643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194000,2084216874,2220,2220,2220,2220,25200
|
|
20241025,193900,2084216874,2220,2220,2220,2220,0
|
|
20241025,193800,2084216874,2220,2220,2220,2220,0
|
|
20241025,193700,2084216874,2220,2220,2220,2220,0
|
|
20241025,193600,2084216874,2220,2220,2220,2220,0
|
|
20241025,193500,2084216874,2220,2220,2220,2220,0
|
|
20241025,193400,2084216874,2220,2220,2220,2220,0
|
|
20241025,193300,2084216874,2220,2220,2220,2220,0
|
|
20241025,193200,2084216874,2220,2220,2220,2220,0
|
|
20241025,193100,2084216874,2220,2220,2220,2220,0
|
|
20241025,193000,2084216874,2220,2220,2220,2220,0
|
|
20241025,192900,2084216874,2220,2220,2220,2220,0
|
|
20241025,192800,2084216874,2220,2220,2220,2220,0
|
|
20241025,192700,2084216874,2220,2220,2220,2220,0
|
|
20241025,192600,2084216874,2220,2220,2220,2220,0
|
|
20241025,192500,2084216874,2220,2220,2220,2220,0
|
|
20241025,192400,2084216874,2220,2220,2220,2220,0
|
|
20241025,192300,2084216874,2220,2220,2220,2220,0
|
|
20241025,192200,2084216874,2220,2220,2220,2220,0
|
|
20241025,192100,2084216874,2220,2220,2220,2220,0
|
|
20241025,192000,2084216874,2220,2220,2220,2220,0
|
|
20241025,191900,2084216874,2220,2220,2220,2220,0
|
|
20241025,191800,2084216874,2220,2220,2220,2220,0
|
|
20241025,191700,2084216874,2220,2220,2220,2220,0
|
|
20241025,191600,2084216874,2220,2220,2220,2220,0
|
|
20241025,191500,2084216874,2220,2220,2220,2220,0
|
|
20241025,191400,2084216874,2220,2220,2220,2220,0
|
|
20241025,191300,2084216874,2220,2220,2220,2220,0
|
|
20241025,191200,2084216874,2220,2220,2220,2220,0
|
|
20241025,191100,2084216874,2220,2220,2220,2220,0
|
|
20241025,191000,2084216874,2220,2220,2220,2220,25200
|
|
20241025,190900,2084216874,2220,2220,2220,2220,0
|
|
20241025,190800,2084216874,2220,2220,2220,2220,0
|
|
20241025,190700,2084216874,2220,2220,2220,2220,0
|
|
20241025,190600,2084216874,2220,2220,2220,2220,0
|
|
20241025,190500,2084216874,2220,2220,2220,2220,0
|
|
20241025,190400,2084216874,2220,2220,2220,2220,0
|
|
20241025,190300,2084216874,2220,2220,2220,2220,0
|
|
20241025,190200,2084216874,2220,2220,2220,2220,0
|
|
20241025,190100,2084216874,2220,2220,2220,2220,0
|
|
20241025,190000,2084216874,2220,2220,2220,2220,0
|
|
20241025,185900,2084216874,2220,2220,2220,2220,0
|
|
20241025,185800,2084216874,2220,2220,2220,2220,0
|
|
20241025,185700,2084216874,2220,2220,2220,2220,0
|
|
20241025,185600,2084216874,2220,2220,2220,2220,0
|
|
20241025,185500,2084216874,2220,2220,2220,2220,0
|
|
20241025,185400,2084216874,2220,2220,2220,2220,0
|
|
20241025,185300,2084216874,2220,2220,2220,2220,0
|
|
20241025,185200,2084216874,2220,2220,2220,2220,0
|
|
20241025,185100,2084216874,2220,2220,2220,2220,0
|
|
20241025,185000,2084216874,2220,2220,2220,2220,0
|
|
20241025,184900,2084216874,2220,2220,2220,2220,0
|
|
20241025,184800,2084216874,2220,2220,2220,2220,0
|
|
20241025,184700,2084216874,2220,2220,2220,2220,0
|
|
20241025,184600,2084216874,2220,2220,2220,2220,0
|
|
20241025,184500,2084216874,2220,2220,2220,2220,0
|
|
20241025,184400,2084216874,2220,2220,2220,2220,0
|
|
20241025,184300,2084216874,2220,2220,2220,2220,0
|
|
20241025,184200,2084216874,2220,2220,2220,2220,0
|
|
20241025,184100,2084216874,2220,2220,2220,2220,0
|
|
20241025,184000,2084216874,2220,2220,2220,2220,25200
|
|
20241025,183900,2084216874,2220,2220,2220,2220,0
|
|
20241025,183800,2084216874,2220,2220,2220,2220,0
|
|
20241025,183700,2084216874,2220,2220,2220,2220,0
|
|
20241025,183600,2084216874,2220,2220,2220,2220,0
|
|
20241025,183500,2084216874,2220,2220,2220,2220,0
|
|
20241025,183400,2084216874,2220,2220,2220,2220,0
|
|
20241025,183300,2084216874,2220,2220,2220,2220,0
|
|
20241025,183200,2084216874,2220,2220,2220,2220,0
|
|
20241025,183100,2084216874,2220,2220,2220,2220,0
|
|
20241025,183000,2084216874,2220,2220,2220,2220,0
|
|
20241025,182900,2084216874,2220,2220,2220,2220,0
|
|
20241025,182800,2084216874,2220,2220,2220,2220,0
|
|
20241025,182700,2084216874,2220,2220,2220,2220,0
|
|
20241025,182600,2084216874,2220,2220,2220,2220,0
|
|
20241025,182500,2084216874,2220,2220,2220,2220,0
|
|
20241025,182400,2084216874,2220,2220,2220,2220,0
|
|
20241025,182300,2084216874,2220,2220,2220,2220,0
|
|
20241025,182200,2084216874,2220,2220,2220,2220,0
|
|
20241025,182100,2084216874,2220,2220,2220,2220,0
|
|
20241025,182000,2084216874,2220,2220,2220,2220,0
