633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,193000,1035451945,2490,2490,2490,2490,13112
|
|
20250625,192900,1035451945,2490,2490,2490,2490,0
|
|
20250625,192800,1035451945,2490,2490,2490,2490,0
|
|
20250625,192700,1035451945,2490,2490,2490,2490,0
|
|
20250625,192600,1035451945,2490,2490,2490,2490,0
|
|
20250625,192500,1035451945,2490,2490,2490,2490,0
|
|
20250625,192400,1035451945,2490,2490,2490,2490,0
|
|
20250625,192300,1035451945,2490,2490,2490,2490,0
|
|
20250625,192200,1035451945,2490,2490,2490,2490,0
|
|
20250625,192100,1035451945,2490,2490,2490,2490,0
|
|
20250625,192000,1035451945,2490,2490,2490,2490,0
|
|
20250625,191900,1035451945,2490,2490,2490,2490,0
|
|
20250625,191800,1035451945,2490,2490,2490,2490,0
|
|
20250625,191700,1035451945,2490,2490,2490,2490,0
|
|
20250625,191600,1035451945,2490,2490,2490,2490,0
|
|
20250625,191500,1035451945,2490,2490,2490,2490,0
|
|
20250625,191400,1035451945,2490,2490,2490,2490,0
|
|
20250625,191300,1035451945,2490,2490,2490,2490,0
|
|
20250625,191200,1035451945,2490,2490,2490,2490,0
|
|
20250625,191100,1035451945,2490,2490,2490,2490,0
|
|
20250625,191000,1035451945,2490,2490,2490,2490,0
|
|
20250625,190900,1035451945,2490,2490,2490,2490,0
|
|
20250625,190800,1035451945,2490,2490,2490,2490,0
|
|
20250625,190700,1035451945,2490,2490,2490,2490,0
|
|
20250625,190600,1035451945,2490,2490,2490,2490,0
|
|
20250625,190500,1035451945,2490,2490,2490,2490,0
|
|
20250625,190400,1035451945,2490,2490,2490,2490,0
|
|
20250625,190300,1035451945,2490,2490,2490,2490,0
|
|
20250625,190200,1035451945,2490,2490,2490,2490,0
|
|
20250625,190100,1035451945,2490,2490,2490,2490,0
|
|
20250625,190000,1035451945,2490,2490,2490,2490,13112
|
|
20250625,185900,1035451945,2490,2490,2490,2490,0
|
|
20250625,185800,1035451945,2490,2490,2490,2490,0
|
|
20250625,185700,1035451945,2490,2490,2490,2490,0
|
|
20250625,185600,1035451945,2490,2490,2490,2490,0
|
|
20250625,185500,1035451945,2490,2490,2490,2490,0
|
|
20250625,185400,1035451945,2490,2490,2490,2490,0
|
|
20250625,185300,1035451945,2490,2490,2490,2490,0
|
|
20250625,185200,1035451945,2490,2490,2490,2490,0
|
|
20250625,185100,1035451945,2490,2490,2490,2490,0
|
|
20250625,185000,1035451945,2490,2490,2490,2490,0
|
|
20250625,184900,1035451945,2490,2490,2490,2490,0
|
|
20250625,184800,1035451945,2490,2490,2490,2490,0
|
|
20250625,184700,1035451945,2490,2490,2490,2490,0
|
|
20250625,184600,1035451945,2490,2490,2490,2490,0
|
|
20250625,184500,1035451945,2490,2490,2490,2490,0
|
|
20250625,184400,1035451945,2490,2490,2490,2490,0
|
|
20250625,184300,1035451945,2490,2490,2490,2490,0
|
|
20250625,184200,1035451945,2490,2490,2490,2490,0
|
|
20250625,184100,1035451945,2490,2490,2490,2490,0
|
|
20250625,184000,1035451945,2490,2490,2490,2490,0
|
|
20250625,183900,1035451945,2490,2490,2490,2490,0
|
|
20250625,183800,1035451945,2490,2490,2490,2490,0
|
|
20250625,183700,1035451945,2490,2490,2490,2490,0
|
|
20250625,183600,1035451945,2490,2490,2490,2490,0
|
|
20250625,183500,1035451945,2490,2490,2490,2490,0
|
|
20250625,183400,1035451945,2490,2490,2490,2490,0
|
|
20250625,183300,1035451945,2490,2490,2490,2490,0
|
|
20250625,183200,1035451945,2490,2490,2490,2490,0
|
|
20250625,183100,1035451945,2490,2490,2490,2490,0
|
|
20250625,183000,1035451945,2490,2490,2490,2490,13112
|
|
20250625,182900,1035451945,2490,2490,2490,2490,0
|
|
20250625,182800,1035451945,2490,2490,2490,2490,0
|
|
20250625,182700,1035451945,2490,2490,2490,2490,0
|
|
20250625,182600,1035451945,2490,2490,2490,2490,0
|
|
20250625,182500,1035451945,2490,2490,2490,2490,0
|
|
20250625,182400,1035451945,2490,2490,2490,2490,0
|
|
20250625,182300,1035451945,2490,2490,2490,2490,0
|
|
20250625,182200,1035451945,2490,2490,2490,2490,0
|
|
20250625,182100,1035451945,2490,2490,2490,2490,0
|
|
20250625,182000,1035451945,2490,2490,2490,2490,0
|
|
20250625,181900,1035451945,2490,2490,2490,2490,0
|
|
20250625,181800,1035451945,2490,2490,2490,2490,0
|
|
20250625,181700,1035451945,2490,2490,2490,2490,0
|
|
20250625,181600,1035451945,2490,2490,2490,2490,0
|
|
20250625,181500,1035451945,2490,2490,2490,2490,0
|
|
20250625,181400,1035451945,2490,2490,2490,2490,0
|
|
20250625,181300,1035451945,2490,2490,2490,2490,0
|
|
20250625,181200,1035451945,2490,2490,2490,2490,0
