616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191300,316476875,2225,2225,2225,2225,906
|
|
20241025,191200,316476875,2225,2225,2225,2225,0
|
|
20241025,191100,316476875,2225,2225,2225,2225,0
|
|
20241025,191000,316476875,2225,2225,2225,2225,0
|
|
20241025,190900,316476875,2225,2225,2225,2225,0
|
|
20241025,190800,316476875,2225,2225,2225,2225,0
|
|
20241025,190700,316476875,2225,2225,2225,2225,0
|
|
20241025,190600,316476875,2225,2225,2225,2225,0
|
|
20241025,190500,316476875,2225,2225,2225,2225,0
|
|
20241025,190400,316476875,2225,2225,2225,2225,0
|
|
20241025,190300,316476875,2225,2225,2225,2225,0
|
|
20241025,190200,316476875,2225,2225,2225,2225,0
|
|
20241025,190100,316476875,2225,2225,2225,2225,0
|
|
20241025,190000,316476875,2225,2225,2225,2225,0
|
|
20241025,185900,316476875,2225,2225,2225,2225,0
|
|
20241025,185800,316476875,2225,2225,2225,2225,0
|
|
20241025,185700,316476875,2225,2225,2225,2225,0
|
|
20241025,185600,316476875,2225,2225,2225,2225,0
|
|
20241025,185500,316476875,2225,2225,2225,2225,0
|
|
20241025,185400,316476875,2225,2225,2225,2225,0
|
|
20241025,185300,316476875,2225,2225,2225,2225,0
|
|
20241025,185200,316476875,2225,2225,2225,2225,0
|
|
20241025,185100,316476875,2225,2225,2225,2225,0
|
|
20241025,185000,316476875,2225,2225,2225,2225,0
|
|
20241025,184900,316476875,2225,2225,2225,2225,0
|
|
20241025,184800,316476875,2225,2225,2225,2225,0
|
|
20241025,184700,316476875,2225,2225,2225,2225,0
|
|
20241025,184600,316476875,2225,2225,2225,2225,0
|
|
20241025,184500,316476875,2225,2225,2225,2225,0
|
|
20241025,184400,316476875,2225,2225,2225,2225,0
|
|
20241025,184300,316476875,2225,2225,2225,2225,906
|
|
20241025,184200,316476875,2225,2225,2225,2225,0
|
|
20241025,184100,316476875,2225,2225,2225,2225,0
|
|
20241025,184000,316476875,2225,2225,2225,2225,0
|
|
20241025,183900,316476875,2225,2225,2225,2225,0
|
|
20241025,183800,316476875,2225,2225,2225,2225,0
|
|
20241025,183700,316476875,2225,2225,2225,2225,0
|
|
20241025,183600,316476875,2225,2225,2225,2225,0
|
|
20241025,183500,316476875,2225,2225,2225,2225,0
|
|
20241025,183400,316476875,2225,2225,2225,2225,0
|
|
20241025,183300,316476875,2225,2225,2225,2225,0
|
|
20241025,183200,316476875,2225,2225,2225,2225,0
|
|
20241025,183100,316476875,2225,2225,2225,2225,0
|
|
20241025,183000,316476875,2225,2225,2225,2225,0
|
|
20241025,182900,316476875,2225,2225,2225,2225,0
|
|
20241025,182800,316476875,2225,2225,2225,2225,0
|
|
20241025,182700,316476875,2225,2225,2225,2225,0
|
|
20241025,182600,316476875,2225,2225,2225,2225,0
|
|
20241025,182500,316476875,2225,2225,2225,2225,0
|
|
20241025,182400,316476875,2225,2225,2225,2225,0
|
|
20241025,182300,316476875,2225,2225,2225,2225,0
|
|
20241025,182200,316476875,2225,2225,2225,2225,0
|
|
20241025,182100,316476875,2225,2225,2225,2225,0
|
|
20241025,182000,316476875,2225,2225,2225,2225,0
|
|
20241025,181900,316476875,2225,2225,2225,2225,0
|
|
20241025,181800,316476875,2225,2225,2225,2225,0
|
|
20241025,181700,316476875,2225,2225,2225,2225,0
|
|
20241025,181600,316476875,2225,2225,2225,2225,0
|
|
20241025,181500,316476875,2225,2225,2225,2225,0
|
|
20241025,181400,316476875,2225,2225,2225,2225,0
|
|
20241025,181300,316476875,2225,2225,2225,2225,906
|
|
20241025,181200,316476875,2225,2225,2225,2225,0
|
|
20241025,181100,316476875,2225,2225,2225,2225,0
|
|
20241025,181000,316476875,2225,2225,2225,2225,0
|
|
20241025,180900,316476875,2225,2225,2225,2225,0
|
|
20241025,180800,316476875,2225,2225,2225,2225,0
|
|
20241025,180700,316476875,2225,2225,2225,2225,0
|
|
20241025,180600,316476875,2225,2225,2225,2225,0
|
|
20241025,180500,316476875,2225,2225,2225,2225,0
|
|
20241025,180400,316476875,2225,2225,2225,2225,0
|
|
20241025,180300,316476875,2225,2225,2225,2225,0
|
|
20241025,180200,316476875,2225,2225,2225,2225,0
|
|
20241025,180100,316476875,2225,2225,2225,2225,0
|
|
20241025,180000,316476875,2225,2225,2225,2225,0
|
|
20241025,175900,316476875,2225,2225,2225,2225,0
|
|
20241025,175800,316476875,2225,2225,2225,2225,0
|
|
