30150,0
|
|
20241025,164900,2496864500,30150,30150,30150,30150,0
|
|
20241025,164800,2496864500,30150,30150,30150,30150,0
|
|
20241025,164700,2496864500,30150,30150,30150,30150,0
|
|
20241025,164600,2496864500,30150,30150,30150,30150,0
|
|
20241025,164500,2496864500,30150,30150,30150,30150,0
|
|
20241025,164400,2496864500,30150,30150,30150,30150,0
|
|
20241025,164300,2496864500,30150,30150,30150,30150,0
|
|
20241025,164200,2496864500,30150,30150,30150,30150,0
|
|
20241025,164100,2496864500,30150,30150,30150,30150,0
|
|
20241025,164000,2496864500,30150,30150,30150,30150,0
|
|
20241025,163900,2496864500,30150,30150,30150,30150,0
|
|
20241025,163800,2496864500,30150,30150,30150,30150,0
|
|
20241025,163700,2496864500,30150,30150,30150,30150,0
|
|
20241025,163600,2496864500,30150,30150,30150,30150,0
|
|
20241025,163500,2496864500,30150,30150,30150,30150,0
|
|
20241025,163400,2496864500,30150,30150,30150,30150,0
|
|
20241025,163300,2496864500,30150,30150,30150,30150,0
|
|
20241025,163200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,163100,2496864500,30150,30150,30150,30150,0
|
|
20241025,163000,2496864500,30150,30150,30150,30150,0
|
|
20241025,162900,2496864500,30150,30150,30150,30150,0
|
|
20241025,162800,2496864500,30150,30150,30150,30150,0
|
|
20241025,162700,2496864500,30150,30150,30150,30150,0
|
|
20241025,162600,2496864500,30150,30150,30150,30150,0
|
|
20241025,162500,2496864500,30150,30150,30150,30150,0
|
|
20241025,162400,2496864500,30150,30150,30150,30150,0
|
|
20241025,162300,2496864500,30150,30150,30150,30150,0
|
|
20241025,162200,2496864500,30150,30150,30150,30150,0
|
|
20241025,162100,2496864500,30150,30150,30150,30150,0
|
|
20241025,162000,2496864500,30150,30150,30150,30150,0
|
|
20241025,161900,2496864500,30150,30150,30150,30150,0
|
|
20241025,161800,2496864500,30150,30150,30150,30150,0
|
|
20241025,161700,2496864500,30150,30150,30150,30150,0
|
|
20241025,161600,2496864500,30150,30150,30150,30150,0
|
|
20241025,161500,2496864500,30150,30150,30150,30150,0
|
|
20241025,161400,2496864500,30150,30150,30150,30150,0
|
|
20241025,161300,2496864500,30150,30150,30150,30150,0
|
|
20241025,161200,2496864500,30150,30150,30150,30150,0
|
|
20241025,161100,2496864500,30150,30150,30150,30150,0
|
|
20241025,161000,2496864500,30150,30150,30150,30150,0
|
|
20241025,160900,2496864500,30150,30150,30150,30150,0
|
|
20241025,160800,2496864500,30150,30150,30150,30150,0
|
|
20241025,160700,2496864500,30150,30150,30150,30150,0
|
|
20241025,160600,2496864500,30150,30150,30150,30150,0
|
|
20241025,160500,2496864500,30150,30150,30150,30150,0
|
|
20241025,160400,2496864500,30150,30150,30150,30150,0
|
|
20241025,160300,2496864500,30150,30150,30150,30150,0
|
|
20241025,160200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,160100,2496864500,30150,30150,30150,30150,0
|
|
20241025,160000,2496864500,30150,30150,30150,30150,0
|
|
20241025,155900,2496864500,30150,30150,30150,30150,0
|
|
20241025,155800,2496864500,30150,30150,30150,30150,0
|
|
20241025,155700,2496864500,30150,30150,30150,30150,0
|
|
20241025,155600,2496864500,30150,30150,30150,30150,0
|
|
20241025,155500,2496864500,30150,30150,30150,30150,0
|
|
20241025,155400,2496864500,30150,30150,30150,30150,0
|
|
20241025,155300,2496864500,30150,30150,30150,30150,0
|
|
20241025,155200,2496864500,30150,30150,30150,30150,0
|
|
20241025,155100,2496864500,30150,30150,30150,30150,0
|
|
