581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,183800,910272067,1519,1519,1519,1519,8597
|
|
20250625,183700,910272067,1519,1519,1519,1519,0
|
|
20250625,183600,910272067,1519,1519,1519,1519,0
|
|
20250625,183500,910272067,1519,1519,1519,1519,0
|
|
20250625,183400,910272067,1519,1519,1519,1519,0
|
|
20250625,183300,910272067,1519,1519,1519,1519,0
|
|
20250625,183200,910272067,1519,1519,1519,1519,0
|
|
20250625,183100,910272067,1519,1519,1519,1519,0
|
|
20250625,183000,910272067,1519,1519,1519,1519,0
|
|
20250625,182900,910272067,1519,1519,1519,1519,0
|
|
20250625,182800,910272067,1519,1519,1519,1519,0
|
|
20250625,182700,910272067,1519,1519,1519,1519,0
|
|
20250625,182600,910272067,1519,1519,1519,1519,0
|
|
20250625,182500,910272067,1519,1519,1519,1519,0
|
|
20250625,182400,910272067,1519,1519,1519,1519,0
|
|
20250625,182300,910272067,1519,1519,1519,1519,0
|
|
20250625,182200,910272067,1519,1519,1519,1519,0
|
|
20250625,182100,910272067,1519,1519,1519,1519,0
|
|
20250625,182000,910272067,1519,1519,1519,1519,0
|
|
20250625,181900,910272067,1519,1519,1519,1519,0
|
|
20250625,181800,910272067,1519,1519,1519,1519,0
|
|
20250625,181700,910272067,1519,1519,1519,1519,0
|
|
20250625,181600,910272067,1519,1519,1519,1519,0
|
|
20250625,181500,910272067,1519,1519,1519,1519,0
|
|
20250625,181400,910272067,1519,1519,1519,1519,0
|
|
20250625,181300,910272067,1519,1519,1519,1519,0
|
|
20250625,181200,910272067,1519,1519,1519,1519,0
|
|
20250625,181100,910272067,1519,1519,1519,1519,0
|
|
20250625,181000,910272067,1519,1519,1519,1519,0
|
|
20250625,180900,910272067,1519,1519,1519,1519,0
|
|
20250625,180800,910272067,1519,1519,1519,1519,8597
|
|
20250625,180700,910272067,1519,1519,1519,1519,0
|
|
20250625,180600,910272067,1519,1519,1519,1519,0
|
|
20250625,180500,910272067,1519,1519,1519,1519,0
|
|
20250625,180400,910272067,1519,1519,1519,1519,0
|
|
20250625,180300,910272067,1519,1519,1519,1519,0
|
|
20250625,180200,910272067,1519,1519,1519,1519,0
|
|
20250625,180100,910272067,1519,1519,1519,1519,0
|
|
20250625,180000,910272067,1519,1519,1519,1519,0
|
|
20250625,175900,910272067,1519,1519,1519,1519,0
|
|
20250625,175800,910272067,1519,1519,1519,1519,0
|
|
20250625,175700,910272067,1519,1519,1519,1519,0
|
|
20250625,175600,910272067,1519,1519,1519,1519,0
|
|
20250625,175500,910272067,1519,1519,1519,1519,0
|
|
20250625,175400,910272067,1519,1519,1519,1519,0
|
|
20250625,175300,910272067,1519,1519,1519,1519,0
|
|
20250625,175200,910272067,1519,1519,1519,1519,0
|
|
20250625,175100,910272067,1519,1519,1519,1519,0
|
|
20250625,175000,910272067,1519,1519,1519,1519,0
|
|
20250625,174900,910272067,1519,1519,1519,1519,0
|
|
20250625,174800,910272067,1519,1519,1519,1519,0
|
|
20250625,174700,910272067,1519,1519,1519,1519,0
|
|
20250625,174600,910272067,1519,1519,1519,1519,0
|
|
20250625,174500,910272067,1519,1519,1519,1519,0
|
|
20250625,174400,910272067,1519,1519,1519,1519,0
|
|
20250625,174300,910272067,1519,1519,1519,1519,0
|
|
20250625,174200,910272067,1519,1519,1519,1519,0
|
|
20250625,174100,910272067,1519,1519,1519,1519,0
|
|
20250625,174000,910272067,1519,1519,1519,1519,0
|
|
20250625,173900,910272067,1519,1519,1519,1519,0
|
|
20250625,173800,910272067,1519,1519,1519,1519,8597
|
|
20250625,173700,910272067,1519,1519,1519,1519,0
|
|
20250625,173600,910272067,1519,1519,1519,1519,0
|
|
20250625,173500,910272067,1519,1519,1519,1519,0
|
|
20250625,173400,910272067,1519,1519,1519,1519,0
|
|
20250625,173300,910272067,1519,1519,1519,1519,0
|
|
20250625,173200,910272067,1519,1519,1519,1519,0
|
|
20250625,173100,910272067,1519,1519,1519,1519,0
|
|
20250625,173000,910272067,1519,1519,1519,1519,0
|
|
20250625,172900,910272067,1519,1519,1519,1519,0
|
|
20250625,172800,910272067,1519,1519,1519,1519,0
|
|
20250625,172700,910272067,1519,1519,1519,1519,0
|
|
20250625,172600,910272067,1519,1519,1519,1519,0
