613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,191000,2367696605,2075,2075,2075,2075,42954
|
|
20240625,190900,2367696605,2075,2075,2075,2075,0
|
|
20240625,190800,2367696605,2075,2075,2075,2075,0
|
|
20240625,190700,2367696605,2075,2075,2075,2075,0
|
|
20240625,190600,2367696605,2075,2075,2075,2075,0
|
|
20240625,190500,2367696605,2075,2075,2075,2075,0
|
|
20240625,190400,2367696605,2075,2075,2075,2075,0
|
|
20240625,190300,2367696605,2075,2075,2075,2075,0
|
|
20240625,190200,2367696605,2075,2075,2075,2075,0
|
|
20240625,190100,2367696605,2075,2075,2075,2075,0
|
|
20240625,190000,2367696605,2075,2075,2075,2075,0
|
|
20240625,185900,2367696605,2075,2075,2075,2075,0
|
|
20240625,185800,2367696605,2075,2075,2075,2075,0
|
|
20240625,185700,2367696605,2075,2075,2075,2075,0
|
|
20240625,185600,2367696605,2075,2075,2075,2075,0
|
|
20240625,185500,2367696605,2075,2075,2075,2075,0
|
|
20240625,185400,2367696605,2075,2075,2075,2075,0
|
|
20240625,185300,2367696605,2075,2075,2075,2075,0
|
|
20240625,185200,2367696605,2075,2075,2075,2075,0
|
|
20240625,185100,2367696605,2075,2075,2075,2075,0
|
|
20240625,185000,2367696605,2075,2075,2075,2075,0
|
|
20240625,184900,2367696605,2075,2075,2075,2075,0
|
|
20240625,184800,2367696605,2075,2075,2075,2075,0
|
|
20240625,184700,2367696605,2075,2075,2075,2075,0
|
|
20240625,184600,2367696605,2075,2075,2075,2075,0
|
|
20240625,184500,2367696605,2075,2075,2075,2075,0
|
|
20240625,184400,2367696605,2075,2075,2075,2075,0
|
|
20240625,184300,2367696605,2075,2075,2075,2075,0
|
|
20240625,184200,2367696605,2075,2075,2075,2075,0
|
|
20240625,184100,2367696605,2075,2075,2075,2075,0
|
|
20240625,184000,2367696605,2075,2075,2075,2075,42954
|
|
20240625,183900,2367696605,2075,2075,2075,2075,0
|
|
20240625,183800,2367696605,2075,2075,2075,2075,0
|
|
20240625,183700,2367696605,2075,2075,2075,2075,0
|
|
20240625,183600,2367696605,2075,2075,2075,2075,0
|
|
20240625,183500,2367696605,2075,2075,2075,2075,0
|
|
20240625,183400,2367696605,2075,2075,2075,2075,0
|
|
20240625,183300,2367696605,2075,2075,2075,2075,0
|
|
20240625,183200,2367696605,2075,2075,2075,2075,0
|
|
20240625,183100,2367696605,2075,2075,2075,2075,0
|
|
20240625,183000,2367696605,2075,2075,2075,2075,0
|
|
20240625,182900,2367696605,2075,2075,2075,2075,0
|
|
20240625,182800,2367696605,2075,2075,2075,2075,0
|
|
20240625,182700,2367696605,2075,2075,2075,2075,0
|
|
20240625,182600,2367696605,2075,2075,2075,2075,0
|
|
20240625,182500,2367696605,2075,2075,2075,2075,0
|
|
20240625,182400,2367696605,2075,2075,2075,2075,0
|
|
20240625,182300,2367696605,2075,2075,2075,2075,0
|
|
20240625,182200,2367696605,2075,2075,2075,2075,0
|
|
20240625,182100,2367696605,2075,2075,2075,2075,0
|
|
20240625,182000,2367696605,2075,2075,2075,2075,0
|
|
20240625,181900,2367696605,2075,2075,2075,2075,0
|
|
20240625,181800,2367696605,2075,2075,2075,2075,0
|
|
20240625,181700,2367696605,2075,2075,2075,2075,0
|
|
20240625,181600,2367696605,2075,2075,2075,2075,0
|
|
20240625,181500,2367696605,2075,2075,2075,2075,0
|
|
20240625,181400,2367696605,2075,2075,2075,2075,0
|
|
20240625,181300,2367696605,2075,2075,2075,2075,0
|
|
20240625,181200,2367696605,2075,2075,2075,2075,0
|
|
20240625,181100,2367696605,2075,2075,2075,2075,0
|
|
20240625,181000,2367696605,2075,2075,2075,2075,42954
|
|
20240625,180900,2367696605,2075,2075,2075,2075,0
|
|
20240625,180800,2367696605,2075,2075,2075,2075,0
|
|
20240625,180700,2367696605,2075,2075,2075,2075,0
|
|
20240625,180600,2367696605,2075,2075,2075,2075,0
|
|
20240625,180500,2367696605,2075,2075,2075,2075,0
|
|
20240625,180400,2367696605,2075,2075,2075,2075,0
|
|
20240625,180300,2367696605,2075,2075,2075,2075,0
|
|
20240625,180200,2367696605,2075,2075,2075,2075,0
|
|
20240625,180100,2367696605,2075,2075,2075,2075,0
|
|
20240625,180000,2367696605,2075,2075,2075,2075,0
|
|
20240625,175900,2367696605,2075,2075,2075,2075,0
|
|
20240625,175800,2367696605,2075,2075,2075,2075,0
|
|
20240625,175700,2367696605,2075,2075,2075,2075,0
|
|
20240625,175600,2367696605,2075,2075,2075,2075,0
|
|
20240625,175500,2367696605,2075,2075,2075,2075,0
|
|
20240625,175400,2367696605,2075,2075,2075,2075,0
|
|