20241025,155000,2496864500,30150,30150,30150,30150,0
|
|
20241025,154900,2496864500,30150,30150,30150,30150,0
|
|
20241025,154800,2496864500,30150,30150,30150,30150,0
|
|
20241025,154700,2496864500,30150,30150,30150,30150,0
|
|
20241025,154600,2496864500,30150,30150,30150,30150,0
|
|
20241025,154500,2496864500,30150,30150,30150,30150,0
|
|
20241025,154400,2496864500,30150,30150,30150,30150,0
|
|
20241025,154300,2496864500,30150,30150,30150,30150,0
|
|
20241025,154200,2496864500,30150,30150,30150,30150,0
|
|
20241025,154100,2496864500,30150,30150,30150,30150,0
|
|
20241025,154000,2496864500,30150,30150,30150,30150,0
|
|
20241025,153900,2496864500,30150,30150,30150,30150,0
|
|
20241025,153800,2496864500,30150,30150,30150,30150,0
|
|
20241025,153700,2496864500,30150,30150,30150,30150,0
|
|
20241025,153600,2496864500,30150,30150,30150,30150,0
|
|
20241025,153500,2496864500,30150,30150,30150,30150,0
|
|
20241025,153400,2496864500,30150,30150,30150,30150,0
|
|
20241025,153300,2496864500,30150,30150,30150,30150,0
|
|
20241025,153200,2496864500,30150,30150,30150,30150,5428
|
|
20241025,153100,2496864500,30150,30150,30150,30150,0
|
|
20241025,153000,2496864500,30150,30150,30150,30150,5428
|
|
20241025,152900,2333210300,30200,30200,30200,30200,0
|
|
20241025,152800,2333210300,30200,30200,30200,30200,0
|
|
20241025,152700,2333210300,30200,30200,30200,30200,0
|
|
20241025,152600,2333210300,30200,30200,30200,30200,0
|
|
20241025,152500,2333210300,30200,30200,30200,30200,0
|
|
20241025,152400,2333210300,30200,30200,30200,30200,0
|
|
20241025,152300,2333210300,30200,30200,30200,30200,0
|
|
20241025,152200,2333210300,30200,30200,30200,30200,0
|
|
20241025,152100,2333210300,30200,30200,30200,30200,0
|
|
20241025,152000,2333210300,30200,30200,30200,30200,0
|
|
20241025,151900,2333210300,30200,30250,30300,30200,753
|
|
20241025,151800,2310422400,30300,30350,30400,30300,392
|
|
20241025,151700,2298530850,30400,30200,30400,30200,411
|
|
20241025,151600,2286052550,30400,30350,30400,30250,630
|
|
20241025,151500,2266919300,30350,30200,30350,30200,499
|
|
20241025,151400,2251840700,30300,30300,30300,30250,277
|
|
20241025,151300,2243448850,30300,30300,30300,30300,183
|
|
20241025,151200,2237903950,30300,30300,30300,30200,221
|
|
20241025,151100,2231211650,30300,30300,30300,30200,192
|
|
20241025,151000,2225394150,30150,30200,30300,30150,186
|
|
20241025,150900,2219766500,30150,30200,30250,30150,228
|
|
20241025,150800,2212876300,30150,30200,30250,30150,238
|
|
20241025,150700,2205687400,30150,30250,30250,30150,410
|
|
20241025,150600,2193290600,30200,30200,30250,30200,234
|
|
20241025,150500,2186216400,30250,30200,30300,30150,254
|
|
20241025,150400,2178536600,30200,30150,30200,30100,180
|
|
20241025,150300,2173104100,30100,30150,30200,30100,319
|
|
20241025,150200,2163479250,30150,30200,30200,30150,244
|
|
20241025,150100,2156113650,30150,30200,30200,30100,229
|
|
20241025,150000,2149204950,30150,30100,30150,30100,264
|
|
20241025,145900,2141248700,30100,30100,30150,30100,270
|
|
20241025,145800,2133112250,30150,30150,30150,30100,243
|
|
20241025,145700,2125788850,30150,30150,30200,30150,432
|
|
20241025,145600,2112755100,30150,30250,30250,30150,279
|
|
20241025,145500,2104329150,30200,30250,30250,30200,269
|
|
20241025,145400,2096195500,30200,30200,30300,30200,227
|
|
20241025,145300,2089328500,30250,30150,30250,30150,171
|
|