20241025,175700,316476875,2225,2225,2225,2225,0
|
|
20241025,175600,316476875,2225,2225,2225,2225,0
|
|
20241025,175500,316476875,2225,2225,2225,2225,0
|
|
20241025,175400,316476875,2225,2225,2225,2225,0
|
|
20241025,175300,316476875,2225,2225,2225,2225,0
|
|
20241025,175200,316476875,2225,2225,2225,2225,0
|
|
20241025,175100,316476875,2225,2225,2225,2225,0
|
|
20241025,175000,316476875,2225,2225,2225,2225,0
|
|
20241025,174900,316476875,2225,2225,2225,2225,0
|
|
20241025,174800,316476875,2225,2225,2225,2225,0
|
|
20241025,174700,316476875,2225,2225,2225,2225,0
|
|
20241025,174600,316476875,2225,2225,2225,2225,0
|
|
20241025,174500,316476875,2225,2225,2225,2225,0
|
|
20241025,174400,316476875,2225,2225,2225,2225,0
|
|
20241025,174300,316476875,2225,2225,2225,2225,906
|
|
20241025,174200,316476875,2225,2225,2225,2225,0
|
|
20241025,174100,316476875,2225,2225,2225,2225,0
|
|
20241025,174000,316476875,2225,2225,2225,2225,0
|
|
20241025,173900,316476875,2225,2225,2225,2225,0
|
|
20241025,173800,316476875,2225,2225,2225,2225,0
|
|
20241025,173700,316476875,2225,2225,2225,2225,0
|
|
20241025,173600,316476875,2225,2225,2225,2225,0
|
|
20241025,173500,316476875,2225,2225,2225,2225,0
|
|
20241025,173400,316476875,2225,2225,2225,2225,0
|
|
20241025,173300,316476875,2225,2225,2225,2225,0
|
|
20241025,173200,316476875,2225,2225,2225,2225,0
|
|
20241025,173100,316476875,2225,2225,2225,2225,0
|
|
20241025,173000,316476875,2225,2225,2225,2225,0
|
|
20241025,172900,316476875,2225,2225,2225,2225,0
|
|
20241025,172800,316476875,2225,2225,2225,2225,0
|
|
20241025,172700,316476875,2225,2225,2225,2225,0
|
|
20241025,172600,316476875,2225,2225,2225,2225,0
|
|
20241025,172500,316476875,2225,2225,2225,2225,0
|
|
20241025,172400,316476875,2225,2225,2225,2225,0
|
|
20241025,172300,316476875,2225,2225,2225,2225,0
|
|
20241025,172200,316476875,2225,2225,2225,2225,0
|
|
20241025,172100,316476875,2225,2225,2225,2225,0
|
|
20241025,172000,316476875,2225,2225,2225,2225,0
|
|
20241025,171900,316476875,2225,2225,2225,2225,0
|
|
20241025,171800,316476875,2225,2225,2225,2225,0
|
|
20241025,171700,316476875,2225,2225,2225,2225,0
|
|
20241025,171600,316476875,2225,2225,2225,2225,0
|
|
20241025,171500,316476875,2225,2225,2225,2225,0
|
|
20241025,171400,316476875,2225,2225,2225,2225,0
|
|
20241025,171300,316476875,2225,2225,2225,2225,906
|
|
20241025,171200,316476875,2225,2225,2225,2225,0
|
|
20241025,171100,316476875,2225,2225,2225,2225,0
|
|
20241025,171000,316476875,2225,2225,2225,2225,0
|
|
20241025,170900,316476875,2225,2225,2225,2225,0
|
|
20241025,170800,316476875,2225,2225,2225,2225,0
|
|
20241025,170700,316476875,2225,2225,2225,2225,0
|
|
20241025,170600,316476875,2225,2225,2225,2225,0
|
|
20241025,170500,316476875,2225,2225,2225,2225,0
|
|
20241025,170400,316476875,2225,2225,2225,2225,0
|
|
20241025,170300,316476875,2225,2225,2225,2225,0
|
|
20241025,170200,316476875,2225,2225,2225,2225,0
|
|
20241025,170100,316476875,2225,2225,2225,2225,0
|
|
20241025,170000,316476875,2225,2225,2225,2225,0
|
|
20241025,165900,316476875,2225,2225,2225,2225,0
|
|
20241025,165800,316476875,2225,2225,2225,2225,0
|
|
20241025,165700,316476875,2225,2225,2225,2225,0
|
|
20241025,165600,316476875,2225,2225,2225,2225,0
|
|
20241025,165500,316476875,2225,2225,2225,2225,0
|
|
20241025,165400,316476875,2225,2225,2225,2225,0
|
|
20241025,165300,316476875,2225,2225,2225,2225,0
|
|
20241025,165200,316476875,2225,2225,2225,2225,0
|
|
20241025,165100,316476875,2225,2225,2225,2225,0
|
|
20241025,165000,316476875,2225,2225,2225,2225,0
|
|
20241025,164900,316476875,2225,2225,2225,2225,0
|
|
20241025,164800,316476875,2225,2225,2225,2225,0
|
|
20241025,164700,316476875,2225,2225,2225,2225,0
|
|
20241025,164600,316476875,2225,2225,2225,2225,0
|
|
20241025,164500,316476875,2225,2225,2225,2225,0
|
|
20241025,164400,316476875,2225,2225,2225,2225,0
|
|
20241025,164300,316476875,2225,2225,2225,2225,906
|
|
20241025,164200,316476875,2225,2225,2225,2225,0
|
|
20241025,164100,316476875,2225,2225,2225,2225,0
|
|