20240625,175300,2367696605,2075,2075,2075,2075,0
|
|
20240625,175200,2367696605,2075,2075,2075,2075,0
|
|
20240625,175100,2367696605,2075,2075,2075,2075,0
|
|
20240625,175000,2367696605,2075,2075,2075,2075,0
|
|
20240625,174900,2367696605,2075,2075,2075,2075,0
|
|
20240625,174800,2367696605,2075,2075,2075,2075,0
|
|
20240625,174700,2367696605,2075,2075,2075,2075,0
|
|
20240625,174600,2367696605,2075,2075,2075,2075,0
|
|
20240625,174500,2367696605,2075,2075,2075,2075,0
|
|
20240625,174400,2367696605,2075,2075,2075,2075,0
|
|
20240625,174300,2367696605,2075,2075,2075,2075,0
|
|
20240625,174200,2367696605,2075,2075,2075,2075,0
|
|
20240625,174100,2367696605,2075,2075,2075,2075,0
|
|
20240625,174000,2367696605,2075,2075,2075,2075,42954
|
|
20240625,173900,2367696605,2075,2075,2075,2075,0
|
|
20240625,173800,2367696605,2075,2075,2075,2075,0
|
|
20240625,173700,2367696605,2075,2075,2075,2075,0
|
|
20240625,173600,2367696605,2075,2075,2075,2075,0
|
|
20240625,173500,2367696605,2075,2075,2075,2075,0
|
|
20240625,173400,2367696605,2075,2075,2075,2075,0
|
|
20240625,173300,2367696605,2075,2075,2075,2075,0
|
|
20240625,173200,2367696605,2075,2075,2075,2075,0
|
|
20240625,173100,2367696605,2075,2075,2075,2075,0
|
|
20240625,173000,2367696605,2075,2075,2075,2075,0
|
|
20240625,172900,2367696605,2075,2075,2075,2075,0
|
|
20240625,172800,2367696605,2075,2075,2075,2075,0
|
|
20240625,172700,2367696605,2075,2075,2075,2075,0
|
|
20240625,172600,2367696605,2075,2075,2075,2075,0
|
|
20240625,172500,2367696605,2075,2075,2075,2075,0
|
|
20240625,172400,2367696605,2075,2075,2075,2075,0
|
|
20240625,172300,2367696605,2075,2075,2075,2075,0
|
|
20240625,172200,2367696605,2075,2075,2075,2075,0
|
|
20240625,172100,2367696605,2075,2075,2075,2075,0
|
|
20240625,172000,2367696605,2075,2075,2075,2075,0
|
|
20240625,171900,2367696605,2075,2075,2075,2075,0
|
|
20240625,171800,2367696605,2075,2075,2075,2075,0
|
|
20240625,171700,2367696605,2075,2075,2075,2075,0
|
|
20240625,171600,2367696605,2075,2075,2075,2075,0
|
|
20240625,171500,2367696605,2075,2075,2075,2075,0
|
|
20240625,171400,2367696605,2075,2075,2075,2075,0
|
|
20240625,171300,2367696605,2075,2075,2075,2075,0
|
|
20240625,171200,2367696605,2075,2075,2075,2075,0
|
|
20240625,171100,2367696605,2075,2075,2075,2075,0
|
|
20240625,171000,2367696605,2075,2075,2075,2075,42954
|
|
20240625,170900,2367696605,2075,2075,2075,2075,0
|
|
20240625,170800,2367696605,2075,2075,2075,2075,0
|
|
20240625,170700,2367696605,2075,2075,2075,2075,0
|
|
20240625,170600,2367696605,2075,2075,2075,2075,0
|
|
20240625,170500,2367696605,2075,2075,2075,2075,0
|
|
20240625,170400,2367696605,2075,2075,2075,2075,0
|
|
20240625,170300,2367696605,2075,2075,2075,2075,0
|
|
20240625,170200,2367696605,2075,2075,2075,2075,0
|
|
20240625,170100,2367696605,2075,2075,2075,2075,0
|
|
20240625,170000,2367696605,2075,2075,2075,2075,0
|
|
20240625,165900,2367696605,2075,2075,2075,2075,0
|
|
20240625,165800,2367696605,2075,2075,2075,2075,0
|
|
20240625,165700,2367696605,2075,2075,2075,2075,0
|
|
20240625,165600,2367696605,2075,2075,2075,2075,0
|
|
20240625,165500,2367696605,2075,2075,2075,2075,0
|
|
20240625,165400,2367696605,2075,2075,2075,2075,0
|
|
20240625,165300,2367696605,2075,2075,2075,2075,0
|
|
20240625,165200,2367696605,2075,2075,2075,2075,0
|
|
20240625,165100,2367696605,2075,2075,2075,2075,0
|
|
20240625,165000,2367696605,2075,2075,2075,2075,0
|
|
20240625,164900,2367696605,2075,2075,2075,2075,0
|
|
20240625,164800,2367696605,2075,2075,2075,2075,0
|
|
20240625,164700,2367696605,2075,2075,2075,2075,0
|
|
20240625,164600,2367696605,2075,2075,2075,2075,0
|
|
20240625,164500,2367696605,2075,2075,2075,2075,0
|
|
20240625,164400,2367696605,2075,2075,2075,2075,0
|
|
20240625,164300,2367696605,2075,2075,2075,2075,0
|
|
20240625,164200,2367696605,2075,2075,2075,2075,0
|
|
20240625,164100,2367696605,2075,2075,2075,2075,0
|
|
20240625,164000,2367696605,2075,2075,2075,2075,42954
|
|
20240625,163900,2367696605,2075,2075,2075,2075,0
|
|
20240625,163800,2367696605,2075,2075,2075,2075,0
|
|
20240625,163700,2367696605,2075,2075,2075,2075,0
|
|
20240625,163600,2367696605,2075,2075,2075,2075,0
|
|