|
|
20250625,181100,1035451945,2490,2490,2490,2490,0
|
|
20250625,181000,1035451945,2490,2490,2490,2490,0
|
|
20250625,180900,1035451945,2490,2490,2490,2490,0
|
|
20250625,180800,1035451945,2490,2490,2490,2490,0
|
|
20250625,180700,1035451945,2490,2490,2490,2490,0
|
|
20250625,180600,1035451945,2490,2490,2490,2490,0
|
|
20250625,180500,1035451945,2490,2490,2490,2490,0
|
|
20250625,180400,1035451945,2490,2490,2490,2490,0
|
|
20250625,180300,1035451945,2490,2490,2490,2490,0
|
|
20250625,180200,1035451945,2490,2490,2490,2490,0
|
|
20250625,180100,1035451945,2490,2490,2490,2490,0
|
|
20250625,180000,1035451945,2490,2490,2490,2490,13112
|
|
20250625,175900,1035451945,2490,2490,2490,2490,0
|
|
20250625,175800,1035451945,2490,2490,2490,2490,0
|
|
20250625,175700,1035451945,2490,2490,2490,2490,0
|
|
20250625,175600,1035451945,2490,2490,2490,2490,0
|
|
20250625,175500,1035451945,2490,2490,2490,2490,0
|
|
20250625,175400,1035451945,2490,2490,2490,2490,0
|
|
20250625,175300,1035451945,2490,2490,2490,2490,0
|
|
20250625,175200,1035451945,2490,2490,2490,2490,0
|
|
20250625,175100,1035451945,2490,2490,2490,2490,0
|
|
20250625,175000,1035451945,2490,2490,2490,2490,0
|
|
20250625,174900,1035451945,2490,2490,2490,2490,0
|
|
20250625,174800,1035451945,2490,2490,2490,2490,0
|
|
20250625,174700,1035451945,2490,2490,2490,2490,0
|
|
20250625,174600,1035451945,2490,2490,2490,2490,0
|
|
20250625,174500,1035451945,2490,2490,2490,2490,0
|
|
20250625,174400,1035451945,2490,2490,2490,2490,0
|
|
20250625,174300,1035451945,2490,2490,2490,2490,0
|
|
20250625,174200,1035451945,2490,2490,2490,2490,0
|
|
20250625,174100,1035451945,2490,2490,2490,2490,0
|
|
20250625,174000,1035451945,2490,2490,2490,2490,0
|
|
20250625,173900,1035451945,2490,2490,2490,2490,0
|
|
20250625,173800,1035451945,2490,2490,2490,2490,0
|
|
20250625,173700,1035451945,2490,2490,2490,2490,0
|
|
20250625,173600,1035451945,2490,2490,2490,2490,0
|
|
20250625,173500,1035451945,2490,2490,2490,2490,0
|
|
20250625,173400,1035451945,2490,2490,2490,2490,0
|
|
20250625,173300,1035451945,2490,2490,2490,2490,0
|
|
20250625,173200,1035451945,2490,2490,2490,2490,0
|
|
20250625,173100,1035451945,2490,2490,2490,2490,0
|
|
20250625,173000,1035451945,2490,2490,2490,2490,13112
|
|
20250625,172900,1035451945,2490,2490,2490,2490,0
|
|
20250625,172800,1035451945,2490,2490,2490,2490,0
|
|
20250625,172700,1035451945,2490,2490,2490,2490,0
|
|
20250625,172600,1035451945,2490,2490,2490,2490,0
|
|
20250625,172500,1035451945,2490,2490,2490,2490,0
|
|
20250625,172400,1035451945,2490,2490,2490,2490,0
|
|
20250625,172300,1035451945,2490,2490,2490,2490,0
|
|
20250625,172200,1035451945,2490,2490,2490,2490,0
|
|
20250625,172100,1035451945,2490,2490,2490,2490,0
|
|
20250625,172000,1035451945,2490,2490,2490,2490,0
|
|
20250625,171900,1035451945,2490,2490,2490,2490,0
|
|
20250625,171800,1035451945,2490,2490,2490,2490,0
|
|
20250625,171700,1035451945,2490,2490,2490,2490,0
|
|
20250625,171600,1035451945,2490,2490,2490,2490,0
|
|
20250625,171500,1035451945,2490,2490,2490,2490,0
|
|
20250625,171400,1035451945,2490,2490,2490,2490,0
|
|
20250625,171300,1035451945,2490,2490,2490,2490,0
|
|
20250625,171200,1035451945,2490,2490,2490,2490,0
|
|
20250625,171100,1035451945,2490,2490,2490,2490,0
|
|
20250625,171000,1035451945,2490,2490,2490,2490,0
|
|
20250625,170900,1035451945,2490,2490,2490,2490,0
|
|
20250625,170800,1035451945,2490,2490,2490,2490,0
|
|
20250625,170700,1035451945,2490,2490,2490,2490,0
|
|
20250625,170600,1035451945,2490,2490,2490,2490,0
|
|
20250625,170500,1035451945,2490,2490,2490,2490,0
|
|
20250625,170400,1035451945,2490,2490,2490,2490,0
|
|
20250625,170300,1035451945,2490,2490,2490,2490,0
|
|
20250625,170200,1035451945,2490,2490,2490,2490,0
|
|
20250625,170100,1035451945,2490,2490,2490,2490,0
|
|
20250625,170000,1035451945,2490,2490,2490,2490,13112
|
|
20250625,165900,1035451945,2490,2490,2490,2490,0
|
|
20250625,165800,1035451945,2490,2490,2490,2490,0
|
|
20250625,165700,1035451945,2490,2490,2490,2490,0
|
|
20250625,165600,1035451945,2490,2490,2490,2490,0
|
|
20250625,165500,1035451945,2490,2490,2490,2490,0
|
|
20250625,165400,1035451945,2490,2490,2490,2490,0
|
|
20250625,165300,1035451945,2490,2490,2490,2490,0
|