20241025,164000,316476875,2225,2225,2225,2225,0
|
|
20241025,163900,316476875,2225,2225,2225,2225,0
|
|
20241025,163800,316476875,2225,2225,2225,2225,0
|
|
20241025,163700,316476875,2225,2225,2225,2225,0
|
|
20241025,163600,316476875,2225,2225,2225,2225,0
|
|
20241025,163500,316476875,2225,2225,2225,2225,0
|
|
20241025,163400,316476875,2225,2225,2225,2225,0
|
|
20241025,163300,316476875,2225,2225,2225,2225,0
|
|
20241025,163200,316476875,2225,2225,2225,2225,0
|
|
20241025,163100,316476875,2225,2225,2225,2225,0
|
|
20241025,163000,316476875,2225,2225,2225,2225,0
|
|
20241025,162900,316476875,2225,2225,2225,2225,0
|
|
20241025,162800,316476875,2225,2225,2225,2225,0
|
|
20241025,162700,316476875,2225,2225,2225,2225,0
|
|
20241025,162600,316476875,2225,2225,2225,2225,0
|
|
20241025,162500,316476875,2225,2225,2225,2225,0
|
|
20241025,162400,316476875,2225,2225,2225,2225,0
|
|
20241025,162300,316476875,2225,2225,2225,2225,0
|
|
20241025,162200,316476875,2225,2225,2225,2225,0
|
|
20241025,162100,316476875,2225,2225,2225,2225,0
|
|
20241025,162000,316476875,2225,2225,2225,2225,0
|
|
20241025,161900,316476875,2225,2225,2225,2225,0
|
|
20241025,161800,316476875,2225,2225,2225,2225,0
|
|
20241025,161700,316476875,2225,2225,2225,2225,0
|
|
20241025,161600,316476875,2225,2225,2225,2225,0
|
|
20241025,161500,316476875,2225,2225,2225,2225,0
|
|
20241025,161400,316476875,2225,2225,2225,2225,0
|
|
20241025,161300,316476875,2225,2225,2225,2225,906
|
|
20241025,161200,316476875,2225,2225,2225,2225,0
|
|
20241025,161100,316476875,2225,2225,2225,2225,0
|
|
20241025,161000,316476875,2225,2225,2225,2225,0
|
|
20241025,160900,316476875,2225,2225,2225,2225,0
|
|
20241025,160800,316476875,2225,2225,2225,2225,0
|
|
20241025,160700,316476875,2225,2225,2225,2225,0
|
|
20241025,160600,316476875,2225,2225,2225,2225,0
|
|
20241025,160500,316476875,2225,2225,2225,2225,0
|
|
20241025,160400,316476875,2225,2225,2225,2225,0
|
|
20241025,160300,316476875,2225,2225,2225,2225,0
|
|
20241025,160200,316476875,2225,2225,2225,2225,0
|
|
20241025,160100,316476875,2225,2225,2225,2225,0
|
|
20241025,160000,316476875,2225,2225,2225,2225,0
|
|
20241025,155900,316476875,2225,2225,2225,2225,0
|
|
20241025,155800,316476875,2225,2225,2225,2225,0
|
|
20241025,155700,316476875,2225,2225,2225,2225,0
|
|
20241025,155600,316476875,2225,2225,2225,2225,0
|
|
20241025,155500,316476875,2225,2225,2225,2225,0
|
|
20241025,155400,316476875,2225,2225,2225,2225,0
|
|
20241025,155300,316476875,2225,2225,2225,2225,0
|
|
20241025,155200,316476875,2225,2225,2225,2225,0
|
|
20241025,155100,316476875,2225,2225,2225,2225,0
|
|
20241025,155000,316476875,2225,2225,2225,2225,0
|
|
20241025,154900,316476875,2225,2225,2225,2225,0
|
|
20241025,154800,316476875,2225,2225,2225,2225,0
|
|
20241025,154700,316476875,2225,2225,2225,2225,0
|
|
20241025,154600,316476875,2225,2225,2225,2225,0
|
|
20241025,154500,316476875,2225,2225,2225,2225,0
|
|
20241025,154400,316476875,2225,2225,2225,2225,0
|
|
20241025,154300,316476875,2225,2225,2225,2225,906
|
|
20241025,154200,316476875,2225,2225,2225,2225,0
|
|
20241025,154100,316476875,2225,2225,2225,2225,0
|
|
20241025,154000,316476875,2225,2225,2225,2225,0
|
|
20241025,153900,316476875,2225,2225,2225,2225,0
|
|
20241025,153800,316476875,2225,2225,2225,2225,0
|
|
20241025,153700,316476875,2225,2225,2225,2225,0
|
|
20241025,153600,316476875,2225,2225,2225,2225,0
|
|
20241025,153500,316476875,2225,2225,2225,2225,0
|
|
20241025,153400,316476875,2225,2225,2225,2225,0
|
|
20241025,153300,316476875,2225,2225,2225,2225,0
|
|
20241025,153200,316476875,2225,2225,2225,2225,0
|
|
20241025,153100,316476875,2225,2225,2225,2225,0
|
|
20241025,153000,316476875,2225,2225,2225,2225,906
|
|
20241025,152900,314461025,2225,2225,2225,2225,0
|
|
20241025,152800,314461025,2225,2225,2225,2225,0
|
|
20241025,152700,314461025,2225,2225,2225,2225,0
|
|
20241025,152600,314461025,2225,2225,2225,2225,0
|
|
20241025,152500,314461025,2225,2225,2225,2225,0
|
|
20241025,152400,314461025,2225,2225,2225,2225,0
|
|