20240625,163500,2367696605,2075,2075,2075,2075,0
|
|
20240625,163400,2367696605,2075,2075,2075,2075,0
|
|
20240625,163300,2367696605,2075,2075,2075,2075,0
|
|
20240625,163200,2367696605,2075,2075,2075,2075,0
|
|
20240625,163100,2367696605,2075,2075,2075,2075,0
|
|
20240625,163000,2367696605,2075,2075,2075,2075,0
|
|
20240625,162900,2367696605,2075,2075,2075,2075,0
|
|
20240625,162800,2367696605,2075,2075,2075,2075,0
|
|
20240625,162700,2367696605,2075,2075,2075,2075,0
|
|
20240625,162600,2367696605,2075,2075,2075,2075,0
|
|
20240625,162500,2367696605,2075,2075,2075,2075,0
|
|
20240625,162400,2367696605,2075,2075,2075,2075,0
|
|
20240625,162300,2367696605,2075,2075,2075,2075,0
|
|
20240625,162200,2367696605,2075,2075,2075,2075,0
|
|
20240625,162100,2367696605,2075,2075,2075,2075,0
|
|
20240625,162000,2367696605,2075,2075,2075,2075,0
|
|
20240625,161900,2367696605,2075,2075,2075,2075,0
|
|
20240625,161800,2367696605,2075,2075,2075,2075,0
|
|
20240625,161700,2367696605,2075,2075,2075,2075,0
|
|
20240625,161600,2367696605,2075,2075,2075,2075,0
|
|
20240625,161500,2367696605,2075,2075,2075,2075,0
|
|
20240625,161400,2367696605,2075,2075,2075,2075,0
|
|
20240625,161300,2367696605,2075,2075,2075,2075,0
|
|
20240625,161200,2367696605,2075,2075,2075,2075,0
|
|
20240625,161100,2367696605,2075,2075,2075,2075,0
|
|
20240625,161000,2367696605,2075,2075,2075,2075,42954
|
|
20240625,160900,2367696605,2075,2075,2075,2075,0
|
|
20240625,160800,2367696605,2075,2075,2075,2075,0
|
|
20240625,160700,2367696605,2075,2075,2075,2075,0
|
|
20240625,160600,2367696605,2075,2075,2075,2075,0
|
|
20240625,160500,2367696605,2075,2075,2075,2075,0
|
|
20240625,160400,2367696605,2075,2075,2075,2075,0
|
|
20240625,160300,2367696605,2075,2075,2075,2075,0
|
|
20240625,160200,2367696605,2075,2075,2075,2075,0
|
|
20240625,160100,2367696605,2075,2075,2075,2075,0
|
|
20240625,160000,2367696605,2075,2075,2075,2075,0
|
|
20240625,155900,2367696605,2075,2075,2075,2075,0
|
|
20240625,155800,2367696605,2075,2075,2075,2075,0
|
|
20240625,155700,2367696605,2075,2075,2075,2075,0
|
|
20240625,155600,2367696605,2075,2075,2075,2075,0
|
|
20240625,155500,2367696605,2075,2075,2075,2075,0
|
|
20240625,155400,2367696605,2075,2075,2075,2075,0
|
|
20240625,155300,2367696605,2075,2075,2075,2075,0
|
|
20240625,155200,2367696605,2075,2075,2075,2075,0
|
|
20240625,155100,2367696605,2075,2075,2075,2075,0
|
|
20240625,155000,2367696605,2075,2075,2075,2075,0
|
|
20240625,154900,2367696605,2075,2075,2075,2075,0
|
|
20240625,154800,2367696605,2075,2075,2075,2075,0
|
|
20240625,154700,2367696605,2075,2075,2075,2075,0
|
|
20240625,154600,2367696605,2075,2075,2075,2075,0
|
|
20240625,154500,2367696605,2075,2075,2075,2075,0
|
|
20240625,154400,2367696605,2075,2075,2075,2075,0
|
|
20240625,154300,2367696605,2075,2075,2075,2075,0
|
|
20240625,154200,2367696605,2075,2075,2075,2075,0
|
|
20240625,154100,2367696605,2075,2075,2075,2075,0
|
|
20240625,154000,2367696605,2075,2075,2075,2075,42954
|
|
20240625,153900,2367696605,2075,2075,2075,2075,0
|
|
20240625,153800,2367696605,2075,2075,2075,2075,0
|
|
20240625,153700,2367696605,2075,2075,2075,2075,0
|
|
20240625,153600,2367696605,2075,2075,2075,2075,0
|
|
20240625,153500,2367696605,2075,2075,2075,2075,0
|
|
20240625,153400,2367696605,2075,2075,2075,2075,0
|
|
20240625,153300,2367696605,2075,2075,2075,2075,0
|
|
20240625,153200,2367696605,2075,2075,2075,2075,0
|
|
20240625,153100,2367696605,2075,2075,2075,2075,0
|
|
20240625,153000,2367696605,2075,2075,2075,2075,42954
|
|
20240625,152900,2278567055,2090,2090,2090,2090,0
|
|
20240625,152800,2278567055,2090,2090,2090,2090,0
|
|
20240625,152700,2278567055,2090,2090,2090,2090,0
|
|
20240625,152600,2278567055,2090,2090,2090,2090,0
|
|
20240625,152500,2278567055,2090,2090,2090,2090,0
|
|
20240625,152400,2278567055,2090,2090,2090,2090,0
|
|
20240625,152300,2278567055,2090,2090,2090,2090,0
|
|
20240625,152200,2278567055,2090,2090,2090,2090,0
|
|
20240625,152100,2278567055,2090,2090,2090,2090,0
|
|
20240625,152000,2278567055,2090,2090,2090,2090,0
|
|
20240625,151900,2278567055,2090,2085,2095,2085,2905
|
|
20240625,151800,2272499655,2090,2090,2090,2090,4021
|
|
