741 lines
36 KiB
CSV
741 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,211800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,211700,1978165820,9420,9420,9420,9420,0
|
|
20241025,211600,1978165820,9420,9420,9420,9420,0
|
|
20241025,211500,1978165820,9420,9420,9420,9420,0
|
|
20241025,211400,1978165820,9420,9420,9420,9420,0
|
|
20241025,211300,1978165820,9420,9420,9420,9420,0
|
|
20241025,211200,1978165820,9420,9420,9420,9420,0
|
|
20241025,211100,1978165820,9420,9420,9420,9420,0
|
|
20241025,211000,1978165820,9420,9420,9420,9420,0
|
|
20241025,210900,1978165820,9420,9420,9420,9420,0
|
|
20241025,210800,1978165820,9420,9420,9420,9420,0
|
|
20241025,210700,1978165820,9420,9420,9420,9420,0
|
|
20241025,210600,1978165820,9420,9420,9420,9420,0
|
|
20241025,210500,1978165820,9420,9420,9420,9420,0
|
|
20241025,210400,1978165820,9420,9420,9420,9420,0
|
|
20241025,210300,1978165820,9420,9420,9420,9420,0
|
|
20241025,210200,1978165820,9420,9420,9420,9420,0
|
|
20241025,210100,1978165820,9420,9420,9420,9420,0
|
|
20241025,210000,1978165820,9420,9420,9420,9420,0
|
|
20241025,205900,1978165820,9420,9420,9420,9420,0
|
|
20241025,205800,1978165820,9420,9420,9420,9420,0
|
|
20241025,205700,1978165820,9420,9420,9420,9420,0
|
|
20241025,205600,1978165820,9420,9420,9420,9420,0
|
|
20241025,205500,1978165820,9420,9420,9420,9420,0
|
|
20241025,205400,1978165820,9420,9420,9420,9420,0
|
|
20241025,205300,1978165820,9420,9420,9420,9420,0
|
|
20241025,205200,1978165820,9420,9420,9420,9420,0
|
|
20241025,205100,1978165820,9420,9420,9420,9420,0
|
|
20241025,205000,1978165820,9420,9420,9420,9420,0
|
|
20241025,204900,1978165820,9420,9420,9420,9420,0
|
|
20241025,204800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,204700,1978165820,9420,9420,9420,9420,0
|
|
20241025,204600,1978165820,9420,9420,9420,9420,0
|
|
20241025,204500,1978165820,9420,9420,9420,9420,0
|
|
20241025,204400,1978165820,9420,9420,9420,9420,0
|
|
20241025,204300,1978165820,9420,9420,9420,9420,0
|
|
20241025,204200,1978165820,9420,9420,9420,9420,0
|
|
20241025,204100,1978165820,9420,9420,9420,9420,0
|
|
20241025,204000,1978165820,9420,9420,9420,9420,0
|
|
20241025,203900,1978165820,9420,9420,9420,9420,0
|
|
20241025,203800,1978165820,9420,9420,9420,9420,0
|
|
20241025,203700,1978165820,9420,9420,9420,9420,0
|
|
20241025,203600,1978165820,9420,9420,9420,9420,0
|
|
20241025,203500,1978165820,9420,9420,9420,9420,0
|
|
20241025,203400,1978165820,9420,9420,9420,9420,0
|
|
20241025,203300,1978165820,9420,9420,9420,9420,0
|
|
20241025,203200,1978165820,9420,9420,9420,9420,0
|
|
20241025,203100,1978165820,9420,9420,9420,9420,0
|
|
20241025,203000,1978165820,9420,9420,9420,9420,0
|
|
20241025,202900,1978165820,9420,9420,9420,9420,0
|
|
20241025,202800,1978165820,9420,9420,9420,9420,0
|
|
20241025,202700,1978165820,9420,9420,9420,9420,0
|
|
20241025,202600,1978165820,9420,9420,9420,9420,0
|
|
20241025,202500,1978165820,9420,9420,9420,9420,0
|
|
20241025,202400,1978165820,9420,9420,9420,9420,0
|
|
20241025,202300,1978165820,9420,9420,9420,9420,0
|
|
20241025,202200,1978165820,9420,9420,9420,9420,0
|
|
20241025,202100,1978165820,9420,9420,9420,9420,0
|
|
20241025,202000,1978165820,9420,9420,9420,9420,0
|
|
20241025,201900,1978165820,9420,9420,9420,9420,0
|
|
20241025,201800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,201700,1978165820,9420,9420,9420,9420,0
|
|
20241025,201600,1978165820,9420,9420,9420,9420,0
|
|
20241025,201500,1978165820,9420,9420,9420,9420,0
|
|
20241025,201400,1978165820,9420,9420,9420,9420,0
|
|
20241025,201300,1978165820,9420,9420,9420,9420,0
|
|
20241025,201200,1978165820,9420,9420,9420,9420,0
|
|
20241025,201100,1978165820,9420,9420,9420,9420,0
|
|
20241025,201000,1978165820,9420,9420,9420,9420,0
|
|
20241025,200900,1978165820,9420,9420,9420,9420,0
|
|
20241025,200800,1978165820,9420,9420,9420,9420,0
|
|
20241025,200700,1978165820,9420,9420,9420,9420,0
|
|
20241025,200600,1978165820,9420,9420,9420,9420,0
|
|
20241025,200500,1978165820,9420,9420,9420,9420,0
|
|
20241025,200400,1978165820,9420,9420,9420,9420,0
|
|
20241025,200300,1978165820,9420,9420,9420,9420,0
|
|
20241025,200200,1978165820,9420,9420,9420,9420,0
|
|
20241025,200100,1978165820,9420,9420,9420,9420,0
|
|
20241025,200000,1978165820,9420,9420,9420,9420,0
|
|
20241025,195900,1978165820,9420,9420,9420,9420,0
|
|
20241025,195800,1978165820,9420,9420,9420,9420,0
|
|
20241025,195700,1978165820,9420,9420,9420,9420,0
|
|
20241025,195600,1978165820,9420,9420,9420,9420,0
|
|
20241025,195500,1978165820,9420,9420,9420,9420,0
|
|
20241025,195400,1978165820,9420,9420,9420,9420,0
|
|
20241025,195300,1978165820,9420,9420,9420,9420,0
|
|
20241025,195200,1978165820,9420,9420,9420,9420,0
|
|
20241025,195100,1978165820,9420,9420,9420,9420,0
|
|
20241025,195000,1978165820,9420,9420,9420,9420,0
|
|
20241025,194900,1978165820,9420,9420,9420,9420,0
|
|
20241025,194800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,194700,1978165820,9420,9420,9420,9420,0
|
|