|
|
20241025,181900,2084216874,2220,2220,2220,2220,0
|
|
20241025,181800,2084216874,2220,2220,2220,2220,0
|
|
20241025,181700,2084216874,2220,2220,2220,2220,0
|
|
20241025,181600,2084216874,2220,2220,2220,2220,0
|
|
20241025,181500,2084216874,2220,2220,2220,2220,0
|
|
20241025,181400,2084216874,2220,2220,2220,2220,0
|
|
20241025,181300,2084216874,2220,2220,2220,2220,0
|
|
20241025,181200,2084216874,2220,2220,2220,2220,0
|
|
20241025,181100,2084216874,2220,2220,2220,2220,0
|
|
20241025,181000,2084216874,2220,2220,2220,2220,25200
|
|
20241025,180900,2084216874,2220,2220,2220,2220,0
|
|
20241025,180800,2084216874,2220,2220,2220,2220,0
|
|
20241025,180700,2084216874,2220,2220,2220,2220,0
|
|
20241025,180600,2084216874,2220,2220,2220,2220,0
|
|
20241025,180500,2084216874,2220,2220,2220,2220,0
|
|
20241025,180400,2084216874,2220,2220,2220,2220,0
|
|
20241025,180300,2084216874,2220,2220,2220,2220,0
|
|
20241025,180200,2084216874,2220,2220,2220,2220,0
|
|
20241025,180100,2084216874,2220,2220,2220,2220,0
|
|
20241025,180000,2084216874,2220,2220,2220,2220,0
|
|
20241025,175900,2084216874,2220,2220,2220,2220,0
|
|
20241025,175800,2084216874,2220,2220,2220,2220,0
|
|
20241025,175700,2084216874,2220,2220,2220,2220,0
|
|
20241025,175600,2084216874,2220,2220,2220,2220,0
|
|
20241025,175500,2084216874,2220,2220,2220,2220,0
|
|
20241025,175400,2084216874,2220,2220,2220,2220,0
|
|
20241025,175300,2084216874,2220,2220,2220,2220,0
|
|
20241025,175200,2084216874,2220,2220,2220,2220,0
|
|
20241025,175100,2084216874,2220,2220,2220,2220,0
|
|
20241025,175000,2084216874,2220,2220,2220,2220,0
|
|
20241025,174900,2084216874,2220,2220,2220,2220,0
|
|
20241025,174800,2084216874,2220,2220,2220,2220,0
|
|
20241025,174700,2084216874,2220,2220,2220,2220,0
|
|
20241025,174600,2084216874,2220,2220,2220,2220,0
|
|
20241025,174500,2084216874,2220,2220,2220,2220,0
|
|
20241025,174400,2084216874,2220,2220,2220,2220,0
|
|
20241025,174300,2084216874,2220,2220,2220,2220,0
|
|
20241025,174200,2084216874,2220,2220,2220,2220,0
|
|
20241025,174100,2084216874,2220,2220,2220,2220,0
|
|
20241025,174000,2084216874,2220,2220,2220,2220,25200
|
|
20241025,173900,2084216874,2220,2220,2220,2220,0
|
|
20241025,173800,2084216874,2220,2220,2220,2220,0
|
|
20241025,173700,2084216874,2220,2220,2220,2220,0
|
|
20241025,173600,2084216874,2220,2220,2220,2220,0
|
|
20241025,173500,2084216874,2220,2220,2220,2220,0
|
|
20241025,173400,2084216874,2220,2220,2220,2220,0
|
|
20241025,173300,2084216874,2220,2220,2220,2220,0
|
|
20241025,173200,2084216874,2220,2220,2220,2220,0
|
|
20241025,173100,2084216874,2220,2220,2220,2220,0
|
|
20241025,173000,2084216874,2220,2220,2220,2220,0
|
|
20241025,172900,2084216874,2220,2220,2220,2220,0
|
|
20241025,172800,2084216874,2220,2220,2220,2220,0
|
|
20241025,172700,2084216874,2220,2220,2220,2220,0
|
|
20241025,172600,2084216874,2220,2220,2220,2220,0
|
|
20241025,172500,2084216874,2220,2220,2220,2220,0
|
|
20241025,172400,2084216874,2220,2220,2220,2220,0
|
|
20241025,172300,2084216874,2220,2220,2220,2220,0
|
|
20241025,172200,2084216874,2220,2220,2220,2220,0
|
|
20241025,172100,2084216874,2220,2220,2220,2220,0
|
|
20241025,172000,2084216874,2220,2220,2220,2220,0
|
|
20241025,171900,2084216874,2220,2220,2220,2220,0
|
|
20241025,171800,2084216874,2220,2220,2220,2220,0
|
|
20241025,171700,2084216874,2220,2220,2220,2220,0
|
|
20241025,171600,2084216874,2220,2220,2220,2220,0
|
|
20241025,171500,2084216874,2220,2220,2220,2220,0
|
|
20241025,171400,2084216874,2220,2220,2220,2220,0
|
|
20241025,171300,2084216874,2220,2220,2220,2220,0
|
|
20241025,171200,2084216874,2220,2220,2220,2220,0
|
|
20241025,171100,2084216874,2220,2220,2220,2220,0
|
|
20241025,171000,2084216874,2220,2220,2220,2220,25200
|
|
20241025,170900,2084216874,2220,2220,2220,2220,0
|
|
20241025,170800,2084216874,2220,2220,2220,2220,0
|
|
20241025,170700,2084216874,2220,2220,2220,2220,0
|
|
20241025,170600,2084216874,2220,2220,2220,2220,0
|
|
20241025,170500,2084216874,2220,2220,2220,2220,0
|
|
20241025,170400,2084216874,2220,2220,2220,2220,0
|
|
20241025,170300,2084216874,2220,2220,2220,2220,0
|
|
20241025,170200,2084216874,2220,2220,2220,2220,0
|
|
20241025,170100,2084216874,2220,2220,2220,2220,0
|
|
20241025,170000,2084216874,2220,2220,2220,2220,0
|
|
20241025,165900,2084216874,2220,2220,2220,2220,0
|