20241025,145200,2084163500,30200,30150,30250,30150,241
|
|
20241025,145100,2076880350,30200,30150,30200,30150,331
|
|
20241025,145000,2066887950,30250,30150,30250,30150,297
|
|
20241025,144900,2057921000,30150,30150,30250,30150,242
|
|
20241025,144800,2050613100,30200,30250,30250,30150,433
|
|
20241025,144700,2037545000,30200,30150,30200,30150,320
|
|
20241025,144600,2027882750,30150,30200,30200,30150,299
|
|
20241025,144500,2018856250,30200,30250,30300,30200,309
|
|
20241025,144400,2009511600,30200,30150,30250,30150,263
|
|
20241025,144300,2001571400,30150,30150,30200,30150,304
|
|
20241025,144200,1992395050,30200,30250,30250,30150,433
|
|
20241025,144100,1979313350,30200,30200,30250,30150,233
|
|
20241025,144000,1972271600,30250,30200,30300,30200,268
|
|
20241025,143900,1964165500,30200,30200,30300,30200,1062
|
|
20241025,143800,1932001450,30300,30300,30300,30200,227
|
|
20241025,143700,1925134000,30200,30250,30300,30200,274
|
|
20241025,143600,1916846000,30200,30200,30300,30200,391
|
|
20241025,143500,1905029300,30300,30200,30300,30200,301
|
|
20241025,143400,1895925150,30200,30250,30300,30200,300
|
|
20241025,143300,1886853600,30200,30250,30300,30200,381
|
|
20241025,143200,1875330400,30300,30300,30350,30250,217
|
|
20241025,143100,1868758450,30300,30250,30300,30250,219
|
|
20241025,143000,1862127400,30250,30350,30350,30250,233
|
|
20241025,142900,1855065000,30250,30300,30350,30200,257
|
|
20241025,142800,1847283250,30300,30250,30350,30250,272
|
|
20241025,142700,1839041250,30300,30350,30350,30200,1016
|
|
20241025,142600,1808307750,30350,30350,30400,30300,225
|
|
20241025,142500,1801478200,30350,30400,30400,30300,298
|
|
20241025,142400,1792433150,30300,30350,30350,30300,424
|
|
20241025,142300,1779579850,30350,30350,30400,30300,246
|
|
20241025,142200,1772113000,30350,30400,30400,30300,388
|
|
20241025,142100,1760331300,30400,30400,30400,30350,219
|
|
20241025,142000,1753673750,30400,30350,30400,30350,232
|
|
20241025,141900,1746625400,30400,30400,30400,30400,123
|
|
20241025,141800,1742886200,30350,30350,30350,30350,135
|
|
20241025,141700,1738788950,30400,30350,30400,30300,270
|
|
20241025,141600,1730595750,30350,30400,30400,30350,213
|
|
20241025,141500,1724130350,30350,30400,30400,30350,266
|
|
20241025,141400,1716055500,30400,30400,30400,30350,236
|
|
20241025,141300,1708887500,30400,30300,30400,30300,253
|
|
20241025,141200,1701200350,30400,30350,30400,30350,303
|
|
20241025,141100,1692003450,30350,30300,30400,30300,1516
|
|
20241025,141000,1645948600,30300,30300,30300,30250,367
|
|
20241025,140900,1634833600,30300,30250,30300,30250,289
|
|
20241025,140800,1626084900,30250,30200,30250,30200,151
|
|
20241025,140700,1621524500,30200,30200,30250,30100,269
|
|
20241025,140600,1613395900,30200,30100,30200,30100,1719
|
|
20241025,140500,1561630500,30100,30100,30100,30050,355
|
|
20241025,140400,1550951200,30100,30100,30100,30100,242
|
|
20241025,140300,1543667000,30100,30100,30100,30100,89
|
|
20241025,140200,1540988100,30100,30100,30100,30100,6
|
|
20241025,140100,1540807500,30100,30050,30100,30050,46
|
|
20241025,140000,1539424200,30100,30050,30150,30050,202
|
|
20241025,135900,1533339000,30150,30150,30150,30050,6074
|
|
20241025,135800,1350557800,30200,30150,30200,30150,79
|
|
20241025,135700,1348175900,30150,30200,30200,30150,93
|
|
20241025,135600,1345371350,30150,30150,30200,30150,43
|
|
20241025,135500,1344074800,30150,30150,30150,30150,42
