604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,190100,916924785,2390,2390,2390,2390,7421
|
|
20240625,190000,916924785,2390,2390,2390,2390,0
|
|
20240625,185900,916924785,2390,2390,2390,2390,0
|
|
20240625,185800,916924785,2390,2390,2390,2390,0
|
|
20240625,185700,916924785,2390,2390,2390,2390,0
|
|
20240625,185600,916924785,2390,2390,2390,2390,0
|
|
20240625,185500,916924785,2390,2390,2390,2390,0
|
|
20240625,185400,916924785,2390,2390,2390,2390,0
|
|
20240625,185300,916924785,2390,2390,2390,2390,0
|
|
20240625,185200,916924785,2390,2390,2390,2390,0
|
|
20240625,185100,916924785,2390,2390,2390,2390,0
|
|
20240625,185000,916924785,2390,2390,2390,2390,0
|
|
20240625,184900,916924785,2390,2390,2390,2390,0
|
|
20240625,184800,916924785,2390,2390,2390,2390,0
|
|
20240625,184700,916924785,2390,2390,2390,2390,0
|
|
20240625,184600,916924785,2390,2390,2390,2390,0
|
|
20240625,184500,916924785,2390,2390,2390,2390,0
|
|
20240625,184400,916924785,2390,2390,2390,2390,0
|
|
20240625,184300,916924785,2390,2390,2390,2390,0
|
|
20240625,184200,916924785,2390,2390,2390,2390,0
|
|
20240625,184100,916924785,2390,2390,2390,2390,0
|
|
20240625,184000,916924785,2390,2390,2390,2390,0
|
|
20240625,183900,916924785,2390,2390,2390,2390,0
|
|
20240625,183800,916924785,2390,2390,2390,2390,0
|
|
20240625,183700,916924785,2390,2390,2390,2390,0
|
|
20240625,183600,916924785,2390,2390,2390,2390,0
|
|
20240625,183500,916924785,2390,2390,2390,2390,0
|
|
20240625,183400,916924785,2390,2390,2390,2390,0
|
|
20240625,183300,916924785,2390,2390,2390,2390,0
|
|
20240625,183200,916924785,2390,2390,2390,2390,0
|
|
20240625,183100,916924785,2390,2390,2390,2390,7421
|
|
20240625,183000,916924785,2390,2390,2390,2390,0
|
|
20240625,182900,916924785,2390,2390,2390,2390,0
|
|
20240625,182800,916924785,2390,2390,2390,2390,0
|
|
20240625,182700,916924785,2390,2390,2390,2390,0
|
|
20240625,182600,916924785,2390,2390,2390,2390,0
|
|
20240625,182500,916924785,2390,2390,2390,2390,0
|
|
20240625,182400,916924785,2390,2390,2390,2390,0
|
|
20240625,182300,916924785,2390,2390,2390,2390,0
|
|
20240625,182200,916924785,2390,2390,2390,2390,0
|
|
20240625,182100,916924785,2390,2390,2390,2390,0
|
|
20240625,182000,916924785,2390,2390,2390,2390,0
|
|
20240625,181900,916924785,2390,2390,2390,2390,0
|
|
20240625,181800,916924785,2390,2390,2390,2390,0
|
|
20240625,181700,916924785,2390,2390,2390,2390,0
|
|
20240625,181600,916924785,2390,2390,2390,2390,0
|
|
20240625,181500,916924785,2390,2390,2390,2390,0
|
|
20240625,181400,916924785,2390,2390,2390,2390,0
|
|
20240625,181300,916924785,2390,2390,2390,2390,0
|
|
20240625,181200,916924785,2390,2390,2390,2390,0
|
|
20240625,181100,916924785,2390,2390,2390,2390,0
|
|
20240625,181000,916924785,2390,2390,2390,2390,0
|
|
20240625,180900,916924785,2390,2390,2390,2390,0
|
|
20240625,180800,916924785,2390,2390,2390,2390,0
|
|
20240625,180700,916924785,2390,2390,2390,2390,0
|
|
20240625,180600,916924785,2390,2390,2390,2390,0
|
|
20240625,180500,916924785,2390,2390,2390,2390,0
|
|
20240625,180400,916924785,2390,2390,2390,2390,0
|
|
20240625,180300,916924785,2390,2390,2390,2390,0
|
|
20240625,180200,916924785,2390,2390,2390,2390,0
|
|
20240625,180100,916924785,2390,2390,2390,2390,7421
|
|
20240625,180000,916924785,2390,2390,2390,2390,0
|
|
20240625,175900,916924785,2390,2390,2390,2390,0
|
|
20240625,175800,916924785,2390,2390,2390,2390,0
|
|
20240625,175700,916924785,2390,2390,2390,2390,0
|
|
20240625,175600,916924785,2390,2390,2390,2390,0
|
|
20240625,175500,916924785,2390,2390,2390,2390,0
|
|
20240625,175400,916924785,2390,2390,2390,2390,0
|
|
20240625,175300,916924785,2390,2390,2390,2390,0
|
|
20240625,175200,916924785,2390,2390,2390,2390,0
|
|
20240625,175100,916924785,2390,2390,2390,2390,0
|
|
20240625,175000,916924785,2390,2390,2390,2390,0
|
|
20240625,174900,916924785,2390,2390,2390,2390,0
|
|
20240625,174800,916924785,2390,2390,2390,2390,0
|
|
20240625,174700,916924785,2390,2390,2390,2390,0
|
|
20240625,174600,916924785,2390,2390,2390,2390,0
