630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,192700,244289740,2385,2385,2385,2385,4343
|
|
20240625,192600,244289740,2385,2385,2385,2385,0
|
|
20240625,192500,244289740,2385,2385,2385,2385,0
|
|
20240625,192400,244289740,2385,2385,2385,2385,0
|
|
20240625,192300,244289740,2385,2385,2385,2385,0
|
|
20240625,192200,244289740,2385,2385,2385,2385,0
|
|
20240625,192100,244289740,2385,2385,2385,2385,0
|
|
20240625,192000,244289740,2385,2385,2385,2385,0
|
|
20240625,191900,244289740,2385,2385,2385,2385,0
|
|
20240625,191800,244289740,2385,2385,2385,2385,0
|
|
20240625,191700,244289740,2385,2385,2385,2385,0
|
|
20240625,191600,244289740,2385,2385,2385,2385,0
|
|
20240625,191500,244289740,2385,2385,2385,2385,0
|
|
20240625,191400,244289740,2385,2385,2385,2385,0
|
|
20240625,191300,244289740,2385,2385,2385,2385,0
|
|
20240625,191200,244289740,2385,2385,2385,2385,0
|
|
20240625,191100,244289740,2385,2385,2385,2385,0
|
|
20240625,191000,244289740,2385,2385,2385,2385,0
|
|
20240625,190900,244289740,2385,2385,2385,2385,0
|
|
20240625,190800,244289740,2385,2385,2385,2385,0
|
|
20240625,190700,244289740,2385,2385,2385,2385,0
|
|
20240625,190600,244289740,2385,2385,2385,2385,0
|
|
20240625,190500,244289740,2385,2385,2385,2385,0
|
|
20240625,190400,244289740,2385,2385,2385,2385,0
|
|
20240625,190300,244289740,2385,2385,2385,2385,0
|
|
20240625,190200,244289740,2385,2385,2385,2385,0
|
|
20240625,190100,244289740,2385,2385,2385,2385,0
|
|
20240625,190000,244289740,2385,2385,2385,2385,0
|
|
20240625,185900,244289740,2385,2385,2385,2385,0
|
|
20240625,185800,244289740,2385,2385,2385,2385,0
|
|
20240625,185700,244289740,2385,2385,2385,2385,4343
|
|
20240625,185600,244289740,2385,2385,2385,2385,0
|
|
20240625,185500,244289740,2385,2385,2385,2385,0
|
|
20240625,185400,244289740,2385,2385,2385,2385,0
|
|
20240625,185300,244289740,2385,2385,2385,2385,0
|
|
20240625,185200,244289740,2385,2385,2385,2385,0
|
|
20240625,185100,244289740,2385,2385,2385,2385,0
|
|
20240625,185000,244289740,2385,2385,2385,2385,0
|
|
20240625,184900,244289740,2385,2385,2385,2385,0
|
|
20240625,184800,244289740,2385,2385,2385,2385,0
|
|
20240625,184700,244289740,2385,2385,2385,2385,0
|
|
20240625,184600,244289740,2385,2385,2385,2385,0
|
|
20240625,184500,244289740,2385,2385,2385,2385,0
|
|
20240625,184400,244289740,2385,2385,2385,2385,0
|
|
20240625,184300,244289740,2385,2385,2385,2385,0
|
|
20240625,184200,244289740,2385,2385,2385,2385,0
|
|
20240625,184100,244289740,2385,2385,2385,2385,0
|
|
20240625,184000,244289740,2385,2385,2385,2385,0
|
|
20240625,183900,244289740,2385,2385,2385,2385,0
|
|
20240625,183800,244289740,2385,2385,2385,2385,0
|
|
20240625,183700,244289740,2385,2385,2385,2385,0
|
|
20240625,183600,244289740,2385,2385,2385,2385,0
|
|
20240625,183500,244289740,2385,2385,2385,2385,0
|
|
20240625,183400,244289740,2385,2385,2385,2385,0
|
|
20240625,183300,244289740,2385,2385,2385,2385,0
|
|
20240625,183200,244289740,2385,2385,2385,2385,0
|
|
20240625,183100,244289740,2385,2385,2385,2385,0
|
|
20240625,183000,244289740,2385,2385,2385,2385,0
|
|
20240625,182900,244289740,2385,2385,2385,2385,0
|
|
20240625,182800,244289740,2385,2385,2385,2385,0
|
|
20240625,182700,244289740,2385,2385,2385,2385,4343
|
|
20240625,182600,244289740,2385,2385,2385,2385,0
|
|
20240625,182500,244289740,2385,2385,2385,2385,0
|
|
20240625,182400,244289740,2385,2385,2385,2385,0
|
|
20240625,182300,244289740,2385,2385,2385,2385,0
|
|
20240625,182200,244289740,2385,2385,2385,2385,0
|
|
20240625,182100,244289740,2385,2385,2385,2385,0
|
|
20240625,182000,244289740,2385,2385,2385,2385,0
|
|
20240625,181900,244289740,2385,2385,2385,2385,0
|
|
20240625,181800,244289740,2385,2385,2385,2385,0
|
|
20240625,181700,244289740,2385,2385,2385,2385,0
|
|
20240625,181600,244289740,2385,2385,2385,2385,0
|
|
20240625,181500,244289740,2385,2385,2385,2385,0
|
|
20240625,181400,244289740,2385,2385,2385,2385,0
|
|
20240625,181300,244289740,2385,2385,2385,2385,0
|
|
20240625,181200,244289740,2385,2385,2385,2385,0
|
|
20240625,181100,244289740,2385,2385,2385,2385,0
|
|
20240625,181000,244289740,2385,2385,2385,2385,0