20241025,194600,1978165820,9420,9420,9420,9420,0
|
|
20241025,194500,1978165820,9420,9420,9420,9420,0
|
|
20241025,194400,1978165820,9420,9420,9420,9420,0
|
|
20241025,194300,1978165820,9420,9420,9420,9420,0
|
|
20241025,194200,1978165820,9420,9420,9420,9420,0
|
|
20241025,194100,1978165820,9420,9420,9420,9420,0
|
|
20241025,194000,1978165820,9420,9420,9420,9420,0
|
|
20241025,193900,1978165820,9420,9420,9420,9420,0
|
|
20241025,193800,1978165820,9420,9420,9420,9420,0
|
|
20241025,193700,1978165820,9420,9420,9420,9420,0
|
|
20241025,193600,1978165820,9420,9420,9420,9420,0
|
|
20241025,193500,1978165820,9420,9420,9420,9420,0
|
|
20241025,193400,1978165820,9420,9420,9420,9420,0
|
|
20241025,193300,1978165820,9420,9420,9420,9420,0
|
|
20241025,193200,1978165820,9420,9420,9420,9420,0
|
|
20241025,193100,1978165820,9420,9420,9420,9420,0
|
|
20241025,193000,1978165820,9420,9420,9420,9420,0
|
|
20241025,192900,1978165820,9420,9420,9420,9420,0
|
|
20241025,192800,1978165820,9420,9420,9420,9420,0
|
|
20241025,192700,1978165820,9420,9420,9420,9420,0
|
|
20241025,192600,1978165820,9420,9420,9420,9420,0
|
|
20241025,192500,1978165820,9420,9420,9420,9420,0
|
|
20241025,192400,1978165820,9420,9420,9420,9420,0
|
|
20241025,192300,1978165820,9420,9420,9420,9420,0
|
|
20241025,192200,1978165820,9420,9420,9420,9420,0
|
|
20241025,192100,1978165820,9420,9420,9420,9420,0
|
|
20241025,192000,1978165820,9420,9420,9420,9420,0
|
|
20241025,191900,1978165820,9420,9420,9420,9420,0
|
|
20241025,191800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,191700,1978165820,9420,9420,9420,9420,0
|
|
20241025,191600,1978165820,9420,9420,9420,9420,0
|
|
20241025,191500,1978165820,9420,9420,9420,9420,0
|
|
20241025,191400,1978165820,9420,9420,9420,9420,0
|
|
20241025,191300,1978165820,9420,9420,9420,9420,0
|
|
20241025,191200,1978165820,9420,9420,9420,9420,0
|
|
20241025,191100,1978165820,9420,9420,9420,9420,0
|
|
20241025,191000,1978165820,9420,9420,9420,9420,0
|
|
20241025,190900,1978165820,9420,9420,9420,9420,0
|
|
20241025,190800,1978165820,9420,9420,9420,9420,0
|
|
20241025,190700,1978165820,9420,9420,9420,9420,0
|
|
20241025,190600,1978165820,9420,9420,9420,9420,0
|
|
20241025,190500,1978165820,9420,9420,9420,9420,0
|
|
20241025,190400,1978165820,9420,9420,9420,9420,0
|
|
20241025,190300,1978165820,9420,9420,9420,9420,0
|
|
20241025,190200,1978165820,9420,9420,9420,9420,0
|
|
20241025,190100,1978165820,9420,9420,9420,9420,0
|
|
20241025,190000,1978165820,9420,9420,9420,9420,0
|
|
20241025,185900,1978165820,9420,9420,9420,9420,0
|
|
20241025,185800,1978165820,9420,9420,9420,9420,0
|
|
20241025,185700,1978165820,9420,9420,9420,9420,0
|
|
20241025,185600,1978165820,9420,9420,9420,9420,0
|
|
20241025,185500,1978165820,9420,9420,9420,9420,0
|
|
20241025,185400,1978165820,9420,9420,9420,9420,0
|
|
20241025,185300,1978165820,9420,9420,9420,9420,0
|
|
20241025,185200,1978165820,9420,9420,9420,9420,0
|
|
20241025,185100,1978165820,9420,9420,9420,9420,0
|
|
20241025,185000,1978165820,9420,9420,9420,9420,0
|
|
20241025,184900,1978165820,9420,9420,9420,9420,0
|
|
20241025,184800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,184700,1978165820,9420,9420,9420,9420,0
|
|
20241025,184600,1978165820,9420,9420,9420,9420,0
|
|
20241025,184500,1978165820,9420,9420,9420,9420,0
|
|
20241025,184400,1978165820,9420,9420,9420,9420,0
|
|
20241025,184300,1978165820,9420,9420,9420,9420,0
|
|
20241025,184200,1978165820,9420,9420,9420,9420,0
|
|
20241025,184100,1978165820,9420,9420,9420,9420,0
|
|
20241025,184000,1978165820,9420,9420,9420,9420,0
|
|
20241025,183900,1978165820,9420,9420,9420,9420,0
|
|
20241025,183800,1978165820,9420,9420,9420,9420,0
|
|
20241025,183700,1978165820,9420,9420,9420,9420,0
|
|
20241025,183600,1978165820,9420,9420,9420,9420,0
|
|
20241025,183500,1978165820,9420,9420,9420,9420,0
|
|
20241025,183400,1978165820,9420,9420,9420,9420,0
|
|
20241025,183300,1978165820,9420,9420,9420,9420,0
|
|
20241025,183200,1978165820,9420,9420,9420,9420,0
|
|
20241025,183100,1978165820,9420,9420,9420,9420,0
|
|
20241025,183000,1978165820,9420,9420,9420,9420,0
|
|
20241025,182900,1978165820,9420,9420,9420,9420,0
|
|
20241025,182800,1978165820,9420,9420,9420,9420,0
|
|
20241025,182700,1978165820,9420,9420,9420,9420,0
|
|
20241025,182600,1978165820,9420,9420,9420,9420,0
|
|
20241025,182500,1978165820,9420,9420,9420,9420,0
|
|
20241025,182400,1978165820,9420,9420,9420,9420,0
|
|
20241025,182300,1978165820,9420,9420,9420,9420,0
|
|
20241025,182200,1978165820,9420,9420,9420,9420,0
|
|
20241025,182100,1978165820,9420,9420,9420,9420,0
|
|
20241025,182000,1978165820,9420,9420,9420,9420,0
|
|
20241025,181900,1978165820,9420,9420,9420,9420,0
|
|
20241025,181800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,181700,1978165820,9420,9420,9420,9420,0
|
|
20241025,181600,1978165820,9420,9420,9420,9420,0
|
|
20241025,181500,1978165820,9420,9420,9420,9420,0
|
|
20241025,181400,1978165820,9420,9420,9420,9420,0
|
|
20241025,181300,1978165820,9420,9420,9420,9420,0