|
|
20250625,172500,910272067,1519,1519,1519,1519,0
|
|
20250625,172400,910272067,1519,1519,1519,1519,0
|
|
20250625,172300,910272067,1519,1519,1519,1519,0
|
|
20250625,172200,910272067,1519,1519,1519,1519,0
|
|
20250625,172100,910272067,1519,1519,1519,1519,0
|
|
20250625,172000,910272067,1519,1519,1519,1519,0
|
|
20250625,171900,910272067,1519,1519,1519,1519,0
|
|
20250625,171800,910272067,1519,1519,1519,1519,0
|
|
20250625,171700,910272067,1519,1519,1519,1519,0
|
|
20250625,171600,910272067,1519,1519,1519,1519,0
|
|
20250625,171500,910272067,1519,1519,1519,1519,0
|
|
20250625,171400,910272067,1519,1519,1519,1519,0
|
|
20250625,171300,910272067,1519,1519,1519,1519,0
|
|
20250625,171200,910272067,1519,1519,1519,1519,0
|
|
20250625,171100,910272067,1519,1519,1519,1519,0
|
|
20250625,171000,910272067,1519,1519,1519,1519,0
|
|
20250625,170900,910272067,1519,1519,1519,1519,0
|
|
20250625,170800,910272067,1519,1519,1519,1519,8597
|
|
20250625,170700,910272067,1519,1519,1519,1519,0
|
|
20250625,170600,910272067,1519,1519,1519,1519,0
|
|
20250625,170500,910272067,1519,1519,1519,1519,0
|
|
20250625,170400,910272067,1519,1519,1519,1519,0
|
|
20250625,170300,910272067,1519,1519,1519,1519,0
|
|
20250625,170200,910272067,1519,1519,1519,1519,0
|
|
20250625,170100,910272067,1519,1519,1519,1519,0
|
|
20250625,170000,910272067,1519,1519,1519,1519,0
|
|
20250625,165900,910272067,1519,1519,1519,1519,0
|
|
20250625,165800,910272067,1519,1519,1519,1519,0
|
|
20250625,165700,910272067,1519,1519,1519,1519,0
|
|
20250625,165600,910272067,1519,1519,1519,1519,0
|
|
20250625,165500,910272067,1519,1519,1519,1519,0
|
|
20250625,165400,910272067,1519,1519,1519,1519,0
|
|
20250625,165300,910272067,1519,1519,1519,1519,0
|
|
20250625,165200,910272067,1519,1519,1519,1519,0
|
|
20250625,165100,910272067,1519,1519,1519,1519,0
|
|
20250625,165000,910272067,1519,1519,1519,1519,0
|
|
20250625,164900,910272067,1519,1519,1519,1519,0
|
|
20250625,164800,910272067,1519,1519,1519,1519,0
|
|
20250625,164700,910272067,1519,1519,1519,1519,0
|
|
20250625,164600,910272067,1519,1519,1519,1519,0
|
|
20250625,164500,910272067,1519,1519,1519,1519,0
|
|
20250625,164400,910272067,1519,1519,1519,1519,0
|
|
20250625,164300,910272067,1519,1519,1519,1519,0
|
|
20250625,164200,910272067,1519,1519,1519,1519,0
|
|
20250625,164100,910272067,1519,1519,1519,1519,0
|
|
20250625,164000,910272067,1519,1519,1519,1519,0
|
|
20250625,163900,910272067,1519,1519,1519,1519,0
|
|
20250625,163800,910272067,1519,1519,1519,1519,8597
|
|
20250625,163700,910272067,1519,1519,1519,1519,0
|
|
20250625,163600,910272067,1519,1519,1519,1519,0
|
|
20250625,163500,910272067,1519,1519,1519,1519,0
|
|
20250625,163400,910272067,1519,1519,1519,1519,0
|
|
20250625,163300,910272067,1519,1519,1519,1519,0
|
|
20250625,163200,910272067,1519,1519,1519,1519,0
|
|
20250625,163100,910272067,1519,1519,1519,1519,0
|
|
20250625,163000,910272067,1519,1519,1519,1519,0
|
|
20250625,162900,910272067,1519,1519,1519,1519,0
|
|
20250625,162800,910272067,1519,1519,1519,1519,0
|
|
20250625,162700,910272067,1519,1519,1519,1519,0
|
|
20250625,162600,910272067,1519,1519,1519,1519,0
|
|
20250625,162500,910272067,1519,1519,1519,1519,0
|
|
20250625,162400,910272067,1519,1519,1519,1519,0
|
|
20250625,162300,910272067,1519,1519,1519,1519,0
|
|
20250625,162200,910272067,1519,1519,1519,1519,0
|
|
20250625,162100,910272067,1519,1519,1519,1519,0
|
|
20250625,162000,910272067,1519,1519,1519,1519,0
|
|
20250625,161900,910272067,1519,1519,1519,1519,0
|
|
20250625,161800,910272067,1519,1519,1519,1519,0
|
|
20250625,161700,910272067,1519,1519,1519,1519,0
|
|
20250625,161600,910272067,1519,1519,1519,1519,0
|
|
20250625,161500,910272067,1519,1519,1519,1519,0
|
|
20250625,161400,910272067,1519,1519,1519,1519,0
|
|
20250625,161300,910272067,1519,1519,1519,1519,0
|
|
20250625,161200,910272067,1519,1519,1519,1519,0