|
|
20240625,180900,244289740,2385,2385,2385,2385,0
|
|
20240625,180800,244289740,2385,2385,2385,2385,0
|
|
20240625,180700,244289740,2385,2385,2385,2385,0
|
|
20240625,180600,244289740,2385,2385,2385,2385,0
|
|
20240625,180500,244289740,2385,2385,2385,2385,0
|
|
20240625,180400,244289740,2385,2385,2385,2385,0
|
|
20240625,180300,244289740,2385,2385,2385,2385,0
|
|
20240625,180200,244289740,2385,2385,2385,2385,0
|
|
20240625,180100,244289740,2385,2385,2385,2385,0
|
|
20240625,180000,244289740,2385,2385,2385,2385,0
|
|
20240625,175900,244289740,2385,2385,2385,2385,0
|
|
20240625,175800,244289740,2385,2385,2385,2385,0
|
|
20240625,175700,244289740,2385,2385,2385,2385,4343
|
|
20240625,175600,244289740,2385,2385,2385,2385,0
|
|
20240625,175500,244289740,2385,2385,2385,2385,0
|
|
20240625,175400,244289740,2385,2385,2385,2385,0
|
|
20240625,175300,244289740,2385,2385,2385,2385,0
|
|
20240625,175200,244289740,2385,2385,2385,2385,0
|
|
20240625,175100,244289740,2385,2385,2385,2385,0
|
|
20240625,175000,244289740,2385,2385,2385,2385,0
|
|
20240625,174900,244289740,2385,2385,2385,2385,0
|
|
20240625,174800,244289740,2385,2385,2385,2385,0
|
|
20240625,174700,244289740,2385,2385,2385,2385,0
|
|
20240625,174600,244289740,2385,2385,2385,2385,0
|
|
20240625,174500,244289740,2385,2385,2385,2385,0
|
|
20240625,174400,244289740,2385,2385,2385,2385,0
|
|
20240625,174300,244289740,2385,2385,2385,2385,0
|
|
20240625,174200,244289740,2385,2385,2385,2385,0
|
|
20240625,174100,244289740,2385,2385,2385,2385,0
|
|
20240625,174000,244289740,2385,2385,2385,2385,0
|
|
20240625,173900,244289740,2385,2385,2385,2385,0
|
|
20240625,173800,244289740,2385,2385,2385,2385,0
|
|
20240625,173700,244289740,2385,2385,2385,2385,0
|
|
20240625,173600,244289740,2385,2385,2385,2385,0
|
|
20240625,173500,244289740,2385,2385,2385,2385,0
|
|
20240625,173400,244289740,2385,2385,2385,2385,0
|
|
20240625,173300,244289740,2385,2385,2385,2385,0
|
|
20240625,173200,244289740,2385,2385,2385,2385,0
|
|
20240625,173100,244289740,2385,2385,2385,2385,0
|
|
20240625,173000,244289740,2385,2385,2385,2385,0
|
|
20240625,172900,244289740,2385,2385,2385,2385,0
|
|
20240625,172800,244289740,2385,2385,2385,2385,0
|
|
20240625,172700,244289740,2385,2385,2385,2385,4343
|
|
20240625,172600,244289740,2385,2385,2385,2385,0
|
|
20240625,172500,244289740,2385,2385,2385,2385,0
|
|
20240625,172400,244289740,2385,2385,2385,2385,0
|
|
20240625,172300,244289740,2385,2385,2385,2385,0
|
|
20240625,172200,244289740,2385,2385,2385,2385,0
|
|
20240625,172100,244289740,2385,2385,2385,2385,0
|
|
20240625,172000,244289740,2385,2385,2385,2385,0
|
|
20240625,171900,244289740,2385,2385,2385,2385,0
|
|
20240625,171800,244289740,2385,2385,2385,2385,0
|
|
20240625,171700,244289740,2385,2385,2385,2385,0
|
|
20240625,171600,244289740,2385,2385,2385,2385,0
|
|
20240625,171500,244289740,2385,2385,2385,2385,0
|
|
20240625,171400,244289740,2385,2385,2385,2385,0
|
|
20240625,171300,244289740,2385,2385,2385,2385,0
|
|
20240625,171200,244289740,2385,2385,2385,2385,0
|
|
20240625,171100,244289740,2385,2385,2385,2385,0
|
|
20240625,171000,244289740,2385,2385,2385,2385,0
|
|
20240625,170900,244289740,2385,2385,2385,2385,0
|
|
20240625,170800,244289740,2385,2385,2385,2385,0
|
|
20240625,170700,244289740,2385,2385,2385,2385,0
|
|
20240625,170600,244289740,2385,2385,2385,2385,0
|
|
20240625,170500,244289740,2385,2385,2385,2385,0
|
|
20240625,170400,244289740,2385,2385,2385,2385,0
|
|
20240625,170300,244289740,2385,2385,2385,2385,0
|
|
20240625,170200,244289740,2385,2385,2385,2385,0
|
|
20240625,170100,244289740,2385,2385,2385,2385,0
|
|
20240625,170000,244289740,2385,2385,2385,2385,0
|
|
20240625,165900,244289740,2385,2385,2385,2385,0
|
|
20240625,165800,244289740,2385,2385,2385,2385,0
|
|
20240625,165700,244289740,2385,2385,2385,2385,4343
|
|
20240625,165600,244289740,2385,2385,2385,2385,0
|
|
20240625,165500,244289740,2385,2385,2385,2385,0
|
|
20240625,165400,244289740,2385,2385,2385,2385,0
|
|
20240625,165300,244289740,2385,2385,2385,2385,0
|
|
20240625,165200,244289740,2385,2385,2385,2385,0
|
|