|
20241025,165800,2084216874,2220,2220,2220,2220,0
|
|
20241025,165700,2084216874,2220,2220,2220,2220,0
|
|
20241025,165600,2084216874,2220,2220,2220,2220,0
|
|
20241025,165500,2084216874,2220,2220,2220,2220,0
|
|
20241025,165400,2084216874,2220,2220,2220,2220,0
|
|
20241025,165300,2084216874,2220,2220,2220,2220,0
|
|
20241025,165200,2084216874,2220,2220,2220,2220,0
|
|
20241025,165100,2084216874,2220,2220,2220,2220,0
|
|
20241025,165000,2084216874,2220,2220,2220,2220,0
|
|
20241025,164900,2084216874,2220,2220,2220,2220,0
|
|
20241025,164800,2084216874,2220,2220,2220,2220,0
|
|
20241025,164700,2084216874,2220,2220,2220,2220,0
|
|
20241025,164600,2084216874,2220,2220,2220,2220,0
|
|
20241025,164500,2084216874,2220,2220,2220,2220,0
|
|
20241025,164400,2084216874,2220,2220,2220,2220,0
|
|
20241025,164300,2084216874,2220,2220,2220,2220,0
|
|
20241025,164200,2084216874,2220,2220,2220,2220,0
|
|
20241025,164100,2084216874,2220,2220,2220,2220,0
|
|
20241025,164000,2084216874,2220,2220,2220,2220,25200
|
|
20241025,163900,2084216874,2220,2220,2220,2220,0
|
|
20241025,163800,2084216874,2220,2220,2220,2220,0
|
|
20241025,163700,2084216874,2220,2220,2220,2220,0
|
|
20241025,163600,2084216874,2220,2220,2220,2220,0
|
|
20241025,163500,2084216874,2220,2220,2220,2220,0
|
|
20241025,163400,2084216874,2220,2220,2220,2220,0
|
|
20241025,163300,2084216874,2220,2220,2220,2220,0
|
|
20241025,163200,2084216874,2220,2220,2220,2220,0
|
|
20241025,163100,2084216874,2220,2220,2220,2220,0
|
|
20241025,163000,2084216874,2220,2220,2220,2220,0
|
|
20241025,162900,2084216874,2220,2220,2220,2220,0
|
|
20241025,162800,2084216874,2220,2220,2220,2220,0
|
|
20241025,162700,2084216874,2220,2220,2220,2220,0
|
|
20241025,162600,2084216874,2220,2220,2220,2220,0
|
|
20241025,162500,2084216874,2220,2220,2220,2220,0
|
|
20241025,162400,2084216874,2220,2220,2220,2220,0
|
|
20241025,162300,2084216874,2220,2220,2220,2220,0
|
|
20241025,162200,2084216874,2220,2220,2220,2220,0
|
|
20241025,162100,2084216874,2220,2220,2220,2220,0
|
|
20241025,162000,2084216874,2220,2220,2220,2220,0
|
|
20241025,161900,2084216874,2220,2220,2220,2220,0
|
|
20241025,161800,2084216874,2220,2220,2220,2220,0
|
|
20241025,161700,2084216874,2220,2220,2220,2220,0
|
|
20241025,161600,2084216874,2220,2220,2220,2220,0
|
|
20241025,161500,2084216874,2220,2220,2220,2220,0
|
|
20241025,161400,2084216874,2220,2220,2220,2220,0
|
|
20241025,161300,2084216874,2220,2220,2220,2220,0
|
|
20241025,161200,2084216874,2220,2220,2220,2220,0
|
|
20241025,161100,2084216874,2220,2220,2220,2220,0
|
|
20241025,161000,2084216874,2220,2220,2220,2220,25200
|
|
20241025,160900,2084216874,2220,2220,2220,2220,0
|
|
20241025,160800,2084216874,2220,2220,2220,2220,0
|
|
20241025,160700,2084216874,2220,2220,2220,2220,0
|
|
20241025,160600,2084216874,2220,2220,2220,2220,0
|
|
20241025,160500,2084216874,2220,2220,2220,2220,0
|
|
20241025,160400,2084216874,2220,2220,2220,2220,0
|
|
20241025,160300,2084216874,2220,2220,2220,2220,0
|
|
20241025,160200,2084216874,2220,2220,2220,2220,0
|
|
20241025,160100,2084216874,2220,2220,2220,2220,0
|
|
20241025,160000,2084216874,2220,2220,2220,2220,0
|
|
20241025,155900,2084216874,2220,2220,2220,2220,0
|
|
20241025,155800,2084216874,2220,2220,2220,2220,0
|
|
20241025,155700,2084216874,2220,2220,2220,2220,0
|
|
20241025,155600,2084216874,2220,2220,2220,2220,0
|
|
20241025,155500,2084216874,2220,2220,2220,2220,0
|
|
20241025,155400,2084216874,2220,2220,2220,2220,0
|
|
20241025,155300,2084216874,2220,2220,2220,2220,0
|
|
20241025,155200,2084216874,2220,2220,2220,2220,0
|
|
20241025,155100,2084216874,2220,2220,2220,2220,0
|
|
20241025,155000,2084216874,2220,2220,2220,2220,0
|
|
20241025,154900,2084216874,2220,2220,2220,2220,0
|
|
20241025,154800,2084216874,2220,2220,2220,2220,0
|
|
20241025,154700,2084216874,2220,2220,2220,2220,0
|
|
20241025,154600,2084216874,2220,2220,2220,2220,0
|
|
20241025,154500,2084216874,2220,2220,2220,2220,0
|
|
20241025,154400,2084216874,2220,2220,2220,2220,0
|
|
20241025,154300,2084216874,2220,2220,2220,2220,0
|
|
20241025,154200,2084216874,2220,2220,2220,2220,0
|
|
20241025,154100,2084216874,2220,2220,2220,2220,0
|
|
20241025,154000,2084216874,2220,2220,2220,2220,25200
|
|
20241025,153900,2084216874,2220,2220,2220,2220,0
|
|
20241025,153800,2084216874,2220,2220,2220,2220,0
|
|