20241025,152300,314461025,2225,2225,2225,2225,0
|
|
20241025,152200,314461025,2225,2225,2225,2225,0
|
|
20241025,152100,314461025,2225,2225,2225,2225,0
|
|
20241025,152000,314461025,2225,2225,2225,2225,0
|
|
20241025,151900,314461025,2225,2215,2225,2215,321
|
|
20241025,151800,313746910,2220,2225,2225,2220,368
|
|
20241025,151700,312929940,2220,2220,2220,2220,0
|
|
20241025,151600,312929940,2220,2220,2220,2215,916
|
|
20241025,151500,310896765,2220,2215,2225,2215,121
|
|
20241025,151400,310627630,2215,2220,2220,2215,582
|
|
20241025,151300,309335715,2225,2225,2225,2225,0
|
|
20241025,151200,309335715,2225,2225,2225,2225,13
|
|
20241025,151100,309306790,2225,2225,2225,2225,3
|
|
20241025,151000,309300115,2230,2230,2230,2230,0
|
|
20241025,150900,309300115,2230,2230,2230,2230,1
|
|
20241025,150800,309297885,2230,2230,2230,2230,10
|
|
20241025,150700,309275585,2220,2230,2230,2220,110
|
|
20241025,150600,309031285,2230,2230,2230,2220,211
|
|
20241025,150500,308562755,2230,2230,2230,2230,100
|
|
20241025,150400,308339755,2230,2230,2230,2230,0
|
|
20241025,150300,308339755,2230,2230,2230,2230,0
|
|
20241025,150200,308339755,2230,2230,2230,2230,0
|
|
20241025,150100,308339755,2230,2230,2230,2230,10
|
|
20241025,150000,308317455,2230,2220,2230,2220,87
|
|
20241025,145900,308123960,2220,2225,2225,2220,2
|
|
20241025,145800,308119515,2225,2225,2225,2225,0
|
|
20241025,145700,308119515,2225,2225,2225,2225,300
|
|
20241025,145600,307452015,2225,2225,2225,2225,0
|
|
20241025,145500,307452015,2225,2225,2225,2225,0
|
|
20241025,145400,307452015,2225,2225,2225,2225,13
|
|
20241025,145300,307423090,2225,2225,2225,2225,1
|
|
20241025,145200,307420865,2225,2220,2225,2215,1140
|
|
20241025,145100,304890400,2220,2220,2220,2220,1005
|
|
20241025,145000,302659300,2220,2220,2220,2220,12
|
|
20241025,144900,302632660,2220,2220,2220,2220,11
|
|
20241025,144800,302608240,2220,2220,2220,2220,0
|
|
20241025,144700,302608240,2220,2220,2220,2220,30
|
|
20241025,144600,302541640,2220,2220,2220,2215,69
|
|
20241025,144500,302388710,2220,2220,2220,2220,71
|
|
20241025,144400,302231090,2220,2220,2220,2220,0
|
|
20241025,144300,302231090,2220,2220,2220,2220,1713
|
|
20241025,144200,298428230,2225,2225,2225,2225,30
|
|
20241025,144100,298361480,2220,2225,2225,2220,764
|
|
20241025,144000,296664900,2225,2225,2225,2225,0
|
|
20241025,143900,296664900,2225,2225,2225,2225,10
|
|
20241025,143800,296642650,2225,2225,2225,2225,1
|
|
20241025,143700,296640425,2225,2225,2225,2225,0
|
|
20241025,143600,296640425,2225,2225,2225,2225,10
|
|
20241025,143500,296618175,2225,2225,2225,2225,2
|
|
20241025,143400,296613725,2225,2225,2225,2225,0
|
|
20241025,143300,296613725,2225,2220,2225,2220,1022
|
|
20241025,143200,294344775,2225,2225,2225,2225,0
|
|
20241025,143100,294344775,2225,2225,2225,2225,5
|
|
20241025,143000,294333650,2225,2220,2230,2220,2007
|
|
20241025,142900,289878070,2230,2230,2230,2230,0
|
|
20241025,142800,289878070,2230,2230,2230,2230,5
|
|
20241025,142700,289866920,2230,2225,2230,2225,30
|
|
20241025,142600,289800135,2225,2230,2230,2225,26205
|
|
20241025,142500,231364990,2235,2235,2235,2235,0
|
|
20241025,142400,231364990,2235,2235,2235,2235,0
|
|
20241025,142300,231364990,2235,2235,2235,2235,0
|
|
20241025,142200,231364990,2235,2235,2235,2235,0
|
|
20241025,142100,231364990,2235,2235,2235,2235,0
|
|
20241025,142000,231364990,2235,2235,2235,2235,3
|
|
20241025,141900,231358285,2235,2235,2235,2235,2682
|
|
20241025,141800,225364015,2235,2235,2235,2235,0
|
|
20241025,141700,225364015,2235,2235,2235,2235,0
|
|
20241025,141600,225364015,2235,2235,2235,2235,0
|
|
20241025,141500,225364015,2235,2235,2235,2235,0
|
|
20241025,141400,225364015,2235,2235,2235,2235,0
|
|
20241025,141300,225364015,2235,2230,2235,2230,105
|
|
20241025,141200,225129840,2230,2230,2230,2230,0
|
|
20241025,141100,225129840,2230,2230,2230,2230,0
|
|
20241025,141000,225129840,2230,2230,2230,2230,0
|
|
20241025,140900,225129840,2230,2230,2230,2230,0
|
|
20241025,140800,225129840,2230,2230,2230,2230,2
|
|