20240625,165100,244289740,2385,2385,2385,2385,0
|
|
20240625,165000,244289740,2385,2385,2385,2385,0
|
|
20240625,164900,244289740,2385,2385,2385,2385,0
|
|
20240625,164800,244289740,2385,2385,2385,2385,0
|
|
20240625,164700,244289740,2385,2385,2385,2385,0
|
|
20240625,164600,244289740,2385,2385,2385,2385,0
|
|
20240625,164500,244289740,2385,2385,2385,2385,0
|
|
20240625,164400,244289740,2385,2385,2385,2385,0
|
|
20240625,164300,244289740,2385,2385,2385,2385,0
|
|
20240625,164200,244289740,2385,2385,2385,2385,0
|
|
20240625,164100,244289740,2385,2385,2385,2385,0
|
|
20240625,164000,244289740,2385,2385,2385,2385,0
|
|
20240625,163900,244289740,2385,2385,2385,2385,0
|
|
20240625,163800,244289740,2385,2385,2385,2385,0
|
|
20240625,163700,244289740,2385,2385,2385,2385,0
|
|
20240625,163600,244289740,2385,2385,2385,2385,0
|
|
20240625,163500,244289740,2385,2385,2385,2385,0
|
|
20240625,163400,244289740,2385,2385,2385,2385,0
|
|
20240625,163300,244289740,2385,2385,2385,2385,0
|
|
20240625,163200,244289740,2385,2385,2385,2385,0
|
|
20240625,163100,244289740,2385,2385,2385,2385,0
|
|
20240625,163000,244289740,2385,2385,2385,2385,0
|
|
20240625,162900,244289740,2385,2385,2385,2385,0
|
|
20240625,162800,244289740,2385,2385,2385,2385,0
|
|
20240625,162700,244289740,2385,2385,2385,2385,4343
|
|
20240625,162600,244289740,2385,2385,2385,2385,0
|
|
20240625,162500,244289740,2385,2385,2385,2385,0
|
|
20240625,162400,244289740,2385,2385,2385,2385,0
|
|
20240625,162300,244289740,2385,2385,2385,2385,0
|
|
20240625,162200,244289740,2385,2385,2385,2385,0
|
|
20240625,162100,244289740,2385,2385,2385,2385,0
|
|
20240625,162000,244289740,2385,2385,2385,2385,0
|
|
20240625,161900,244289740,2385,2385,2385,2385,0
|
|
20240625,161800,244289740,2385,2385,2385,2385,0
|
|
20240625,161700,244289740,2385,2385,2385,2385,0
|
|
20240625,161600,244289740,2385,2385,2385,2385,0
|
|
20240625,161500,244289740,2385,2385,2385,2385,0
|
|
20240625,161400,244289740,2385,2385,2385,2385,0
|
|
20240625,161300,244289740,2385,2385,2385,2385,0
|
|
20240625,161200,244289740,2385,2385,2385,2385,0
|
|
20240625,161100,244289740,2385,2385,2385,2385,0
|
|
20240625,161000,244289740,2385,2385,2385,2385,0
|
|
20240625,160900,244289740,2385,2385,2385,2385,0
|
|
20240625,160800,244289740,2385,2385,2385,2385,0
|
|
20240625,160700,244289740,2385,2385,2385,2385,0
|
|
20240625,160600,244289740,2385,2385,2385,2385,0
|
|
20240625,160500,244289740,2385,2385,2385,2385,0
|
|
20240625,160400,244289740,2385,2385,2385,2385,0
|
|
20240625,160300,244289740,2385,2385,2385,2385,0
|
|
20240625,160200,244289740,2385,2385,2385,2385,0
|
|
20240625,160100,244289740,2385,2385,2385,2385,0
|
|
20240625,160000,244289740,2385,2385,2385,2385,0
|
|
20240625,155900,244289740,2385,2385,2385,2385,0
|
|
20240625,155800,244289740,2385,2385,2385,2385,0
|
|
20240625,155700,244289740,2385,2385,2385,2385,4343
|
|
20240625,155600,244289740,2385,2385,2385,2385,0
|
|
20240625,155500,244289740,2385,2385,2385,2385,0
|
|
20240625,155400,244289740,2385,2385,2385,2385,0
|
|
20240625,155300,244289740,2385,2385,2385,2385,0
|
|
20240625,155200,244289740,2385,2385,2385,2385,0
|
|
20240625,155100,244289740,2385,2385,2385,2385,0
|
|
20240625,155000,244289740,2385,2385,2385,2385,0
|
|
20240625,154900,244289740,2385,2385,2385,2385,0
|
|
20240625,154800,244289740,2385,2385,2385,2385,0
|
|
20240625,154700,244289740,2385,2385,2385,2385,0
|
|
20240625,154600,244289740,2385,2385,2385,2385,0
|
|
20240625,154500,244289740,2385,2385,2385,2385,0
|
|
20240625,154400,244289740,2385,2385,2385,2385,0
|
|
20240625,154300,244289740,2385,2385,2385,2385,0
|
|
20240625,154200,244289740,2385,2385,2385,2385,0
|
|
20240625,154100,244289740,2385,2385,2385,2385,0
|
|
20240625,154000,244289740,2385,2385,2385,2385,0
|
|
20240625,153900,244289740,2385,2385,2385,2385,0
|
|
20240625,153800,244289740,2385,2385,2385,2385,0
|
|
20240625,153700,244289740,2385,2385,2385,2385,0
|
|
20240625,153600,244289740,2385,2385,2385,2385,0
|
|
20240625,153500,244289740,2385,2385,2385,2385,0
|
|
20240625,153400,244289740,2385,2385,2385,2385,0
|
|
20240625,153300,244289740,2385,2385,2385,2385,0
|
|