|
|
20240625,174500,916924785,2390,2390,2390,2390,0
|
|
20240625,174400,916924785,2390,2390,2390,2390,0
|
|
20240625,174300,916924785,2390,2390,2390,2390,0
|
|
20240625,174200,916924785,2390,2390,2390,2390,0
|
|
20240625,174100,916924785,2390,2390,2390,2390,0
|
|
20240625,174000,916924785,2390,2390,2390,2390,0
|
|
20240625,173900,916924785,2390,2390,2390,2390,0
|
|
20240625,173800,916924785,2390,2390,2390,2390,0
|
|
20240625,173700,916924785,2390,2390,2390,2390,0
|
|
20240625,173600,916924785,2390,2390,2390,2390,0
|
|
20240625,173500,916924785,2390,2390,2390,2390,0
|
|
20240625,173400,916924785,2390,2390,2390,2390,0
|
|
20240625,173300,916924785,2390,2390,2390,2390,0
|
|
20240625,173200,916924785,2390,2390,2390,2390,0
|
|
20240625,173100,916924785,2390,2390,2390,2390,7421
|
|
20240625,173000,916924785,2390,2390,2390,2390,0
|
|
20240625,172900,916924785,2390,2390,2390,2390,0
|
|
20240625,172800,916924785,2390,2390,2390,2390,0
|
|
20240625,172700,916924785,2390,2390,2390,2390,0
|
|
20240625,172600,916924785,2390,2390,2390,2390,0
|
|
20240625,172500,916924785,2390,2390,2390,2390,0
|
|
20240625,172400,916924785,2390,2390,2390,2390,0
|
|
20240625,172300,916924785,2390,2390,2390,2390,0
|
|
20240625,172200,916924785,2390,2390,2390,2390,0
|
|
20240625,172100,916924785,2390,2390,2390,2390,0
|
|
20240625,172000,916924785,2390,2390,2390,2390,0
|
|
20240625,171900,916924785,2390,2390,2390,2390,0
|
|
20240625,171800,916924785,2390,2390,2390,2390,0
|
|
20240625,171700,916924785,2390,2390,2390,2390,0
|
|
20240625,171600,916924785,2390,2390,2390,2390,0
|
|
20240625,171500,916924785,2390,2390,2390,2390,0
|
|
20240625,171400,916924785,2390,2390,2390,2390,0
|
|
20240625,171300,916924785,2390,2390,2390,2390,0
|
|
20240625,171200,916924785,2390,2390,2390,2390,0
|
|
20240625,171100,916924785,2390,2390,2390,2390,0
|
|
20240625,171000,916924785,2390,2390,2390,2390,0
|
|
20240625,170900,916924785,2390,2390,2390,2390,0
|
|
20240625,170800,916924785,2390,2390,2390,2390,0
|
|
20240625,170700,916924785,2390,2390,2390,2390,0
|
|
20240625,170600,916924785,2390,2390,2390,2390,0
|
|
20240625,170500,916924785,2390,2390,2390,2390,0
|
|
20240625,170400,916924785,2390,2390,2390,2390,0
|
|
20240625,170300,916924785,2390,2390,2390,2390,0
|
|
20240625,170200,916924785,2390,2390,2390,2390,0
|
|
20240625,170100,916924785,2390,2390,2390,2390,7421
|
|
20240625,170000,916924785,2390,2390,2390,2390,0
|
|
20240625,165900,916924785,2390,2390,2390,2390,0
|
|
20240625,165800,916924785,2390,2390,2390,2390,0
|
|
20240625,165700,916924785,2390,2390,2390,2390,0
|
|
20240625,165600,916924785,2390,2390,2390,2390,0
|
|
20240625,165500,916924785,2390,2390,2390,2390,0
|
|
20240625,165400,916924785,2390,2390,2390,2390,0
|
|
20240625,165300,916924785,2390,2390,2390,2390,0
|
|
20240625,165200,916924785,2390,2390,2390,2390,0
|
|
20240625,165100,916924785,2390,2390,2390,2390,0
|
|
20240625,165000,916924785,2390,2390,2390,2390,0
|
|
20240625,164900,916924785,2390,2390,2390,2390,0
|
|
20240625,164800,916924785,2390,2390,2390,2390,0
|
|
20240625,164700,916924785,2390,2390,2390,2390,0
|
|
20240625,164600,916924785,2390,2390,2390,2390,0
|
|
20240625,164500,916924785,2390,2390,2390,2390,0
|
|
20240625,164400,916924785,2390,2390,2390,2390,0
|
|
20240625,164300,916924785,2390,2390,2390,2390,0
|
|
20240625,164200,916924785,2390,2390,2390,2390,0
|
|
20240625,164100,916924785,2390,2390,2390,2390,0
|
|
20240625,164000,916924785,2390,2390,2390,2390,0
|
|
20240625,163900,916924785,2390,2390,2390,2390,0
|
|
20240625,163800,916924785,2390,2390,2390,2390,0
|
|
20240625,163700,916924785,2390,2390,2390,2390,0
|
|
20240625,163600,916924785,2390,2390,2390,2390,0
|
|
20240625,163500,916924785,2390,2390,2390,2390,0
|
|
20240625,163400,916924785,2390,2390,2390,2390,0
|
|
20240625,163300,916924785,2390,2390,2390,2390,0
|
|
20240625,163200,916924785,2390,2390,2390,2390,0
|
|
20240625,163100,916924785,2390,2390,2390,2390,7421
|
|
20240625,163000,916924785,2390,2390,2390,2390,0
|
|