|
|
20241025,135400,1342808500,30150,30150,30150,30150,34
|
|
20241025,135300,1341783400,30150,30150,30150,30150,25
|
|
20241025,135200,1341029650,30150,30150,30150,30150,0
|
|
20241025,135100,1341029650,30150,30150,30150,30150,648
|
|
20241025,135000,1321492450,30200,30200,30200,30200,3
|
|
20241025,134900,1321401850,30150,30150,30150,30150,1
|
|
20241025,134800,1321371700,30200,30200,30200,30200,5
|
|
20241025,134700,1321220700,30200,30200,30200,30200,0
|
|
20241025,134600,1321220700,30200,30200,30200,30200,152
|
|
20241025,134500,1316630300,30200,30200,30200,30150,3
|
|
20241025,134400,1316539750,30200,30200,30200,30200,1
|
|
20241025,134300,1316509550,30150,30200,30200,30150,15
|
|
20241025,134200,1316057100,30100,30100,30100,30100,33
|
|
20241025,134100,1315063800,30100,30100,30100,30100,0
|
|
20241025,134000,1315063800,30100,30200,30200,30100,4
|
|
20241025,133900,1314943200,30200,30150,30200,30150,17
|
|
20241025,133800,1314430500,30150,30150,30150,30150,103
|
|
20241025,133700,1311325050,30150,30150,30150,30150,10
|
|
20241025,133600,1311023550,30100,30100,30100,30100,586
|
|
20241025,133500,1293384950,30100,30150,30150,30100,1209
|
|
20241025,133400,1256994000,30150,30150,30150,30150,0
|
|
20241025,133300,1256994000,30150,30150,30150,30150,31
|
|
20241025,133200,1256059350,30150,30150,30150,30100,558
|
|
20241025,133100,1239261650,30150,30150,30150,30150,91
|
|
20241025,133000,1236518000,30100,30200,30200,30100,894
|
|
20241025,132900,1209572100,30150,30150,30150,30150,3
|
|
20241025,132800,1209481650,30150,30200,30200,30150,13
|
|
20241025,132700,1209089200,30150,30150,30150,30150,15
|
|
20241025,132600,1208636950,30200,30200,30200,30200,22
|
|
20241025,132500,1207972550,30200,30250,30250,30200,55
|
|
20241025,132400,1206308850,30300,30300,30300,30300,4
|
|
20241025,132300,1206187650,30250,30250,30250,30250,7
|
|
20241025,132200,1205975900,30200,30200,30200,30200,1
|
|
20241025,132100,1205945700,30150,30200,30200,30150,325
|
|
20241025,132000,1196130800,30200,30250,30250,30200,31
|
|
20241025,131900,1195194400,30250,30250,30250,30250,21
|
|
20241025,131800,1194559150,30250,30250,30250,30250,1
|
|
20241025,131700,1194528900,30250,30250,30250,30250,21
|
|
20241025,131600,1193893650,30250,30250,30250,30150,119
|
|
20241025,131500,1190301900,30200,30200,30200,30200,398
|
|
20241025,131400,1178282300,30200,30200,30200,30200,220
|
|
20241025,131300,1171638300,30200,30200,30200,30200,1
|
|
20241025,131200,1171608100,30200,30200,30200,30200,6
|
|
20241025,131100,1171426900,30200,30200,30200,30150,163
|
|
20241025,131000,1166510350,30200,30200,30200,30200,80
|
|
20241025,130900,1164094350,30200,30200,30200,30200,0
|
|
20241025,130800,1164094350,30200,30200,30200,30200,219
|
|
20241025,130700,1157480550,30200,30200,30200,30200,14
|
|
20241025,130600,1157057750,30150,30150,30150,30150,0
|
|
20241025,130500,1157057750,30150,30150,30150,30150,1
|
|
20241025,130400,1157027600,30200,30200,30200,30200,0
|
|
20241025,130300,1157027600,30200,30200,30200,30200,4
|
|
20241025,130200,1156906800,30150,30150,30150,30150,6
|
|
20241025,130100,1156725900,30150,30150,30150,30150,14
|
|
20241025,130000,1156303800,30150,30200,30200,30150,1595
|
|
20241025,125900,1108208550,30250,30250,30250,30250,0
|
|
20241025,125800,1108208550,30250,30250,30250,30250,1
|
|
20241025,125700,1108178300,30250,30150,30250,30150,62
|
|