20241025,140700,225125380,2235,2235,2235,2235,1
|
|
20241025,140600,225123145,2235,2235,2235,2235,5
|
|
20241025,140500,225111970,2235,2235,2235,2235,0
|
|
20241025,140400,225111970,2235,2235,2235,2235,0
|
|
20241025,140300,225111970,2235,2235,2235,2235,0
|
|
20241025,140200,225111970,2235,2235,2235,2235,134
|
|
20241025,140100,224812480,2235,2230,2235,2230,375
|
|
20241025,140000,223976180,2235,2235,2235,2235,0
|
|
20241025,135900,223976180,2235,2235,2235,2235,20
|
|
20241025,135800,223931480,2235,2235,2235,2235,0
|
|
20241025,135700,223931480,2235,2235,2235,2235,0
|
|
20241025,135600,223931480,2235,2235,2235,2235,300
|
|
20241025,135500,223260980,2230,2230,2230,2230,80
|
|
20241025,135400,223082580,2230,2230,2230,2230,0
|
|
20241025,135300,223082580,2230,2230,2230,2230,0
|
|
20241025,135200,223082580,2230,2230,2230,2230,0
|
|
20241025,135100,223082580,2230,2230,2230,2230,0
|
|
20241025,135000,223082580,2230,2230,2230,2230,61
|
|
20241025,134900,222946550,2230,2230,2230,2230,0
|
|
20241025,134800,222946550,2230,2230,2230,2230,1405
|
|
20241025,134700,219813400,2235,2235,2235,2235,0
|
|
20241025,134600,219813400,2235,2235,2235,2235,0
|
|
20241025,134500,219813400,2235,2235,2235,2235,8
|
|
20241025,134400,219795520,2235,2235,2235,2235,1
|
|
20241025,134300,219793285,2235,2235,2235,2235,0
|
|
20241025,134200,219793285,2235,2235,2235,2235,20
|
|
20241025,134100,219748585,2235,2235,2235,2235,0
|
|
20241025,134000,219748585,2235,2235,2235,2235,100
|
|
20241025,133900,219525085,2235,2235,2235,2235,0
|
|
20241025,133800,219525085,2235,2235,2235,2235,1
|
|
20241025,133700,219522850,2230,2230,2230,2230,1
|
|
20241025,133600,219520620,2230,2230,2230,2230,720
|
|
20241025,133500,217915020,2235,2235,2235,2235,1
|
|
20241025,133400,217912785,2230,2230,2230,2230,0
|
|
20241025,133300,217912785,2230,2230,2230,2230,0
|
|
20241025,133200,217912785,2230,2230,2230,2230,40
|
|
20241025,133100,217823585,2230,2235,2235,2230,15111
|
|
20241025,133000,184125905,2235,2230,2235,2230,234
|
|
20241025,132900,183603835,2230,2230,2230,2230,258
|
|
20241025,132800,183028495,2230,2230,2230,2230,0
|
|
20241025,132700,183028495,2230,2230,2230,2230,73
|
|
20241025,132600,182865705,2235,2235,2235,2235,0
|
|
20241025,132500,182865705,2235,2230,2235,2230,5887
|
|
20241025,132400,169737680,2225,2225,2225,2225,324
|
|
20241025,132300,169016780,2230,2230,2230,2230,0
|
|
20241025,132200,169016780,2230,2230,2230,2230,1
|
|
20241025,132100,169014550,2230,2220,2230,2220,2248
|
|
20241025,132000,164012935,2220,2220,2220,2220,1
|
|
20241025,131900,164010715,2225,2225,2225,2225,4125
|
|
20241025,131800,154832590,2225,2225,2225,2225,55
|
|
20241025,131700,154710215,2230,2230,2230,2230,0
|
|
20241025,131600,154710215,2230,2230,2230,2230,6
|
|
20241025,131500,154696835,2235,2235,2235,2235,44
|
|
20241025,131400,154598495,2225,2225,2225,2225,0
|
|
20241025,131300,154598495,2225,2225,2225,2225,0
|
|
20241025,131200,154598495,2225,2225,2225,2225,0
|
|
20241025,131100,154598495,2225,2225,2225,2225,0
|
|
20241025,131000,154598495,2225,2230,2230,2225,502
|
|
20241025,130900,153481530,2230,2230,2230,2230,0
|
|
20241025,130800,153481530,2230,2230,2230,2230,0
|
|
20241025,130700,153481530,2230,2230,2230,2230,0
|
|
20241025,130600,153481530,2230,2230,2230,2230,0
|
|
20241025,130500,153481530,2230,2230,2230,2230,0
|
|
20241025,130400,153481530,2230,2230,2230,2230,200
|
|
20241025,130300,153035530,2235,2235,2235,2235,1000
|
|
20241025,130200,150800530,2235,2235,2235,2235,10
|
|
20241025,130100,150778180,2225,2225,2225,2225,61
|
|
20241025,130000,150642455,2230,2230,2230,2230,884
|
|
20241025,125900,148671135,2230,2230,2230,2230,2
|
|
20241025,125800,148666675,2230,2230,2230,2230,0
|
|
20241025,125700,148666675,2230,2230,2230,2230,1
|
|
20241025,125600,148664445,2230,2230,2230,2230,0
|
|
20241025,125500,148664445,2230,2230,2230,2230,0
|
|
20241025,125400,148664445,2230,2230,2230,2230,1
|
|
20241025,125300,148662215,2230,2235,2235,2230,20
|
|
20241025,125200,148617565,2235,2235,2235,2235,0
|
|
20241025,125100,148617565,2235,2235,2235,2235,0