20241025,153700,2084216874,2220,2220,2220,2220,0
|
|
20241025,153600,2084216874,2220,2220,2220,2220,0
|
|
20241025,153500,2084216874,2220,2220,2220,2220,0
|
|
20241025,153400,2084216874,2220,2220,2220,2220,0
|
|
20241025,153300,2084216874,2220,2220,2220,2220,0
|
|
20241025,153200,2084216874,2220,2220,2220,2220,0
|
|
20241025,153100,2084216874,2220,2220,2220,2220,0
|
|
20241025,153000,2084216874,2220,2220,2220,2220,25200
|
|
20241025,152900,2028272874,2180,2180,2180,2180,0
|
|
20241025,152800,2028272874,2180,2180,2180,2180,0
|
|
20241025,152700,2028272874,2180,2180,2180,2180,0
|
|
20241025,152600,2028272874,2180,2180,2180,2180,0
|
|
20241025,152500,2028272874,2180,2180,2180,2180,0
|
|
20241025,152400,2028272874,2180,2180,2180,2180,0
|
|
20241025,152300,2028272874,2180,2180,2180,2180,0
|
|
20241025,152200,2028272874,2180,2180,2180,2180,0
|
|
20241025,152100,2028272874,2180,2180,2180,2180,0
|
|
20241025,152000,2028272874,2180,2180,2180,2180,0
|
|
20241025,151900,2028272874,2180,2185,2185,2170,3875
|
|
20241025,151800,2019819914,2185,2175,2185,2175,466
|
|
20241025,151700,2018806314,2175,2180,2180,2175,1228
|
|
20241025,151600,2016135254,2195,2185,2195,2185,639
|
|
20241025,151500,2014735399,2185,2185,2185,2185,348
|
|
20241025,151400,2013975019,2185,2185,2185,2180,49
|
|
20241025,151300,2013868179,2190,2175,2190,2175,136
|
|
20241025,151200,2013570699,2190,2175,2190,2170,1255
|
|
20241025,151100,2010846144,2175,2195,2195,2175,6811
|
|
20241025,151000,1995969119,2200,2185,2200,2175,1615
|
|
20241025,150900,1992442124,2200,2210,2220,2170,20506
|
|
20241025,150800,1947692374,2210,2225,2225,2200,464
|
|
20241025,150700,1946667144,2205,2195,2245,2195,6216
|
|
20241025,150600,1932872084,2195,2245,2245,2170,16625
|
|
20241025,150500,1896284054,2245,2240,2250,2225,2843
|
|
20241025,150400,1889919254,2245,2200,2250,2195,11674
|
|
20241025,150300,1863817984,2200,2205,2205,2195,774
|
|
20241025,150200,1862115654,2210,2210,2210,2210,786
|
|
20241025,150100,1860378594,2210,2205,2210,2205,51
|
|
20241025,150000,1860266134,2205,2195,2205,2185,910
|
|
20241025,145900,1858269144,2185,2185,2185,2185,168
|
|
20241025,145800,1857902064,2185,2190,2190,2185,588
|
|
20241025,145700,1856616204,2190,2195,2195,2190,24
|
|
20241025,145600,1856563639,2195,2195,2195,2195,2
|
|
20241025,145500,1856559249,2185,2195,2195,2185,125
|
|
20241025,145400,1856286104,2195,2200,2200,2180,1227
|
|
20241025,145300,1853595069,2205,2205,2205,2205,110
|
|
20241025,145200,1853352519,2205,2205,2205,2190,135
|
|
20241025,145100,1853055309,2205,2210,2210,2195,4852
|
|
20241025,145000,1842387344,2215,2215,2215,2205,445
|
|
20241025,144900,1841403854,2215,2235,2235,2215,730
|
|
20241025,144800,1839778724,2210,2200,2245,2200,3987
|
|
20241025,144700,1830873974,2200,2200,2200,2200,13
|
|
20241025,144600,1830845374,2200,2200,2200,2200,3
|
|
20241025,144500,1830838774,2200,2195,2200,2195,402
|
|
20241025,144400,1829954534,2200,2200,2200,2195,10
|
|
20241025,144300,1829932544,2200,2200,2200,2200,0
|
|
20241025,144200,1829932544,2200,2195,2200,2195,1008
|
|
20241025,144100,1827714969,2195,2195,2195,2195,1026
|
|
20241025,144000,1825462899,2195,2185,2195,2185,730
|
|
20241025,143900,1823867549,2195,2185,2195,2185,15
|
|
20241025,143800,1823834754,2200,2185,2200,2185,177
|
|
20241025,143700,1823447979,2200,2185,2200,2185,442
|
|
20241025,143600,1822482104,2200,2195,2200,2185,1286
|
|
20241025,143500,1819665419,2200,2195,2200,2195,60
|
|
20241025,143400,1819533714,2200,2200,2200,2195,530
|
|
20241025,143300,1818367869,2205,2220,2220,2200,2407
|
|
20241025,143200,1813053284,2230,2220,2230,2220,8376
|
|
20241025,143100,1794458554,2230,2230,2230,2220,1272
|
|
20241025,143000,1791631164,2230,2230,2230,2230,21
|
|
20241025,142900,1791584334,2230,2210,2230,2210,1465
|
|
20241025,142800,1788344734,2210,2210,2210,2205,542
|
|
20241025,142700,1787148194,2205,2205,2205,2200,640
|
|
20241025,142600,1785737039,2205,2195,2205,2195,814
|
|
20241025,142500,1783946479,2190,2210,2210,2190,4382
|
|
20241025,142400,1774339349,2210,2200,2210,2200,2185
|
|
20241025,142300,1769521554,2195,2210,2210,2195,790
|
|
20241025,142200,1767787474,2210,2210,2210,2210,636
|
|
20241025,142100,1766381914,2195,2210,2210,2195,1585
|
|
20241025,142000,1762895159,2205,2210,2210,2200,2748
|
|
20241025,141900,1756847089,2215,2220,2225,2215,896
|
|