20240625,162900,916924785,2390,2390,2390,2390,0
|
|
20240625,162800,916924785,2390,2390,2390,2390,0
|
|
20240625,162700,916924785,2390,2390,2390,2390,0
|
|
20240625,162600,916924785,2390,2390,2390,2390,0
|
|
20240625,162500,916924785,2390,2390,2390,2390,0
|
|
20240625,162400,916924785,2390,2390,2390,2390,0
|
|
20240625,162300,916924785,2390,2390,2390,2390,0
|
|
20240625,162200,916924785,2390,2390,2390,2390,0
|
|
20240625,162100,916924785,2390,2390,2390,2390,0
|
|
20240625,162000,916924785,2390,2390,2390,2390,0
|
|
20240625,161900,916924785,2390,2390,2390,2390,0
|
|
20240625,161800,916924785,2390,2390,2390,2390,0
|
|
20240625,161700,916924785,2390,2390,2390,2390,0
|
|
20240625,161600,916924785,2390,2390,2390,2390,0
|
|
20240625,161500,916924785,2390,2390,2390,2390,0
|
|
20240625,161400,916924785,2390,2390,2390,2390,0
|
|
20240625,161300,916924785,2390,2390,2390,2390,0
|
|
20240625,161200,916924785,2390,2390,2390,2390,0
|
|
20240625,161100,916924785,2390,2390,2390,2390,0
|
|
20240625,161000,916924785,2390,2390,2390,2390,0
|
|
20240625,160900,916924785,2390,2390,2390,2390,0
|
|
20240625,160800,916924785,2390,2390,2390,2390,0
|
|
20240625,160700,916924785,2390,2390,2390,2390,0
|
|
20240625,160600,916924785,2390,2390,2390,2390,0
|
|
20240625,160500,916924785,2390,2390,2390,2390,0
|
|
20240625,160400,916924785,2390,2390,2390,2390,0
|
|
20240625,160300,916924785,2390,2390,2390,2390,0
|
|
20240625,160200,916924785,2390,2390,2390,2390,0
|
|
20240625,160100,916924785,2390,2390,2390,2390,7421
|
|
20240625,160000,916924785,2390,2390,2390,2390,0
|
|
20240625,155900,916924785,2390,2390,2390,2390,0
|
|
20240625,155800,916924785,2390,2390,2390,2390,0
|
|
20240625,155700,916924785,2390,2390,2390,2390,0
|
|
20240625,155600,916924785,2390,2390,2390,2390,0
|
|
20240625,155500,916924785,2390,2390,2390,2390,0
|
|
20240625,155400,916924785,2390,2390,2390,2390,0
|
|
20240625,155300,916924785,2390,2390,2390,2390,0
|
|
20240625,155200,916924785,2390,2390,2390,2390,0
|
|
20240625,155100,916924785,2390,2390,2390,2390,0
|
|
20240625,155000,916924785,2390,2390,2390,2390,0
|
|
20240625,154900,916924785,2390,2390,2390,2390,0
|
|
20240625,154800,916924785,2390,2390,2390,2390,0
|
|
20240625,154700,916924785,2390,2390,2390,2390,0
|
|
20240625,154600,916924785,2390,2390,2390,2390,0
|
|
20240625,154500,916924785,2390,2390,2390,2390,0
|
|
20240625,154400,916924785,2390,2390,2390,2390,0
|
|
20240625,154300,916924785,2390,2390,2390,2390,0
|
|
20240625,154200,916924785,2390,2390,2390,2390,0
|
|
20240625,154100,916924785,2390,2390,2390,2390,0
|
|
20240625,154000,916924785,2390,2390,2390,2390,0
|
|
20240625,153900,916924785,2390,2390,2390,2390,0
|
|
20240625,153800,916924785,2390,2390,2390,2390,0
|
|
20240625,153700,916924785,2390,2390,2390,2390,0
|
|
20240625,153600,916924785,2390,2390,2390,2390,0
|
|
20240625,153500,916924785,2390,2390,2390,2390,0
|
|
20240625,153400,916924785,2390,2390,2390,2390,0
|
|
20240625,153300,916924785,2390,2390,2390,2390,0
|
|
20240625,153200,916924785,2390,2390,2390,2390,0
|
|
20240625,153100,916924785,2390,2390,2390,2390,7421
|
|
20240625,153000,916924785,2390,2390,2390,2390,7421
|
|
20240625,152900,899188595,2375,2375,2375,2375,0
|
|
20240625,152800,899188595,2375,2375,2375,2375,0
|
|
20240625,152700,899188595,2375,2375,2375,2375,0
|
|
20240625,152600,899188595,2375,2375,2375,2375,0
|
|
20240625,152500,899188595,2375,2375,2375,2375,0
|
|
20240625,152400,899188595,2375,2375,2375,2375,0
|
|
20240625,152300,899188595,2375,2375,2375,2375,0
|
|
20240625,152200,899188595,2375,2375,2375,2375,0
|
|
20240625,152100,899188595,2375,2375,2375,2375,0
|
|
20240625,152000,899188595,2375,2375,2375,2375,0
|
|
20240625,151900,899188595,2375,2390,2395,2375,1851
|
|
20240625,151800,894779095,2375,2375,2375,2375,183
|
|
20240625,151700,894344470,2375,2380,2380,2375,531
|
|
20240625,151600,893083310,2375,2380,2395,2375,1821
|
|
20240625,151500,888734900,2380,2375,2380,2370,600
|
|
20240625,151400,887308250,2375,2370,2375,2370,607
|
|
20240625,151300,885866635,2370,2375,2375,2370,209