20240625,153200,244289740,2385,2385,2385,2385,0
|
|
20240625,153100,244289740,2385,2385,2385,2385,0
|
|
20240625,153000,244289740,2385,2385,2385,2385,4343
|
|
20240625,152900,233931685,2395,2395,2395,2395,0
|
|
20240625,152800,233931685,2395,2395,2395,2395,0
|
|
20240625,152700,233931685,2395,2395,2395,2395,0
|
|
20240625,152600,233931685,2395,2395,2395,2395,0
|
|
20240625,152500,233931685,2395,2395,2395,2395,0
|
|
20240625,152400,233931685,2395,2395,2395,2395,0
|
|
20240625,152300,233931685,2395,2395,2395,2395,0
|
|
20240625,152200,233931685,2395,2395,2395,2395,0
|
|
20240625,152100,233931685,2395,2395,2395,2395,0
|
|
20240625,152000,233931685,2395,2395,2395,2395,0
|
|
20240625,151900,233931685,2395,2395,2395,2395,1
|
|
20240625,151800,233929290,2390,2390,2390,2390,0
|
|
20240625,151700,233929290,2390,2390,2390,2390,1
|
|
20240625,151600,233926900,2385,2385,2385,2385,2
|
|
20240625,151500,233922130,2385,2385,2385,2385,1
|
|
20240625,151400,233919745,2395,2395,2395,2395,0
|
|
20240625,151300,233919745,2395,2395,2395,2395,0
|
|
20240625,151200,233919745,2395,2390,2395,2390,91
|
|
20240625,151100,233702245,2390,2390,2390,2390,0
|
|
20240625,151000,233702245,2390,2390,2390,2390,41
|
|
20240625,150900,233604255,2395,2395,2395,2395,20
|
|
20240625,150800,233556355,2395,2395,2395,2395,0
|
|
20240625,150700,233556355,2395,2395,2395,2395,0
|
|
20240625,150600,233556355,2395,2395,2395,2395,0
|
|
20240625,150500,233556355,2395,2385,2395,2385,201
|
|
20240625,150400,233076960,2385,2390,2390,2385,5180
|
|
20240625,150300,220722635,2385,2385,2385,2385,200
|
|
20240625,150200,220245635,2395,2395,2395,2395,0
|
|
20240625,150100,220245635,2395,2385,2395,2385,1009
|
|
20240625,150000,217839100,2385,2385,2385,2385,0
|
|
20240625,145900,217839100,2385,2385,2385,2385,0
|
|
20240625,145800,217839100,2385,2385,2385,2385,151
|
|
20240625,145700,217478965,2385,2385,2385,2385,0
|
|
20240625,145600,217478965,2385,2385,2385,2385,0
|
|
20240625,145500,217478965,2385,2385,2385,2385,10
|
|
20240625,145400,217455115,2385,2385,2385,2385,2031
|
|
20240625,145300,212611180,2395,2385,2395,2385,301
|
|
20240625,145200,211893285,2395,2395,2395,2395,10
|
|
20240625,145100,211869335,2390,2390,2390,2390,0
|
|
20240625,145000,211869335,2390,2390,2390,2390,0
|
|
20240625,144900,211869335,2390,2390,2390,2390,0
|
|
20240625,144800,211869335,2390,2390,2390,2390,0
|
|
20240625,144700,211869335,2390,2390,2390,2390,2000
|
|
20240625,144600,207089335,2390,2390,2390,2390,200
|
|
20240625,144500,206611335,2390,2390,2390,2390,0
|
|
20240625,144400,206611335,2390,2390,2390,2390,0
|
|
20240625,144300,206611335,2390,2390,2390,2390,37
|
|
20240625,144200,206522905,2395,2395,2395,2395,0
|
|
20240625,144100,206522905,2395,2395,2395,2395,0
|
|
20240625,144000,206522905,2395,2395,2395,2395,63
|
|
20240625,143900,206372020,2395,2395,2395,2395,2000
|
|
20240625,143800,201582020,2395,2395,2395,2395,0
|
|
20240625,143700,201582020,2395,2395,2395,2395,2000
|
|
20240625,143600,196792020,2390,2390,2390,2390,0
|
|
20240625,143500,196792020,2390,2390,2390,2390,500
|
|
20240625,143400,195597020,2390,2390,2390,2390,0
|
|
20240625,143300,195597020,2390,2390,2390,2390,200
|
|
20240625,143200,195119020,2390,2390,2390,2390,0
|
|
20240625,143100,195119020,2390,2390,2390,2390,0
|
|
20240625,143000,195119020,2390,2390,2390,2390,140
|
|
20240625,142900,194784420,2400,2400,2400,2400,0
|
|
20240625,142800,194784420,2400,2400,2400,2400,0
|
|
20240625,142700,194784420,2400,2400,2400,2400,0
|
|
20240625,142600,194784420,2400,2400,2400,2400,0
|
|
20240625,142500,194784420,2400,2400,2400,2400,0
|
|
20240625,142400,194784420,2400,2400,2400,2400,11
|
|
20240625,142300,194758020,2400,2400,2400,2400,130
|
|
20240625,142200,194446020,2400,2400,2400,2400,0
|
|
20240625,142100,194446020,2400,2400,2400,2400,0
|
|
20240625,142000,194446020,2400,2400,2400,2400,0
|
|
20240625,141900,194446020,2400,2400,2400,2400,1
|
|
20240625,141800,194443620,2390,2390,2390,2390,111
|
|
20240625,141700,194178330,2395,2395,2395,2395,101
|
|
20240625,141600,193936435,2395,2395,2395,2395,331
|
|
20240625,141500,193143690,2400,2400,2400,2400,0