|
20250625,165200,1035451945,2490,2490,2490,2490,0
|
|
20250625,165100,1035451945,2490,2490,2490,2490,0
|
|
20250625,165000,1035451945,2490,2490,2490,2490,0
|
|
20250625,164900,1035451945,2490,2490,2490,2490,0
|
|
20250625,164800,1035451945,2490,2490,2490,2490,0
|
|
20250625,164700,1035451945,2490,2490,2490,2490,0
|
|
20250625,164600,1035451945,2490,2490,2490,2490,0
|
|
20250625,164500,1035451945,2490,2490,2490,2490,0
|
|
20250625,164400,1035451945,2490,2490,2490,2490,0
|
|
20250625,164300,1035451945,2490,2490,2490,2490,0
|
|
20250625,164200,1035451945,2490,2490,2490,2490,0
|
|
20250625,164100,1035451945,2490,2490,2490,2490,0
|
|
20250625,164000,1035451945,2490,2490,2490,2490,0
|
|
20250625,163900,1035451945,2490,2490,2490,2490,0
|
|
20250625,163800,1035451945,2490,2490,2490,2490,0
|
|
20250625,163700,1035451945,2490,2490,2490,2490,0
|
|
20250625,163600,1035451945,2490,2490,2490,2490,0
|
|
20250625,163500,1035451945,2490,2490,2490,2490,0
|
|
20250625,163400,1035451945,2490,2490,2490,2490,0
|
|
20250625,163300,1035451945,2490,2490,2490,2490,0
|
|
20250625,163200,1035451945,2490,2490,2490,2490,0
|
|
20250625,163100,1035451945,2490,2490,2490,2490,0
|
|
20250625,163000,1035451945,2490,2490,2490,2490,13112
|
|
20250625,162900,1035451945,2490,2490,2490,2490,0
|
|
20250625,162800,1035451945,2490,2490,2490,2490,0
|
|
20250625,162700,1035451945,2490,2490,2490,2490,0
|
|
20250625,162600,1035451945,2490,2490,2490,2490,0
|
|
20250625,162500,1035451945,2490,2490,2490,2490,0
|
|
20250625,162400,1035451945,2490,2490,2490,2490,0
|
|
20250625,162300,1035451945,2490,2490,2490,2490,0
|
|
20250625,162200,1035451945,2490,2490,2490,2490,0
|
|
20250625,162100,1035451945,2490,2490,2490,2490,0
|
|
20250625,162000,1035451945,2490,2490,2490,2490,0
|
|
20250625,161900,1035451945,2490,2490,2490,2490,0
|
|
20250625,161800,1035451945,2490,2490,2490,2490,0
|
|
20250625,161700,1035451945,2490,2490,2490,2490,0
|
|
20250625,161600,1035451945,2490,2490,2490,2490,0
|
|
20250625,161500,1035451945,2490,2490,2490,2490,0
|
|
20250625,161400,1035451945,2490,2490,2490,2490,0
|
|
20250625,161300,1035451945,2490,2490,2490,2490,0
|
|
20250625,161200,1035451945,2490,2490,2490,2490,0
|
|
20250625,161100,1035451945,2490,2490,2490,2490,0
|
|
20250625,161000,1035451945,2490,2490,2490,2490,0
|
|
20250625,160900,1035451945,2490,2490,2490,2490,0
|
|
20250625,160800,1035451945,2490,2490,2490,2490,0
|
|
20250625,160700,1035451945,2490,2490,2490,2490,0
|
|
20250625,160600,1035451945,2490,2490,2490,2490,0
|
|
20250625,160500,1035451945,2490,2490,2490,2490,0
|
|
20250625,160400,1035451945,2490,2490,2490,2490,0
|
|
20250625,160300,1035451945,2490,2490,2490,2490,0
|
|
20250625,160200,1035451945,2490,2490,2490,2490,0
|
|
20250625,160100,1035451945,2490,2490,2490,2490,0
|
|
20250625,160000,1035451945,2490,2490,2490,2490,13112
|
|
20250625,155900,1035451945,2490,2490,2490,2490,0
|
|
20250625,155800,1035451945,2490,2490,2490,2490,0
|
|
20250625,155700,1035451945,2490,2490,2490,2490,0
|
|
20250625,155600,1035451945,2490,2490,2490,2490,0
|
|
20250625,155500,1035451945,2490,2490,2490,2490,0
|
|
20250625,155400,1035451945,2490,2490,2490,2490,0
|
|
20250625,155300,1035451945,2490,2490,2490,2490,0
|
|
20250625,155200,1035451945,2490,2490,2490,2490,0
|
|
20250625,155100,1035451945,2490,2490,2490,2490,0
|
|
20250625,155000,1035451945,2490,2490,2490,2490,0
|
|
20250625,154900,1035451945,2490,2490,2490,2490,0
|
|
20250625,154800,1035451945,2490,2490,2490,2490,0
|
|
20250625,154700,1035451945,2490,2490,2490,2490,0
|
|
20250625,154600,1035451945,2490,2490,2490,2490,0
|
|
20250625,154500,1035451945,2490,2490,2490,2490,0
|
|
20250625,154400,1035451945,2490,2490,2490,2490,0
|
|
20250625,154300,1035451945,2490,2490,2490,2490,0
|
|
20250625,154200,1035451945,2490,2490,2490,2490,0
|
|
20250625,154100,1035451945,2490,2490,2490,2490,0
|
|
20250625,154000,1035451945,2490,2490,2490,2490,0
|
|
20250625,153900,1035451945,2490,2490,2490,2490,0
|
|
20250625,153800,1035451945,2490,2490,2490,2490,0
|
|
20250625,153700,1035451945,2490,2490,2490,2490,0
|
|
20250625,153600,1035451945,2490,2490,2490,2490,0
|
|
20250625,153500,1035451945,2490,2490,2490,2490,0
|
|
20250625,153400,1035451945,2490,2490,2490,2490,0
|
|
20250625,153300,1035451945,2490,2490,2490,2490,0