|
|
20240625,151200,885370760,2365,2385,2385,2365,1145
|
|
20240625,151100,882652910,2385,2390,2390,2385,1172
|
|
20240625,151000,879852615,2390,2390,2390,2390,183
|
|
20240625,150900,879415245,2390,2390,2395,2390,117
|
|
20240625,150800,879135590,2390,2390,2395,2390,1341
|
|
20240625,150700,875929385,2390,2390,2390,2390,354
|
|
20240625,150600,875083325,2395,2375,2395,2375,15005
|
|
20240625,150500,839284565,2375,2375,2375,2375,104
|
|
20240625,150400,839037565,2375,2365,2375,2365,4044
|
|
20240625,150300,829448120,2360,2365,2365,2360,1599
|
|
20240625,150200,825669040,2360,2360,2360,2360,8
|
|
20240625,150100,825650160,2360,2360,2360,2360,520
|
|
20240625,150000,824422960,2360,2360,2360,2360,0
|
|
20240625,145900,824422960,2360,2360,2360,2360,508
|
|
20240625,145800,823224080,2360,2360,2360,2360,51
|
|
20240625,145700,823103720,2360,2360,2360,2360,0
|
|
20240625,145600,823103720,2360,2360,2360,2360,0
|
|
20240625,145500,823103720,2360,2360,2360,2360,142
|
|
20240625,145400,822768600,2365,2365,2365,2365,218
|
|
20240625,145300,822253030,2365,2365,2365,2365,110
|
|
20240625,145200,821992880,2365,2365,2365,2365,15
|
|
20240625,145100,821957405,2365,2365,2365,2365,1
|
|
20240625,145000,821955040,2360,2360,2360,2360,2121
|
|
20240625,144900,816949480,2360,2360,2360,2360,13
|
|
20240625,144800,816918800,2360,2370,2370,2360,4
|
|
20240625,144700,816909330,2360,2360,2360,2360,70
|
|
20240625,144600,816744130,2360,2360,2360,2360,0
|
|
20240625,144500,816744130,2360,2360,2360,2360,0
|
|
20240625,144400,816744130,2360,2360,2360,2360,0
|
|
20240625,144300,816744130,2360,2365,2365,2360,683
|
|
20240625,144200,815129635,2360,2360,2360,2360,1
|
|
20240625,144100,815127275,2360,2360,2360,2360,5
|
|
20240625,144000,815115475,2365,2360,2365,2360,338
|
|
20240625,143900,814317110,2365,2365,2370,2365,4663
|
|
20240625,143800,803266440,2365,2365,2365,2360,3281
|
|
20240625,143700,795517395,2365,2365,2365,2365,1294
|
|
20240625,143600,792457085,2360,2360,2360,2360,0
|
|
20240625,143500,792457085,2360,2360,2360,2360,1162
|
|
20240625,143400,789714765,2360,2360,2360,2355,1219
|
|
20240625,143300,786840280,2360,2360,2360,2360,0
|
|
20240625,143200,786840280,2360,2355,2360,2355,96
|
|
20240625,143100,786614195,2355,2355,2355,2355,528
|
|
20240625,143000,785370755,2355,2355,2360,2355,53
|
|
20240625,142900,785245935,2355,2355,2355,2355,15
|
|
20240625,142800,785210610,2355,2355,2355,2355,10
|
|
20240625,142700,785187060,2355,2360,2360,2355,546
|
|
20240625,142600,783898730,2360,2360,2360,2360,10
|
|
20240625,142500,783875130,2350,2355,2355,2350,852
|
|
20240625,142400,781872055,2355,2355,2355,2355,627
|
|
20240625,142300,780395470,2355,2360,2360,2355,2
|
|
20240625,142200,780390755,2360,2360,2360,2360,3
|
|
20240625,142100,780383675,2355,2355,2355,2355,0
|
|
20240625,142000,780383675,2355,2355,2355,2355,1
|
|
20240625,141900,780381320,2360,2360,2360,2360,20
|
|
20240625,141800,780334120,2360,2360,2360,2360,622
|
|
20240625,141700,778866200,2360,2365,2365,2360,135
|
|
20240625,141600,778547095,2365,2360,2365,2360,44
|
|
20240625,141500,778443245,2365,2360,2365,2360,488
|
|
20240625,141400,777291560,2360,2360,2360,2360,0
|
|
20240625,141300,777291560,2360,2360,2360,2360,0
|
|
20240625,141200,777291560,2360,2360,2360,2360,0
|
|
20240625,141100,777291560,2360,2360,2360,2360,0
|
|
20240625,141000,777291560,2360,2360,2360,2360,173
|
|
20240625,140900,776883280,2360,2365,2365,2360,72
|
|
20240625,140800,776713045,2370,2370,2370,2370,0
|
|
20240625,140700,776713045,2370,2365,2370,2365,1078
|
|
20240625,140600,774159485,2365,2360,2365,2355,857
|
|
20240625,140500,772136175,2360,2360,2360,2355,481
|
|
20240625,140400,771001855,2360,2360,2360,2360,0
|
|
20240625,140300,771001855,2360,2360,2360,2360,531
|
|
20240625,140200,769748695,2365,2365,2365,2365,0
|
|
20240625,140100,769748695,2365,2365,2365,2365,0
|
|
20240625,140000,769748695,2365,2360,2365,2360,7
|
|
20240625,135900,769732170,2360,2360,2360,2360,0
|
|
20240625,135800,769732170,2360,2360,2360,2360,0