20241025,125600,1106305900,30200,30200,30200,30200,1
|
|
20241025,125500,1106275700,30200,30200,30200,30200,0
|
|
20241025,125400,1106275700,30200,30200,30200,30200,63
|
|
20241025,125300,1104373100,30200,30200,30200,30200,0
|
|
20241025,125200,1104373100,30200,30200,30200,30200,384
|
|
20241025,125100,1092776300,30250,30250,30250,30250,0
|
|
20241025,125000,1092776300,30250,30250,30250,30250,0
|
|
20241025,124900,1092776300,30250,30250,30250,30250,0
|
|
20241025,124800,1092776300,30250,30250,30250,30250,4
|
|
20241025,124700,1092655300,30200,30200,30200,30200,3
|
|
20241025,124600,1092564700,30250,30250,30250,30250,1
|
|
20241025,124500,1092534450,30250,30200,30250,30200,4
|
|
20241025,124400,1092413500,30200,30200,30200,30200,3
|
|
20241025,124300,1092322900,30250,30250,30250,30250,2
|
|
20241025,124200,1092262400,30300,30250,30300,30200,49
|
|
20241025,124100,1090780200,30250,30250,30250,30250,9
|
|
20241025,124000,1090507950,30200,30200,30200,30200,15
|
|
20241025,123900,1090054950,30200,30200,30200,30200,0
|
|
20241025,123800,1090054950,30200,30200,30200,30200,3
|
|
20241025,123700,1089964350,30200,30200,30200,30200,30
|
|
20241025,123600,1089058350,30200,30200,30200,30200,2
|
|
20241025,123500,1088997950,30200,30200,30200,30200,0
|
|
20241025,123400,1088997950,30200,30200,30200,30200,24
|
|
20241025,123300,1088273150,30200,30250,30250,30200,223
|
|
20241025,123200,1081538500,30250,30250,30250,30250,21
|
|
20241025,123100,1080903250,30200,30200,30200,30200,0
|
|
20241025,123000,1080903250,30200,30200,30200,30200,4
|
|
20241025,122900,1080782450,30200,30200,30200,30200,0
|
|
20241025,122800,1080782450,30200,30250,30250,30200,413
|
|
20241025,122700,1068303650,30350,30250,30350,30250,44
|
|
20241025,122600,1066970150,30250,30250,30250,30250,40
|
|
20241025,122500,1065760150,30200,30200,30200,30200,3
|
|
20241025,122400,1065669550,30250,30250,30250,30250,141
|
|
20241025,122300,1061404300,30250,30250,30250,30250,33
|
|
20241025,122200,1060406050,30200,30250,30250,30200,55
|
|
20241025,122100,1058743800,30250,30200,30250,30200,5
|
|
20241025,122000,1058592750,30250,30250,30250,30250,4
|
|
20241025,121900,1058471750,30200,30200,30200,30200,868
|
|
20241025,121800,1032258150,30250,30250,30250,30250,17
|
|
20241025,121700,1031743900,30250,30250,30250,30250,0
|
|
20241025,121600,1031743900,30250,30250,30300,30250,72
|
|
20241025,121500,1029565700,30200,30200,30200,30200,191
|
|
20241025,121400,1023797500,30250,30200,30250,30200,81
|
|
20241025,121300,1021350250,30300,30250,30300,30250,73
|
|
20241025,121200,1019139450,30250,30250,30250,30250,34
|
|
20241025,121100,1018110950,30250,30250,30250,30250,50
|
|
20241025,121000,1016598450,30250,30250,30250,30250,4
|
|
20241025,120900,1016477450,30250,30200,30250,30200,264
|
|
20241025,120800,1008500150,30200,30200,30200,30200,106
|
|
20241025,120700,1005298950,30250,30250,30250,30250,21
|
|
20241025,120600,1004663700,30250,30200,30250,30200,46
|
|
20241025,120500,1003272250,30300,30300,30300,30200,569
|
|
20241025,120400,986081550,30300,30300,30300,30300,21
|
|
20241025,120300,985445250,30150,30150,30150,30150,0
|
|
20241025,120200,985445250,30150,30150,30150,30150,0
|
|
20241025,120100,985445250,30150,30300,30300,30150,1029
|
|
20241025,120000,954278400,30300,30200,30300,30200,296
|
|
20241025,115900,945331400,30250,30200,30250,30150,14
|
|
20241025,115800,944908700,30150,30150,30150,30150,7
|