|
|
20250625,161100,910272067,1519,1519,1519,1519,0
|
|
20250625,161000,910272067,1519,1519,1519,1519,0
|
|
20250625,160900,910272067,1519,1519,1519,1519,0
|
|
20250625,160800,910272067,1519,1519,1519,1519,8597
|
|
20250625,160700,910272067,1519,1519,1519,1519,0
|
|
20250625,160600,910272067,1519,1519,1519,1519,0
|
|
20250625,160500,910272067,1519,1519,1519,1519,0
|
|
20250625,160400,910272067,1519,1519,1519,1519,0
|
|
20250625,160300,910272067,1519,1519,1519,1519,0
|
|
20250625,160200,910272067,1519,1519,1519,1519,0
|
|
20250625,160100,910272067,1519,1519,1519,1519,0
|
|
20250625,160000,910272067,1519,1519,1519,1519,0
|
|
20250625,155900,910272067,1519,1519,1519,1519,0
|
|
20250625,155800,910272067,1519,1519,1519,1519,0
|
|
20250625,155700,910272067,1519,1519,1519,1519,0
|
|
20250625,155600,910272067,1519,1519,1519,1519,0
|
|
20250625,155500,910272067,1519,1519,1519,1519,0
|
|
20250625,155400,910272067,1519,1519,1519,1519,0
|
|
20250625,155300,910272067,1519,1519,1519,1519,0
|
|
20250625,155200,910272067,1519,1519,1519,1519,0
|
|
20250625,155100,910272067,1519,1519,1519,1519,0
|
|
20250625,155000,910272067,1519,1519,1519,1519,0
|
|
20250625,154900,910272067,1519,1519,1519,1519,0
|
|
20250625,154800,910272067,1519,1519,1519,1519,0
|
|
20250625,154700,910272067,1519,1519,1519,1519,0
|
|
20250625,154600,910272067,1519,1519,1519,1519,0
|
|
20250625,154500,910272067,1519,1519,1519,1519,0
|
|
20250625,154400,910272067,1519,1519,1519,1519,0
|
|
20250625,154300,910272067,1519,1519,1519,1519,0
|
|
20250625,154200,910272067,1519,1519,1519,1519,0
|
|
20250625,154100,910272067,1519,1519,1519,1519,0
|
|
20250625,154000,910272067,1519,1519,1519,1519,0
|
|
20250625,153900,910272067,1519,1519,1519,1519,0
|
|
20250625,153800,910272067,1519,1519,1519,1519,8597
|
|
20250625,153700,910272067,1519,1519,1519,1519,0
|
|
20250625,153600,910272067,1519,1519,1519,1519,0
|
|
20250625,153500,910272067,1519,1519,1519,1519,0
|
|
20250625,153400,910272067,1519,1519,1519,1519,0
|
|
20250625,153300,910272067,1519,1519,1519,1519,0
|
|
20250625,153200,910272067,1519,1519,1519,1519,0
|
|
20250625,153100,910272067,1519,1519,1519,1519,0
|
|
20250625,153000,910272067,1519,1519,1519,1519,8597
|
|
20250625,152900,897213224,1518,1518,1518,1518,0
|
|
20250625,152800,897213224,1518,1518,1518,1518,0
|
|
20250625,152700,897213224,1518,1518,1518,1518,0
|
|
20250625,152600,897213224,1518,1518,1518,1518,0
|
|
20250625,152500,897213224,1518,1518,1518,1518,0
|
|
20250625,152400,897213224,1518,1518,1518,1518,0
|
|
20250625,152300,897213224,1518,1518,1518,1518,0
|
|
20250625,152200,897213224,1518,1518,1518,1518,0
|
|
20250625,152100,897213224,1518,1518,1518,1518,0
|
|
20250625,152000,897213224,1518,1518,1518,1518,0
|
|
20250625,151900,897213224,1518,1517,1518,1517,11
|
|
20250625,151800,897196533,1517,1516,1517,1516,723
|
|
20250625,151700,896100058,1518,1517,1518,1517,2723
|
|
20250625,151600,891969064,1517,1517,1517,1517,1
|
|
20250625,151500,891967547,1516,1517,1517,1516,3111
|
|
20250625,151400,887248364,1517,1517,1517,1517,445
|
|
20250625,151300,886573299,1517,1517,1517,1517,147
|
|
20250625,151200,886350300,1517,1517,1517,1517,0
|
|
20250625,151100,886350300,1517,1519,1519,1517,4754
|
|
20250625,151000,879130577,1519,1520,1520,1519,7917
|
|
20250625,150900,867096738,1520,1520,1520,1520,20
|
|
20250625,150800,867066338,1520,1520,1520,1520,1
|
|
20250625,150700,867064818,1521,1521,1521,1520,119
|
|
20250625,150600,866883820,1520,1521,1521,1520,40
|
|
20250625,150500,866822982,1520,1520,1520,1520,70
|
|
20250625,150400,866716582,1520,1522,1523,1520,1617
|
|
20250625,150300,864254592,1522,1522,1522,1521,793
|
|
20250625,150200,863048356,1521,1521,1521,1521,0
|
|
20250625,150100,863048356,1521,1522,1522,1521,5
|
|
20250625,150000,863040748,1521,1522,1522,1521,706
|
|
20250625,145900,861966219,1521,1521,1521,1521,1