|
|
20240625,135700,769732170,2360,2360,2360,2360,0
|
|
20240625,135600,769732170,2360,2360,2360,2360,173
|
|
20240625,135500,769323890,2355,2355,2355,2355,0
|
|
20240625,135400,769323890,2355,2360,2360,2355,434
|
|
20240625,135300,768300780,2360,2360,2360,2360,501
|
|
20240625,135200,767118420,2360,2360,2360,2360,0
|
|
20240625,135100,767118420,2360,2360,2360,2360,300
|
|
20240625,135000,766410420,2360,2365,2365,2360,84
|
|
20240625,134900,766211785,2365,2365,2365,2365,893
|
|
20240625,134800,764099840,2370,2370,2370,2370,0
|
|
20240625,134700,764099840,2370,2370,2370,2370,6
|
|
20240625,134600,764085620,2370,2370,2370,2370,2
|
|
20240625,134500,764080880,2360,2360,2360,2360,110
|
|
20240625,134400,763821280,2365,2365,2365,2365,146
|
|
20240625,134300,763475990,2370,2370,2370,2370,0
|
|
20240625,134200,763475990,2370,2370,2370,2370,590
|
|
20240625,134100,762077690,2360,2360,2360,2360,0
|
|
20240625,134000,762077690,2360,2365,2365,2360,282
|
|
20240625,133900,761412135,2360,2360,2360,2360,26
|
|
20240625,133800,761350775,2365,2365,2365,2365,0
|
|
20240625,133700,761350775,2365,2360,2365,2360,1000
|
|
20240625,133600,758990300,2360,2365,2365,2360,5095
|
|
20240625,133500,746959490,2360,2365,2365,2360,87
|
|
20240625,133400,746754160,2365,2365,2365,2365,203
|
|
20240625,133300,746274065,2360,2360,2360,2360,12
|
|
20240625,133200,746245745,2365,2365,2365,2365,0
|
|
20240625,133100,746245745,2365,2365,2365,2365,0
|
|
20240625,133000,746245745,2365,2365,2365,2365,11
|
|
20240625,132900,746219730,2365,2360,2365,2360,1192
|
|
20240625,132800,743400895,2360,2360,2360,2360,2220
|
|
20240625,132700,738161695,2355,2355,2355,2350,7116
|
|
20240625,132600,721438725,2360,2355,2360,2355,21
|
|
20240625,132500,721389170,2360,2360,2360,2360,0
|
|
20240625,132400,721389170,2360,2360,2360,2360,0
|
|
20240625,132300,721389170,2360,2360,2360,2360,0
|
|
20240625,132200,721389170,2360,2360,2360,2360,1
|
|
20240625,132100,721386810,2360,2360,2360,2360,10
|
|
20240625,132000,721363210,2360,2360,2360,2360,0
|
|
20240625,131900,721363210,2360,2360,2360,2360,2
|
|
20240625,131800,721358490,2355,2350,2355,2350,40
|
|
20240625,131700,721264440,2350,2350,2350,2350,0
|
|
20240625,131600,721264440,2350,2365,2365,2350,2710
|
|
20240625,131500,714893920,2360,2360,2360,2360,0
|
|
20240625,131400,714893920,2360,2360,2360,2360,85
|
|
20240625,131300,714693320,2355,2355,2355,2355,0
|
|
20240625,131200,714693320,2355,2355,2355,2355,0
|
|
20240625,131100,714693320,2355,2355,2355,2355,180
|
|
20240625,131000,714269420,2355,2355,2355,2355,0
|
|
20240625,130900,714269420,2355,2355,2355,2355,165
|
|
20240625,130800,713880845,2355,2355,2355,2355,0
|
|
20240625,130700,713880845,2355,2355,2355,2355,2847
|
|
20240625,130600,707176160,2360,2360,2360,2360,121
|
|
20240625,130500,706890600,2365,2365,2365,2365,1
|
|
20240625,130400,706888235,2365,2365,2365,2365,268
|
|
20240625,130300,706254415,2365,2365,2370,2365,102
|
|
20240625,130200,706012715,2365,2365,2365,2365,49
|
|
20240625,130100,705896830,2365,2365,2365,2365,101
|
|
20240625,130000,705657965,2365,2370,2370,2365,32
|
|
20240625,125900,705582155,2370,2370,2370,2370,0
|
|
20240625,125800,705582155,2370,2370,2370,2370,0
|
|
20240625,125700,705582155,2370,2370,2370,2370,15
|
|
20240625,125600,705546605,2370,2370,2375,2370,2669
|
|
20240625,125500,699218575,2370,2370,2370,2370,407
|
|
20240625,125400,698253985,2370,2365,2375,2365,371
|
|
20240625,125300,697374460,2360,2365,2365,2355,150
|
|
20240625,125200,697020630,2355,2355,2355,2355,0
|
|
20240625,125100,697020630,2355,2360,2360,2355,101
|
|
20240625,125000,696782415,2365,2365,2365,2365,51
|
|
20240625,124900,696661800,2365,2360,2365,2360,14
|
|
20240625,124800,696628755,2360,2360,2360,2360,2
|
|
20240625,124700,696624035,2350,2355,2355,2350,84
|
|
20240625,124600,696426240,2360,2360,2360,2360,2
|
|
20240625,124500,696421520,2350,2360,2360,2350,251
|
|
20240625,124400,695830880,2360,2360,2375,2360,6
|
|
20240625,124300,695816705,2360,2350,2360,2350,752
|
|