|
|
20250625,153200,1035451945,2490,2490,2490,2490,0
|
|
20250625,153100,1035451945,2490,2490,2490,2490,0
|
|
20250625,153000,1035451945,2490,2490,2490,2490,26224
|
|
20250625,152900,1002803065,2485,2485,2485,2485,0
|
|
20250625,152800,1002803065,2485,2485,2485,2485,0
|
|
20250625,152700,1002803065,2485,2485,2485,2485,0
|
|
20250625,152600,1002803065,2485,2485,2485,2485,0
|
|
20250625,152500,1002803065,2485,2485,2485,2485,0
|
|
20250625,152400,1002803065,2485,2485,2485,2485,0
|
|
20250625,152300,1002803065,2485,2485,2485,2485,0
|
|
20250625,152200,1002803065,2485,2485,2485,2485,0
|
|
20250625,152100,1002803065,2485,2485,2485,2485,0
|
|
20250625,152000,1002803065,2485,2485,2485,2485,0
|
|
20250625,151900,1002803065,2485,2490,2490,2485,953
|
|
20250625,151800,1000431180,2490,2490,2490,2490,679
|
|
20250625,151700,998740470,2490,2490,2490,2490,338
|
|
20250625,151600,997898850,2490,2480,2490,2480,606
|
|
20250625,151500,996395360,2480,2480,2480,2480,0
|
|
20250625,151400,996395360,2480,2485,2490,2480,2041
|
|
20250625,151300,991314550,2485,2485,2485,2485,288
|
|
20250625,151200,990598870,2480,2480,2480,2480,3255
|
|
20250625,151100,982526470,2480,2485,2485,2480,2066
|
|
20250625,151000,977401195,2485,2480,2485,2480,1311
|
|
20250625,150900,974148360,2480,2485,2485,2480,3319
|
|
20250625,150800,965915965,2485,2485,2485,2485,659
|
|
20250625,150700,964278350,2480,2480,2485,2480,2084
|
|
20250625,150600,959109615,2490,2485,2490,2485,964
|
|
20250625,150500,956713235,2485,2485,2485,2485,203
|
|
20250625,150400,956208780,2485,2485,2485,2485,2170
|
|
20250625,150300,950816330,2485,2485,2485,2485,100
|
|
20250625,150200,950567830,2485,2485,2485,2485,200
|
|
20250625,150100,950070830,2485,2485,2485,2485,2444
|
|
20250625,150000,943997490,2475,2490,2495,2475,15749
|
|
20250625,145900,904834580,2490,2495,2495,2490,560
|
|
20250625,145800,903440175,2490,2490,2490,2490,736
|
|
20250625,145700,901607535,2485,2490,2490,2485,579
|
|
20250625,145600,900166925,2480,2480,2480,2480,0
|
|
20250625,145500,900166925,2480,2485,2485,2480,5989
|
|
20250625,145400,885287045,2490,2490,2490,2490,1
|
|
20250625,145300,885284555,2485,2485,2485,2485,1000
|
|
20250625,145200,882799555,2490,2490,2490,2490,315
|
|
20250625,145100,882015205,2490,2490,2490,2490,0
|
|
20250625,145000,882015205,2490,2490,2490,2490,0
|
|
20250625,144900,882015205,2490,2490,2490,2490,0
|
|
20250625,144800,882015205,2490,2485,2490,2485,366
|
|
20250625,144700,881103885,2490,2490,2490,2490,0
|
|
20250625,144600,881103885,2490,2490,2490,2490,224
|
|
20250625,144500,880546125,2490,2490,2490,2490,332
|
|
20250625,144400,879719445,2490,2490,2490,2490,0
|
|
20250625,144300,879719445,2490,2490,2490,2490,0
|
|
20250625,144200,879719445,2490,2490,2490,2490,319
|
|
20250625,144100,878925135,2485,2490,2490,2485,179
|
|
20250625,144000,878479875,2490,2490,2490,2490,2257
|
|
20250625,143900,872859945,2490,2490,2490,2490,0
|
|
20250625,143800,872859945,2490,2490,2490,2490,0
|
|
20250625,143700,872859945,2490,2490,2490,2490,1392
|
|
20250625,143600,869393865,2490,2490,2490,2490,0
|
|
20250625,143500,869393865,2490,2490,2490,2490,0
|
|
20250625,143400,869393865,2490,2490,2490,2485,437
|
|
20250625,143300,868306440,2490,2490,2490,2490,100
|
|
20250625,143200,868057440,2490,2490,2490,2490,362
|
|
20250625,143100,867156060,2490,2490,2490,2490,4
|
|
20250625,143000,867146100,2485,2490,2490,2485,910
|
|
20250625,142900,864882859,2487,2485,2490,2485,370
|
|
20250625,142800,863963402,2485,2485,2485,2485,270
|
|
20250625,142700,863292452,2485,2485,2485,2485,10
|
|
20250625,142600,863267602,2485,2485,2485,2485,1
|
|
20250625,142500,863265117,2485,2485,2485,2485,479
|
|
20250625,142400,862074802,2485,2485,2485,2480,651
|
|
20250625,142300,860457502,2485,2485,2485,2485,0
|
|
20250625,142200,860457502,2485,2480,2485,2480,152
|
|
20250625,142100,860080532,2475,2475,2475,2475,0
|
|
20250625,142000,860080532,2475,2480,2480,2475,505
|
|
20250625,141900,858828157,2480,2480,2480,2480,0
|
|
20250625,141800,858828157,2480,2480,2480,2480,1108
|
|
20250625,141700,856080317,2480,2480,2480,2480,0
|
|
20250625,141600,856080317,2480,2480,2480,2480,841
|
|
20250625,141500,853994637,2480,2480,2480,2480,55
|
|