|
|
20250625,145800,861964698,1520,1521,1521,1520,689
|
|
20250625,145700,860917064,1521,1521,1522,1521,2016
|
|
20250625,145600,857850721,1522,1522,1522,1521,156
|
|
20250625,145500,857613290,1521,1522,1522,1521,6448
|
|
20250625,145400,847799436,1522,1522,1522,1522,0
|
|
20250625,145300,847799436,1522,1523,1523,1522,763
|
|
20250625,145200,846637389,1522,1522,1522,1522,1
|
|
20250625,145100,846635867,1522,1522,1522,1522,0
|
|
20250625,145000,846635867,1522,1521,1522,1521,87
|
|
20250625,144900,846503493,1521,1521,1521,1521,1
|
|
20250625,144800,846501972,1522,1522,1522,1521,299
|
|
20250625,144700,846046896,1521,1521,1521,1521,0
|
|
20250625,144600,846046896,1521,1521,1521,1521,1
|
|
20250625,144500,846045375,1521,1521,1521,1521,0
|
|
20250625,144400,846045375,1521,1521,1521,1521,0
|
|
20250625,144300,846045375,1521,1521,1521,1521,0
|
|
20250625,144200,846045375,1521,1521,1521,1521,0
|
|
20250625,144100,846045375,1521,1521,1521,1521,0
|
|
20250625,144000,846045375,1521,1521,1521,1521,6
|
|
20250625,143900,846036249,1521,1521,1521,1521,0
|
|
20250625,143800,846036249,1521,1521,1521,1520,3132
|
|
20250625,143700,841274513,1522,1522,1522,1522,0
|
|
20250625,143600,841274513,1522,1523,1524,1522,1905
|
|
20250625,143500,838372954,1521,1521,1521,1521,8
|
|
20250625,143400,838360786,1522,1521,1523,1521,1310
|
|
20250625,143300,836367263,1520,1520,1520,1520,13
|
|
20250625,143200,836347503,1521,1519,1521,1519,1500
|
|
20250625,143100,834067504,1519,1519,1520,1519,19
|
|
20250625,143000,834038633,1519,1520,1520,1519,6
|
|
20250625,142900,834029518,1519,1519,1519,1519,400
|
|
20250625,142800,833421918,1519,1520,1520,1519,37
|
|
20250625,142700,833365714,1519,1520,1520,1519,2
|
|
20250625,142600,833362675,1519,1519,1519,1519,1398
|
|
20250625,142500,831239113,1518,1518,1518,1518,201
|
|
20250625,142400,830933995,1519,1519,1519,1519,1
|
|
20250625,142300,830932476,1518,1518,1518,1518,481
|
|
20250625,142200,830202318,1518,1518,1518,1518,1
|
|
20250625,142100,830200800,1519,1518,1519,1518,4676
|
|
20250625,142000,823099608,1517,1517,1517,1517,5
|
|
20250625,141900,823092023,1517,1518,1518,1517,21
|
|
20250625,141800,823060146,1517,1517,1517,1517,1156
|
|
20250625,141700,821306494,1516,1516,1516,1516,1
|
|
20250625,141600,821304978,1517,1516,1517,1516,2
|
|
20250625,141500,821301945,1516,1516,1516,1516,0
|
|
20250625,141400,821301945,1516,1516,1516,1516,0
|
|
20250625,141300,821301945,1516,1516,1516,1516,100
|
|
20250625,141200,821150345,1515,1515,1515,1515,11
|
|
20250625,141100,821133680,1517,1517,1517,1517,0
|
|
20250625,141000,821133680,1517,1517,1517,1517,0
|
|
20250625,140900,821133680,1517,1517,1517,1517,0
|
|
20250625,140800,821133680,1517,1517,1517,1517,0
|
|
20250625,140700,821133680,1517,1517,1517,1517,1
|
|
20250625,140600,821132163,1518,1518,1518,1518,0
|
|
20250625,140500,821132163,1518,1517,1518,1517,329
|
|
20250625,140400,820632742,1518,1518,1518,1518,0
|
|
20250625,140300,820632742,1518,1518,1518,1518,0
|
|
20250625,140200,820632742,1518,1518,1518,1518,0
|
|
20250625,140100,820632742,1518,1518,1518,1518,0
|
|
20250625,140000,820632742,1518,1516,1518,1516,89
|
|
20250625,135900,820497815,1514,1514,1516,1514,3713
|
|
20250625,135800,814874153,1515,1515,1515,1514,1852
|
|
20250625,135700,812068374,1516,1516,1516,1516,55
|
|
20250625,135600,811984994,1515,1515,1515,1515,0
|
|
20250625,135500,811984994,1515,1515,1515,1515,17
|
|
20250625,135400,811959239,1516,1516,1516,1516,0
|
|
20250625,135300,811959239,1516,1516,1516,1516,3
|
|
20250625,135200,811954691,1516,1516,1516,1516,0
|
|
20250625,135100,811954691,1516,1516,1516,1516,178
|
|
20250625,135000,811684843,1516,1516,1516,1516,0
|
|
20250625,134900,811684843,1516,1516,1516,1516,200
|
|
20250625,134800,811381643,1515,1515,1515,1515,0
|
|
20250625,134700,811381643,1515,1515,1515,1515,0
|
|