|
|
20241025,181200,1978165820,9420,9420,9420,9420,0
|
|
20241025,181100,1978165820,9420,9420,9420,9420,0
|
|
20241025,181000,1978165820,9420,9420,9420,9420,0
|
|
20241025,180900,1978165820,9420,9420,9420,9420,0
|
|
20241025,180800,1978165820,9420,9420,9420,9420,0
|
|
20241025,180700,1978165820,9420,9420,9420,9420,0
|
|
20241025,180600,1978165820,9420,9420,9420,9420,0
|
|
20241025,180500,1978165820,9420,9420,9420,9420,0
|
|
20241025,180400,1978165820,9420,9420,9420,9420,0
|
|
20241025,180300,1978165820,9420,9420,9420,9420,0
|
|
20241025,180200,1978165820,9420,9420,9420,9420,0
|
|
20241025,180100,1978165820,9420,9420,9420,9420,0
|
|
20241025,180000,1978165820,9420,9420,9420,9420,0
|
|
20241025,175900,1978165820,9420,9420,9420,9420,0
|
|
20241025,175800,1978165820,9420,9420,9420,9420,0
|
|
20241025,175700,1978165820,9420,9420,9420,9420,0
|
|
20241025,175600,1978165820,9420,9420,9420,9420,0
|
|
20241025,175500,1978165820,9420,9420,9420,9420,0
|
|
20241025,175400,1978165820,9420,9420,9420,9420,0
|
|
20241025,175300,1978165820,9420,9420,9420,9420,0
|
|
20241025,175200,1978165820,9420,9420,9420,9420,0
|
|
20241025,175100,1978165820,9420,9420,9420,9420,0
|
|
20241025,175000,1978165820,9420,9420,9420,9420,0
|
|
20241025,174900,1978165820,9420,9420,9420,9420,0
|
|
20241025,174800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,174700,1978165820,9420,9420,9420,9420,0
|
|
20241025,174600,1978165820,9420,9420,9420,9420,0
|
|
20241025,174500,1978165820,9420,9420,9420,9420,0
|
|
20241025,174400,1978165820,9420,9420,9420,9420,0
|
|
20241025,174300,1978165820,9420,9420,9420,9420,0
|
|
20241025,174200,1978165820,9420,9420,9420,9420,0
|
|
20241025,174100,1978165820,9420,9420,9420,9420,0
|
|
20241025,174000,1978165820,9420,9420,9420,9420,0
|
|
20241025,173900,1978165820,9420,9420,9420,9420,0
|
|
20241025,173800,1978165820,9420,9420,9420,9420,0
|
|
20241025,173700,1978165820,9420,9420,9420,9420,0
|
|
20241025,173600,1978165820,9420,9420,9420,9420,0
|
|
20241025,173500,1978165820,9420,9420,9420,9420,0
|
|
20241025,173400,1978165820,9420,9420,9420,9420,0
|
|
20241025,173300,1978165820,9420,9420,9420,9420,0
|
|
20241025,173200,1978165820,9420,9420,9420,9420,0
|
|
20241025,173100,1978165820,9420,9420,9420,9420,0
|
|
20241025,173000,1978165820,9420,9420,9420,9420,0
|
|
20241025,172900,1978165820,9420,9420,9420,9420,0
|
|
20241025,172800,1978165820,9420,9420,9420,9420,0
|
|
20241025,172700,1978165820,9420,9420,9420,9420,0
|
|
20241025,172600,1978165820,9420,9420,9420,9420,0
|
|
20241025,172500,1978165820,9420,9420,9420,9420,0
|
|
20241025,172400,1978165820,9420,9420,9420,9420,0
|
|
20241025,172300,1978165820,9420,9420,9420,9420,0
|
|
20241025,172200,1978165820,9420,9420,9420,9420,0
|
|
20241025,172100,1978165820,9420,9420,9420,9420,0
|
|
20241025,172000,1978165820,9420,9420,9420,9420,0
|
|
20241025,171900,1978165820,9420,9420,9420,9420,0
|
|
20241025,171800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,171700,1978165820,9420,9420,9420,9420,0
|
|
20241025,171600,1978165820,9420,9420,9420,9420,0
|
|
20241025,171500,1978165820,9420,9420,9420,9420,0
|
|
20241025,171400,1978165820,9420,9420,9420,9420,0
|
|
20241025,171300,1978165820,9420,9420,9420,9420,0
|
|
20241025,171200,1978165820,9420,9420,9420,9420,0
|
|
20241025,171100,1978165820,9420,9420,9420,9420,0
|
|
20241025,171000,1978165820,9420,9420,9420,9420,0
|
|
20241025,170900,1978165820,9420,9420,9420,9420,0
|
|
20241025,170800,1978165820,9420,9420,9420,9420,0
|
|
20241025,170700,1978165820,9420,9420,9420,9420,0
|
|
20241025,170600,1978165820,9420,9420,9420,9420,0
|
|
20241025,170500,1978165820,9420,9420,9420,9420,0
|
|
20241025,170400,1978165820,9420,9420,9420,9420,0
|
|
20241025,170300,1978165820,9420,9420,9420,9420,0
|
|
20241025,170200,1978165820,9420,9420,9420,9420,0
|
|
20241025,170100,1978165820,9420,9420,9420,9420,0
|
|
20241025,170000,1978165820,9420,9420,9420,9420,0
|
|
20241025,165900,1978165820,9420,9420,9420,9420,0
|
|
20241025,165800,1978165820,9420,9420,9420,9420,0
|
|
20241025,165700,1978165820,9420,9420,9420,9420,0
|
|
20241025,165600,1978165820,9420,9420,9420,9420,0
|
|
20241025,165500,1978165820,9420,9420,9420,9420,0
|
|
20241025,165400,1978165820,9420,9420,9420,9420,0
|
|
20241025,165300,1978165820,9420,9420,9420,9420,0
|
|
20241025,165200,1978165820,9420,9420,9420,9420,0
|
|
20241025,165100,1978165820,9420,9420,9420,9420,0
|
|
20241025,165000,1978165820,9420,9420,9420,9420,0
|
|
20241025,164900,1978165820,9420,9420,9420,9420,0
|
|
20241025,164800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,164700,1978165820,9420,9420,9420,9420,0
|
|
20241025,164600,1978165820,9420,9420,9420,9420,0
|
|
20241025,164500,1978165820,9420,9420,9420,9420,0
|
|
20241025,164400,1978165820,9420,9420,9420,9420,0
|
|
20241025,164300,1978165820,9420,9420,9420,9420,0
|
|
20241025,164200,1978165820,9420,9420,9420,9420,0
|
|
20241025,164100,1978165820,9420,9420,9420,9420,0
|
|
20241025,164000,1978165820,9420,9420,9420,9420,0
|
|
20241025,163900,1978165820,9420,9420,9420,9420,0