20241025,141800,1754857974,2220,2230,2250,2220,6220
|
|
20241025,141700,1740946514,2245,2235,2245,2230,8583
|
|
20241025,141600,1721710474,2235,2210,2235,2210,1926
|
|
20241025,141500,1717432249,2210,2190,2210,2190,4703
|
|
20241025,141400,1707097369,2190,2190,2190,2190,120
|
|
20241025,141300,1706834569,2190,2190,2190,2190,47
|
|
20241025,141200,1706731639,2190,2185,2190,2185,7
|
|
20241025,141100,1706716319,2170,2185,2190,2170,7
|
|
20241025,141000,1706701034,2190,2190,2190,2190,5
|
|
20241025,140900,1706690084,2190,2190,2190,2190,4
|
|
20241025,140800,1706681324,2190,2190,2190,2190,600
|
|
20241025,140700,1705367324,2190,2180,2190,2180,258
|
|
20241025,140600,1704804034,2165,2180,2180,2165,234
|
|
20241025,140500,1704296484,2180,2180,2180,2170,6
|
|
20241025,140400,1704283414,2180,2180,2180,2180,7
|
|
20241025,140300,1704268154,2180,2180,2180,2180,9
|
|
20241025,140200,1704248534,2180,2175,2180,2170,53
|
|
20241025,140100,1704133444,2175,2185,2185,2175,601
|
|
20241025,140000,1702823249,2185,2185,2195,2185,332
|
|
20241025,135900,1702097819,2190,2190,2190,2190,7
|
|
20241025,135800,1702082489,2190,2190,2190,2190,145
|
|
20241025,135700,1701764939,2195,2195,2195,2190,27
|
|
20241025,135600,1701705774,2185,2185,2195,2185,555
|
|
20241025,135500,1700487629,2185,2175,2185,2165,3098
|
|
20241025,135400,1693739469,2165,2165,2165,2165,15
|
|
20241025,135300,1693706994,2175,2175,2175,2175,668
|
|
20241025,135200,1692254094,2175,2175,2175,2175,0
|
|
20241025,135100,1692254094,2175,2165,2175,2165,854
|
|
20241025,135000,1690402414,2165,2165,2165,2165,0
|
|
20241025,134900,1690402414,2165,2165,2165,2165,1
|
|
20241025,134800,1690400249,2150,2155,2165,2150,181
|
|
20241025,134700,1690010844,2165,2165,2165,2165,1
|
|
20241025,134600,1690008679,2155,2165,2165,2155,204
|
|
20241025,134500,1689569044,2165,2170,2170,2165,3
|
|
20241025,134400,1689562544,2170,2170,2170,2170,5
|
|
20241025,134300,1689551694,2170,2170,2170,2170,0
|
|
20241025,134200,1689551694,2170,2170,2170,2170,1
|
|
20241025,134100,1689549524,2160,2160,2165,2160,802
|
|
20241025,134000,1687813674,2160,2155,2160,2155,324
|
|
20241025,133900,1687115449,2150,2145,2155,2145,137
|
|
20241025,133800,1686821004,2160,2160,2160,2150,2868
|
|
20241025,133700,1680654784,2160,2160,2160,2160,0
|
|
20241025,133600,1680654784,2160,2160,2165,2160,203
|
|
20241025,133500,1680216299,2150,2155,2155,2150,846
|
|
20241025,133400,1678397324,2165,2165,2165,2165,0
|
|
20241025,133300,1678397324,2165,2165,2165,2165,0
|
|
20241025,133200,1678397324,2165,2165,2165,2165,0
|
|
20241025,133100,1678397324,2165,2160,2165,2160,2
|
|
20241025,133000,1678392999,2160,2165,2165,2160,3
|
|
20241025,132900,1678386509,2170,2155,2170,2155,5
|
|
20241025,132800,1678375719,2155,2170,2170,2155,387
|
|
20241025,132700,1677540184,2160,2160,2160,2160,63
|
|
20241025,132600,1677404104,2170,2150,2170,2150,2
|
|
20241025,132500,1677399784,2170,2140,2170,2140,1843
|
|
20241025,132400,1673455304,2155,2145,2155,2145,370
|
|
20241025,132300,1672661049,2145,2140,2145,2135,644
|
|
20241025,132200,1671286059,2140,2160,2160,2140,243
|
|
20241025,132100,1670764564,2165,2160,2165,2160,15
|
|
20241025,132000,1670732144,2135,2155,2155,2135,1701
|
|
20241025,131900,1667090404,2155,2160,2160,2155,1320
|
|
20241025,131800,1664243059,2155,2165,2165,2155,427
|
|
20241025,131700,1663319374,2175,2175,2175,2175,0
|
|
20241025,131600,1663319374,2175,2180,2180,2175,1010
|
|
20241025,131500,1661122574,2180,2180,2180,2165,2848
|
|
20241025,131400,1654930739,2175,2175,2180,2175,74
|
|
20241025,131300,1654769784,2180,2180,2180,2180,38
|
|
20241025,131200,1654686944,2180,2180,2185,2180,345
|
|
20241025,131100,1653934649,2180,2210,2210,2180,58
|
|
20241025,131000,1653807424,2210,2185,2215,2185,5312
|
|
20241025,130900,1642187784,2185,2150,2185,2135,7439
|
|
20241025,130800,1626040659,2150,2155,2155,2125,4420
|
|
20241025,130700,1616574279,2165,2195,2195,2160,13152
|
|
20241025,130600,1587895589,2185,2200,2205,2185,19674
|
|
20241025,130500,1544842549,2220,2220,2220,2200,37
|
|
20241025,130400,1544760469,2200,2220,2225,2200,1943
|
|
20241025,130300,1540471209,2220,2220,2220,2200,2301
|
|
20241025,130200,1535383049,2220,2215,2220,2200,4245
|
|
20241025,130100,1526033269,2220,2220,2220,2220,50
|
|
20241025,130000,1525922269,2220,2210,2220,2210,1115
|
|
20241025,125900,1523456169,2210,2200,2210,2200,426