20250625,134600,811381643,1515,1515,1515,1515,0
|
|
20250625,134500,811381643,1515,1517,1517,1515,7185
|
|
20250625,134400,800491611,1517,1518,1518,1517,166
|
|
20250625,134300,800239788,1519,1519,1519,1519,0
|
|
20250625,134200,800239788,1519,1519,1519,1519,0
|
|
20250625,134100,800239788,1519,1519,1519,1519,0
|
|
20250625,134000,800239788,1519,1519,1519,1519,0
|
|
20250625,133900,800239788,1519,1519,1519,1519,0
|
|
20250625,133800,800239788,1519,1518,1519,1518,20
|
|
20250625,133700,800209409,1517,1517,1517,1517,0
|
|
20250625,133600,800209409,1517,1517,1517,1517,0
|
|
20250625,133500,800209409,1517,1517,1517,1517,0
|
|
20250625,133400,800209409,1517,1517,1517,1517,0
|
|
20250625,133300,800209409,1517,1517,1517,1517,12
|
|
20250625,133200,800191205,1519,1519,1519,1519,0
|
|
20250625,133100,800191205,1519,1519,1519,1519,128
|
|
20250625,133000,799996773,1517,1517,1517,1517,1500
|
|
20250625,132900,797721273,1517,1517,1517,1517,4
|
|
20250625,132800,797715205,1517,1517,1517,1517,147
|
|
20250625,132700,797492206,1517,1517,1517,1517,425
|
|
20250625,132600,796847481,1517,1517,1517,1517,268
|
|
20250625,132500,796440925,1517,1517,1517,1517,505
|
|
20250625,132400,795674840,1517,1516,1517,1516,95
|
|
20250625,132300,795530770,1516,1516,1516,1516,0
|
|
20250625,132200,795530770,1516,1517,1517,1516,1035
|
|
20250625,132100,793961005,1519,1519,1519,1519,20
|
|
20250625,132000,793930625,1517,1517,1517,1517,0
|
|
20250625,131900,793930625,1517,1517,1517,1517,0
|
|
20250625,131800,793930625,1517,1517,1517,1517,1050
|
|
20250625,131700,792337775,1517,1517,1517,1517,1000
|
|
20250625,131600,790820775,1519,1519,1519,1519,0
|
|
20250625,131500,790820775,1519,1519,1519,1519,940
|
|
20250625,131400,789392915,1519,1519,1519,1519,0
|
|
20250625,131300,789392915,1519,1519,1519,1519,90
|
|
20250625,131200,789256205,1519,1519,1519,1517,68
|
|
20250625,131100,789152915,1519,1519,1519,1519,0
|
|
20250625,131000,789152915,1519,1519,1519,1519,377
|
|
20250625,130900,788580252,1519,1519,1519,1517,6243
|
|
20250625,130800,779104450,1519,1519,1519,1519,0
|
|
20250625,130700,779104450,1519,1519,1519,1519,4
|
|
20250625,130600,779098374,1519,1520,1520,1519,635
|
|
20250625,130500,778133606,1524,1524,1524,1524,200
|
|
20250625,130400,777828806,1520,1521,1521,1520,1806
|
|
20250625,130300,775083300,1521,1525,1525,1521,795
|
|
20250625,130200,773873307,1525,1525,1525,1525,0
|
|
20250625,130100,773873307,1525,1522,1525,1522,130
|
|
20250625,130000,773675357,1526,1526,1526,1526,0
|
|
20250625,125900,773675357,1526,1526,1526,1526,0
|
|
20250625,125800,773675357,1526,1526,1526,1526,1
|
|
20250625,125700,773673831,1526,1521,1526,1521,4
|
|
20250625,125600,773667733,1520,1524,1524,1520,767
|
|
20250625,125500,772501392,1524,1524,1524,1524,539
|
|
20250625,125400,771679956,1524,1524,1524,1524,100
|
|
20250625,125300,771527556,1525,1525,1525,1525,660
|
|
20250625,125200,770521056,1525,1526,1526,1525,1322
|
|
20250625,125100,768503908,1526,1526,1526,1526,0
|
|
20250625,125000,768503908,1526,1526,1526,1526,100
|
|
20250625,124900,768351308,1525,1525,1525,1525,950
|
|
20250625,124800,766902558,1525,1525,1525,1525,0
|
|
20250625,124700,766902558,1525,1525,1525,1525,0
|
|
20250625,124600,766902558,1525,1526,1527,1525,8295
|
|
20250625,124500,754252140,1525,1526,1526,1525,47
|
|
20250625,124400,754180451,1526,1526,1526,1526,100
|
|
20250625,124300,754027851,1527,1527,1527,1527,0
|
|
20250625,124200,754027851,1527,1527,1527,1526,749
|
|
20250625,124100,752884130,1527,1526,1527,1526,349
|
|
20250625,124000,752351208,1525,1525,1525,1525,10
|
|
20250625,123900,752335958,1525,1524,1527,1524,1136
|
|
20250625,123800,750603263,1524,1522,1524,1522,72
|
|
20250625,123700,750493639,1522,1522,1522,1522,0
|
|
20250625,123600,750493639,1522,1523,1523,1522,148
|
|
20250625,123500,750268367,1523,1522,1523,1522,49
|
|
20250625,123400,750193754,1523,1523,1523,1523,2