20240625,151700,2264095765,2090,2085,2090,2085,2076
|
|
20240625,151600,2259761975,2090,2090,2090,2090,11
|
|
20240625,151500,2259738985,2090,2095,2095,2085,443
|
|
20240625,151400,2258812125,2095,2090,2095,2090,2024
|
|
20240625,151300,2254573650,2095,2090,2095,2085,467
|
|
20240625,151200,2253598430,2095,2095,2095,2085,2044
|
|
20240625,151100,2249331450,2095,2085,2095,2085,2206
|
|
20240625,151000,2244730680,2095,2100,2100,2085,1742
|
|
20240625,150900,2241092825,2100,2090,2100,2085,657
|
|
20240625,150800,2239719490,2100,2090,2100,2090,1484
|
|
20240625,150700,2236617920,2100,2100,2100,2100,0
|
|
20240625,150600,2236617920,2100,2095,2100,2090,3511
|
|
20240625,150500,2229263595,2095,2090,2100,2090,43
|
|
20240625,150400,2229173610,2100,2100,2105,2090,7147
|
|
20240625,150300,2214178320,2105,2100,2110,2100,1233
|
|
20240625,150200,2211585940,2100,2090,2100,2090,11402
|
|
20240625,150100,2187696835,2090,2090,2090,2090,218
|
|
20240625,150000,2187241215,2090,2085,2090,2085,3509
|
|
20240625,145900,2179918935,2080,2085,2085,2080,29
|
|
20240625,145800,2179858590,2085,2085,2085,2080,218
|
|
20240625,145700,2179405060,2085,2085,2085,2080,604
|
|
20240625,145600,2178146220,2085,2085,2085,2080,421
|
|
20240625,145500,2177269490,2085,2080,2085,2080,1466
|
|
20240625,145400,2174220190,2080,2080,2080,2080,496
|
|
20240625,145300,2173188510,2080,2080,2085,2080,25
|
|
20240625,145200,2173136495,2080,2085,2085,2080,18
|
|
20240625,145100,2173098970,2085,2080,2085,2080,1184
|
|
20240625,145000,2170636170,2080,2085,2085,2080,3347
|
|
20240625,144900,2163671710,2080,2085,2085,2080,800
|
|
20240625,144800,2162007585,2085,2085,2085,2085,143
|
|
20240625,144700,2161709430,2085,2085,2085,2085,780
|
|
20240625,144600,2160083130,2085,2085,2085,2085,145
|
|
20240625,144500,2159780805,2085,2080,2085,2080,1012
|
|
20240625,144400,2157675785,2085,2085,2085,2085,0
|
|
20240625,144300,2157675785,2085,2080,2085,2080,1766
|
|
20240625,144200,2154000000,2085,2080,2085,2080,103
|
|
20240625,144100,2153785755,2085,2090,2090,2085,1335
|
|
20240625,144000,2151002180,2090,2090,2090,2090,6
|
|
20240625,143900,2150989640,2090,2090,2090,2090,0
|
|
20240625,143800,2150989640,2090,2090,2090,2090,0
|
|
20240625,143700,2150989640,2090,2080,2090,2080,3769
|
|
20240625,143600,2143144715,2080,2080,2080,2080,4190
|
|
20240625,143500,2134429515,2085,2085,2085,2080,5474
|
|
20240625,143400,2123040000,2085,2085,2090,2085,313
|
|
20240625,143300,2122387365,2090,2090,2090,2090,0
|
|
20240625,143200,2122387365,2090,2090,2090,2085,118
|
|
20240625,143100,2122140825,2090,2090,2090,2090,300
|
|
20240625,143000,2121513825,2090,2090,2090,2090,205
|
|
20240625,142900,2121085375,2080,2085,2085,2080,654
|
|
20240625,142800,2119722305,2085,2085,2085,2085,302
|
|
20240625,142700,2119092635,2085,2080,2085,2080,501
|
|
20240625,142600,2118050550,2085,2085,2085,2080,2242
|
|
20240625,142500,2113386085,2080,2085,2085,2080,1048
|
|
20240625,142400,2111206225,2080,2080,2085,2080,6954
|
|
20240625,142300,2096714855,2075,2075,2075,2075,52
|
|
20240625,142200,2096606955,2080,2080,2080,2075,2468
|
|
20240625,142100,2091473535,2085,2085,2085,2085,50
|
|
20240625,142000,2091369285,2085,2080,2085,2080,1122
|
|
20240625,141900,2089034000,2085,2080,2085,2080,746
|
|
20240625,141800,2087482290,2085,2085,2090,2075,17755
|
|
20240625,141700,2050528440,2085,2090,2090,2085,3970
|
|
20240625,141600,2042249425,2090,2085,2090,2085,854
|
|
20240625,141500,2040468120,2090,2090,2090,2085,449
|
|
20240625,141400,2039530385,2090,2090,2090,2090,900
|
|
20240625,141300,2037649385,2085,2090,2090,2085,7151
|
|
20240625,141200,2022703820,2090,2090,2095,2090,1094
|
|
20240625,141100,2020414470,2095,2095,2095,2095,270
|
|
20240625,141000,2019848820,2095,2095,2095,2090,1400
|
|
20240625,140900,2016916070,2095,2100,2100,2095,5610
|
|
20240625,140800,2005162935,2100,2100,2100,2095,233
|
|
20240625,140700,2004673650,2100,2100,2100,2095,586
|
|
20240625,140600,2003444645,2105,2095,2105,2095,1241
|
|
20240625,140500,2000844730,2100,2100,2100,2100,52
|
|
20240625,140400,2000735530,2105,2105,2105,2105,1
|
|
20240625,140300,2000733425,2105,2105,2105,2105,210
|
|