|
|
20240625,141400,193143690,2400,2400,2400,2400,0
|
|
20240625,141300,193143690,2400,2400,2400,2400,0
|
|
20240625,141200,193143690,2400,2400,2400,2400,0
|
|
20240625,141100,193143690,2400,2400,2400,2400,0
|
|
20240625,141000,193143690,2400,2400,2400,2400,0
|
|
20240625,140900,193143690,2400,2400,2400,2400,0
|
|
20240625,140800,193143690,2400,2400,2400,2400,0
|
|
20240625,140700,193143690,2400,2400,2400,2400,0
|
|
20240625,140600,193143690,2400,2400,2400,2400,0
|
|
20240625,140500,193143690,2400,2400,2400,2400,5
|
|
20240625,140400,193131690,2400,2400,2400,2400,715
|
|
20240625,140300,191415690,2400,2400,2400,2400,1000
|
|
20240625,140200,189015690,2400,2395,2400,2395,31
|
|
20240625,140100,188941440,2390,2390,2390,2390,0
|
|
20240625,140000,188941440,2390,2390,2390,2390,10
|
|
20240625,135900,188917540,2395,2395,2395,2395,0
|
|
20240625,135800,188917540,2395,2395,2395,2395,0
|
|
20240625,135700,188917540,2395,2395,2395,2395,0
|
|
20240625,135600,188917540,2395,2395,2395,2395,0
|
|
20240625,135500,188917540,2395,2395,2395,2395,0
|
|
20240625,135400,188917540,2395,2395,2395,2395,0
|
|
20240625,135300,188917540,2395,2395,2395,2395,1150
|
|
20240625,135200,186163290,2385,2385,2385,2385,0
|
|
20240625,135100,186163290,2385,2390,2390,2385,2000
|
|
20240625,135000,181388200,2390,2390,2390,2390,41
|
|
20240625,134900,181290210,2395,2395,2395,2395,61
|
|
20240625,134800,181144115,2395,2395,2395,2395,39
|
|
20240625,134700,181050710,2395,2395,2395,2395,100
|
|
20240625,134600,180811210,2395,2395,2395,2395,0
|
|
20240625,134500,180811210,2395,2395,2395,2395,4
|
|
20240625,134400,180801630,2395,2395,2395,2395,3
|
|
20240625,134300,180794445,2395,2395,2395,2395,0
|
|
20240625,134200,180794445,2395,2395,2395,2395,0
|
|
20240625,134100,180794445,2395,2395,2395,2395,0
|
|
20240625,134000,180794445,2395,2395,2395,2395,5
|
|
20240625,133900,180782470,2390,2390,2390,2390,402
|
|
20240625,133800,179821690,2390,2390,2390,2390,1318
|
|
20240625,133700,176671670,2390,2390,2390,2390,100
|
|
20240625,133600,176432670,2390,2390,2390,2390,0
|
|
20240625,133500,176432670,2390,2390,2390,2390,0
|
|
20240625,133400,176432670,2390,2390,2390,2390,1
|
|
20240625,133300,176430280,2395,2395,2395,2395,0
|
|
20240625,133200,176430280,2395,2395,2395,2395,0
|
|
20240625,133100,176430280,2395,2395,2395,2395,0
|
|
20240625,133000,176430280,2395,2395,2395,2395,0
|
|
20240625,132900,176430280,2395,2395,2395,2395,0
|
|
20240625,132800,176430280,2395,2400,2400,2395,11
|
|
20240625,132700,176403885,2395,2395,2395,2395,0
|
|
20240625,132600,176403885,2395,2395,2395,2395,0
|
|
20240625,132500,176403885,2395,2395,2395,2395,0
|
|
20240625,132400,176403885,2395,2395,2395,2395,0
|
|
20240625,132300,176403885,2395,2395,2395,2395,150
|
|
20240625,132200,176044635,2395,2395,2395,2395,400
|
|
20240625,132100,175086635,2400,2400,2400,2400,300
|
|
20240625,132000,174366635,2400,2400,2400,2400,0
|
|
20240625,131900,174366635,2400,2400,2400,2400,5
|
|
20240625,131800,174354635,2400,2400,2400,2400,0
|
|
20240625,131700,174354635,2400,2400,2400,2400,0
|
|
20240625,131600,174354635,2400,2400,2400,2400,0
|
|
20240625,131500,174354635,2400,2400,2400,2400,0
|
|
20240625,131400,174354635,2400,2400,2400,2400,0
|
|
20240625,131300,174354635,2400,2400,2400,2400,0
|
|
20240625,131200,174354635,2400,2400,2400,2400,2000
|
|
20240625,131100,169554635,2400,2395,2400,2395,922
|
|
20240625,131000,167346435,2395,2395,2395,2395,212
|
|
20240625,130900,166838695,2395,2395,2395,2395,1
|
|
20240625,130800,166836300,2395,2395,2395,2395,0
|
|
20240625,130700,166836300,2395,2395,2395,2395,0
|
|
20240625,130600,166836300,2395,2395,2395,2395,0
|
|
20240625,130500,166836300,2395,2395,2395,2395,0
|
|
20240625,130400,166836300,2395,2395,2395,2395,0
|
|
20240625,130300,166836300,2395,2395,2395,2395,0
|
|
20240625,130200,166836300,2395,2395,2395,2395,0
|
|
20240625,130100,166836300,2395,2390,2395,2390,500
|
|
20240625,130000,165638845,2395,2395,2395,2395,0
|
|
20240625,125900,165638845,2395,2395,2395,2395,0
|
|
20240625,125800,165638845,2395,2395,2395,2395,0
|
|
20240625,125700,165638845,2395,2395,2395,2395,0