|
20241025,115700,944697650,30250,30150,30250,30150,598
|
|
20241025,115600,926662450,30150,30150,30200,30150,15
|
|
20241025,115500,926210150,30150,30150,30200,30150,412
|
|
20241025,115400,913788250,30150,30200,30200,30150,15
|
|
20241025,115300,913335800,30150,30150,30150,30150,18
|
|
20241025,115200,912793100,30150,30200,30200,30150,78
|
|
20241025,115100,910441350,30200,30150,30200,30150,11
|
|
20241025,115000,910109350,30150,30200,30200,30150,8
|
|
20241025,114900,909867900,30150,30150,30150,30150,7
|
|
20241025,114800,909656850,30200,30200,30200,30200,69
|
|
20241025,114700,907573050,30200,30200,30250,30200,81
|
|
20241025,114600,905125800,30150,30150,30150,30150,7
|
|
20241025,114500,904914750,30200,30150,30200,30150,8
|
|
20241025,114400,904673350,30250,30200,30250,30200,36
|
|
20241025,114300,903585100,30200,30200,30200,30200,42
|
|
20241025,114200,902316700,30200,30200,30200,30200,3
|
|
20241025,114100,902226100,30200,30150,30200,30150,12
|
|
20241025,114000,901863850,30150,30150,30200,30150,8
|
|
20241025,113900,901622600,30200,30250,30250,30200,98
|
|
20241025,113800,898662200,30300,30200,30300,30150,243
|
|
20241025,113700,891320200,30200,30200,30200,30150,43
|
|
20241025,113600,890022000,30200,30150,30200,30150,4
|
|
20241025,113500,889901350,30150,30150,30200,30150,27
|
|
20241025,113400,889086300,30150,30150,30150,30150,7
|
|
20241025,113300,888875250,30150,30200,30200,30150,7
|
|
20241025,113200,888664050,30200,30200,30200,30150,8
|
|
20241025,113100,888422600,30250,30200,30250,30200,57
|
|
20241025,113000,886700850,30200,30200,30200,30150,29
|
|
20241025,112900,885825200,30200,30200,30200,30200,3
|
|
20241025,112800,885734600,30200,30200,30250,30150,1571
|
|
20241025,112700,838351550,30250,30250,30250,30250,0
|
|
20241025,112600,838351550,30250,30250,30250,30250,1
|
|
20241025,112500,838321300,30200,30200,30200,30200,4
|
|
20241025,112400,838200500,30250,30250,30250,30250,0
|
|
20241025,112300,838200500,30250,30200,30250,30200,8
|
|
20241025,112200,837958700,30200,30200,30200,30200,0
|
|
20241025,112100,837958700,30200,30200,30200,30200,8
|
|
20241025,112000,837717100,30200,30200,30200,30200,43
|
|
20241025,111900,836418500,30200,30200,30200,30200,0
|
|
20241025,111800,836418500,30200,30200,30200,30200,4
|
|
20241025,111700,836297700,30200,30150,30200,30150,83
|
|
20241025,111600,833792650,30150,30250,30250,30150,243
|
|
20241025,111500,826463900,30250,30200,30250,30150,219
|
|
20241025,111400,819846950,30200,30200,30200,30150,507
|
|
20241025,111300,804535650,30200,30150,30200,30150,17
|
|
20241025,111200,804022450,30200,30200,30200,30200,15
|
|
20241025,111100,803569450,30200,30200,30200,30200,1
|
|
20241025,111000,803539250,30200,30200,30200,30200,21
|
|
20241025,110900,802905050,30200,30200,30200,30200,5
|
|
20241025,110800,802754050,30200,30200,30200,30200,2
|
|
20241025,110700,802693650,30200,30200,30200,30200,0
|
|
20241025,110600,802693650,30200,30150,30200,30150,128
|
|
20241025,110500,798834350,30150,30150,30150,30150,74
|
|
20241025,110400,796603250,30150,30150,30150,30150,11
|
|
20241025,110300,796271600,30200,30200,30200,30100,546
|
|
20241025,110200,779810750,30200,30200,30200,30200,8
|
|
20241025,110100,779569150,30250,30250,30250,30250,2
|
|
20241025,110000,779508650,30150,30150,30150,30150,68
|
|
20241025,105900,777458450,30150,30150,30150,30150,394
|
|
20241025,105800,765579350,30250,30250,30250,30150,3045