|
|
20250625,123300,750190708,1523,1523,1523,1523,1
|
|
20250625,123200,750189185,1522,1522,1522,1522,2
|
|
20250625,123100,750186141,1523,1523,1523,1523,11
|
|
20250625,123000,750169388,1522,1522,1522,1522,1
|
|
20250625,122900,750167866,1523,1522,1523,1520,1012
|
|
20250625,122800,748628095,1521,1521,1521,1521,1
|
|
20250625,122700,748626574,1522,1522,1522,1522,13
|
|
20250625,122600,748606788,1521,1521,1522,1521,1679
|
|
20250625,122500,746053017,1521,1521,1521,1521,212
|
|
20250625,122400,745730565,1521,1521,1521,1521,22
|
|
20250625,122300,745697103,1522,1522,1522,1522,0
|
|
20250625,122200,745697103,1522,1522,1522,1522,65
|
|
20250625,122100,745598173,1521,1521,1521,1521,40
|
|
20250625,122000,745537333,1521,1521,1521,1521,0
|
|
20250625,121900,745537333,1521,1521,1521,1521,60
|
|
20250625,121800,745446073,1520,1520,1520,1520,0
|
|
20250625,121700,745446073,1520,1520,1520,1520,8
|
|
20250625,121600,745433913,1520,1520,1520,1520,12
|
|
20250625,121500,745415673,1518,1518,1518,1518,0
|
|
20250625,121400,745415673,1518,1518,1518,1518,0
|
|
20250625,121300,745415673,1518,1518,1518,1518,0
|
|
20250625,121200,745415673,1518,1520,1520,1518,300
|
|
20250625,121100,744960066,1520,1520,1520,1520,0
|
|
20250625,121000,744960066,1520,1521,1522,1520,922
|
|
20250625,120900,743557695,1521,1521,1521,1521,121
|
|
20250625,120800,743373654,1521,1521,1521,1521,1
|
|
20250625,120700,743372133,1521,1521,1521,1521,0
|
|
20250625,120600,743372133,1521,1521,1521,1521,0
|
|
20250625,120500,743372133,1521,1521,1521,1521,0
|
|
20250625,120400,743372133,1521,1521,1521,1521,0
|
|
20250625,120300,743372133,1521,1521,1521,1521,769
|
|
20250625,120200,742202484,1521,1522,1522,1521,138
|
|
20250625,120100,741992556,1521,1521,1521,1521,0
|
|
20250625,120000,741992556,1521,1521,1521,1521,111
|
|
20250625,115900,741823725,1522,1522,1522,1522,0
|
|
20250625,115800,741823725,1522,1522,1522,1522,200
|
|
20250625,115700,741519325,1522,1522,1522,1522,0
|
|
20250625,115600,741519325,1522,1523,1523,1522,1021
|
|
20250625,115500,739965343,1523,1525,1525,1523,2346
|
|
20250625,115400,736390819,1525,1525,1525,1525,300
|
|
20250625,115300,735933319,1525,1525,1525,1525,0
|
|
20250625,115200,735933319,1525,1525,1525,1525,0
|
|
20250625,115100,735933319,1525,1525,1525,1525,0
|
|
20250625,115000,735933319,1525,1525,1525,1525,0
|
|
20250625,114900,735933319,1525,1525,1525,1525,0
|
|
20250625,114800,735933319,1525,1525,1525,1525,0
|
|
20250625,114700,735933319,1525,1526,1526,1525,3969
|
|
20250625,114600,729878281,1528,1527,1528,1527,11
|
|
20250625,114500,729861474,1528,1528,1528,1528,0
|
|
20250625,114400,729861474,1528,1528,1528,1528,0
|
|
20250625,114300,729861474,1528,1528,1528,1528,0
|
|
20250625,114200,729861474,1528,1528,1528,1528,0
|
|
20250625,114100,729861474,1528,1528,1528,1528,0
|
|
20250625,114000,729861474,1528,1527,1528,1527,101
|
|
20250625,113900,729707147,1526,1526,1526,1526,0
|
|
20250625,113800,729707147,1526,1526,1526,1526,1502
|
|
20250625,113700,727415095,1526,1527,1527,1526,3296
|
|
20250625,113600,722382228,1527,1528,1528,1527,581
|
|
20250625,113500,721494841,1528,1528,1529,1528,2177
|
|
20250625,113400,718168353,1528,1528,1528,1528,222
|
|
20250625,113300,717829137,1526,1528,1528,1526,1191
|
|
20250625,113200,716009419,1528,1526,1528,1526,20
|
|
20250625,113100,715978877,1526,1527,1528,1526,293
|
|
20250625,113000,715531276,1528,1528,1528,1528,24
|
|
20250625,112900,715494604,1528,1529,1529,1528,501
|
|
20250625,112800,714729074,1528,1528,1528,1528,1
|
|
20250625,112700,714727546,1528,1528,1529,1528,103
|
|
20250625,112600,714570138,1528,1526,1528,1525,701
|
|
20250625,112500,713501003,1526,1526,1526,1526,0
|
|
20250625,112400,713501003,1526,1528,1528,1526,18
|
|
20250625,112300,713473533,1530,1530,1530,1530,0
|
|
20250625,112200,713473533,1530,1532,1532,1526,100
|
|