20240625,140200,2000291375,2105,2100,2105,2100,1000
|
|
20240625,140100,1998187595,2095,2100,2100,2095,818
|
|
20240625,140000,1996470400,2100,2095,2100,2095,1805
|
|
20240625,135900,1992686410,2105,2105,2105,2105,0
|
|
20240625,135800,1992686410,2105,2105,2105,2105,6
|
|
20240625,135700,1992673780,2090,2095,2095,2090,2003
|
|
20240625,135600,1988483010,2095,2100,2105,2095,7004
|
|
20240625,135500,1973801885,2105,2100,2105,2100,69
|
|
20240625,135400,1973656970,2105,2105,2105,2105,6
|
|
20240625,135300,1973644340,2105,2105,2105,2105,9
|
|
20240625,135200,1973625395,2105,2100,2105,2095,3570
|
|
20240625,135100,1966134705,2100,2100,2100,2095,833
|
|
20240625,135000,1964389325,2095,2100,2110,2095,10132
|
|
20240625,134900,1943123120,2100,2105,2105,2100,1566
|
|
20240625,134800,1939833795,2105,2100,2105,2100,2818
|
|
20240625,134700,1933915680,2100,2105,2110,2100,4054
|
|
20240625,134600,1925385990,2105,2100,2105,2100,1790
|
|
20240625,134500,1921626770,2100,2105,2105,2100,2102
|
|
20240625,134400,1917209220,2105,2105,2105,2100,1123
|
|
20240625,134300,1914849720,2105,2105,2105,2100,294
|
|
20240625,134200,1914230855,2105,2100,2105,2100,378
|
|
20240625,134100,1913435380,2105,2105,2110,2100,6635
|
|
20240625,134000,1899477490,2105,2100,2110,2100,236
|
|
20240625,133900,1898981310,2105,2105,2110,2095,3642
|
|
20240625,133800,1891322070,2105,2105,2110,2105,941
|
|
20240625,133700,1889341260,2110,2110,2115,2110,2329
|
|
20240625,133600,1884426650,2110,2105,2110,2100,4544
|
|
20240625,133500,1874854755,2105,2090,2105,2090,12785
|
|
20240625,133400,1848114260,2090,2110,2115,2075,49939
|
|
20240625,133300,1743745745,2115,2140,2140,2110,26121
|
|
20240625,133200,1688297285,2120,2120,2145,2110,23628
|
|
20240625,133100,1638003220,2120,2150,2150,2120,29393
|
|
20240625,133000,1575281195,2150,2125,2155,2125,79841
|
|
20240625,132900,1404284855,2130,2090,2140,2090,48927
|
|
20240625,132800,1300774655,2090,2085,2090,2085,2727
|
|
20240625,132700,1295083725,2090,2090,2090,2090,100
|
|
20240625,132600,1294874725,2090,2085,2090,2080,4347
|
|
20240625,132500,1285824675,2085,2085,2085,2085,119
|
|
20240625,132400,1285576560,2085,2085,2085,2085,0
|
|
20240625,132300,1285576560,2085,2085,2085,2085,150
|
|
20240625,132200,1285263810,2090,2085,2090,2085,512
|
|
20240625,132100,1284195735,2085,2085,2090,2085,1108
|
|
20240625,132000,1281885550,2085,2085,2090,2085,5872
|
|
20240625,131900,1269642425,2090,2090,2090,2090,1253
|
|
20240625,131800,1267023655,2090,2090,2090,2085,214
|
|
20240625,131700,1266576420,2090,2090,2090,2090,2
|
|
20240625,131600,1266572240,2090,2090,2090,2090,39
|
|
20240625,131500,1266490730,2085,2090,2090,2085,921
|
|
20240625,131400,1264570370,2090,2090,2090,2090,113
|
|
20240625,131300,1264334200,2090,2090,2090,2090,510
|
|
20240625,131200,1263268300,2085,2090,2090,2085,407
|
|
20240625,131100,1262417675,2085,2085,2090,2085,1049
|
|
20240625,131000,1260230505,2085,2090,2095,2085,1610
|
|
20240625,130900,1256865575,2090,2095,2095,2090,304
|
|
20240625,130800,1256230195,2100,2095,2100,2090,8037
|
|
20240625,130700,1239430100,2095,2100,2100,2095,491
|
|
20240625,130600,1238401000,2100,2100,2100,2100,5
|
|
20240625,130500,1238390500,2100,2100,2100,2100,100
|
|
20240625,130400,1238180500,2100,2100,2100,2100,2475
|
|
20240625,130300,1232983000,2095,2100,2100,2095,16
|
|
20240625,130200,1232949405,2100,2100,2100,2100,16
|
|
20240625,130100,1232915805,2100,2095,2100,2095,514
|
|
20240625,130000,1231836475,2100,2100,2100,2100,16
|
|
20240625,125900,1231802875,2095,2095,2095,2095,31
|
|
20240625,125800,1231737930,2100,2095,2100,2095,95
|
|
20240625,125700,1231538455,2095,2100,2105,2095,417
|
|
20240625,125600,1230662570,2100,2100,2100,2100,148
|
|
20240625,125500,1230351770,2100,2100,2100,2100,413
|
|
20240625,125400,1229484470,2100,2100,2100,2100,0
|
|
20240625,125300,1229484470,2100,2100,2100,2100,455
|
|
20240625,125200,1228528970,2105,2105,2105,2100,263
|
|
20240625,125100,1227976205,2105,2105,2105,2105,0
|
|
20240625,125000,1227976205,2105,2100,2105,2095,780
|
|
20240625,124900,1226339875,2095,2095,2095,2095,13
|
|
20240625,124800,1226312640,2100,2100,2100,2100,113
|
|
20240625,124700,1226075340,2100,2095,2100,2095,5105