|
|
20241025,125000,148617565,2235,2230,2235,2230,7
|
|
20241025,124900,148601930,2225,2230,2230,2225,4219
|
|
20241025,124800,139206585,2240,2240,2240,2240,0
|
|
20241025,124700,139206585,2240,2230,2240,2230,1198
|
|
20241025,124600,136534045,2230,2230,2230,2230,0
|
|
20241025,124500,136534045,2230,2230,2230,2230,0
|
|
20241025,124400,136534045,2230,2235,2235,2230,10
|
|
20241025,124300,136511700,2235,2235,2235,2235,0
|
|
20241025,124200,136511700,2235,2235,2235,2235,2
|
|
20241025,124100,136507230,2240,2240,2240,2240,11
|
|
20241025,124000,136482590,2240,2240,2240,2240,0
|
|
20241025,123900,136482590,2240,2240,2240,2240,4
|
|
20241025,123800,136473630,2245,2245,2245,2245,0
|
|
20241025,123700,136473630,2245,2245,2245,2245,0
|
|
20241025,123600,136473630,2245,2245,2245,2245,0
|
|
20241025,123500,136473630,2245,2245,2245,2245,5
|
|
20241025,123400,136462405,2245,2245,2245,2245,0
|
|
20241025,123300,136462405,2245,2245,2245,2245,2
|
|
20241025,123200,136457915,2240,2240,2240,2240,1
|
|
20241025,123100,136455675,2240,2240,2240,2240,0
|
|
20241025,123000,136455675,2240,2240,2240,2240,0
|
|
20241025,122900,136455675,2240,2240,2240,2240,8
|
|
20241025,122800,136437755,2230,2230,2230,2230,0
|
|
20241025,122700,136437755,2230,2230,2230,2230,0
|
|
20241025,122600,136437755,2230,2230,2230,2230,0
|
|
20241025,122500,136437755,2230,2230,2230,2230,126
|
|
20241025,122400,136156775,2230,2230,2230,2230,0
|
|
20241025,122300,136156775,2230,2230,2230,2230,0
|
|
20241025,122200,136156775,2230,2235,2240,2230,1009
|
|
20241025,122100,133899280,2230,2230,2230,2230,34
|
|
20241025,122000,133823460,2225,2225,2225,2225,0
|
|
20241025,121900,133823460,2225,2225,2225,2225,0
|
|
20241025,121800,133823460,2225,2225,2225,2225,0
|
|
20241025,121700,133823460,2225,2225,2225,2225,0
|
|
20241025,121600,133823460,2225,2225,2225,2225,0
|
|
20241025,121500,133823460,2225,2225,2225,2225,0
|
|
20241025,121400,133823460,2225,2225,2225,2225,0
|
|
20241025,121300,133823460,2225,2225,2225,2225,0
|
|
20241025,121200,133823460,2225,2225,2225,2225,0
|
|
20241025,121100,133823460,2225,2225,2225,2225,156
|
|
20241025,121000,133476360,2230,2230,2230,2230,1
|
|
20241025,120900,133474130,2230,2230,2230,2230,2
|
|
20241025,120800,133469670,2230,2230,2230,2230,0
|
|
20241025,120700,133469670,2230,2230,2230,2230,1
|
|
20241025,120600,133467440,2230,2230,2230,2230,38
|
|
20241025,120500,133382700,2230,2230,2230,2230,117
|
|
20241025,120400,133121790,2230,2230,2230,2230,3
|
|
20241025,120300,133115100,2225,2225,2225,2225,61
|
|
20241025,120200,132979375,2225,2225,2225,2225,20
|
|
20241025,120100,132934875,2225,2230,2230,2225,5100
|
|
20241025,120000,121587310,2230,2230,2230,2230,3
|
|
20241025,115900,121580620,2235,2235,2235,2235,0
|
|
20241025,115800,121580620,2235,2235,2235,2235,0
|
|
20241025,115700,121580620,2235,2235,2235,2235,4
|
|
20241025,115600,121571680,2225,2225,2225,2225,0
|
|
20241025,115500,121571680,2225,2235,2235,2225,27
|
|
20241025,115400,121511485,2235,2235,2235,2235,0
|
|
20241025,115300,121511485,2235,2235,2235,2235,0
|
|
20241025,115200,121511485,2235,2235,2235,2235,0
|
|
20241025,115100,121511485,2235,2235,2235,2235,2
|
|
20241025,115000,121507015,2235,2235,2235,2235,0
|
|
20241025,114900,121507015,2235,2235,2235,2235,0
|
|
20241025,114800,121507015,2235,2235,2235,2235,1
|
|
20241025,114700,121504780,2230,2230,2230,2230,914
|
|
20241025,114600,119466560,2230,2225,2230,2225,1027
|
|
20241025,114500,117176860,2225,2225,2225,2225,4
|
|
20241025,114400,117167960,2225,2225,2225,2225,10
|
|
20241025,114300,117145710,2230,2230,2230,2230,0
|
|
20241025,114200,117145710,2230,2230,2230,2230,58
|
|
20241025,114100,117016370,2230,2225,2230,2220,739
|
|
20241025,114000,115374970,2230,2230,2230,2230,0
|
|
20241025,113900,115374970,2230,2230,2230,2230,0
|
|
20241025,113800,115374970,2230,2225,2230,2225,50
|
|
20241025,113700,115263595,2230,2230,2230,2230,20
|
|
20241025,113600,115218995,2230,2230,2230,2230,0
|
|
20241025,113500,115218995,2230,2230,2230,2230,0
|
|