|
|
20241025,125800,1522518959,2215,2215,2215,2195,3253
|
|
20241025,125700,1515355144,2215,2210,2215,2210,1341
|
|
20241025,125600,1512384984,2210,2210,2210,2210,3
|
|
20241025,125500,1512378354,2215,2215,2215,2215,1016
|
|
20241025,125400,1510127914,2210,2210,2210,2200,2221
|
|
20241025,125300,1505229739,2195,2210,2210,2195,1421
|
|
20241025,125200,1502109274,2205,2200,2210,2195,398
|
|
20241025,125100,1501233229,2210,2220,2220,2190,894
|
|
20241025,125000,1499272809,2215,2245,2250,2195,59154
|
|
20241025,124900,1367668089,2245,2245,2245,2240,6134
|
|
20241025,124800,1353899759,2230,2245,2245,2230,880
|
|
20241025,124700,1351937164,2245,2240,2245,2235,1072
|
|
20241025,124600,1349531014,2230,2230,2240,2230,922
|
|
20241025,124500,1347471524,2230,2235,2245,2230,5164
|
|
20241025,124400,1335930709,2245,2245,2245,2235,191
|
|
20241025,124300,1335502014,2245,2240,2245,2235,4482
|
|
20241025,124200,1325462319,2240,2245,2250,2240,8353
|
|
20241025,124100,1306696814,2245,2250,2250,2245,1671
|
|
20241025,124000,1302938164,2250,2235,2250,2235,8001
|
|
20241025,123900,1285009619,2235,2245,2255,2235,12475
|
|
20241025,123800,1256946064,2245,2245,2250,2240,9083
|
|
20241025,123700,1236547909,2240,2235,2240,2230,1660
|
|
20241025,123600,1232837729,2230,2240,2245,2230,2769
|
|
20241025,123500,1226637884,2240,2240,2240,2235,1513
|
|
20241025,123400,1223249204,2240,2240,2250,2240,20002
|
|
20241025,123300,1178394404,2240,2220,2240,2220,20254
|
|
20241025,123200,1133151119,2205,2195,2225,2195,1527
|
|
20241025,123100,1129771299,2205,2185,2205,2185,1285
|
|
20241025,123000,1126945534,2190,2195,2195,2180,409
|
|
20241025,122900,1126051869,2180,2180,2180,2180,2593
|
|
20241025,122800,1120399129,2180,2180,2200,2180,3841
|
|
20241025,122700,1112019884,2185,2165,2185,2160,1528
|
|
20241025,122600,1108716499,2165,2195,2195,2155,2370
|
|
20241025,122500,1103550629,2205,2205,2205,2190,608
|
|
20241025,122400,1102219004,2205,2210,2215,2190,1224
|
|
20241025,122300,1099538384,2215,2200,2215,2195,2995
|
|
20241025,122200,1092953539,2220,2220,2225,2205,2438
|
|
20241025,122100,1087574699,2220,2225,2230,2215,1845
|
|
20241025,122000,1083467809,2230,2215,2230,2215,6028
|
|
20241025,121900,1070059619,2225,2220,2225,2220,1361
|
|
20241025,121800,1067031479,2225,2225,2230,2205,3251
|
|
20241025,121700,1059839559,2220,2220,2230,2205,8602
|
|
20241025,121600,1040686414,2230,2235,2235,2210,5374
|
|
20241025,121500,1028727744,2235,2225,2235,2225,8370
|
|
20241025,121400,1010077224,2225,2225,2230,2225,7893
|
|
20241025,121300,992488874,2230,2225,2230,2220,1666
|
|
20241025,121200,988775809,2230,2210,2230,2205,2251
|
|
20241025,121100,983778859,2225,2220,2230,2205,4781
|
|
20241025,121000,973178534,2230,2230,2230,2225,1876
|
|
20241025,120900,968999304,2230,2215,2230,2215,11911
|
|
20241025,120800,942533754,2215,2210,2215,2200,1328
|
|
20241025,120700,939601804,2210,2190,2210,2190,2852
|
|
20241025,120600,933336709,2170,2185,2190,2170,2340
|
|
20241025,120500,928251139,2200,2195,2200,2185,363
|
|
20241025,120400,927457749,2205,2205,2210,2205,612
|
|
20241025,120300,926105694,2210,2210,2210,2205,2642
|
|
20241025,120200,920267944,2210,2205,2210,2195,3120
|
|
20241025,120100,913388619,2205,2190,2205,2175,40631
|
|
20241025,120000,824010194,2195,2190,2195,2150,5815
|
|
20241025,115900,811303299,2190,2175,2190,2175,1474
|
|
20241025,115800,808090254,2175,2165,2175,2155,4516
|
|
20241025,115700,798278889,2165,2165,2165,2145,525
|
|
20241025,115600,797152244,2165,2140,2165,2140,11695
|
|
20241025,115500,771940219,2140,2140,2140,2140,113
|
|
20241025,115400,771698399,2140,2140,2140,2120,2109
|
|
20241025,115300,767225139,2140,2140,2140,2140,0
|
|
20241025,115200,767225139,2140,2140,2140,2140,20
|
|
20241025,115100,767182339,2140,2140,2140,2140,4
|
|
20241025,115000,767173779,2140,2145,2145,2140,143
|
|
20241025,114900,766867509,2145,2145,2145,2145,22
|
|
20241025,114800,766820319,2145,2145,2145,2145,10
|
|
20241025,114700,766798869,2145,2135,2145,2135,54
|
|
20241025,114600,766683049,2135,2135,2135,2135,2499
|
|
20241025,114500,761347684,2135,2130,2135,2120,1053
|
|
20241025,114400,759100929,2130,2130,2130,2130,11
|
|
20241025,114300,759077499,2120,2120,2120,2120,386
|
|
20241025,114200,758259179,2135,2135,2135,2135,0
|
|
20241025,114100,758259179,2135,2135,2135,2135,682
|
|