|
|
20240625,124600,1215380105,2090,2095,2095,2090,416
|
|
20240625,124500,1214510660,2095,2095,2095,2095,7
|
|
20240625,124400,1214495995,2095,2090,2095,2090,1304
|
|
20240625,124300,1211770595,2090,2090,2095,2090,70
|
|
20240625,124200,1211624290,2095,2090,2095,2090,10
|
|
20240625,124100,1211603375,2095,2095,2095,2095,2
|
|
20240625,124000,1211599185,2095,2095,2095,2095,9
|
|
20240625,123900,1211580330,2100,2100,2100,2100,300
|
|
20240625,123800,1210950330,2100,2085,2100,2085,160
|
|
20240625,123700,1210614345,2085,2095,2095,2085,157
|
|
20240625,123600,1210286260,2095,2095,2095,2095,3
|
|
20240625,123500,1210279975,2085,2085,2085,2085,501
|
|
20240625,123400,1209235390,2085,2090,2090,2085,2856
|
|
20240625,123300,1203267785,2095,2090,2095,2090,38
|
|
20240625,123200,1203188325,2095,2090,2095,2090,766
|
|
20240625,123100,1201585055,2090,2090,2090,2090,0
|
|
20240625,123000,1201585055,2090,2100,2100,2090,4309
|
|
20240625,122900,1192577920,2100,2095,2100,2095,2007
|
|
20240625,122800,1188366845,2100,2095,2100,2090,1687
|
|
20240625,122700,1184839260,2100,2100,2100,2100,2554
|
|
20240625,122600,1179475860,2100,2095,2100,2095,662
|
|
20240625,122500,1178088965,2105,2105,2105,2105,61
|
|
20240625,122400,1177960560,2105,2105,2105,2090,1418
|
|
20240625,122300,1174986120,2105,2105,2105,2105,1
|
|
20240625,122200,1174984015,2090,2100,2100,2090,2723
|
|
20240625,122100,1169268645,2100,2100,2100,2100,2
|
|
20240625,122000,1169264445,2100,2090,2100,2090,1006
|
|
20240625,121900,1167151895,2100,2100,2100,2100,8
|
|
20240625,121800,1167135095,2090,2095,2100,2090,1452
|
|
20240625,121700,1164095420,2100,2100,2100,2090,32
|
|
20240625,121600,1164028300,2100,2100,2100,2100,0
|
|
20240625,121500,1164028300,2100,2100,2100,2100,318
|
|
20240625,121400,1163360500,2100,2090,2100,2090,335
|
|
20240625,121300,1162659910,2100,2100,2100,2100,201
|
|
20240625,121200,1162237810,2100,2100,2100,2100,10
|
|
20240625,121100,1162216810,2100,2090,2100,2090,444
|
|
20240625,121000,1161288840,2100,2100,2100,2100,160
|
|
20240625,120900,1160952840,2100,2100,2100,2090,733
|
|
20240625,120800,1159420840,2100,2100,2100,2100,4
|
|
20240625,120700,1159412440,2090,2100,2100,2090,1097
|
|
20240625,120600,1157108780,2100,2100,2100,2100,7
|
|
20240625,120500,1157094080,2095,2095,2095,2095,147
|
|
20240625,120400,1156786115,2105,2100,2105,2090,1127
|
|
20240625,120300,1154419735,2100,2095,2100,2095,56
|
|
20240625,120200,1154302320,2090,2090,2090,2090,2445
|
|
20240625,120100,1149192270,2090,2090,2090,2090,571
|
|
20240625,120000,1147998880,2090,2090,2090,2090,14
|
|
20240625,115900,1147969620,2090,2085,2090,2085,501
|
|
20240625,115800,1146925030,2090,2090,2090,2090,0
|
|
20240625,115700,1146925030,2090,2090,2090,2090,0
|
|
20240625,115600,1146925030,2090,2085,2090,2085,2916
|
|
20240625,115500,1140845165,2085,2090,2090,2085,3
|
|
20240625,115400,1140838900,2090,2090,2090,2090,5
|
|
20240625,115300,1140828450,2090,2090,2090,2090,22
|
|
20240625,115200,1140782470,2090,2090,2090,2090,4
|
|
20240625,115100,1140774110,2090,2085,2090,2085,733
|
|
20240625,115000,1139243795,2090,2085,2090,2085,795
|
|
20240625,114900,1137586095,2090,2090,2090,2090,2476
|
|
20240625,114800,1132411255,2095,2100,2100,2090,110
|
|
20240625,114700,1132180695,2100,2100,2100,2100,13
|
|
20240625,114600,1132153395,2100,2095,2100,2090,156
|
|
20240625,114500,1131826590,2100,2090,2100,2090,52
|
|
20240625,114400,1131717650,2100,2100,2100,2100,3
|
|
20240625,114300,1131711350,2095,2095,2100,2095,2392
|
|
20240625,114200,1126700100,2100,2100,2100,2090,4
|
|
20240625,114100,1126691710,2100,2100,2100,2090,2090
|
|
20240625,114000,1122323475,2095,2095,2095,2095,19
|
|
20240625,113900,1122283670,2095,2095,2095,2090,3969
|
|
20240625,113800,1113972990,2095,2100,2100,2095,110
|
|
20240625,113700,1113742490,2100,2095,2100,2095,119
|
|
20240625,113600,1113492595,2100,2100,2100,2095,850
|
|
20240625,113500,1111711710,2100,2100,2100,2095,11
|
|
20240625,113400,1111688620,2095,2095,2095,2095,10
|
|
20240625,113300,1111667670,2100,2100,2100,2095,10
|
|
20240625,113200,1111646680,2100,2110,2110,2100,725
|
|
20240625,113100,1110124140,2100,2110,2110,2100,4