|
|
20240625,125600,165638845,2395,2395,2395,2395,0
|
|
20240625,125500,165638845,2395,2395,2395,2395,0
|
|
20240625,125400,165638845,2395,2390,2395,2390,1000
|
|
20240625,125300,163244600,2390,2390,2390,2390,0
|
|
20240625,125200,163244600,2390,2390,2390,2390,41
|
|
20240625,125100,163146610,2390,2390,2390,2390,0
|
|
20240625,125000,163146610,2390,2390,2390,2390,1
|
|
20240625,124900,163144220,2385,2385,2385,2385,0
|
|
20240625,124800,163144220,2385,2390,2390,2385,1201
|
|
20240625,124700,160279820,2390,2390,2390,2390,4000
|
|
20240625,124600,150719820,2395,2395,2395,2395,0
|
|
20240625,124500,150719820,2395,2395,2395,2395,1
|
|
20240625,124400,150717425,2395,2395,2395,2395,0
|
|
20240625,124300,150717425,2395,2395,2395,2395,377
|
|
20240625,124200,149814510,2400,2400,2400,2400,7
|
|
20240625,124100,149797710,2395,2395,2395,2395,0
|
|
20240625,124000,149797710,2395,2395,2400,2395,26
|
|
20240625,123900,149735375,2400,2400,2400,2400,0
|
|
20240625,123800,149735375,2400,2400,2400,2400,0
|
|
20240625,123700,149735375,2400,2400,2400,2400,100
|
|
20240625,123600,149495375,2400,2395,2400,2395,501
|
|
20240625,123500,148295475,2400,2400,2400,2400,1
|
|
20240625,123400,148293075,2400,2400,2400,2400,0
|
|
20240625,123300,148293075,2400,2400,2400,2400,0
|
|
20240625,123200,148293075,2400,2400,2400,2400,10
|
|
20240625,123100,148269075,2400,2400,2400,2400,10147
|
|
20240625,123000,123916275,2400,2390,2400,2390,3259
|
|
20240625,122900,116117985,2390,2385,2390,2380,993
|
|
20240625,122800,113750155,2385,2380,2385,2380,1739
|
|
20240625,122700,109605930,2380,2380,2385,2380,3256
|
|
20240625,122600,101856645,2380,2375,2380,2375,501
|
|
20240625,122500,100666765,2375,2375,2375,2375,54
|
|
20240625,122400,100538515,2375,2375,2375,2375,805
|
|
20240625,122300,98626640,2375,2375,2375,2375,421
|
|
20240625,122200,97626765,2370,2370,2370,2370,0
|
|
20240625,122100,97626765,2370,2370,2370,2370,17
|
|
20240625,122000,97586475,2370,2370,2370,2370,0
|
|
20240625,121900,97586475,2370,2370,2370,2370,5
|
|
20240625,121800,97574625,2370,2370,2370,2370,0
|
|
20240625,121700,97574625,2370,2370,2370,2370,0
|
|
20240625,121600,97574625,2370,2370,2370,2370,4
|
|
20240625,121500,97565145,2370,2370,2370,2370,504
|
|
20240625,121400,96370665,2370,2370,2370,2370,0
|
|
20240625,121300,96370665,2370,2370,2370,2370,0
|
|
20240625,121200,96370665,2370,2370,2370,2370,0
|
|
20240625,121100,96370665,2370,2370,2370,2370,1
|
|
20240625,121000,96368295,2365,2365,2365,2365,0
|
|
20240625,120900,96368295,2365,2365,2365,2365,0
|
|
20240625,120800,96368295,2365,2365,2365,2365,0
|
|
20240625,120700,96368295,2365,2365,2365,2365,0
|
|
20240625,120600,96368295,2365,2365,2365,2365,0
|
|
20240625,120500,96368295,2365,2365,2365,2365,0
|
|
20240625,120400,96368295,2365,2365,2365,2365,0
|
|
20240625,120300,96368295,2365,2365,2365,2365,0
|
|
20240625,120200,96368295,2365,2365,2365,2365,2
|
|
20240625,120100,96363565,2360,2360,2360,2360,0
|
|
20240625,120000,96363565,2360,2360,2360,2360,0
|
|
20240625,115900,96363565,2360,2365,2365,2360,1400
|
|
20240625,115800,93057750,2360,2360,2360,2360,0
|
|
20240625,115700,93057750,2360,2360,2360,2360,0
|
|
20240625,115600,93057750,2360,2360,2360,2360,0
|
|
20240625,115500,93057750,2360,2360,2360,2360,0
|
|
20240625,115400,93057750,2360,2365,2365,2360,2000
|
|
20240625,115300,88335930,2365,2365,2365,2365,1998
|
|
20240625,115200,83610660,2365,2360,2365,2360,209
|
|
20240625,115100,83117185,2360,2360,2360,2360,4
|
|
20240625,115000,83107745,2355,2355,2355,2355,0
|
|
20240625,114900,83107745,2355,2355,2355,2355,0
|
|
20240625,114800,83107745,2355,2355,2355,2355,0
|
|
20240625,114700,83107745,2355,2355,2355,2355,90
|
|
20240625,114600,82895795,2360,2360,2360,2360,0
|
|
20240625,114500,82895795,2360,2360,2360,2360,0
|
|
20240625,114400,82895795,2360,2360,2360,2360,96
|
|
20240625,114300,82669235,2360,2360,2360,2360,8
|
|
20240625,114200,82650355,2360,2360,2360,2360,0
|
|
20240625,114100,82650355,2360,2360,2360,2360,0
|
|
20240625,114000,82650355,2360,2360,2360,2360,0
|
|
20240625,113900,82650355,2360,2360,2360,2360,0
|
|