|
|
20241025,163800,1978165820,9420,9420,9420,9420,0
|
|
20241025,163700,1978165820,9420,9420,9420,9420,0
|
|
20241025,163600,1978165820,9420,9420,9420,9420,0
|
|
20241025,163500,1978165820,9420,9420,9420,9420,0
|
|
20241025,163400,1978165820,9420,9420,9420,9420,0
|
|
20241025,163300,1978165820,9420,9420,9420,9420,0
|
|
20241025,163200,1978165820,9420,9420,9420,9420,0
|
|
20241025,163100,1978165820,9420,9420,9420,9420,0
|
|
20241025,163000,1978165820,9420,9420,9420,9420,0
|
|
20241025,162900,1978165820,9420,9420,9420,9420,0
|
|
20241025,162800,1978165820,9420,9420,9420,9420,0
|
|
20241025,162700,1978165820,9420,9420,9420,9420,0
|
|
20241025,162600,1978165820,9420,9420,9420,9420,0
|
|
20241025,162500,1978165820,9420,9420,9420,9420,0
|
|
20241025,162400,1978165820,9420,9420,9420,9420,0
|
|
20241025,162300,1978165820,9420,9420,9420,9420,0
|
|
20241025,162200,1978165820,9420,9420,9420,9420,0
|
|
20241025,162100,1978165820,9420,9420,9420,9420,0
|
|
20241025,162000,1978165820,9420,9420,9420,9420,0
|
|
20241025,161900,1978165820,9420,9420,9420,9420,0
|
|
20241025,161800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,161700,1978165820,9420,9420,9420,9420,0
|
|
20241025,161600,1978165820,9420,9420,9420,9420,0
|
|
20241025,161500,1978165820,9420,9420,9420,9420,0
|
|
20241025,161400,1978165820,9420,9420,9420,9420,0
|
|
20241025,161300,1978165820,9420,9420,9420,9420,0
|
|
20241025,161200,1978165820,9420,9420,9420,9420,0
|
|
20241025,161100,1978165820,9420,9420,9420,9420,0
|
|
20241025,161000,1978165820,9420,9420,9420,9420,0
|
|
20241025,160900,1978165820,9420,9420,9420,9420,0
|
|
20241025,160800,1978165820,9420,9420,9420,9420,0
|
|
20241025,160700,1978165820,9420,9420,9420,9420,0
|
|
20241025,160600,1978165820,9420,9420,9420,9420,0
|
|
20241025,160500,1978165820,9420,9420,9420,9420,0
|
|
20241025,160400,1978165820,9420,9420,9420,9420,0
|
|
20241025,160300,1978165820,9420,9420,9420,9420,0
|
|
20241025,160200,1978165820,9420,9420,9420,9420,0
|
|
20241025,160100,1978165820,9420,9420,9420,9420,0
|
|
20241025,160000,1978165820,9420,9420,9420,9420,0
|
|
20241025,155900,1978165820,9420,9420,9420,9420,0
|
|
20241025,155800,1978165820,9420,9420,9420,9420,0
|
|
20241025,155700,1978165820,9420,9420,9420,9420,0
|
|
20241025,155600,1978165820,9420,9420,9420,9420,0
|
|
20241025,155500,1978165820,9420,9420,9420,9420,0
|
|
20241025,155400,1978165820,9420,9420,9420,9420,0
|
|
20241025,155300,1978165820,9420,9420,9420,9420,0
|
|
20241025,155200,1978165820,9420,9420,9420,9420,0
|
|
20241025,155100,1978165820,9420,9420,9420,9420,0
|
|
20241025,155000,1978165820,9420,9420,9420,9420,0
|
|
20241025,154900,1978165820,9420,9420,9420,9420,0
|
|
20241025,154800,1978165820,9420,9420,9420,9420,2228
|
|
20241025,154700,1978165820,9420,9420,9420,9420,0
|
|
20241025,154600,1978165820,9420,9420,9420,9420,0
|
|
20241025,154500,1978165820,9420,9420,9420,9420,0
|
|
20241025,154400,1978165820,9420,9420,9420,9420,0
|
|
20241025,154300,1978165820,9420,9420,9420,9420,0
|
|
20241025,154200,1978165820,9420,9420,9420,9420,0
|
|
20241025,154100,1978165820,9420,9420,9420,9420,0
|
|
20241025,154000,1978165820,9420,9420,9420,9420,0
|
|
20241025,153900,1978165820,9420,9420,9420,9420,0
|
|
20241025,153800,1978165820,9420,9420,9420,9420,0
|
|
20241025,153700,1978165820,9420,9420,9420,9420,0
|
|
20241025,153600,1978165820,9420,9420,9420,9420,0
|
|
20241025,153500,1978165820,9420,9420,9420,9420,0
|
|
20241025,153400,1978165820,9420,9420,9420,9420,0
|
|
20241025,153300,1978165820,9420,9420,9420,9420,0
|
|
20241025,153200,1978165820,9420,9420,9420,9420,0
|
|
20241025,153100,1978165820,9420,9420,9420,9420,0
|
|
20241025,153000,1978165820,9420,9420,9420,9420,2228
|
|
20241025,152900,1957178060,9420,9420,9420,9420,0
|
|
20241025,152800,1957178060,9420,9420,9420,9420,0
|
|
20241025,152700,1957178060,9420,9420,9420,9420,0
|
|
20241025,152600,1957178060,9420,9420,9420,9420,0
|
|
20241025,152500,1957178060,9420,9420,9420,9420,0
|
|
20241025,152400,1957178060,9420,9420,9420,9420,0
|
|
20241025,152300,1957178060,9420,9420,9420,9420,0
|
|
20241025,152200,1957178060,9420,9420,9420,9420,0
|
|
20241025,152100,1957178060,9420,9420,9420,9420,0
|
|
20241025,152000,1957178060,9420,9420,9420,9420,0
|
|
20241025,151900,1957178060,9420,9400,9420,9400,1070
|
|
20241025,151800,1947104710,9400,9390,9400,9380,85
|
|
20241025,151700,1946306330,9390,9390,9390,9380,390
|
|
20241025,151600,1942645230,9390,9380,9390,9380,1075
|
|
20241025,151500,1932560710,9380,9390,9390,9380,130
|
|
20241025,151400,1931341010,9390,9400,9400,9390,11
|
|
20241025,151300,1931237710,9400,9390,9400,9390,201
|
|
20241025,151200,1929350310,9400,9400,9400,9400,450
|
|
20241025,151100,1925120310,9410,9410,9410,9400,4
|
|
20241025,151000,1925082690,9410,9380,9410,9370,883
|
|
20241025,150900,1916797910,9380,9380,9380,9380,4
|
|
20241025,150800,1916760390,9380,9380,9390,9370,272
|
|
20241025,150700,1914209090,9390,9390,9390,9380,632
|
|
20241025,150600,1908279080,9380,9390,9390,9380,188
|