20250625,141400,853858237,2480,2475,2480,2470,813
|
|
20250625,141300,851844837,2475,2475,2475,2475,319
|
|
20250625,141200,851055312,2475,2475,2475,2475,1
|
|
20250625,141100,851052837,2475,2465,2475,2465,444
|
|
20250625,141000,849954337,2475,2475,2475,2475,20
|
|
20250625,140900,849904837,2475,2475,2475,2475,1
|
|
20250625,140800,849902362,2460,2465,2465,2460,2800
|
|
20250625,140700,843008437,2475,2475,2475,2475,4
|
|
20250625,140600,842998537,2470,2470,2470,2470,80
|
|
20250625,140500,842800937,2470,2470,2470,2470,400
|
|
20250625,140400,841812937,2465,2470,2470,2460,428
|
|
20250625,140300,840756247,2475,2475,2475,2475,2800
|
|
20250625,140200,833826247,2475,2475,2475,2475,0
|
|
20250625,140100,833826247,2475,2470,2475,2470,2
|
|
20250625,140000,833821302,2470,2460,2470,2460,1964
|
|
20250625,135900,828989852,2460,2475,2475,2460,11785
|
|
20250625,135800,799969442,2475,2475,2475,2475,100
|
|
20250625,135700,799721942,2475,2475,2475,2475,0
|
|
20250625,135600,799721942,2475,2475,2475,2475,200
|
|
20250625,135500,799226942,2475,2475,2475,2475,0
|
|
20250625,135400,799226942,2475,2475,2475,2475,0
|
|
20250625,135300,799226942,2475,2475,2475,2475,1
|
|
20250625,135200,799224467,2470,2465,2470,2465,1612
|
|
20250625,135100,795245827,2465,2475,2475,2465,1179
|
|
20250625,135000,792332362,2470,2470,2470,2470,911
|
|
20250625,134900,790082192,2470,2470,2470,2470,0
|
|
20250625,134800,790082192,2470,2470,2470,2470,0
|
|
20250625,134700,790082192,2470,2470,2470,2470,509
|
|
20250625,134600,788824962,2470,2470,2470,2470,0
|
|
20250625,134500,788824962,2470,2470,2470,2470,783
|
|
20250625,134400,786890952,2465,2465,2465,2465,0
|
|
20250625,134300,786890952,2465,2470,2470,2465,125
|
|
20250625,134200,786582807,2475,2475,2475,2475,460
|
|
20250625,134100,785444307,2470,2470,2470,2470,100
|
|
20250625,134000,785197307,2475,2475,2475,2475,230
|
|
20250625,133900,784628057,2475,2470,2475,2470,257
|
|
20250625,133800,783992117,2470,2470,2470,2465,1864
|
|
20250625,133700,779389132,2475,2475,2475,2475,1
|
|
20250625,133600,779386657,2470,2470,2470,2470,632
|
|
20250625,133500,777825617,2470,2470,2470,2470,350
|
|
20250625,133400,776961117,2470,2470,2470,2470,200
|
|
20250625,133300,776467117,2470,2470,2470,2465,1557
|
|
20250625,133200,772623327,2470,2470,2470,2470,2750
|
|
20250625,133100,765830827,2475,2475,2475,2475,1394
|
|
20250625,133000,762380677,2480,2480,2480,2480,488
|
|
20250625,132900,761170437,2480,2480,2480,2480,0
|
|
20250625,132800,761170437,2480,2480,2480,2480,290
|
|
20250625,132700,760451237,2480,2480,2480,2480,353
|
|
20250625,132600,759575797,2480,2480,2480,2480,599
|
|
20250625,132500,758090277,2475,2475,2475,2475,1350
|
|
20250625,132400,754749027,2475,2475,2475,2475,0
|
|
20250625,132300,754749027,2475,2470,2475,2470,792
|
|
20250625,132200,752792187,2470,2470,2470,2470,2
|
|
20250625,132100,752787247,2470,2470,2470,2470,101
|
|
20250625,132000,752537777,2475,2475,2475,2475,0
|
|
20250625,131900,752537777,2475,2470,2475,2470,2712
|
|
20250625,131800,745825677,2470,2470,2470,2470,0
|
|
20250625,131700,745825677,2470,2470,2470,2470,264
|
|
20250625,131600,745173597,2470,2470,2470,2470,40
|
|
20250625,131500,745074797,2470,2470,2470,2470,0
|
|
20250625,131400,745074797,2470,2470,2470,2470,0
|
|
20250625,131300,745074797,2470,2475,2475,2465,9034
|
|
20250625,131200,722784037,2480,2475,2480,2475,3175
|
|
20250625,131100,714924082,2475,2475,2475,2470,406
|
|
20250625,131000,713919732,2475,2475,2475,2475,1010
|
|
20250625,130900,711419982,2475,2475,2475,2475,853
|
|
20250625,130800,709308807,2475,2475,2475,2475,150
|
|
20250625,130700,708937557,2475,2475,2475,2475,101
|
|
20250625,130600,708687582,2470,2470,2470,2470,1514
|
|
20250625,130500,704948002,2475,2470,2475,2470,688
|
|
20250625,130400,703248392,2470,2470,2470,2470,102
|
|
20250625,130300,702996452,2475,2475,2480,2475,100
|
|
20250625,130200,702748702,2480,2480,2480,2480,150
|
|
20250625,130100,702376702,2480,2475,2480,2470,2132
|
|
20250625,130000,697108692,2480,2475,2480,2475,294
|
|
20250625,125900,696380582,2475,2470,2475,2470,150
|
|
20250625,125800,696009832,2470,2470,2470,2470,10
|
|
20250625,125700,695985132,2470,2470,2470,2470,2
|
|
20250625,125600,695980192,2475,2475,2475,2475,80
|
|