20250625,112100,713320448,1531,1530,1532,1530,1004
|
|
20250625,112000,711782870,1531,1529,1531,1529,3125
|
|
20250625,111900,707001674,1529,1527,1529,1527,190
|
|
20250625,111800,706711220,1530,1529,1530,1529,1418
|
|
20250625,111700,704541687,1528,1526,1528,1526,107
|
|
20250625,111600,704378312,1527,1525,1527,1525,265
|
|
20250625,111500,703973709,1526,1527,1527,1521,143
|
|
20250625,111400,703755491,1526,1527,1528,1526,1637
|
|
20250625,111300,701255805,1526,1520,1526,1520,20995
|
|
20250625,111200,669276932,1517,1517,1517,1517,0
|
|
20250625,111100,669276932,1517,1517,1517,1517,0
|
|
20250625,111000,669276932,1517,1518,1518,1517,45
|
|
20250625,110900,669208665,1517,1517,1517,1517,0
|
|
20250625,110800,669208665,1517,1520,1520,1517,800
|
|
20250625,110700,667994837,1520,1520,1521,1520,49
|
|
20250625,110600,667920310,1521,1520,1521,1520,14
|
|
20250625,110500,667899017,1522,1516,1522,1516,22086
|
|
20250625,110400,634351894,1518,1518,1518,1517,2075
|
|
20250625,110300,631202445,1517,1517,1517,1517,55
|
|
20250625,110200,631119010,1517,1515,1517,1515,511
|
|
20250625,110100,630343844,1515,1515,1515,1515,5
|
|
20250625,110000,630336269,1514,1514,1514,1514,1300
|
|
20250625,105900,628368069,1515,1514,1515,1514,507
|
|
20250625,105800,627600177,1516,1516,1516,1516,407
|
|
20250625,105700,626983165,1516,1515,1516,1512,5460
|
|
20250625,105600,618712089,1516,1519,1519,1516,3780
|
|
20250625,105500,612975270,1519,1519,1519,1519,0
|
|
20250625,105400,612975270,1519,1520,1520,1519,214
|
|
20250625,105300,612650199,1519,1519,1519,1519,1028
|
|
20250625,105200,611088667,1520,1519,1520,1519,348
|
|
20250625,105100,610560054,1519,1519,1519,1519,0
|
|
20250625,105000,610560054,1519,1519,1519,1519,501
|
|
20250625,104900,609799035,1519,1522,1522,1519,549
|
|
20250625,104800,608964363,1523,1524,1524,1521,2252
|
|
20250625,104700,605534068,1524,1524,1524,1524,0
|
|
20250625,104600,605534068,1524,1523,1525,1522,3233
|
|
20250625,104500,600611547,1523,1523,1523,1523,39
|
|
20250625,104400,600552150,1523,1523,1523,1523,88
|
|
20250625,104300,600418126,1522,1522,1522,1522,0
|
|
20250625,104200,600418126,1522,1522,1522,1522,208
|
|
20250625,104100,600101550,1522,1522,1522,1522,300
|
|
20250625,104000,599644950,1520,1521,1521,1520,3327
|
|
20250625,103900,594587909,1520,1521,1521,1520,523
|
|
20250625,103800,593792920,1520,1520,1520,1520,39
|
|
20250625,103700,593733640,1520,1520,1520,1520,122
|
|
20250625,103600,593548200,1520,1520,1520,1520,2000
|
|
20250625,103500,590508200,1521,1524,1524,1520,1628
|
|
20250625,103400,588031846,1524,1525,1525,1524,716
|
|
20250625,103300,586939997,1527,1527,1527,1527,0
|
|
20250625,103200,586939997,1527,1524,1527,1524,623
|
|
20250625,103100,585989601,1524,1525,1525,1524,429
|
|
20250625,103000,585335776,1525,1526,1526,1525,310
|
|
20250625,102900,584862884,1526,1527,1527,1526,801
|
|
20250625,102800,583639958,1526,1526,1527,1526,886
|
|
20250625,102700,582287912,1526,1525,1526,1525,16
|
|
20250625,102600,582263497,1526,1526,1526,1526,1
|
|
20250625,102500,582261971,1527,1527,1527,1527,327
|
|
20250625,102400,581762642,1527,1527,1527,1527,327
|
|
20250625,102300,581263313,1527,1527,1527,1527,1
|
|
20250625,102200,581261786,1524,1524,1524,1524,1
|
|
20250625,102100,581260262,1523,1524,1524,1523,257
|
|
20250625,102000,580868721,1525,1527,1527,1525,1043
|
|
20250625,101900,579276096,1527,1528,1528,1527,15
|
|
20250625,101800,579253186,1529,1529,1529,1529,1
|
|
20250625,101700,579251657,1525,1528,1528,1525,132
|
|
20250625,101600,579050083,1528,1529,1530,1528,2446
|
|
20250625,101500,575311420,1529,1529,1530,1528,2009
|
|
20250625,101400,572238106,1529,1526,1529,1526,1792
|
|
20250625,101300,569501574,1525,1524,1525,1524,13
|
|
20250625,101200,569481752,1524,1524,1524,1524,10
|
|
20250625,101100,569466512,1522,1523,1523,1522,800
|
|
20250625,101000,568248712,1522,1523,1523,1522,278