20240625,124200,694049125,2350,2350,2355,2350,710
|
|
20240625,124100,692377340,2350,2350,2350,2350,3
|
|
20240625,124000,692370290,2350,2350,2355,2340,3674
|
|
20240625,123900,683754735,2345,2355,2355,2345,1000
|
|
20240625,123800,681409000,2355,2355,2365,2355,34
|
|
20240625,123700,681328895,2355,2360,2360,2355,62
|
|
20240625,123600,681182880,2350,2360,2360,2350,1566
|
|
20240625,123500,677495310,2355,2370,2370,2355,1600
|
|
20240625,123400,673721275,2360,2360,2360,2360,0
|
|
20240625,123300,673721275,2360,2370,2380,2360,692
|
|
20240625,123200,672078860,2360,2365,2365,2355,653
|
|
20240625,123100,670539050,2360,2365,2365,2360,166
|
|
20240625,123000,670147245,2365,2370,2370,2360,324
|
|
20240625,122900,669381005,2370,2380,2385,2365,1356
|
|
20240625,122800,666164270,2380,2380,2395,2375,17793
|
|
20240625,122700,623660505,2380,2380,2385,2380,7156
|
|
20240625,122600,606628435,2375,2380,2380,2370,1529
|
|
20240625,122500,602994040,2375,2365,2375,2365,16361
|
|
20240625,122400,564266885,2365,2365,2365,2365,961
|
|
20240625,122300,561994120,2365,2360,2365,2360,743
|
|
20240625,122200,560240635,2360,2360,2360,2360,2
|
|
20240625,122100,560235915,2360,2365,2365,2360,2121
|
|
20240625,122000,555230150,2360,2360,2365,2355,296
|
|
20240625,121900,554531525,2355,2360,2360,2355,548
|
|
20240625,121800,553238385,2355,2360,2360,2355,437
|
|
20240625,121700,552207180,2360,2360,2360,2360,300
|
|
20240625,121600,551499180,2360,2365,2365,2360,233
|
|
20240625,121500,550949295,2360,2355,2360,2355,1225
|
|
20240625,121400,548062790,2355,2355,2355,2355,299
|
|
20240625,121300,547358645,2355,2355,2355,2355,207
|
|
20240625,121200,546871160,2355,2350,2355,2350,159
|
|
20240625,121100,546496765,2350,2350,2350,2350,231
|
|
20240625,121000,545953915,2350,2350,2350,2350,0
|
|
20240625,120900,545953915,2350,2350,2350,2350,0
|
|
20240625,120800,545953915,2350,2350,2350,2350,10
|
|
20240625,120700,545930415,2350,2350,2350,2350,0
|
|
20240625,120600,545930415,2350,2350,2350,2350,0
|
|
20240625,120500,545930415,2350,2350,2350,2350,0
|
|
20240625,120400,545930415,2350,2350,2350,2350,54
|
|
20240625,120300,545803515,2345,2350,2350,2345,1122
|
|
20240625,120200,543169035,2350,2350,2350,2350,1
|
|
20240625,120100,543166685,2350,2350,2350,2350,1065
|
|
20240625,120000,540663935,2340,2340,2340,2340,33
|
|
20240625,115900,540586715,2340,2340,2345,2340,237
|
|
20240625,115800,540032130,2340,2340,2340,2340,1618
|
|
20240625,115700,536246010,2340,2345,2345,2340,911
|
|
20240625,115600,534110880,2350,2350,2350,2350,41
|
|
20240625,115500,534014530,2350,2350,2350,2350,0
|
|
20240625,115400,534014530,2350,2350,2350,2350,71
|
|
20240625,115300,533847680,2350,2350,2350,2350,50
|
|
20240625,115200,533730180,2350,2350,2350,2350,128
|
|
20240625,115100,533429380,2350,2350,2350,2350,128
|
|
20240625,115000,533128580,2350,2350,2350,2350,247
|
|
20240625,114900,532548130,2355,2360,2360,2355,302
|
|
20240625,114800,531835700,2350,2350,2350,2350,0
|
|
20240625,114700,531835700,2350,2355,2355,2350,361
|
|
20240625,114600,530986550,2360,2370,2370,2360,1392
|
|
20240625,114500,527694405,2365,2365,2370,2365,6337
|
|
20240625,114400,512696880,2365,2360,2365,2360,538
|
|
20240625,114300,511425575,2365,2360,2365,2360,6166
|
|
20240625,114200,496846035,2360,2355,2360,2355,1717
|
|
20240625,114100,492795105,2355,2350,2355,2350,2074
|
|
20240625,114000,487914270,2350,2350,2350,2350,20
|
|
20240625,113900,487867270,2345,2345,2345,2345,50
|
|
20240625,113800,487750020,2345,2345,2345,2345,40
|
|
20240625,113700,487656220,2345,2345,2345,2345,0
|
|
20240625,113600,487656220,2345,2345,2345,2345,0
|
|
20240625,113500,487656220,2345,2345,2345,2345,1200
|
|
20240625,113400,484842220,2345,2355,2355,2345,11
|
|
20240625,113300,484816325,2355,2355,2355,2355,500
|
|
20240625,113200,483638825,2350,2345,2350,2345,551
|
|
20240625,113100,482344600,2350,2345,2350,2345,502
|
|
20240625,113000,481167300,2345,2345,2345,2345,0
|
|
20240625,112900,481167300,2345,2345,2345,2345,110
|
|