20250625,125500,695782192,2470,2470,2470,2470,1
|
|
20250625,125400,695779722,2475,2475,2475,2475,4000
|
|
20250625,125300,685879722,2475,2475,2475,2475,700
|
|
20250625,125200,684147222,2475,2477,2477,2475,400
|
|
20250625,125100,683156922,2477,2475,2480,2475,356
|
|
20250625,125000,682275492,2475,2475,2475,2475,691
|
|
20250625,124900,680565267,2470,2470,2470,2470,0
|
|
20250625,124800,680565267,2470,2480,2480,2470,166
|
|
20250625,124700,680155147,2470,2475,2475,2470,388
|
|
20250625,124600,679195632,2480,2480,2480,2480,50
|
|
20250625,124500,679071632,2480,2480,2480,2480,30
|
|
20250625,124400,678997232,2475,2475,2475,2475,1210
|
|
20250625,124300,676002482,2475,2475,2475,2475,345
|
|
20250625,124200,675148607,2475,2475,2475,2475,201
|
|
20250625,124100,674651132,2475,2475,2475,2475,2362
|
|
20250625,124000,668805182,2480,2480,2480,2480,2
|
|
20250625,123900,668800222,2480,2480,2480,2480,1000
|
|
20250625,123800,666320222,2480,2480,2480,2480,1000
|
|
20250625,123700,663840222,2480,2480,2480,2480,2421
|
|
20250625,123600,657836142,2485,2485,2485,2485,10
|
|
20250625,123500,657811292,2485,2485,2485,2485,192
|
|
20250625,123400,657334172,2485,2485,2485,2485,13
|
|
20250625,123300,657301867,2485,2485,2485,2485,100
|
|
20250625,123200,657053367,2480,2480,2480,2480,192
|
|
20250625,123100,656577207,2480,2480,2480,2480,120
|
|
20250625,123000,656279607,2480,2480,2480,2480,871
|
|
20250625,122900,654119527,2480,2480,2480,2480,0
|
|
20250625,122800,654119527,2480,2480,2480,2480,400
|
|
20250625,122700,653127527,2485,2485,2485,2485,0
|
|
20250625,122600,653127527,2485,2485,2485,2485,0
|
|
20250625,122500,653127527,2485,2485,2485,2485,691
|
|
20250625,122400,651410392,2485,2485,2485,2485,0
|
|
20250625,122300,651410392,2485,2485,2485,2485,102
|
|
20250625,122200,651156922,2485,2485,2485,2485,601
|
|
20250625,122100,649663437,2485,2485,2485,2485,618
|
|
20250625,122000,648127707,2485,2480,2485,2480,2272
|
|
20250625,121900,642484647,2485,2485,2485,2485,1
|
|
20250625,121800,642482162,2480,2480,2480,2480,0
|
|
20250625,121700,642482162,2480,2480,2480,2480,303
|
|
20250625,121600,641730722,2475,2475,2475,2475,206
|
|
20250625,121500,641220872,2475,2475,2475,2475,0
|
|
20250625,121400,641220872,2475,2475,2475,2475,200
|
|
20250625,121300,640725872,2475,2475,2475,2475,1490
|
|
20250625,121200,637038122,2475,2475,2475,2475,0
|
|
20250625,121100,637038122,2475,2475,2475,2475,2663
|
|
20250625,121000,630447197,2475,2480,2480,2475,3550
|
|
20250625,120900,621645952,2475,2480,2480,2475,2094
|
|
20250625,120800,616453282,2480,2480,2480,2480,2000
|
|
20250625,120700,611493282,2480,2475,2480,2475,645
|
|
20250625,120600,609895852,2475,2480,2480,2475,1105
|
|
20250625,120500,607158692,2480,2480,2480,2480,100
|
|
20250625,120400,606910692,2480,2480,2480,2480,0
|
|
20250625,120300,606910692,2480,2480,2480,2480,431
|
|
20250625,120200,605841812,2480,2480,2480,2480,160
|
|
20250625,120100,605445012,2480,2480,2480,2480,50
|
|
20250625,120000,605321012,2475,2475,2475,2475,0
|
|
20250625,115900,605321012,2475,2490,2490,2475,597
|
|
20250625,115800,603839807,2475,2475,2480,2475,307
|
|
20250625,115700,603079582,2480,2480,2480,2475,1582
|
|
20250625,115600,599156287,2490,2490,2490,2490,100
|
|
20250625,115500,598907287,2490,2490,2490,2490,0
|
|
20250625,115400,598907287,2490,2490,2490,2490,0
|
|
20250625,115300,598907287,2490,2490,2490,2490,521
|
|
20250625,115200,597609997,2490,2490,2490,2490,520
|
|
20250625,115100,596315197,2490,2490,2490,2490,20
|
|
20250625,115000,596265397,2495,2490,2495,2480,1824
|
|
20250625,114900,591733822,2480,2480,2480,2480,862
|
|
20250625,114800,589596062,2480,2480,2480,2480,5
|
|
20250625,114700,589583662,2485,2480,2485,2480,814
|
|
20250625,114600,587564922,2480,2480,2480,2480,6
|
|
20250625,114500,587550042,2480,2480,2480,2480,0
|
|
20250625,114400,587550042,2480,2480,2480,2480,1897
|
|
20250625,114300,582845482,2480,2490,2490,2480,1398
|
|
20250625,114200,579372897,2480,2480,2480,2480,0
|
|
20250625,114100,579372897,2480,2480,2480,2480,10
|
|
20250625,114000,579348097,2480,2490,2490,2480,2637
|
|
20250625,113900,572803117,2490,2490,2495,2490,5371
|
|
20250625,113800,559428327,2490,2490,2490,2485,809
|
|
20250625,113700,557416412,2485,2485,2485,2485,1008