20240625,113800,82650355,2360,2360,2360,2360,0
|
|
20240625,113700,82650355,2360,2360,2360,2360,0
|
|
20240625,113600,82650355,2360,2360,2360,2360,600
|
|
20240625,113500,81234355,2360,2360,2360,2360,804
|
|
20240625,113400,79336915,2360,2360,2360,2360,3
|
|
20240625,113300,79329835,2360,2360,2360,2360,0
|
|
20240625,113200,79329835,2360,2360,2360,2360,0
|
|
20240625,113100,79329835,2360,2360,2360,2360,0
|
|
20240625,113000,79329835,2360,2360,2360,2360,50
|
|
20240625,112900,79211835,2365,2365,2365,2365,0
|
|
20240625,112800,79211835,2365,2365,2365,2365,0
|
|
20240625,112700,79211835,2365,2365,2365,2365,33
|
|
20240625,112600,79133790,2365,2365,2365,2365,0
|
|
20240625,112500,79133790,2365,2365,2365,2365,50
|
|
20240625,112400,79015540,2365,2365,2365,2365,0
|
|
20240625,112300,79015540,2365,2365,2365,2365,0
|
|
20240625,112200,79015540,2365,2365,2365,2365,5
|
|
20240625,112100,79003715,2365,2365,2365,2365,0
|
|
20240625,112000,79003715,2365,2365,2365,2365,88
|
|
20240625,111900,78795595,2360,2360,2360,2360,0
|
|
20240625,111800,78795595,2360,2365,2365,2360,233
|
|
20240625,111700,78244715,2365,2365,2365,2365,0
|
|
20240625,111600,78244715,2365,2365,2365,2365,0
|
|
20240625,111500,78244715,2365,2365,2365,2365,0
|
|
20240625,111400,78244715,2365,2365,2365,2365,0
|
|
20240625,111300,78244715,2365,2365,2365,2365,0
|
|
20240625,111200,78244715,2365,2365,2365,2365,0
|
|
20240625,111100,78244715,2365,2365,2365,2365,33
|
|
20240625,111000,78166670,2365,2365,2365,2365,0
|
|
20240625,110900,78166670,2365,2365,2365,2365,1
|
|
20240625,110800,78164305,2360,2360,2360,2360,0
|
|
20240625,110700,78164305,2360,2360,2360,2360,0
|
|
20240625,110600,78164305,2360,2360,2360,2360,0
|
|
20240625,110500,78164305,2360,2360,2360,2360,0
|
|
20240625,110400,78164305,2360,2360,2360,2360,0
|
|
20240625,110300,78164305,2360,2360,2360,2360,88
|
|
20240625,110200,77956625,2365,2365,2365,2365,1
|
|
20240625,110100,77954260,2365,2365,2365,2365,0
|
|
20240625,110000,77954260,2365,2365,2365,2365,0
|
|
20240625,105900,77954260,2365,2365,2365,2365,33
|
|
20240625,105800,77876215,2365,2365,2365,2365,0
|
|
20240625,105700,77876215,2365,2365,2365,2365,0
|
|
20240625,105600,77876215,2365,2365,2365,2365,0
|
|
20240625,105500,77876215,2365,2365,2365,2365,0
|
|
20240625,105400,77876215,2365,2365,2365,2365,0
|
|
20240625,105300,77876215,2365,2365,2365,2365,0
|
|
20240625,105200,77876215,2365,2365,2365,2365,50
|
|
20240625,105100,77757965,2365,2365,2365,2365,0
|
|
20240625,105000,77757965,2365,2365,2365,2365,0
|
|
20240625,104900,77757965,2365,2365,2365,2365,0
|
|
20240625,104800,77757965,2365,2365,2365,2365,0
|
|
20240625,104700,77757965,2365,2365,2365,2365,100
|
|
20240625,104600,77521465,2360,2360,2360,2360,0
|
|
20240625,104500,77521465,2360,2360,2360,2360,354
|
|
20240625,104400,76686025,2365,2365,2365,2365,0
|
|
20240625,104300,76686025,2365,2365,2365,2365,0
|
|
20240625,104200,76686025,2365,2355,2365,2355,282
|
|
20240625,104100,76021885,2355,2360,2360,2355,69
|
|
20240625,104000,75859360,2355,2355,2355,2355,0
|
|
20240625,103900,75859360,2355,2360,2360,2355,3957
|
|
20240625,103800,66527525,2365,2365,2365,2365,0
|
|
20240625,103700,66527525,2365,2365,2365,2365,4
|
|
20240625,103600,66518065,2365,2365,2365,2365,16
|
|
20240625,103500,66480225,2365,2365,2365,2365,51
|
|
20240625,103400,66359610,2365,2365,2365,2365,1
|
|
20240625,103300,66357245,2365,2365,2365,2365,0
|
|
20240625,103200,66357245,2365,2365,2365,2365,1
|
|
20240625,103100,66354880,2365,2365,2365,2365,0
|
|
20240625,103000,66354880,2365,2365,2365,2365,0
|
|
20240625,102900,66354880,2365,2365,2365,2365,128
|
|
20240625,102800,66052160,2365,2365,2365,2365,0
|
|
20240625,102700,66052160,2365,2365,2365,2365,0
|
|
20240625,102600,66052160,2365,2365,2365,2365,10
|
|
20240625,102500,66028510,2365,2365,2365,2365,1
|
|
20240625,102400,66026145,2365,2365,2365,2365,433
|
|
20240625,102300,65002100,2370,2370,2370,2370,0
|
|
20240625,102200,65002100,2370,2365,2370,2365,26
|
|
20240625,102100,64940605,2365,2370,2370,2365,650
|
|
20240625,102000,63402605,2370,2370,2370,2370,0
|
|
20240625,101900,63402605,2370,2370,2370,2370,5
|
|