|
|
20241025,105700,673697800,30250,30250,30250,30250,13
|
|
20241025,105600,673304550,30250,30250,30250,30250,0
|
|
20241025,105500,673304550,30250,30200,30250,30200,18
|
|
20241025,105400,672760400,30250,30250,30250,30250,1
|
|
20241025,105300,672730150,30250,30200,30250,30200,19
|
|
20241025,105200,672155600,30250,30250,30250,30250,11
|
|
20241025,105100,671822850,30200,30200,30200,30200,2
|
|
20241025,105000,671762450,30250,30250,30250,30250,36
|
|
20241025,104900,670673450,30250,30250,30250,30250,60
|
|
20241025,104800,668858450,30250,30250,30250,30250,0
|
|
20241025,104700,668858450,30250,30250,30250,30250,50
|
|
20241025,104600,667345950,30250,30250,30250,30250,30
|
|
20241025,104500,666438450,30200,30250,30250,30200,43
|
|
20241025,104400,665139800,30250,30250,30250,30250,0
|
|
20241025,104300,665139800,30250,30250,30250,30200,214
|
|
20241025,104200,658672450,30250,30250,30250,30250,0
|
|
20241025,104100,658672450,30250,30250,30250,30250,0
|
|
20241025,104000,658672450,30250,30250,30250,30250,149
|
|
20241025,103900,654165200,30250,30250,30250,30250,22
|
|
20241025,103800,653499700,30250,30250,30250,30250,3
|
|
20241025,103700,653408950,30200,30250,30250,30200,107
|
|
20241025,103600,650177200,30250,30250,30250,30250,58
|
|
20241025,103500,648422700,30200,30200,30250,30200,23
|
|
20241025,103400,647727100,30200,30200,30200,30200,196
|
|
20241025,103300,641807900,30200,30200,30200,30200,0
|
|
20241025,103200,641807900,30200,30250,30250,30200,199
|
|
20241025,103100,635796750,30200,30250,30250,30200,973
|
|
20241025,103000,606366050,30250,30250,30250,30250,533
|
|
20241025,102900,590242800,30300,30300,30300,30300,1
|
|
20241025,102800,590212500,30300,30300,30300,30300,15
|
|
20241025,102700,589758000,30350,30350,30350,30350,1
|
|
20241025,102600,589727650,30350,30300,30350,30300,549
|
|
20241025,102500,573091450,30250,30250,30250,30250,5
|
|
20241025,102400,572940200,30250,30250,30250,30250,0
|
|
20241025,102300,572940200,30250,30250,30250,30250,1
|
|
20241025,102200,572909950,30250,30300,30300,30250,316
|
|
20241025,102100,563335250,30350,30350,30350,30350,139
|
|
20241025,102000,559116600,30300,30300,30300,30300,0
|
|
20241025,101900,559116600,30300,30300,30350,30300,384
|
|
20241025,101800,547477100,30300,30300,30300,30300,0
|
|
20241025,101700,547477100,30300,30300,30300,30300,0
|
|
20241025,101600,547477100,30300,30400,30400,30300,42
|
|
20241025,101500,546204100,30400,30300,30400,30300,38
|
|
20241025,101400,545049400,30250,30300,30300,30250,520
|
|
20241025,101300,529318350,30400,30400,30400,30400,0
|
|
20241025,101200,529318350,30400,30400,30400,30400,30
|
|
20241025,101100,528406350,30300,30300,30300,30300,70
|
|
20241025,101000,526285350,30400,30400,30400,30300,105
|
|
20241025,100900,523103650,30400,30350,30400,30350,34
|
|
20241025,100800,522070400,30300,30400,30400,30300,94
|
|
20241025,100700,519220800,30400,30400,30400,30400,15
|
|
20241025,100600,518764800,30400,30400,30400,30250,230
|
|
20241025,100500,511793750,30400,30400,30400,30400,16
|
|
20241025,100400,511307350,30400,30400,30400,30400,17
|
|
20241025,100300,510790550,30400,30400,30400,30350,28
|
|
20241025,100200,509939600,30400,30350,30400,30300,519
|
|
20241025,100100,494202550,30350,30450,30450,30350,26
|
|
20241025,100000,493412100,30350,30350,30350,30350,367
|
|
20241025,095900,482273650,30350,30350,30350,30350,10