20240625,112800,480909350,2355,2355,2355,2355,101
|
|
20240625,112700,480671495,2355,2355,2355,2355,500
|
|
20240625,112600,479493995,2355,2345,2355,2345,78
|
|
20240625,112500,479310440,2350,2350,2355,2350,5
|
|
20240625,112400,479298685,2350,2350,2350,2350,47
|
|
20240625,112300,479188235,2350,2345,2350,2345,7
|
|
20240625,112200,479171790,2350,2350,2350,2350,149
|
|
20240625,112100,478821640,2355,2355,2355,2355,43
|
|
20240625,112000,478720375,2355,2350,2355,2350,676
|
|
20240625,111900,477130275,2350,2350,2350,2350,0
|
|
20240625,111800,477130275,2350,2340,2350,2340,251
|
|
20240625,111700,476540435,2345,2350,2350,2345,464
|
|
20240625,111600,475450040,2340,2340,2340,2340,314
|
|
20240625,111500,474715280,2340,2350,2350,2340,10
|
|
20240625,111400,474691860,2350,2350,2350,2350,0
|
|
20240625,111300,474691860,2350,2355,2355,2340,7596
|
|
20240625,111200,456856880,2355,2345,2355,2345,1512
|
|
20240625,111100,453300620,2340,2345,2350,2340,1401
|
|
20240625,111000,450010470,2340,2325,2340,2325,15051
|
|
20240625,110900,414939040,2320,2320,2320,2320,50
|
|
20240625,110800,414823040,2320,2320,2320,2320,10
|
|
20240625,110700,414799840,2315,2315,2315,2315,0
|
|
20240625,110600,414799840,2315,2315,2315,2315,268
|
|
20240625,110500,414179420,2315,2320,2320,2315,419
|
|
20240625,110400,413209165,2315,2315,2315,2315,0
|
|
20240625,110300,413209165,2315,2315,2315,2315,0
|
|
20240625,110200,413209165,2315,2315,2315,2315,1000
|
|
20240625,110100,410894165,2320,2325,2325,2320,349
|
|
20240625,110000,410084245,2320,2315,2320,2315,7
|
|
20240625,105900,410068010,2315,2315,2315,2310,605
|
|
20240625,105800,408669960,2315,2315,2315,2315,171
|
|
20240625,105700,408274095,2330,2320,2330,2320,310
|
|
20240625,105600,407554655,2320,2330,2340,2315,545
|
|
20240625,105500,406291610,2325,2330,2340,2325,344
|
|
20240625,105400,405490775,2330,2335,2340,2330,28
|
|
20240625,105300,405425395,2340,2330,2340,2330,270
|
|
20240625,105200,404794400,2335,2335,2335,2335,1
|
|
20240625,105100,404792065,2330,2330,2330,2330,12
|
|
20240625,105000,404764105,2330,2330,2330,2330,90
|
|
20240625,104900,404554405,2325,2325,2325,2325,929
|
|
20240625,104800,402394480,2325,2325,2325,2325,903
|
|
20240625,104700,400295005,2320,2335,2335,2320,5000
|
|
20240625,104600,388662395,2345,2345,2350,2335,1551
|
|
20240625,104500,385031210,2345,2335,2345,2335,1883
|
|
20240625,104400,380628220,2330,2330,2330,2330,1
|
|
20240625,104300,380625890,2330,2330,2330,2330,150
|
|
20240625,104200,380276390,2330,2330,2330,2330,100
|
|
20240625,104100,380043390,2310,2325,2325,2310,8078
|
|
20240625,104000,361354255,2330,2330,2330,2330,286
|
|
20240625,103900,360687875,2325,2330,2330,2325,69
|
|
20240625,103800,360527400,2335,2325,2335,2325,487
|
|
20240625,103700,359393575,2330,2330,2340,2330,66
|
|
20240625,103600,359239675,2330,2335,2340,2330,1741
|
|
20240625,103500,355170275,2335,2330,2340,2330,1225
|
|
20240625,103400,352315655,2340,2340,2340,2340,1
|
|
20240625,103300,352313315,2345,2340,2345,2340,577
|
|
20240625,103200,350962605,2340,2325,2340,2325,339
|
|
20240625,103100,350171710,2325,2325,2325,2325,35
|
|
20240625,103000,350090335,2330,2340,2340,2330,511
|
|
20240625,102900,348898545,2340,2340,2345,2340,3502
|
|
20240625,102800,340686965,2345,2335,2345,2335,298
|
|
20240625,102700,339990100,2335,2320,2335,2320,316
|
|
20240625,102600,339253640,2320,2340,2340,2320,423
|
|
20240625,102500,338267780,2340,2335,2360,2335,10139
|
|
20240625,102400,314479215,2340,2320,2340,2320,2691
|
|
20240625,102300,308202525,2330,2310,2330,2310,6643
|
|
20240625,102200,292798830,2310,2310,2315,2310,401
|
|
20240625,102100,291870745,2305,2310,2310,2305,450
|
|
20240625,102000,290832995,2305,2305,2305,2305,125
|
|
20240625,101900,290544870,2305,2305,2305,2305,100
|
|
20240625,101800,290314370,2305,2300,2305,2300,1059
|
|
20240625,101700,287873490,2295,2305,2305,2295,612
|
|
20240625,101600,286465265,2305,2305,2305,2305,0
|
|
20240625,101500,286465265,2305,2295,2305,2295,1083
|
|
20240625,101400,283979770,2300,2295,2300,2285,5634