20241025,114000,756803109,2135,2130,2135,2130,579
|
|
20241025,113900,755568589,2130,2130,2130,2130,0
|
|
20241025,113800,755568589,2130,2130,2130,2130,4
|
|
20241025,113700,755560069,2130,2130,2130,2130,1
|
|
20241025,113600,755557939,2115,2135,2135,2115,387
|
|
20241025,113500,754738674,2120,2120,2120,2120,15
|
|
20241025,113400,754706874,2135,2135,2135,2135,10
|
|
20241025,113300,754685524,2135,2135,2135,2135,0
|
|
20241025,113200,754685524,2135,2135,2135,2120,23
|
|
20241025,113100,754636719,2120,2145,2145,2120,606
|
|
20241025,113000,753347594,2135,2145,2145,2135,732
|
|
20241025,112900,751784744,2135,2145,2145,2135,10
|
|
20241025,112800,751763384,2140,2140,2145,2140,204
|
|
20241025,112700,751326819,2135,2155,2155,2135,94
|
|
20241025,112600,751124269,2135,2130,2135,2130,422
|
|
20241025,112500,750223349,2130,2125,2135,2125,116
|
|
20241025,112400,749976834,2125,2125,2125,2125,601
|
|
20241025,112300,748699709,2125,2130,2135,2125,1777
|
|
20241025,112200,744922154,2135,2160,2160,2135,1631
|
|
20241025,112100,741430249,2160,2150,2160,2145,260
|
|
20241025,112000,740871299,2165,2160,2165,2150,630
|
|
20241025,111900,739513614,2155,2145,2155,2145,8858
|
|
20241025,111800,720438034,2145,2140,2145,2140,437
|
|
20241025,111700,719501304,2140,2135,2140,2135,566
|
|
20241025,111600,718292114,2135,2125,2135,2110,2477
|
|
20241025,111500,713020479,2125,2125,2125,2105,149
|
|
20241025,111400,712706774,2105,2110,2125,2105,915
|
|
20241025,111300,710769414,2110,2105,2110,2105,223
|
|
20241025,111200,710299884,2105,2100,2105,2100,115
|
|
20241025,111100,710058364,2100,2095,2100,2095,334
|
|
20241025,111000,709358259,2095,2090,2095,2090,19
|
|
20241025,110900,709318494,2090,2085,2090,2085,155
|
|
20241025,110800,708994799,2085,2085,2085,2085,1393
|
|
20241025,110700,706090394,2085,2085,2085,2085,0
|
|
20241025,110600,706090394,2085,2085,2085,2085,0
|
|
20241025,110500,706090394,2085,2085,2085,2085,0
|
|
20241025,110400,706090394,2085,2085,2085,2085,1
|
|
20241025,110300,706088309,2085,2085,2085,2085,1
|
|
20241025,110200,706086224,2085,2085,2085,2085,2
|
|
20241025,110100,706082054,2085,2085,2085,2085,0
|
|
20241025,110000,706082054,2085,2085,2085,2085,1
|
|
20241025,105900,706079969,2075,2085,2085,2075,2
|
|
20241025,105800,706075809,2085,2085,2085,2085,0
|
|
20241025,105700,706075809,2085,2085,2085,2085,0
|
|
20241025,105600,706075809,2085,2085,2085,2085,3
|
|
20241025,105500,706069554,2085,2075,2085,2070,62
|
|
20241025,105400,705941159,2085,2085,2085,2085,0
|
|
20241025,105300,705941159,2085,2085,2085,2085,0
|
|
20241025,105200,705941159,2085,2085,2085,2085,0
|
|
20241025,105100,705941159,2085,2085,2085,2085,23
|
|
20241025,105000,705893204,2085,2085,2085,2085,0
|
|
20241025,104900,705893204,2085,2080,2085,2080,22
|
|
20241025,104800,705847434,2070,2070,2070,2070,559
|
|
20241025,104700,704690304,2080,2070,2080,2070,176
|
|
20241025,104600,704325974,2085,2070,2085,2070,2
|
|
20241025,104500,704321819,2085,2085,2085,2070,26
|
|
20241025,104400,704267969,2085,2085,2085,2070,26
|
|
20241025,104300,704214104,2070,2070,2085,2070,61
|
|
20241025,104200,704087819,2085,2085,2085,2085,0
|
|
20241025,104100,704087819,2085,2085,2085,2085,6
|
|
20241025,104000,704075309,2085,2065,2085,2065,732
|
|
20241025,103900,702560909,2085,2075,2085,2060,2408
|
|
20241025,103800,697588819,2085,2085,2085,2085,0
|
|
20241025,103700,697588819,2085,2080,2085,2080,137
|
|
20241025,103600,697303854,2080,2080,2080,2080,13
|
|
20241025,103500,697276814,2080,2070,2080,2070,85
|
|
20241025,103400,697100554,2080,2080,2080,2080,100
|
|
20241025,103300,696892554,2080,2065,2080,2065,99
|
|
20241025,103200,696688104,2085,2090,2090,2080,1002
|
|
20241025,103100,694602934,2090,2080,2090,2080,637
|
|
20241025,103000,693277954,2090,2085,2090,2085,382
|
|
20241025,102900,692481334,2085,2085,2085,2085,211
|
|
20241025,102800,692041399,2085,2085,2085,2085,9
|
|
20241025,102700,692022634,2080,2080,2080,2080,10
|
|
20241025,102600,692001834,2080,2080,2080,2080,28
|
|
20241025,102500,691943594,2085,2090,2090,2080,571
|
|
20241025,102400,690753799,2080,2095,2095,2080,586
|
|
20241025,102300,689532599,2090,2100,2100,2090,170
|
|
20241025,102200,689177279,2100,2100,2100,2090,247
|
|
20241025,102100,688660569,2110,2090,2110,2090,72
|
|
20241025,102000,688510069,2110,2110,2110,2090,917
|
|