|
|
20241025,095800,481970150,30350,30450,30450,30350,15
|
|
20241025,095700,481513900,30450,30300,30450,30300,909
|
|
20241025,095600,453964900,30300,30300,30300,30250,16
|
|
20241025,095500,453480300,30300,30300,30300,30300,12
|
|
20241025,095400,453116700,30300,30300,30300,30300,7
|
|
20241025,095300,452904600,30250,30250,30250,30250,10
|
|
20241025,095200,452602100,30250,30250,30250,30250,0
|
|
20241025,095100,452602100,30250,30250,30250,30250,102
|
|
20241025,095000,449516600,30200,30250,30250,30200,864
|
|
20241025,094900,423403950,30250,30250,30300,30250,54
|
|
20241025,094800,421770400,30250,30400,30400,30250,1333
|
|
20241025,094700,381336000,30400,30350,30400,30350,69
|
|
20241025,094600,379239350,30400,30400,30400,30400,12
|
|
20241025,094500,378874550,30400,30350,30400,30350,1107
|
|
20241025,094400,345274950,30350,30350,30350,30350,369
|
|
20241025,094300,334075800,30350,30450,30450,30350,1004
|
|
20241025,094200,303556250,30400,30400,30400,30400,25
|
|
20241025,094100,302796250,30450,30450,30450,30450,1
|
|
20241025,094000,302765800,30450,30400,30450,30400,24
|
|
20241025,093900,302035050,30400,30450,30450,30400,296
|
|
20241025,093800,293022100,30500,30450,30500,30450,291
|
|
20241025,093700,284154100,30500,30450,30500,30450,105
|
|
20241025,093600,280952400,30450,30450,30450,30450,216
|
|
20241025,093500,274375200,30500,30500,30500,30500,347
|
|
20241025,093400,263791700,30550,30550,30550,30450,495
|
|
20241025,093300,248705450,30500,30550,30550,30500,172
|
|
20241025,093200,243458400,30550,30550,30550,30550,119
|
|
20241025,093100,239822950,30550,30500,30550,30500,25
|
|
20241025,093000,239060400,30500,30400,30500,30400,9
|
|
20241025,092900,238786700,30400,30500,30500,30400,203
|
|
20241025,092800,232612350,30500,30500,30500,30500,89
|
|
20241025,092700,229897850,30450,30500,30500,30450,494
|
|
20241025,092600,214839800,30550,30550,30550,30550,10
|
|
20241025,092500,214534300,30550,30550,30550,30550,52
|
|
20241025,092400,212945700,30550,30450,30550,30450,210
|
|
20241025,092300,206541950,30450,30450,30450,30450,21
|
|
20241025,092200,205902500,30400,30400,30400,30400,0
|
|
20241025,092100,205902500,30400,30450,30450,30400,58
|
|
20241025,092000,204136800,30450,30450,30450,30450,27
|
|
20241025,091900,203314650,30450,30400,30450,30400,100
|
|
20241025,091800,200271400,30400,30400,30400,30350,30
|
|
20241025,091700,199359450,30350,30400,30400,30350,237
|
|
20241025,091600,192163400,30450,30500,30500,30450,3
|
|
20241025,091500,192071950,30500,30450,30500,30350,136
|
|
20241025,091400,187935450,30500,30300,30600,30300,1302
|
|
20241025,091300,148282350,30250,30250,30300,30250,97
|
|
20241025,091200,145347900,30250,30200,30250,30200,6
|
|
20241025,091100,145166450,30200,30200,30200,30200,0
|
|
20241025,091000,145166450,30200,30300,30300,30200,601
|
|
20241025,090900,127010600,30300,30250,30300,30250,93
|
|
20241025,090800,124194700,30350,30250,30350,30200,515
|
|
20241025,090700,108615150,30300,30300,30300,30300,924
|
|
20241025,090600,80617950,30300,30300,30300,30300,38
|
|
20241025,090500,79466550,30250,30250,30400,30200,301
|
|
20241025,090400,70358200,30200,30250,30300,30200,815
|
|
20241025,090300,45707250,30250,30300,30350,30250,405
|
|
20241025,090200,33437700,30300,30400,30400,30300,601
|
|
20241025,090100,15168800,30400,30450,30450,30400,109
|
|
20241025,090000,11854750,30450,30400,30600,30400,385
|