|
|
20250625,113600,554911532,2490,2485,2490,2485,389
|
|
20250625,113500,553944837,2485,2480,2485,2480,1120
|
|
20250625,113400,551166687,2485,2485,2485,2485,391
|
|
20250625,113300,550195052,2485,2485,2485,2485,1000
|
|
20250625,113200,547710052,2485,2490,2490,2485,1278
|
|
20250625,113100,544533967,2490,2490,2490,2490,0
|
|
20250625,113000,544533967,2490,2485,2490,2485,407
|
|
20250625,112900,543520637,2485,2495,2495,2485,4213
|
|
20250625,112800,533030682,2495,2495,2495,2495,0
|
|
20250625,112700,533030682,2495,2495,2495,2495,301
|
|
20250625,112600,532279687,2495,2490,2495,2490,436
|
|
20250625,112500,531193202,2500,2500,2500,2500,100
|
|
20250625,112400,530943202,2500,2495,2500,2495,830
|
|
20250625,112300,528869202,2500,2500,2500,2500,0
|
|
20250625,112200,528869202,2500,2495,2500,2495,639
|
|
20250625,112100,527274312,2495,2495,2495,2495,56
|
|
20250625,112000,527134592,2495,2495,2495,2495,6762
|
|
20250625,111900,510263402,2495,2495,2495,2495,1
|
|
20250625,111800,510260907,2495,2495,2495,2495,0
|
|
20250625,111700,510260907,2495,2495,2495,2495,0
|
|
20250625,111600,510260907,2495,2495,2495,2495,0
|
|
20250625,111500,510260907,2495,2495,2495,2495,2
|
|
20250625,111400,510255917,2495,2495,2495,2495,453
|
|
20250625,111300,509125682,2495,2495,2495,2495,1004
|
|
20250625,111200,506620702,2495,2495,2495,2495,669
|
|
20250625,111100,504951547,2495,2495,2495,2490,338
|
|
20250625,111000,504109190,2495,2490,2495,2490,3966
|
|
20250625,110900,494232840,2490,2495,2495,2490,701
|
|
20250625,110800,492483905,2495,2497,2497,2495,1133
|
|
20250625,110700,489656104,2497,2497,2497,2497,2
|
|
20250625,110600,489651110,2497,2497,2497,2497,0
|
|
20250625,110500,489651110,2497,2497,2497,2497,0
|
|
20250625,110400,489651110,2497,2497,2497,2497,350
|
|
20250625,110300,488777160,2500,2500,2500,2500,653
|
|
20250625,110200,487144660,2505,2505,2505,2505,0
|
|
20250625,110100,487144660,2505,2505,2505,2505,0
|
|
20250625,110000,487144660,2505,2505,2505,2505,0
|
|
20250625,105900,487144660,2505,2505,2505,2505,2
|
|
20250625,105800,487139650,2505,2505,2505,2505,15
|
|
20250625,105700,487102075,2490,2490,2490,2490,0
|
|
20250625,105600,487102075,2490,2495,2495,2490,3711
|
|
20250625,105500,477853240,2495,2495,2495,2495,2756
|
|
20250625,105400,470977020,2495,2495,2495,2495,5
|
|
20250625,105300,470964545,2500,2500,2500,2500,50
|
|
20250625,105200,470839545,2500,2500,2500,2500,28
|
|
20250625,105100,470769545,2500,2500,2500,2500,8
|
|
20250625,105000,470749545,2505,2500,2505,2500,1269
|
|
20250625,104900,467572585,2495,2495,2495,2495,1
|
|
20250625,104800,467570090,2495,2500,2500,2495,2665
|
|
20250625,104700,460920430,2500,2500,2500,2500,1217
|
|
20250625,104600,457877930,2495,2495,2495,2495,1888
|
|
20250625,104500,453167370,2495,2500,2500,2495,321
|
|
20250625,104400,452366225,2500,2490,2500,2490,919
|
|
20250625,104300,450073930,2490,2505,2505,2490,20444
|
|
20250625,104200,398966085,2505,2510,2510,2505,4772
|
|
20250625,104100,387011590,2505,2505,2505,2505,5
|
|
20250625,104000,386999065,2505,2510,2510,2505,3443
|
|
20250625,103900,378368650,2525,2525,2525,2525,11
|
|
20250625,103800,378340875,2525,2525,2525,2525,39
|
|
20250625,103700,378242400,2525,2525,2525,2525,265
|
|
20250625,103600,377573275,2510,2510,2510,2510,0
|
|
20250625,103500,377573275,2510,2510,2520,2505,3998
|
|
20250625,103400,367538740,2510,2515,2515,2510,8547
|
|
20250625,103300,346067195,2520,2520,2520,2520,100
|
|
20250625,103200,345815195,2520,2520,2520,2520,500
|
|
20250625,103100,344555195,2520,2520,2520,2520,1
|
|
20250625,103000,344552675,2520,2525,2525,2520,109
|
|
20250625,102900,344277975,2515,2515,2515,2515,12
|
|
20250625,102800,344247795,2520,2520,2520,2520,3
|
|
20250625,102700,344240235,2515,2525,2525,2515,5160
|
|
20250625,102600,331225465,2530,2525,2530,2525,2504
|
|
20250625,102500,324900865,2530,2530,2530,2530,149
|
|
20250625,102400,324523895,2520,2520,2520,2520,2950
|
|
20250625,102300,317089895,2520,2520,2520,2520,5
|
|
20250625,102200,317077295,2520,2520,2520,2520,0
|
|
20250625,102100,317077295,2520,2530,2530,2520,4496
|
|
20250625,102000,305720705,2530,2535,2535,2530,11
|
|
20250625,101900,305692850,2535,2535,2535,2535,0
|
|
20250625,101800,305692850,2535,2535,2535,2535,7