20240625,101800,63390755,2365,2365,2365,2365,0
|
|
20240625,101700,63390755,2365,2365,2365,2365,0
|
|
20240625,101600,63390755,2365,2365,2365,2365,0
|
|
20240625,101500,63390755,2365,2365,2365,2365,1000
|
|
20240625,101400,61025755,2365,2365,2365,2365,2000
|
|
20240625,101300,56295755,2365,2365,2365,2365,1000
|
|
20240625,101200,53930755,2365,2365,2365,2365,0
|
|
20240625,101100,53930755,2365,2365,2365,2365,0
|
|
20240625,101000,53930755,2365,2365,2365,2365,0
|
|
20240625,100900,53930755,2365,2365,2365,2365,0
|
|
20240625,100800,53930755,2365,2370,2370,2365,468
|
|
20240625,100700,52823890,2370,2370,2370,2370,0
|
|
20240625,100600,52823890,2370,2370,2370,2370,3
|
|
20240625,100500,52816780,2365,2365,2365,2365,392
|
|
20240625,100400,51889700,2370,2370,2370,2370,0
|
|
20240625,100300,51889700,2370,2370,2370,2370,0
|
|
20240625,100200,51889700,2370,2365,2370,2365,63
|
|
20240625,100100,51740700,2365,2365,2365,2365,1
|
|
20240625,100000,51738335,2365,2365,2365,2365,0
|
|
20240625,095900,51738335,2365,2365,2365,2360,503
|
|
20240625,095800,50551240,2365,2365,2365,2365,2
|
|
20240625,095700,50546510,2365,2365,2365,2365,87
|
|
20240625,095600,50340755,2365,2365,2365,2365,5
|
|
20240625,095500,50328930,2365,2365,2365,2365,467
|
|
20240625,095400,49224475,2360,2360,2360,2360,168
|
|
20240625,095300,48827995,2360,2360,2360,2360,248
|
|
20240625,095200,48242715,2360,2360,2360,2360,200
|
|
20240625,095100,47770715,2360,2360,2360,2360,0
|
|
20240625,095000,47770715,2360,2360,2360,2360,0
|
|
20240625,094900,47770715,2360,2360,2360,2360,0
|
|
20240625,094800,47770715,2360,2360,2360,2360,0
|
|
20240625,094700,47770715,2360,2360,2360,2360,0
|
|
20240625,094600,47770715,2360,2360,2360,2360,0
|
|
20240625,094500,47770715,2360,2360,2360,2360,0
|
|
20240625,094400,47770715,2360,2360,2360,2360,349
|
|
20240625,094300,46947075,2360,2360,2360,2360,6
|
|
20240625,094200,46932915,2355,2360,2360,2355,756
|
|
20240625,094100,45151415,2360,2355,2360,2355,3
|
|
20240625,094000,45144340,2355,2355,2355,2350,825
|
|
20240625,093900,43203265,2355,2360,2360,2355,73
|
|
20240625,093800,43031345,2360,2360,2360,2360,2
|
|
20240625,093700,43026625,2365,2360,2365,2360,1011
|
|
20240625,093600,40640660,2360,2360,2360,2350,26
|
|
20240625,093500,40579370,2360,2360,2360,2350,180
|
|
20240625,093400,40156070,2360,2355,2360,2355,910
|
|
20240625,093300,38010980,2360,2355,2360,2355,2248
|
|
20240625,093200,32716920,2355,2355,2355,2350,26
|
|
20240625,093100,32655700,2355,2355,2355,2350,95
|
|
20240625,093000,32432230,2360,2355,2360,2355,1417
|
|
20240625,092900,29095190,2360,2360,2360,2360,2
|
|
20240625,092800,29090470,2360,2360,2360,2360,1138
|
|
20240625,092700,26404790,2360,2360,2360,2360,0
|
|
20240625,092600,26404790,2360,2360,2360,2360,405
|
|
20240625,092500,25448990,2365,2365,2365,2365,0
|
|
20240625,092400,25448990,2365,2365,2365,2360,5
|
|
20240625,092300,25437180,2360,2365,2365,2360,107
|
|
20240625,092200,25184625,2365,2365,2365,2365,1035
|
|
20240625,092100,22736850,2365,2360,2365,2360,230
|
|
20240625,092000,22194035,2360,2360,2360,2360,2
|
|
20240625,091900,22189315,2360,2360,2360,2360,1401
|
|
20240625,091800,18882955,2365,2365,2365,2365,0
|
|
20240625,091700,18882955,2365,2365,2365,2365,3
|
|
20240625,091600,18875860,2365,2365,2365,2365,0
|
|
20240625,091500,18875860,2365,2365,2365,2365,4
|
|
20240625,091400,18866400,2365,2370,2370,2365,366
|
|
20240625,091300,18000610,2370,2370,2370,2370,0
|
|
20240625,091200,18000610,2370,2370,2370,2370,1
|
|
20240625,091100,17998240,2370,2370,2370,2370,1
|
|
20240625,091000,17995870,2365,2365,2365,2365,139
|
|
20240625,090900,17667135,2365,2365,2365,2360,2218
|
|
20240625,090800,12422065,2365,2365,2365,2360,1319
|
|
20240625,090700,9307435,2365,2365,2365,2365,0
|
|
20240625,090600,9307435,2365,2365,2365,2360,462
|
|
20240625,090500,8215195,2365,2365,2365,2365,1
|
|
20240625,090400,8212830,2365,2365,2365,2365,43
|
|
20240625,090300,8111135,2365,2365,2365,2365,205
|
|
20240625,090200,7626310,2360,2360,2365,2360,1101
|
|
20240625,090100,5027945,2360,2355,2360,2355,54
|
|
20240625,090000,4900755,2355,2355,2355,2355,2049
|