|
20241025,150500,1906515620,9380,9390,9390,9380,212
|
|
20241025,150400,1904526980,9390,9390,9420,9390,217
|
|
20241025,150300,1902486890,9430,9380,9430,9380,11
|
|
20241025,150200,1902383660,9420,9380,9420,9380,214
|
|
20241025,150100,1900371140,9380,9360,9380,9360,437
|
|
20241025,150000,1896280240,9360,9360,9360,9360,738
|
|
20241025,145900,1889372560,9360,9310,9360,9300,1534
|
|
20241025,145800,1875093240,9310,9310,9310,9310,503
|
|
20241025,145700,1870410310,9310,9350,9350,9310,1427
|
|
20241025,145600,1857112410,9360,9360,9360,9360,10
|
|
20241025,145500,1857018810,9360,9360,9360,9360,2
|
|
20241025,145400,1857000090,9360,9360,9360,9360,61
|
|
20241025,145300,1856429130,9360,9360,9360,9360,0
|
|
20241025,145200,1856429130,9360,9360,9360,9340,1113
|
|
20241025,145100,1846022310,9360,9360,9360,9360,285
|
|
20241025,145000,1843354710,9360,9380,9380,9360,210
|
|
20241025,144900,1841387560,9380,9390,9390,9380,413
|
|
20241025,144800,1837509530,9390,9370,9390,9370,646
|
|
20241025,144700,1831456410,9390,9390,9390,9380,1486
|
|
20241025,144600,1817511350,9390,9390,9400,9390,122
|
|
20241025,144500,1816365550,9390,9400,9400,9390,386
|
|
20241025,144400,1812740620,9400,9400,9400,9400,213
|
|
20241025,144300,1810738420,9400,9420,9420,9400,40
|
|
20241025,144200,1810361920,9420,9410,9420,9400,350
|
|
20241025,144100,1807070860,9420,9400,9420,9400,406
|
|
20241025,144000,1803254350,9400,9400,9400,9400,100
|
|
20241025,143900,1802314350,9400,9400,9400,9400,500
|
|
20241025,143800,1797614350,9400,9400,9400,9400,506
|
|
20241025,143700,1792857950,9400,9400,9410,9400,356
|
|
20241025,143600,1789511450,9400,9410,9410,9400,50
|
|
20241025,143500,1789041250,9410,9410,9410,9410,19
|
|
20241025,143400,1788862460,9410,9410,9410,9410,20
|
|
20241025,143300,1788674260,9410,9400,9410,9390,408
|
|
20241025,143200,1784837350,9390,9400,9410,9390,433
|
|
20241025,143100,1780767970,9400,9400,9400,9400,1894
|
|
20241025,143000,1762964370,9410,9440,9440,9410,2872
|
|
20241025,142900,1735926200,9440,9430,9440,9430,69
|
|
20241025,142800,1735275340,9420,9420,9420,9420,0
|
|
20241025,142700,1735275340,9420,9420,9420,9420,0
|
|
20241025,142600,1735275340,9420,9430,9430,9420,908
|
|
20241025,142500,1726720410,9430,9430,9430,9430,0
|
|
20241025,142400,1726720410,9430,9430,9430,9430,279
|
|
20241025,142300,1724089440,9430,9430,9430,9430,1
|
|
20241025,142200,1724080010,9420,9420,9420,9420,0
|
|
20241025,142100,1724080010,9420,9430,9430,9420,14
|
|
20241025,142000,1723948060,9420,9440,9440,9420,1226
|
|
20241025,141900,1712387490,9440,9440,9440,9440,1
|
|
20241025,141800,1712378050,9430,9430,9430,9430,65
|
|
20241025,141700,1711765100,9420,9420,9420,9420,0
|
|
20241025,141600,1711765100,9420,9420,9420,9420,247
|
|
20241025,141500,1709438360,9420,9430,9430,9420,17
|
|
20241025,141400,1709278200,9430,9450,9450,9420,472
|
|
20241025,141300,1704829090,9430,9420,9430,9420,14
|
|
20241025,141200,1704697170,9430,9440,9450,9430,200
|
|
20241025,141100,1702810660,9440,9440,9440,9440,50
|
|
20241025,141000,1702338660,9440,9440,9450,9440,49
|
|
20241025,140900,1701875900,9440,9430,9440,9420,28
|
|
20241025,140800,1701611940,9430,9430,9430,9430,1
|
|
20241025,140700,1701602510,9430,9430,9430,9430,11
|
|
20241025,140600,1701498780,9430,9420,9430,9420,2
|
|
20241025,140500,1701479930,9420,9420,9420,9420,525
|
|
20241025,140400,1696534430,9420,9420,9420,9420,4
|
|
20241025,140300,1696496750,9420,9430,9430,9420,184
|
|
20241025,140200,1694763450,9430,9430,9430,9430,3
|
|
20241025,140100,1694735160,9430,9450,9450,9430,2026
|
|
20241025,140000,1675611570,9440,9440,9440,9440,789
|
|
20241025,135900,1668163410,9450,9450,9450,9450,0
|
|
20241025,135800,1668163410,9450,9450,9450,9450,1193
|
|
20241025,135700,1656889560,9460,9460,9460,9460,10
|
|
20241025,135600,1656794960,9460,9490,9490,9460,347
|
|
20241025,135500,1653512310,9470,9470,9480,9470,70
|
|
20241025,135400,1652849080,9460,9460,9460,9460,544
|
|
20241025,135300,1647702840,9460,9460,9460,9460,101
|
|
20241025,135200,1646747380,9460,9480,9490,9460,1326
|
|
20241025,135100,1634189390,9490,9490,9490,9490,79
|
|
20241025,135000,1633439680,9490,9490,9490,9490,2
|
|
20241025,134900,1633420700,9490,9490,9490,9490,0
|
|
20241025,134800,1633420700,9490,9470,9490,9470,97
|
|
20241025,134700,1632501140,9480,9480,9480,9480,0
|
|
20241025,134600,1632501140,9480,9480,9480,9480,0
|
|
20241025,134500,1632501140,9480,9480,9480,9480,30
|
|
20241025,134400,1632216740,9480,9480,9480,9480,70
|
|
20241025,134300,1631553140,9440,9450,9450,9440,33
|
|
20241025,134200,1631241480,9450,9450,9450,9450,10
|
|
20241025,134100,1631146980,9450,9450,9450,9450,293
|
|
20241025,134000,1628378130,9450,9490,9490,9450,15
|
|
20241025,133900,1628236180,9490,9480,9490,9480,10
|
|
20241025,133800,1628141290,9480,9480,9480,9480,0
|
|
20241025,133700,1628141290,9480,9480,9480,9480,1
|
|
20241025,133600,1628131810,9480,9480,9480,9480,2
|
|
20241025,133500,1628112850,9480,9480,9480,9480,4
|
|
20241025,133400,1628074930,9490,9490,9490,9490,0