|
|
20250625,101700,305675105,2535,2535,2535,2535,0
|
|
20250625,101600,305675105,2535,2535,2535,2535,100
|
|
20250625,101500,305421605,2535,2535,2535,2535,615
|
|
20250625,101400,303862580,2535,2530,2535,2530,141
|
|
20250625,101300,303505845,2530,2530,2530,2530,0
|
|
20250625,101200,303505845,2530,2535,2535,2530,501
|
|
20250625,101100,302238310,2530,2530,2530,2530,482
|
|
20250625,101000,301018850,2530,2530,2530,2530,4
|
|
20250625,100900,301008730,2530,2530,2530,2530,0
|
|
20250625,100800,301008730,2530,2535,2535,2530,80
|
|
20250625,100700,300806180,2535,2535,2535,2535,2
|
|
20250625,100600,300801110,2530,2530,2530,2530,200
|
|
20250625,100500,300295110,2535,2535,2535,2535,0
|
|
20250625,100400,300295110,2535,2530,2535,2530,1614
|
|
20250625,100300,296204075,2530,2520,2535,2520,206
|
|
20250625,100200,295682970,2530,2525,2530,2525,1216
|
|
20250625,100100,292606545,2520,2520,2520,2520,1
|
|
20250625,100000,292604025,2530,2530,2530,2530,16
|
|
20250625,095900,292563545,2525,2525,2525,2525,4
|
|
20250625,095800,292553445,2525,2525,2525,2525,5
|
|
20250625,095700,292540820,2530,2530,2530,2530,0
|
|
20250625,095600,292540820,2530,2530,2530,2520,74
|
|
20250625,095500,292353610,2530,2530,2530,2530,1940
|
|
20250625,095400,287445410,2530,2530,2530,2530,2
|
|
20250625,095300,287440350,2530,2530,2530,2530,50
|
|
20250625,095200,287313850,2530,2530,2530,2530,200
|
|
20250625,095100,286807850,2530,2530,2530,2520,1367
|
|
20250625,095000,283352925,2530,2530,2530,2530,200
|
|
20250625,094900,282846925,2530,2530,2530,2530,1
|
|
20250625,094800,282844395,2520,2520,2520,2520,1210
|
|
20250625,094700,279795195,2520,2530,2535,2520,3688
|
|
20250625,094600,270490430,2535,2535,2535,2535,1
|
|
20250625,094500,270487895,2525,2530,2530,2525,1045
|
|
20250625,094400,267845125,2525,2530,2530,2525,154
|
|
20250625,094300,267455555,2530,2530,2530,2530,5
|
|
20250625,094200,267442905,2515,2525,2525,2515,2850
|
|
20250625,094100,260256715,2530,2530,2530,2530,22
|
|
20250625,094000,260201055,2530,2520,2530,2520,1149
|
|
20250625,093900,257304335,2515,2515,2515,2515,300
|
|
20250625,093800,256549835,2515,2525,2525,2515,1629
|
|
20250625,093700,252449170,2530,2530,2530,2530,0
|
|
20250625,093600,252449170,2530,2530,2530,2530,115
|
|
20250625,093500,252158220,2530,2515,2530,2515,2207
|
|
20250625,093400,246606445,2525,2525,2525,2525,4
|
|
20250625,093300,246596345,2525,2525,2525,2525,0
|
|
20250625,093200,246596345,2525,2525,2525,2525,1000
|
|
20250625,093100,244071345,2520,2520,2520,2520,2387
|
|
20250625,093000,238056105,2520,2535,2535,2520,2081
|
|
20250625,092900,232802595,2530,2530,2530,2530,1872
|
|
20250625,092800,228066435,2530,2535,2535,2530,1454
|
|
20250625,092700,224380625,2535,2540,2540,2535,114
|
|
20250625,092600,224091610,2540,2550,2550,2540,8350
|
|
20250625,092500,202833590,2550,2550,2555,2550,2927
|
|
20250625,092400,195369390,2550,2550,2550,2550,1446
|
|
20250625,092300,191682090,2555,2550,2555,2550,12040
|
|
20250625,092200,160971970,2545,2545,2545,2545,2401
|
|
20250625,092100,154861425,2540,2545,2545,2535,2469
|
|
20250625,092000,148578270,2545,2540,2545,2540,2378
|
|
20250625,091900,142532255,2540,2530,2540,2530,2112
|
|
20250625,091800,137184205,2530,2535,2535,2530,6104
|
|
20250625,091700,121723735,2535,2535,2545,2535,2088
|
|
20250625,091600,116420275,2535,2535,2535,2535,317
|
|
20250625,091500,115616680,2535,2545,2545,2535,292
|
|
20250625,091400,114874320,2535,2535,2535,2535,519
|
|
20250625,091300,113558655,2535,2535,2545,2535,240
|
|
20250625,091200,112950075,2535,2535,2540,2535,1323
|
|
20250625,091100,109596265,2535,2540,2540,2535,457
|
|
20250625,091000,108435780,2540,2545,2545,2540,9800
|
|
20250625,090900,83533675,2550,2550,2555,2550,3089
|
|
20250625,090800,75654780,2555,2540,2560,2540,7626
|
|
20250625,090700,56172465,2550,2545,2550,2535,2605
|
|
20250625,090600,49530520,2535,2535,2535,2535,1039
|
|
20250625,090500,46896655,2540,2540,2540,2535,2196
|
|
20250625,090400,41322165,2540,2550,2550,2540,447
|
|
20250625,090300,40186385,2540,2540,2540,2540,1722
|
|
20250625,090200,35812505,2540,2540,2555,2540,2915
|
|
20250625,090100,28384205,2555,2540,2555,2540,925
|
|
20250625,090000,26024685,2535,2565,2565,2535,10216
|