|
|
20240625,101300,271095115,2290,2315,2315,2290,6339
|
|
20240625,101200,256544125,2315,2315,2315,2310,218
|
|
20240625,101100,256039460,2310,2310,2310,2310,2464
|
|
20240625,101000,250347620,2310,2300,2310,2300,5701
|
|
20240625,100900,237178730,2300,2320,2320,2300,810
|
|
20240625,100800,235310790,2310,2315,2315,2300,5909
|
|
20240625,100700,221701865,2325,2325,2325,2320,2143
|
|
20240625,100600,216720160,2325,2325,2325,2320,23
|
|
20240625,100500,216666695,2325,2315,2330,2310,754
|
|
20240625,100400,214922855,2320,2295,2335,2295,3938
|
|
20240625,100300,205797900,2295,2280,2295,2280,4940
|
|
20240625,100200,194489360,2280,2280,2280,2280,2
|
|
20240625,100100,194484800,2275,2275,2275,2275,135
|
|
20240625,100000,194177675,2275,2275,2275,2275,958
|
|
20240625,095900,191998225,2280,2280,2280,2280,2198
|
|
20240625,095800,186986785,2280,2280,2280,2280,100
|
|
20240625,095700,186758785,2280,2280,2280,2280,21
|
|
20240625,095600,186710905,2285,2285,2285,2285,0
|
|
20240625,095500,186710905,2285,2285,2285,2285,1
|
|
20240625,095400,186708620,2285,2285,2285,2285,1
|
|
20240625,095300,186706335,2285,2285,2285,2285,51
|
|
20240625,095200,186589800,2285,2285,2285,2280,54
|
|
20240625,095100,186466420,2285,2285,2285,2285,52
|
|
20240625,095000,186347600,2285,2285,2285,2285,0
|
|
20240625,094900,186347600,2285,2285,2285,2285,3
|
|
20240625,094800,186340745,2285,2280,2285,2280,60
|
|
20240625,094700,186203695,2290,2280,2290,2280,301
|
|
20240625,094600,185514930,2280,2285,2285,2280,301
|
|
20240625,094500,184828645,2285,2285,2285,2285,0
|
|
20240625,094400,184828645,2285,2285,2285,2285,200
|
|
20240625,094300,184371645,2285,2285,2285,2280,221
|
|
20240625,094200,183866665,2285,2285,2285,2285,1
|
|
20240625,094100,183864380,2290,2290,2290,2290,11
|
|
20240625,094000,183839190,2290,2285,2290,2280,701
|
|
20240625,093900,182237415,2285,2285,2285,2285,0
|
|
20240625,093800,182237415,2285,2285,2285,2285,792
|
|
20240625,093700,180427695,2285,2285,2285,2285,0
|
|
20240625,093600,180427695,2285,2275,2285,2275,602
|
|
20240625,093500,179055135,2275,2270,2275,2270,73
|
|
20240625,093400,178889220,2260,2270,2270,2260,527
|
|
20240625,093300,177697810,2265,2280,2280,2265,1818
|
|
20240625,093200,173568010,2280,2290,2290,2280,1020
|
|
20240625,093100,171239115,2290,2300,2320,2290,9055
|
|
20240625,093000,150365830,2300,2290,2300,2290,764
|
|
20240625,092900,148610930,2280,2280,2290,2280,768
|
|
20240625,092800,146856170,2280,2280,2280,2280,1
|
|
20240625,092700,146853890,2275,2275,2275,2275,1057
|
|
20240625,092600,144449215,2270,2270,2270,2270,206
|
|
20240625,092500,143981595,2265,2265,2265,2265,106
|
|
20240625,092400,143741505,2265,2275,2275,2265,576
|
|
20240625,092300,142431145,2265,2270,2270,2265,513
|
|
20240625,092200,141266675,2270,2270,2270,2270,500
|
|
20240625,092100,140131675,2270,2270,2270,2260,2071
|
|
20240625,092000,135441205,2270,2265,2270,2265,853
|
|
20240625,091900,133509130,2260,2260,2265,2255,3349
|
|
20240625,091800,125948995,2270,2270,2270,2270,6
|
|
20240625,091700,125935375,2265,2260,2265,2260,738
|
|
20240625,091600,124266805,2260,2275,2275,2260,2944
|
|
20240625,091500,117609845,2280,2280,2280,2280,200
|
|
20240625,091400,117153845,2280,2300,2300,2280,2701
|
|
20240625,091300,110965365,2300,2300,2305,2295,3212
|
|
20240625,091200,103581970,2300,2285,2300,2275,4689
|
|
20240625,091100,92827695,2285,2270,2305,2245,18245
|
|
20240625,091000,51228585,2270,2255,2270,2255,2242
|
|
20240625,090900,46150620,2255,2270,2270,2250,1296
|
|
20240625,090800,43215730,2270,2235,2270,2235,3516
|
|
20240625,090700,35270175,2235,2235,2235,2235,150
|
|
20240625,090600,34934925,2235,2220,2235,2220,2233
|
|
20240625,090500,29966155,2215,2210,2215,2200,3749
|
|
20240625,090400,21683960,2210,2210,2210,2210,0
|
|
20240625,090300,21683960,2210,2220,2220,2210,795
|
|
20240625,090200,19923430,2220,2230,2230,2220,136
|
|
20240625,090100,19620805,2235,2240,2245,2235,3969
|
|
20240625,090000,10745470,2230,2225,2230,2220,3837
|