|
|
20241025,133300,1628074930,9490,9490,9490,9490,10
|
|
20241025,133200,1627980030,9490,9490,9490,9490,537
|
|
20241025,133100,1622883900,9490,9490,9490,9490,11
|
|
20241025,133000,1622779510,9490,9490,9490,9490,0
|
|
20241025,132900,1622779510,9490,9440,9490,9440,24
|
|
20241025,132800,1622552700,9490,9490,9490,9490,266
|
|
20241025,132700,1620028360,9490,9490,9490,9440,115
|
|
20241025,132600,1618939510,9490,9470,9490,9470,318
|
|
20241025,132500,1615922340,9450,9450,9450,9450,66
|
|
20241025,132400,1615298640,9430,9430,9430,9430,129
|
|
20241025,132300,1614082170,9430,9430,9430,9430,5
|
|
20241025,132200,1614035020,9420,9420,9430,9420,137
|
|
20241025,132100,1612743980,9410,9410,9410,9410,0
|
|
20241025,132000,1612743980,9410,9440,9440,9410,1000
|
|
20241025,131900,1603319550,9450,9450,9450,9450,45
|
|
20241025,131800,1602894300,9450,9450,9450,9450,0
|
|
20241025,131700,1602894300,9450,9450,9450,9450,2
|
|
20241025,131600,1602875400,9450,9450,9450,9450,9
|
|
20241025,131500,1602790350,9440,9440,9440,9440,21
|
|
20241025,131400,1602592110,9450,9450,9450,9450,0
|
|
20241025,131300,1602592110,9450,9450,9450,9450,1502
|
|
20241025,131200,1588398210,9470,9480,9480,9470,104
|
|
20241025,131100,1587412840,9480,9480,9480,9480,488
|
|
20241025,131000,1582786600,9470,9470,9470,9470,168
|
|
20241025,130900,1581195640,9450,9450,9450,9450,152
|
|
20241025,130800,1579759240,9450,9450,9450,9450,6
|
|
20241025,130700,1579702540,9470,9470,9470,9470,0
|
|
20241025,130600,1579702540,9470,9470,9470,9470,112
|
|
20241025,130500,1578641900,9450,9450,9450,9450,10
|
|
20241025,130400,1578547400,9450,9460,9460,9450,110
|
|
20241025,130300,1577506900,9450,9450,9450,9450,50
|
|
20241025,130200,1577034400,9450,9450,9450,9450,0
|
|
20241025,130100,1577034400,9450,9460,9460,9450,214
|
|
20241025,130000,1575010040,9460,9460,9460,9460,0
|
|
20241025,125900,1575010040,9460,9460,9460,9460,0
|
|
20241025,125800,1575010040,9460,9460,9460,9460,2
|
|
20241025,125700,1574991120,9470,9470,9470,9470,251
|
|
20241025,125600,1572614150,9470,9470,9470,9470,10
|
|
20241025,125500,1572519450,9460,9460,9460,9460,250
|
|
20241025,125400,1570154450,9460,9470,9470,9460,221
|
|
20241025,125300,1568063770,9490,9490,9490,9480,3
|
|
20241025,125200,1568035310,9480,9490,9490,9480,12
|
|
20241025,125100,1567921440,9490,9490,9490,9490,21
|
|
20241025,125000,1567722150,9460,9460,9460,9460,729
|
|
20241025,124900,1560825810,9460,9460,9460,9460,0
|
|
20241025,124800,1560825810,9460,9490,9490,9460,420
|
|
20241025,124700,1556852580,9460,9480,9480,9460,12
|
|
20241025,124600,1556739020,9480,9490,9490,9480,49
|
|
20241025,124500,1556274290,9480,9480,9490,9480,26
|
|
20241025,124400,1556027800,9480,9490,9490,9480,120
|
|
20241025,124300,1554890150,9490,9480,9490,9480,132
|
|
20241025,124200,1553638090,9470,9470,9470,9470,300
|
|
20241025,124100,1550797090,9490,9490,9490,9490,10
|
|
20241025,124000,1550702190,9490,9480,9490,9480,16
|
|
20241025,123900,1550550370,9490,9490,9490,9480,346
|
|
20241025,123800,1547266880,9490,9480,9490,9480,16
|
|
20241025,123700,1547115140,9480,9480,9480,9480,221
|
|
20241025,123600,1545020060,9480,9480,9480,9480,15
|
|
20241025,123500,1544877860,9480,9490,9490,9480,35
|
|
20241025,123400,1544545810,9480,9480,9480,9480,254
|
|
20241025,123300,1542137890,9480,9480,9480,9480,121
|
|
20241025,123200,1540990810,9490,9490,9490,9490,54
|
|
20241025,123100,1540478350,9490,9480,9490,9480,7
|
|
20241025,123000,1540411940,9480,9480,9480,9470,42
|
|
20241025,122900,1540013830,9480,9480,9480,9480,16
|
|
20241025,122800,1539862150,9480,9480,9480,9460,173
|
|
20241025,122700,1538222350,9480,9430,9480,9430,1804
|
|
20241025,122600,1521146940,9440,9440,9440,9440,5
|
|
20241025,122500,1521099740,9410,9410,9410,9410,0
|
|
20241025,122400,1521099740,9410,9410,9410,9410,0
|
|
20241025,122300,1521099740,9410,9410,9410,9410,0
|
|
20241025,122200,1521099740,9410,9410,9410,9410,0
|
|
20241025,122100,1521099740,9410,9440,9440,9410,125
|
|
20241025,122000,1519922270,9430,9430,9430,9430,8
|
|
20241025,121900,1519846830,9420,9420,9420,9420,183
|
|
20241025,121800,1518122970,9430,9440,9440,9430,42
|
|
20241025,121700,1517726690,9440,9450,9450,9440,422
|
|
20241025,121600,1513739290,9470,9460,9470,9460,14
|
|
20241025,121500,1513606720,9450,9440,9450,9440,405
|
|
20241025,121400,1509783420,9440,9470,9470,9440,135
|
|
20241025,121300,1508508570,9470,9470,9470,9470,0
|
|
20241025,121200,1508508570,9470,9450,9470,9450,14
|
|
20241025,121100,1508376250,9420,9430,9430,9420,27
|
|
20241025,121000,1508121690,9420,9420,9420,9420,0
|
|
20241025,120900,1508121690,9420,9450,9450,9420,680
|
|
20241025,120800,1501702810,9450,9450,9450,9440,140
|
|
20241025,120700,1500380450,9450,9450,9450,9450,60
|
|
20241025,120600,1499813450,9450,9460,9460,9450,302
|
|
20241025,120500,1496957320,9460,9450,9460,9450,558
|
|
20241025,120400,1491682950,9450,9450,9450,9450,100
|
|
20241025,120300,1490737950,9440,9430,9440,9430,602
|
|
20241025,120200,1485058120,9430,9430,9430,9430,108