20241025,101900,686593439,2100,2110,2110,2100,208
|
|
20241025,101800,686156324,2110,2105,2115,2105,652
|
|
20241025,101700,684782599,2105,2095,2105,2095,1008
|
|
20241025,101600,682666674,2100,2100,2100,2095,143
|
|
20241025,101500,682366384,2100,2095,2100,2095,544
|
|
20241025,101400,681224984,2095,2090,2095,2085,378
|
|
20241025,101300,680434419,2085,2085,2085,2080,785
|
|
20241025,101200,678797719,2080,2085,2085,2080,95
|
|
20241025,101100,678599649,2090,2075,2090,2075,2175
|
|
20241025,101000,674081389,2075,2070,2075,2070,502
|
|
20241025,100900,673041849,2055,2060,2060,2055,370
|
|
20241025,100800,672280249,2055,2055,2055,2055,13
|
|
20241025,100700,672253534,2055,2055,2055,2055,439
|
|
20241025,100600,671351389,2055,2045,2060,2045,662
|
|
20241025,100500,669997559,2045,2060,2060,2045,765
|
|
20241025,100400,668433104,2050,2055,2060,2045,1670
|
|
20241025,100300,665007994,2070,2055,2070,2055,798
|
|
20241025,100200,663368074,2070,2060,2070,2055,88
|
|
20241025,100100,663186774,2070,2070,2070,2070,2
|
|
20241025,100000,663182634,2065,2055,2065,2055,56
|
|
20241025,095900,663067384,2055,2075,2075,2055,2007
|
|
20241025,095800,658927859,2065,2065,2075,2065,532
|
|
20241025,095700,657829259,2065,2080,2080,2065,115
|
|
20241025,095600,657591429,2080,2095,2095,2060,2578
|
|
20241025,095500,652261809,2070,2085,2100,2070,3085
|
|
20241025,095400,645839214,2100,2100,2110,2075,1274
|
|
20241025,095300,643167289,2100,2095,2120,2095,1709
|
|
20241025,095200,639559509,2095,2135,2140,2050,19916
|
|
20241025,095100,598011814,2135,2145,2145,2125,1476
|
|
20241025,095000,594858684,2145,2135,2145,2130,116
|
|
20241025,094900,594609964,2130,2135,2145,2130,805
|
|
20241025,094800,592894619,2145,2140,2150,2140,761
|
|
20241025,094700,591265034,2150,2135,2150,2135,546
|
|
20241025,094600,590096069,2135,2130,2150,2120,2694
|
|
20241025,094500,584362644,2130,2150,2150,2130,7170
|
|
20241025,094400,569034184,2150,2150,2150,2150,3
|
|
20241025,094300,569027734,2145,2150,2155,2145,3553
|
|
20241025,094200,561395599,2155,2150,2155,2150,626
|
|
20241025,094100,560047169,2150,2155,2155,2150,689
|
|
20241025,094000,558562399,2155,2155,2155,2150,893
|
|
20241025,093900,556638054,2155,2160,2160,2150,4038
|
|
20241025,093800,547937789,2160,2160,2170,2160,253
|
|
20241025,093700,547390309,2160,2175,2175,2160,1883
|
|
20241025,093600,543302124,2175,2165,2175,2165,2644
|
|
20241025,093500,537551924,2175,2180,2180,2160,290
|
|
20241025,093400,536921179,2180,2165,2180,2165,2363
|
|
20241025,093300,531782754,2165,2180,2180,2165,268
|
|
20241025,093200,531200269,2175,2180,2190,2175,734
|
|
20241025,093100,529601664,2180,2190,2190,2180,1890
|
|
20241025,093000,525473909,2190,2170,2205,2170,1832
|
|
20241025,092900,521472649,2170,2150,2170,2140,1045
|
|
20241025,092800,519217749,2150,2155,2155,2140,2012
|
|
20241025,092700,514910704,2145,2145,2155,2145,1082
|
|
20241025,092600,512588574,2145,2155,2155,2145,3579
|
|
20241025,092500,504903114,2150,2160,2165,2150,3142
|
|
20241025,092400,498117939,2160,2175,2175,2160,6327
|
|
20241025,092300,484413609,2175,2180,2180,2175,2108
|
|
20241025,092200,479827824,2180,2175,2190,2170,3738
|
|
20241025,092100,471699589,2175,2195,2210,2175,4316
|
|
20241025,092000,462256614,2195,2210,2220,2195,1265
|
|
20241025,091900,459464199,2205,2235,2245,2170,33251
|
|
20241025,091800,385706859,2245,2245,2250,2220,9971
|
|
20241025,091700,363489804,2245,2235,2250,2200,14137
|
|
20241025,091600,331955704,2235,2195,2235,2195,9115
|
|
20241025,091500,311731689,2195,2240,2255,2185,55184
|
|
20241025,091400,188648319,2230,2230,2230,2230,0
|
|
20241025,091300,188648319,2230,2230,2230,2230,0
|
|
20241025,091200,188648319,2230,2170,2230,2160,25260
|
|
20241025,091100,132995934,2170,2160,2170,2160,1085
|
|
20241025,091000,130645174,2150,2145,2165,2145,1226
|
|
20241025,090900,128009404,2130,2170,2170,2130,3631
|
|
20241025,090800,120216154,2180,2160,2180,2160,3835
|
|
20241025,090700,111910894,2160,2140,2160,2135,2976
|
|
20241025,090600,105533974,2140,2150,2150,2140,3533
|
|
20241025,090500,97956339,2150,2175,2175,2150,6267
|
|
20241025,090400,84422864,2160,2160,2195,2140,6974
|
|
20241025,090300,69273544,2175,2135,2200,2125,14660
|
|
20241025,090200,37466039,2125,2070,2125,2070,4150
|
|
20241025,090100,28671529,2120,2070,2125,2065,9187
|
|
20241025,090000,9530754,2075,2030,2095,1998,4712
|