|
|
20250625,100900,567825319,1524,1529,1529,1524,8239
|
|
20250625,100800,555240000,1529,1532,1532,1529,4177
|
|
20250625,100700,548848885,1531,1531,1532,1531,1016
|
|
20250625,100600,547293387,1534,1533,1535,1532,5558
|
|
20250625,100500,538768758,1532,1532,1532,1530,186
|
|
20250625,100400,538484166,1532,1538,1538,1529,6116
|
|
20250625,100300,529120644,1537,1534,1538,1533,2533
|
|
20250625,100200,525229925,1534,1534,1537,1533,5290
|
|
20250625,100100,517107104,1534,1532,1534,1531,5651
|
|
20250625,100000,508454561,1532,1534,1535,1531,635
|
|
20250625,095900,507481341,1534,1525,1535,1524,42038
|
|
20250625,095800,443219534,1524,1524,1524,1524,736
|
|
20250625,095700,442097870,1524,1520,1525,1520,2791
|
|
20250625,095600,437852378,1525,1523,1525,1520,4243
|
|
20250625,095500,431390375,1524,1520,1527,1520,15551
|
|
20250625,095400,407699976,1520,1520,1521,1510,12869
|
|
20250625,095300,388188430,1520,1521,1521,1520,1711
|
|
20250625,095200,385587611,1521,1518,1523,1518,14056
|
|
20250625,095100,364191695,1518,1512,1518,1511,30092
|
|
20250625,095000,318604416,1511,1511,1511,1511,0
|
|
20250625,094900,318604416,1511,1511,1512,1511,14
|
|
20250625,094800,318583251,1512,1511,1512,1511,21
|
|
20250625,094700,318551500,1512,1511,1512,1511,2013
|
|
20250625,094600,315507847,1512,1510,1512,1510,5075
|
|
20250625,094500,307835866,1510,1511,1511,1510,513
|
|
20250625,094400,307060724,1512,1512,1512,1512,0
|
|
20250625,094300,307060724,1512,1512,1512,1512,0
|
|
20250625,094200,307060724,1512,1512,1512,1512,5
|
|
20250625,094100,307053164,1512,1512,1512,1512,481
|
|
20250625,094000,306325892,1512,1505,1512,1505,730
|
|
20250625,093900,305227214,1512,1509,1512,1509,1272
|
|
20250625,093800,303305550,1509,1506,1509,1505,301
|
|
20250625,093700,302852539,1509,1510,1511,1509,365
|
|
20250625,093600,302301389,1511,1510,1511,1510,1384
|
|
20250625,093500,300210545,1510,1501,1510,1501,101
|
|
20250625,093400,300058935,1512,1506,1512,1506,2202
|
|
20250625,093300,296740651,1500,1506,1506,1500,2010
|
|
20250625,093200,293725591,1499,1504,1504,1498,22099
|
|
20250625,093100,260569721,1504,1507,1507,1504,1051
|
|
20250625,093000,258986014,1504,1508,1508,1504,15280
|
|
20250625,092900,235987491,1508,1509,1509,1508,1828
|
|
20250625,092800,233229863,1509,1509,1509,1509,1050
|
|
20250625,092700,231645413,1509,1511,1511,1508,1493
|
|
20250625,092600,229390618,1516,1511,1516,1511,239
|
|
20250625,092500,229029411,1516,1515,1516,1515,70
|
|
20250625,092400,228923293,1516,1514,1516,1514,545
|
|
20250625,092300,228097610,1515,1513,1515,1513,234
|
|
20250625,092200,227743325,1514,1513,1514,1513,221
|
|
20250625,092100,227408778,1511,1513,1515,1511,1512
|
|
20250625,092000,225119657,1513,1513,1516,1513,555
|
|
20250625,091900,224279362,1513,1513,1513,1508,797
|
|
20250625,091800,223076503,1513,1513,1513,1510,1253
|
|
20250625,091700,221181005,1512,1513,1513,1512,74
|
|
20250625,091600,221069055,1513,1514,1514,1513,56
|
|
20250625,091500,220984325,1514,1516,1516,1514,520
|
|
20250625,091400,220196539,1515,1514,1516,1514,639
|
|
20250625,091300,219228862,1510,1514,1514,1510,1822
|
|
20250625,091200,216472354,1512,1510,1512,1508,2554
|
|
20250625,091100,212617202,1510,1510,1510,1510,369
|
|
20250625,091000,212060012,1510,1510,1510,1510,1300
|
|
20250625,090900,210097012,1510,1518,1520,1510,6450
|
|
20250625,090800,200320832,1519,1517,1519,1515,1877
|
|
20250625,090700,197469846,1517,1508,1518,1508,2389
|
|
20250625,090600,193849636,1507,1516,1519,1507,5048
|
|
20250625,090500,186229402,1519,1520,1520,1517,6165
|
|
20250625,090400,176865849,1526,1528,1529,1520,13708
|
|
20250625,090300,155949207,1529,1512,1529,1511,81910
|
|
20250625,090200,31146757,1518,1519,1520,1510,5668
|
|
20250625,090100,22539830,1521,1519,1522,1511,5762
|
|
20250625,090000,13812360,1517,1520,1522,1516,9092
|