|
|
20241025,120100,1484039680,9420,9410,9420,9410,60
|
|
20241025,120000,1483474530,9410,9410,9410,9410,0
|
|
20241025,115900,1483474530,9410,9410,9410,9400,52
|
|
20241025,115800,1482985220,9420,9400,9420,9400,537
|
|
20241025,115700,1477937020,9410,9430,9430,9410,43
|
|
20241025,115600,1477532290,9430,9400,9430,9400,39
|
|
20241025,115500,1477165390,9400,9400,9400,9400,506
|
|
20241025,115400,1472408990,9400,9400,9400,9400,209
|
|
20241025,115300,1470444390,9400,9410,9410,9400,285
|
|
20241025,115200,1467765380,9400,9430,9430,9400,505
|
|
20241025,115100,1463018230,9400,9400,9400,9390,658
|
|
20241025,115000,1456833180,9400,9400,9400,9400,1000
|
|
20241025,114900,1447433180,9400,9400,9400,9400,1218
|
|
20241025,114800,1435983980,9400,9400,9400,9400,11
|
|
20241025,114700,1435880580,9380,9380,9380,9380,6
|
|
20241025,114600,1435824300,9380,9400,9400,9380,476
|
|
20241025,114500,1431356680,9400,9400,9400,9400,105
|
|
20241025,114400,1430369680,9390,9390,9390,9390,50
|
|
20241025,114300,1429900180,9380,9380,9380,9380,5
|
|
20241025,114200,1429853280,9380,9400,9400,9380,1066
|
|
20241025,114100,1419845050,9400,9400,9400,9400,51
|
|
20241025,114000,1419365650,9390,9390,9390,9390,1142
|
|
20241025,113900,1408642270,9390,9390,9390,9390,21
|
|
20241025,113800,1408445080,9390,9390,9390,9390,85
|
|
20241025,113700,1407646930,9390,9390,9390,9390,205
|
|
20241025,113600,1405721980,9380,9380,9380,9380,236
|
|
20241025,113500,1403508300,9390,9350,9390,9350,82
|
|
20241025,113400,1402739420,9350,9380,9380,9350,113
|
|
20241025,113300,1401681140,9380,9380,9380,9380,14
|
|
20241025,113200,1401549820,9380,9380,9380,9380,3
|
|
20241025,113100,1401521680,9350,9350,9350,9350,0
|
|
20241025,113000,1401521680,9350,9350,9350,9350,73
|
|
20241025,112900,1400839130,9350,9350,9350,9350,105
|
|
20241025,112800,1399857380,9350,9350,9350,9350,0
|
|
20241025,112700,1399857380,9350,9400,9400,9350,102
|
|
20241025,112600,1398901180,9350,9350,9350,9350,1000
|
|
20241025,112500,1389551180,9350,9360,9360,9350,2100
|
|
20241025,112400,1369915240,9360,9370,9370,9360,710
|
|
20241025,112300,1363267640,9370,9370,9370,9370,346
|
|
20241025,112200,1360025620,9370,9370,9370,9370,100
|
|
20241025,112100,1359088620,9370,9380,9380,9370,410
|
|
20241025,112000,1355243990,9380,9400,9400,9380,160
|
|
20241025,111900,1353742510,9400,9400,9400,9400,6
|
|
20241025,111800,1353686110,9400,9400,9400,9400,50
|
|
20241025,111700,1353216110,9380,9400,9400,9380,5
|
|
20241025,111600,1353169140,9400,9380,9400,9380,192
|
|
20241025,111500,1351368160,9370,9370,9370,9370,650
|
|
20241025,111400,1345277660,9380,9380,9380,9380,52
|
|
20241025,111300,1344789900,9380,9370,9380,9370,280
|
|
20241025,111200,1342163700,9370,9370,9370,9370,118
|
|
20241025,111100,1341058040,9370,9370,9380,9370,1060
|
|
20241025,111000,1331123840,9370,9380,9380,9370,540
|
|
20241025,110900,1326058680,9380,9380,9380,9360,218
|
|
20241025,110800,1324016840,9380,9390,9390,9380,445
|
|
20241025,110700,1319840590,9390,9390,9390,9390,1
|
|
20241025,110600,1319831200,9390,9400,9400,9390,56
|
|
20241025,110500,1319305350,9400,9400,9400,9400,261
|
|
20241025,110400,1316851950,9400,9400,9400,9400,0
|
|
20241025,110300,1316851950,9400,9400,9400,9400,1
|
|
20241025,110200,1316842550,9400,9400,9400,9400,6
|
|
20241025,110100,1316786150,9400,9430,9430,9360,452
|
|
20241025,110000,1312542000,9430,9400,9430,9400,270
|
|
20241025,105900,1310003700,9400,9400,9410,9400,324
|
|
20241025,105800,1306958050,9400,9400,9400,9390,417
|
|
20241025,105700,1303038260,9400,9370,9400,9370,1738
|
|
20241025,105600,1286732610,9370,9360,9370,9360,279
|
|
20241025,105500,1284121150,9350,9350,9350,9350,32
|
|
20241025,105400,1283821950,9350,9350,9370,9350,751
|
|
20241025,105300,1276796260,9370,9340,9370,9340,1036
|
|
20241025,105200,1267109940,9340,9280,9350,9270,3091
|
|
20241025,105100,1238386680,9290,9350,9350,9290,1622
|
|
20241025,105000,1223299240,9350,9410,9410,9340,5446
|
|
20241025,104900,1172218990,9430,9440,9440,9410,2641
|
|
20241025,104800,1147334610,9440,9460,9460,9440,1064
|
|
20241025,104700,1137279460,9460,9450,9460,9450,139
|
|
20241025,104600,1135965000,9450,9460,9460,9450,184
|
|
20241025,104500,1134224540,9470,9470,9470,9460,109
|
|
20241025,104400,1133193330,9470,9470,9470,9470,78
|
|
20241025,104300,1132454670,9470,9460,9470,9460,233
|
|
20241025,104200,1130250370,9460,9450,9480,9450,1188
|
|
20241025,104100,1119014750,9460,9460,9460,9440,2315
|
|
20241025,104000,1097137670,9460,9470,9470,9460,468
|
|
20241025,103900,1092706710,9470,9460,9470,9460,153
|
|
20241025,103800,1091258990,9460,9460,9460,9460,15
|
|
20241025,103700,1091117090,9460,9440,9460,9440,685
|
|
20241025,103600,1084641810,9450,9460,9460,9450,562
|
|
20241025,103500,1079329730,9460,9490,9490,9460,617
|
|
20241025,103400,1073481700,9490,9460,9490,9450,510
|
|
20241025,103300,1068649760,9490,9480,9490,9480,205
|
|
20241025,103200,1066704350,9450,9460,9460,9450,1081
|
|
20241025,103100,1056480390,9460,9460,9460,9460,222