20241025,113400,115218995,2230,2230,2230,2230,0
|
|
20241025,113300,115218995,2230,2230,2230,2230,0
|
|
20241025,113200,115218995,2230,2230,2230,2230,0
|
|
20241025,113100,115218995,2230,2230,2230,2230,0
|
|
20241025,113000,115218995,2230,2230,2230,2230,1
|
|
20241025,112900,115216765,2220,2220,2220,2220,100
|
|
20241025,112800,114994765,2225,2225,2225,2225,2195
|
|
20241025,112700,110110890,2225,2225,2225,2225,0
|
|
20241025,112600,110110890,2225,2225,2225,2225,1
|
|
20241025,112500,110108665,2220,2220,2220,2220,0
|
|
20241025,112400,110108665,2220,2220,2220,2220,31
|
|
20241025,112300,110039845,2225,2225,2225,2225,0
|
|
20241025,112200,110039845,2225,2225,2225,2225,6
|
|
20241025,112100,110026495,2220,2220,2220,2220,667
|
|
20241025,112000,108545755,2225,2220,2225,2220,92
|
|
20241025,111900,108341510,2225,2225,2225,2225,1
|
|
20241025,111800,108339285,2225,2220,2225,2220,12
|
|
20241025,111700,108312610,2220,2220,2225,2220,1635
|
|
20241025,111600,104682580,2225,2225,2225,2220,2353
|
|
20241025,111500,99453675,2225,2225,2225,2225,1620
|
|
20241025,111400,95849175,2225,2230,2230,2225,4153
|
|
20241025,111300,86595445,2230,2230,2230,2230,0
|
|
20241025,111200,86595445,2230,2230,2230,2230,0
|
|
20241025,111100,86595445,2230,2230,2230,2230,30
|
|
20241025,111000,86528545,2240,2240,2240,2240,0
|
|
20241025,110900,86528545,2240,2240,2240,2240,5
|
|
20241025,110800,86517345,2240,2240,2240,2235,1096
|
|
20241025,110700,84066405,2240,2240,2240,2240,0
|
|
20241025,110600,84066405,2240,2240,2240,2240,0
|
|
20241025,110500,84066405,2240,2240,2240,2240,29
|
|
20241025,110400,84001445,2240,2240,2240,2240,0
|
|
20241025,110300,84001445,2240,2240,2240,2240,0
|
|
20241025,110200,84001445,2240,2240,2240,2240,10
|
|
20241025,110100,83979045,2240,2240,2240,2240,0
|
|
20241025,110000,83979045,2240,2245,2260,2240,148
|
|
20241025,105900,83647460,2240,2240,2240,2240,100
|
|
20241025,105800,83423460,2240,2240,2240,2240,0
|
|
20241025,105700,83423460,2240,2240,2240,2235,12
|
|
20241025,105600,83396585,2240,2240,2240,2240,0
|
|
20241025,105500,83396585,2240,2240,2240,2240,0
|
|
20241025,105400,83396585,2240,2240,2240,2240,436
|
|
20241025,105300,82419945,2245,2245,2245,2245,6
|
|
20241025,105200,82406475,2250,2250,2250,2250,0
|
|
20241025,105100,82406475,2250,2245,2250,2245,475
|
|
20241025,105000,81340090,2250,2250,2250,2250,331
|
|
20241025,104900,80595340,2245,2245,2245,2245,17
|
|
20241025,104800,80557175,2250,2250,2250,2250,0
|
|
20241025,104700,80557175,2250,2250,2250,2250,0
|
|
20241025,104600,80557175,2250,2250,2250,2250,0
|
|
20241025,104500,80557175,2250,2250,2250,2250,56
|
|
20241025,104400,80431175,2250,2250,2250,2250,1
|
|
20241025,104300,80428925,2250,2250,2250,2250,0
|
|
20241025,104200,80428925,2250,2245,2250,2245,21
|
|
20241025,104100,80381775,2260,2250,2260,2250,36
|
|
20241025,104000,80300435,2260,2245,2260,2245,204
|
|
20241025,103900,79840245,2245,2240,2255,2240,903
|
|
20241025,103800,77817010,2235,2235,2235,2235,0
|
|
20241025,103700,77817010,2235,2235,2235,2235,0
|
|
20241025,103600,77817010,2235,2235,2235,2235,3189
|
|
20241025,103500,70689595,2235,2240,2240,2235,3531
|
|
20241025,103400,62793320,2240,2240,2240,2240,0
|
|
20241025,103300,62793320,2240,2240,2240,2240,0
|
|
20241025,103200,62793320,2240,2240,2240,2240,178
|
|
20241025,103100,62394600,2250,2250,2250,2250,0
|
|
20241025,103000,62394600,2250,2250,2250,2250,0
|
|
20241025,102900,62394600,2250,2245,2250,2240,365
|
|
20241025,102800,61576430,2250,2245,2250,2245,57
|
|
20241025,102700,61448450,2250,2250,2250,2250,0
|
|
20241025,102600,61448450,2250,2250,2250,2250,0
|
|
20241025,102500,61448450,2250,2250,2250,2250,0
|
|
20241025,102400,61448450,2250,2250,2250,2250,5
|
|
20241025,102300,61437200,2255,2255,2255,2255,0
|
|
20241025,102200,61437200,2255,2250,2255,2250,7
|
|
20241025,102100,61421430,2250,2250,2255,2250,198
|
|
20241025,102000,60975900,2240,2245,2245,2240,289
|
|
20241025,101900,60328235,2250,2250,2250,2250,0
|
|
20241025,101800,60328235,2250,2250,2250,2250,0
|
|