|
|
20240625,113000,1110115730,2100,2100,2100,2100,188
|
|
20240625,112900,1109720930,2095,2095,2100,2095,623
|
|
20240625,112800,1108415495,2095,2115,2115,2095,8593
|
|
20240625,112700,1090336030,2115,2110,2115,2100,1087
|
|
20240625,112600,1088039920,2110,2100,2110,2100,236
|
|
20240625,112500,1087542860,2110,2105,2110,2105,2380
|
|
20240625,112400,1082531260,2105,2105,2105,2105,1095
|
|
20240625,112300,1080226285,2105,2105,2110,2105,5767
|
|
20240625,112200,1068086740,2105,2105,2105,2100,1374
|
|
20240625,112100,1065194570,2100,2105,2105,2100,736
|
|
20240625,112000,1063647865,2105,2100,2105,2100,5780
|
|
20240625,111900,1051504490,2100,2100,2100,2100,64
|
|
20240625,111800,1051370090,2095,2095,2095,2095,2
|
|
20240625,111700,1051365900,2100,2100,2100,2100,154
|
|
20240625,111600,1051042500,2100,2095,2100,2095,1392
|
|
20240625,111500,1048125595,2100,2095,2100,2095,1058
|
|
20240625,111400,1045903805,2090,2100,2100,2090,2006
|
|
20240625,111300,1041711205,2100,2100,2100,2100,127
|
|
20240625,111200,1041444505,2100,2100,2100,2100,135
|
|
20240625,111100,1041161005,2100,2095,2100,2090,2949
|
|
20240625,111000,1034983260,2100,2100,2100,2100,108
|
|
20240625,110900,1034756460,2090,2090,2100,2090,573
|
|
20240625,110800,1033558750,2090,2090,2090,2090,2115
|
|
20240625,110700,1029138400,2090,2100,2100,2090,852
|
|
20240625,110600,1027349260,2100,2100,2105,2095,2300
|
|
20240625,110500,1022517180,2095,2095,2095,2095,690
|
|
20240625,110400,1021071630,2095,2095,2095,2095,550
|
|
20240625,110300,1019919380,2095,2090,2095,2090,2551
|
|
20240625,110200,1014575040,2090,2090,2090,2090,2073
|
|
20240625,110100,1010242470,2090,2090,2095,2090,1100
|
|
20240625,110000,1007943320,2095,2095,2095,2095,10
|
|
20240625,105900,1007922370,2085,2090,2095,2085,1652
|
|
20240625,105800,1004470190,2095,2090,2095,2090,797
|
|
20240625,105700,1002801975,2090,2090,2090,2085,1351
|
|
20240625,105600,999981885,2090,2085,2095,2085,87
|
|
20240625,105500,999800250,2095,2095,2095,2095,20
|
|
20240625,105400,999758350,2095,2090,2095,2090,527
|
|
20240625,105300,998654420,2090,2085,2090,2085,30
|
|
20240625,105200,998591770,2085,2085,2085,2085,829
|
|
20240625,105100,996863305,2090,2090,2090,2090,1814
|
|
20240625,105000,993072045,2090,2095,2095,2090,440
|
|
20240625,104900,992151425,2095,2090,2095,2090,2
|
|
20240625,104800,992147240,2090,2095,2095,2090,72
|
|
20240625,104700,991996505,2095,2090,2095,2090,13273
|
|
20240625,104600,964255880,2090,2095,2095,2090,5694
|
|
20240625,104500,952355050,2090,2090,2090,2090,13
|
|
20240625,104400,952327880,2080,2080,2080,2080,100
|
|
20240625,104300,952119880,2080,2085,2085,2080,501
|
|
20240625,104200,951077550,2080,2085,2085,2080,5953
|
|
20240625,104100,938671355,2095,2090,2095,2090,405
|
|
20240625,104000,937824880,2090,2090,2095,2090,1994
|
|
20240625,103900,933657415,2090,2095,2095,2090,5557
|
|
20240625,103800,922035270,2095,2105,2105,2095,1165
|
|
20240625,103700,919593320,2105,2110,2110,2090,5262
|
|
20240625,103600,908563010,2105,2100,2115,2095,12442
|
|
20240625,103500,882447715,2100,2115,2120,2100,4611
|
|
20240625,103400,872734250,2100,2115,2120,2100,13194
|
|
20240625,103300,844872275,2115,2105,2120,2100,11306
|
|
20240625,103200,821034540,2105,2100,2105,2100,1509
|
|
20240625,103100,817862935,2100,2100,2105,2100,4140
|
|
20240625,103000,809168430,2100,2095,2100,2090,5405
|
|
20240625,102900,797847995,2095,2095,2095,2090,78
|
|
20240625,102800,797684960,2095,2085,2095,2085,3581
|
|
20240625,102700,790201330,2085,2090,2090,2085,871
|
|
20240625,102600,788385215,2085,2085,2085,2085,120
|
|
20240625,102500,788135015,2085,2085,2085,2085,1100
|
|
20240625,102400,785841515,2085,2085,2085,2085,45
|
|
20240625,102300,785747690,2085,2085,2085,2085,1936
|
|
20240625,102200,781711130,2085,2085,2085,2085,134
|
|
20240625,102100,781431740,2080,2080,2080,2080,180
|
|
20240625,102000,781057340,2075,2080,2080,2075,1136
|
|
20240625,101900,778694485,2080,2085,2085,2080,345
|
|
20240625,101800,777976610,2085,2085,2085,2085,246
|
|
20240625,101700,777463700,2085,2080,2085,2080,815
|
|
20240625,101600,775764675,2080,2080,2080,2080,0
|
|