|
|
20241025,103000,1054380270,9450,9470,9470,9450,499
|
|
20241025,102900,1049663340,9500,9470,9500,9470,296
|
|
20241025,102800,1046854340,9470,9490,9500,9470,1109
|
|
20241025,102700,1036338530,9500,9490,9500,9490,166
|
|
20241025,102600,1034762580,9490,9540,9540,9490,683
|
|
20241025,102500,1028271950,9520,9520,9540,9520,141
|
|
20241025,102400,1026929610,9520,9520,9520,9520,176
|
|
20241025,102300,1025254090,9520,9500,9530,9500,747
|
|
20241025,102200,1018145440,9500,9500,9500,9500,334
|
|
20241025,102100,1014972440,9490,9490,9550,9490,789
|
|
20241025,102000,1007460950,9490,9510,9510,9490,1173
|
|
20241025,101900,996325130,9500,9500,9520,9500,375
|
|
20241025,101800,992762390,9500,9510,9510,9500,4044
|
|
20241025,101700,954337950,9510,9520,9520,9500,7022
|
|
20241025,101600,887581660,9550,9570,9570,9510,2963
|
|
20241025,101500,859343200,9570,9570,9570,9570,165
|
|
20241025,101400,857764150,9570,9570,9570,9570,378
|
|
20241025,101300,854146690,9570,9580,9580,9570,695
|
|
20241025,101200,847493510,9580,9590,9590,9580,1424
|
|
20241025,101100,833849480,9600,9600,9610,9600,812
|
|
20241025,101000,826049250,9590,9590,9590,9590,179
|
|
20241025,100900,824332640,9590,9590,9600,9580,130
|
|
20241025,100800,823085220,9590,9600,9600,9590,1515
|
|
20241025,100700,808546660,9610,9560,9610,9560,2663
|
|
20241025,100600,783027040,9560,9590,9600,9550,1200
|
|
20241025,100500,771538770,9590,9570,9590,9550,3290
|
|
20241025,100400,740062940,9560,9600,9600,9560,480
|
|
20241025,100300,735454980,9610,9610,9610,9560,794
|
|
20241025,100200,727860440,9610,9610,9610,9610,107
|
|
20241025,100100,726832170,9580,9610,9610,9560,211
|
|
20241025,100000,724808860,9610,9620,9630,9610,1106
|
|
20241025,095900,714167270,9630,9560,9630,9560,132
|
|
20241025,095800,712898370,9570,9610,9620,9570,8004
|
|
20241025,095700,636088550,9590,9600,9610,9540,1027
|
|
20241025,095600,626270650,9600,9690,9690,9590,5752
|
|
20241025,095500,570949030,9690,9670,9690,9660,439
|
|
20241025,095400,566707130,9680,9680,9680,9680,1
|
|
20241025,095300,566697450,9670,9670,9680,9660,325
|
|
20241025,095200,563557710,9670,9670,9670,9670,8
|
|
20241025,095100,563480350,9670,9680,9680,9660,2416
|
|
20241025,095000,540102030,9680,9690,9710,9680,230
|
|
20241025,094900,537871950,9690,9700,9700,9690,1044
|
|
20241025,094800,527755000,9730,9730,9730,9700,1809
|
|
20241025,094700,510196870,9720,9720,9720,9720,50
|
|
20241025,094600,509710870,9720,9750,9750,9720,505
|
|
20241025,094500,504791990,9730,9730,9750,9720,1957
|
|
20241025,094400,485750030,9730,9750,9750,9730,10
|
|
20241025,094300,485652710,9750,9720,9780,9710,209
|
|
20241025,094200,483620710,9710,9710,9710,9710,282
|
|
20241025,094100,480882490,9730,9700,9730,9680,634
|
|
20241025,094000,474738020,9690,9740,9740,9690,2759
|
|
20241025,093900,447944700,9740,9740,9740,9740,2
|
|
20241025,093800,447925220,9750,9730,9750,9700,1308
|
|
20241025,093700,435210820,9720,9800,9800,9700,3388
|
|
20241025,093600,402191880,9800,9800,9800,9800,313
|
|
20241025,093500,399124480,9800,9780,9800,9780,149
|
|
20241025,093400,397664970,9780,9790,9840,9770,524
|
|
20241025,093300,392523190,9820,9770,9850,9770,558
|
|
20241025,093200,387054500,9770,9760,9770,9760,1163
|
|
20241025,093100,375693010,9770,9800,9800,9770,510
|
|
20241025,093000,370704770,9800,9790,9800,9760,1295
|
|
20241025,092900,358032190,9790,9800,9800,9780,685
|
|
20241025,092800,351327010,9800,9860,9860,9800,2745
|
|
20241025,092700,324345110,9890,9890,9890,9890,77
|
|
20241025,092600,323583580,9840,9860,9890,9820,1304
|
|
20241025,092500,310738910,9860,9860,9860,9850,544
|
|
20241025,092400,305379380,9860,9850,9880,9850,621
|
|
20241025,092300,299256190,9860,9930,9930,9850,7193
|
|
20241025,092200,228094730,9930,9960,9960,9930,3
|
|
20241025,092100,228064910,9920,9970,9970,9920,1003
|
|
20241025,092000,218086750,9970,9980,9980,9970,220
|
|
20241025,091900,215892710,9980,9970,9980,9970,151
|
|
20241025,091800,214386740,9980,10010,10010,9980,156
|
|
20241025,091700,212829260,10010,10010,10010,10010,18
|
|
20241025,091600,212649080,10010,10010,10010,10010,5
|
|
20241025,091500,212599030,10000,9990,10000,9960,779
|
|
20241025,091400,204817330,9990,9970,10000,9970,522
|
|
20241025,091300,199603030,9970,9940,9970,9920,1014
|
|
20241025,091200,189528360,9960,9920,9970,9910,444
|
|
20241025,091100,185118320,9910,9960,9970,9910,3081
|
|
20241025,091000,154515130,9970,9960,9970,9960,204
|
|
20241025,090900,152482260,9960,9970,9970,9960,604
|
|
20241025,090800,146462790,9970,10000,10000,9970,309
|
|
20241025,090700,143378210,10000,9980,10000,9970,1231
|
|
20241025,090600,131094500,10000,10000,10020,10000,623
|
|
20241025,090500,124859080,10000,10000,10020,9990,1231
|
|
20241025,090400,112549770,10000,9960,10000,9960,47
|
|
20241025,090300,112080530,9960,9940,10090,9940,1277
|
|
20241025,090200,99349920,9970,10100,10140,9950,8056
|
|
20241025,090100,18632420,10140,10100,10140,10100,433
|
|
20241025,090000,14250210,10100,10080,10130,10080,1412
|