20241025,101700,60328235,2250,2250,2250,2250,1
|
|
20241025,101600,60325985,2250,2250,2250,2250,3
|
|
20241025,101500,60319235,2250,2250,2250,2250,0
|
|
20241025,101400,60319235,2250,2250,2250,2250,1
|
|
20241025,101300,60316985,2245,2240,2245,2235,1500
|
|
20241025,101200,56954285,2245,2240,2245,2240,1890
|
|
20241025,101100,52720455,2245,2240,2245,2240,167
|
|
20241025,101000,52346325,2240,2240,2240,2235,557
|
|
20241025,100900,51101145,2235,2235,2235,2235,100
|
|
20241025,100800,50877645,2240,2240,2240,2240,3
|
|
20241025,100700,50870925,2245,2245,2245,2245,1
|
|
20241025,100600,50868680,2240,2240,2240,2240,1069
|
|
20241025,100500,48474120,2245,2245,2245,2245,101
|
|
20241025,100400,48247375,2240,2240,2240,2240,5
|
|
20241025,100300,48236175,2240,2245,2245,2240,2410
|
|
20241025,100200,42837750,2245,2245,2245,2245,0
|
|
20241025,100100,42837750,2245,2245,2245,2245,2
|
|
20241025,100000,42833260,2245,2245,2245,2245,1
|
|
20241025,095900,42831015,2245,2245,2245,2245,11
|
|
20241025,095800,42806320,2245,2240,2245,2240,7
|
|
20241025,095700,42790610,2245,2245,2245,2245,663
|
|
20241025,095600,41302175,2245,2245,2245,2245,0
|
|
20241025,095500,41302175,2245,2245,2245,2245,0
|
|
20241025,095400,41302175,2245,2250,2250,2245,78
|
|
20241025,095300,41127015,2245,2250,2250,2245,1039
|
|
20241025,095200,38794430,2250,2250,2250,2250,0
|
|
20241025,095100,38794430,2250,2250,2250,2250,3
|
|
20241025,095000,38787680,2250,2250,2250,2250,2705
|
|
20241025,094900,32701430,2255,2255,2255,2255,2
|
|
20241025,094800,32696920,2255,2255,2255,2255,2
|
|
20241025,094700,32692410,2250,2250,2250,2250,0
|
|
20241025,094600,32692410,2250,2250,2250,2250,3053
|
|
20241025,094500,25823160,2250,2255,2255,2250,65
|
|
20241025,094400,25676860,2250,2255,2255,2250,5243
|
|
20241025,094300,13858325,2265,2265,2265,2265,4
|
|
20241025,094200,13849265,2265,2265,2265,2260,22
|
|
20241025,094100,13799485,2265,2265,2265,2265,0
|
|
20241025,094000,13799485,2265,2265,2265,2265,0
|
|
20241025,093900,13799485,2265,2265,2265,2265,0
|
|
20241025,093800,13799485,2265,2265,2265,2265,5
|
|
20241025,093700,13788160,2265,2265,2265,2265,0
|
|
20241025,093600,13788160,2265,2265,2265,2265,0
|
|
20241025,093500,13788160,2265,2265,2265,2265,0
|
|
20241025,093400,13788160,2265,2265,2265,2265,0
|
|
20241025,093300,13788160,2265,2265,2265,2265,0
|
|
20241025,093200,13788160,2265,2260,2265,2255,29
|
|
20241025,093100,13722700,2260,2265,2265,2260,1449
|
|
20241025,093000,10447430,2270,2270,2270,2270,1
|
|
20241025,092900,10445160,2270,2270,2270,2270,0
|
|
20241025,092800,10445160,2270,2270,2270,2270,10
|
|
20241025,092700,10422460,2270,2270,2270,2270,0
|
|
20241025,092600,10422460,2270,2270,2270,2270,1
|
|
20241025,092500,10420190,2270,2270,2270,2270,1
|
|
20241025,092400,10417920,2265,2265,2265,2265,150
|
|
20241025,092300,10078170,2265,2265,2265,2265,0
|
|
20241025,092200,10078170,2265,2265,2265,2265,357
|
|
20241025,092100,9269565,2275,2275,2275,2275,0
|
|
20241025,092000,9269565,2275,2270,2275,2270,14
|
|
20241025,091900,9237750,2270,2270,2270,2270,1
|
|
20241025,091800,9235480,2270,2270,2270,2270,15
|
|
20241025,091700,9201430,2270,2270,2270,2270,2
|
|
20241025,091600,9196890,2275,2270,2275,2270,357
|
|
20241025,091500,8386490,2265,2275,2275,2260,543
|
|
20241025,091400,7156180,2275,2275,2280,2275,4
|
|
20241025,091300,7147075,2270,2270,2270,2270,96
|
|
20241025,091200,6929155,2265,2265,2265,2265,4
|
|
20241025,091100,6920095,2265,2265,2265,2265,6
|
|
20241025,091000,6906505,2270,2265,2270,2265,140
|
|
20241025,090900,6589380,2265,2270,2270,2265,1233
|
|
20241025,090800,3792135,2285,2285,2285,2285,5
|
|
20241025,090700,3780710,2285,2280,2285,2280,71
|
|
20241025,090600,3618560,2275,2275,2275,2275,0
|
|
20241025,090500,3618560,2275,2280,2280,2275,122
|
|
20241025,090400,3341005,2280,2280,2280,2280,50
|
|
20241025,090300,3227005,2280,2275,2280,2275,9
|
|
20241025,090200,3206505,2275,2275,2275,2275,186
|
|
20241025,090100,2783355,2275,2275,2275,2275,0
|
|
20241025,090000,2783355,2275,2290,2290,2275,1220
|