20240625,101500,775764675,2080,2075,2085,2075,551
|
|
20240625,101400,774617675,2085,2075,2085,2075,1699
|
|
20240625,101300,771089760,2080,2075,2080,2075,2889
|
|
20240625,101200,765093050,2080,2080,2080,2080,820
|
|
20240625,101100,763387450,2080,2085,2090,2080,1469
|
|
20240625,101000,760324505,2085,2080,2085,2080,1252
|
|
20240625,100900,757719845,2085,2085,2085,2085,101
|
|
20240625,100800,757509260,2085,2085,2085,2085,1982
|
|
20240625,100700,753376790,2080,2080,2085,2080,1447
|
|
20240625,100600,750361800,2080,2080,2080,2080,91
|
|
20240625,100500,750172520,2080,2075,2080,2070,2572
|
|
20240625,100400,744836115,2075,2070,2075,2070,991
|
|
20240625,100300,742779985,2075,2075,2075,2070,1247
|
|
20240625,100200,740198190,2075,2070,2075,2070,3243
|
|
20240625,100100,733469215,2070,2075,2075,2070,310
|
|
20240625,100000,732825975,2075,2075,2075,2070,1858
|
|
20240625,095900,728977165,2075,2080,2080,2075,2975
|
|
20240625,095800,722795570,2080,2080,2080,2080,101
|
|
20240625,095700,722585490,2085,2080,2085,2080,774
|
|
20240625,095600,720971770,2080,2080,2080,2080,3
|
|
20240625,095500,720965530,2080,2080,2085,2080,876
|
|
20240625,095400,719139800,2085,2085,2085,2085,15
|
|
20240625,095300,719108525,2085,2080,2085,2080,267
|
|
20240625,095200,718551960,2080,2075,2080,2075,616
|
|
20240625,095100,717272025,2070,2085,2085,2070,837
|
|
20240625,095000,715534520,2085,2080,2085,2080,3002
|
|
20240625,094900,709290355,2080,2080,2080,2080,2431
|
|
20240625,094800,704233875,2065,2070,2080,2065,22381
|
|
20240625,094700,657897025,2075,2070,2075,2070,370
|
|
20240625,094600,657130760,2060,2070,2070,2060,2451
|
|
20240625,094500,652065170,2070,2070,2070,2065,1825
|
|
20240625,094400,648288420,2070,2070,2070,2065,6230
|
|
20240625,094300,635419920,2070,2065,2070,2065,3488
|
|
20240625,094200,628217155,2065,2070,2070,2065,102
|
|
20240625,094100,628006385,2070,2075,2075,2070,725
|
|
20240625,094000,626505620,2070,2075,2075,2070,2395
|
|
20240625,093900,621536020,2075,2060,2075,2060,3676
|
|
20240625,093800,613933450,2065,2060,2065,2055,10621
|
|
20240625,093700,592053000,2060,2060,2065,2060,2409
|
|
20240625,093600,587089870,2060,2060,2065,2060,538
|
|
20240625,093500,585981580,2060,2060,2060,2055,5311
|
|
20240625,093400,575049210,2060,2070,2070,2060,6778
|
|
20240625,093300,561071125,2070,2070,2080,2065,12727
|
|
20240625,093200,534715510,2070,2060,2070,2060,19769
|
|
20240625,093100,493829505,2055,2060,2060,2055,8207
|
|
20240625,093000,476961500,2055,2060,2060,2055,5518
|
|
20240625,092900,465595975,2060,2060,2060,2055,7910
|
|
20240625,092800,449306290,2055,2070,2070,2055,15192
|
|
20240625,092700,418023355,2070,2065,2070,2055,8644
|
|
20240625,092600,400215010,2060,2075,2075,2060,10745
|
|
20240625,092500,378043180,2070,2070,2075,2065,4079
|
|
20240625,092400,369608255,2070,2070,2070,2070,2810
|
|
20240625,092300,363791555,2070,2070,2075,2070,2679
|
|
20240625,092200,358245050,2070,2070,2075,2070,6622
|
|
20240625,092100,344537505,2065,2070,2075,2065,2847
|
|
20240625,092000,338646415,2070,2070,2075,2070,1061
|
|
20240625,091900,336449635,2070,2075,2080,2070,6934
|
|
20240625,091800,322076090,2080,2080,2085,2080,742
|
|
20240625,091700,320532725,2080,2090,2090,2080,4072
|
|
20240625,091600,312062855,2090,2075,2090,2075,1729
|
|
20240625,091500,308466450,2070,2080,2090,2070,12634
|
|
20240625,091400,282188365,2080,2070,2080,2070,469
|
|
20240625,091300,281215490,2065,2065,2085,2065,2457
|
|
20240625,091200,276141650,2065,2070,2085,2065,6730
|
|
20240625,091100,262217360,2070,2085,2085,2070,5651
|
|
20240625,091000,250493945,2085,2085,2095,2080,4431
|
|
20240625,090900,241244745,2085,2085,2090,2075,6244
|
|
20240625,090800,228242790,2090,2100,2100,2085,8951
|
|
20240625,090700,209516810,2090,2095,2100,2075,11217
|
|
20240625,090600,186086535,2095,2095,2095,2085,3267
|
|
20240625,090500,179268930,2085,2080,2095,2075,8197
|
|
20240625,090400,162158770,2075,2070,2090,2065,3386
|
|
20240625,090300,155151695,2065,2055,2085,2055,22567
|
|
20240625,090200,108539270,2055,2075,2080,2055,22687
|
|
20240625,090100,61707430,2085,2095,2095,2075,9365
|
|
20240625,090000,42201985,2095,2090,2095,2080,19509
|