746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,212300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,212200,2800453830,2285,2285,2285,2285,0
|
|
20240723,212100,2800453830,2285,2285,2285,2285,0
|
|
20240723,212000,2800453830,2285,2285,2285,2285,0
|
|
20240723,211900,2800453830,2285,2285,2285,2285,0
|
|
20240723,211800,2800453830,2285,2285,2285,2285,0
|
|
20240723,211700,2800453830,2285,2285,2285,2285,0
|
|
20240723,211600,2800453830,2285,2285,2285,2285,0
|
|
20240723,211500,2800453830,2285,2285,2285,2285,0
|
|
20240723,211400,2800453830,2285,2285,2285,2285,0
|
|
20240723,211300,2800453830,2285,2285,2285,2285,0
|
|
20240723,211200,2800453830,2285,2285,2285,2285,0
|
|
20240723,211100,2800453830,2285,2285,2285,2285,0
|
|
20240723,211000,2800453830,2285,2285,2285,2285,0
|
|
20240723,210900,2800453830,2285,2285,2285,2285,0
|
|
20240723,210800,2800453830,2285,2285,2285,2285,0
|
|
20240723,210700,2800453830,2285,2285,2285,2285,0
|
|
20240723,210600,2800453830,2285,2285,2285,2285,0
|
|
20240723,210500,2800453830,2285,2285,2285,2285,0
|
|
20240723,210400,2800453830,2285,2285,2285,2285,0
|
|
20240723,210300,2800453830,2285,2285,2285,2285,0
|
|
20240723,210200,2800453830,2285,2285,2285,2285,0
|
|
20240723,210100,2800453830,2285,2285,2285,2285,0
|
|
20240723,210000,2800453830,2285,2285,2285,2285,0
|
|
20240723,205900,2800453830,2285,2285,2285,2285,0
|
|
20240723,205800,2800453830,2285,2285,2285,2285,0
|
|
20240723,205700,2800453830,2285,2285,2285,2285,0
|
|
20240723,205600,2800453830,2285,2285,2285,2285,0
|
|
20240723,205500,2800453830,2285,2285,2285,2285,0
|
|
20240723,205400,2800453830,2285,2285,2285,2285,0
|
|
20240723,205300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,205200,2800453830,2285,2285,2285,2285,0
|
|
20240723,205100,2800453830,2285,2285,2285,2285,0
|
|
20240723,205000,2800453830,2285,2285,2285,2285,0
|
|
20240723,204900,2800453830,2285,2285,2285,2285,0
|
|
20240723,204800,2800453830,2285,2285,2285,2285,0
|
|
20240723,204700,2800453830,2285,2285,2285,2285,0
|
|
20240723,204600,2800453830,2285,2285,2285,2285,0
|
|
20240723,204500,2800453830,2285,2285,2285,2285,0
|
|
20240723,204400,2800453830,2285,2285,2285,2285,0
|
|
20240723,204300,2800453830,2285,2285,2285,2285,0
|
|
20240723,204200,2800453830,2285,2285,2285,2285,0
|
|
20240723,204100,2800453830,2285,2285,2285,2285,0
|
|
20240723,204000,2800453830,2285,2285,2285,2285,0
|
|
20240723,203900,2800453830,2285,2285,2285,2285,0
|
|
20240723,203800,2800453830,2285,2285,2285,2285,0
|
|
20240723,203700,2800453830,2285,2285,2285,2285,0
|
|
20240723,203600,2800453830,2285,2285,2285,2285,0
|
|
20240723,203500,2800453830,2285,2285,2285,2285,0
|
|
20240723,203400,2800453830,2285,2285,2285,2285,0
|
|
20240723,203300,2800453830,2285,2285,2285,2285,0
|
|
20240723,203200,2800453830,2285,2285,2285,2285,0
|
|
20240723,203100,2800453830,2285,2285,2285,2285,0
|
|
20240723,203000,2800453830,2285,2285,2285,2285,0
|
|
20240723,202900,2800453830,2285,2285,2285,2285,0
|
|
20240723,202800,2800453830,2285,2285,2285,2285,0
|
|
20240723,202700,2800453830,2285,2285,2285,2285,0
|
|
20240723,202600,2800453830,2285,2285,2285,2285,0
|
|
20240723,202500,2800453830,2285,2285,2285,2285,0
|
|
20240723,202400,2800453830,2285,2285,2285,2285,0
|
|
20240723,202300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,202200,2800453830,2285,2285,2285,2285,0
|
|
20240723,202100,2800453830,2285,2285,2285,2285,0
|
|
20240723,202000,2800453830,2285,2285,2285,2285,0
|
|
20240723,201900,2800453830,2285,2285,2285,2285,0
|
|
20240723,201800,2800453830,2285,2285,2285,2285,0
|
|
20240723,201700,2800453830,2285,2285,2285,2285,0
|
|
20240723,201600,2800453830,2285,2285,2285,2285,0
|
|
20240723,201500,2800453830,2285,2285,2285,2285,0
|
|
20240723,201400,2800453830,2285,2285,2285,2285,0
|
|
20240723,201300,2800453830,2285,2285,2285,2285,0
|
|
20240723,201200,2800453830,2285,2285,2285,2285,0
|
|
20240723,201100,2800453830,2285,2285,2285,2285,0
|
|
20240723,201000,2800453830,2285,2285,2285,2285,0
|
|
20240723,200900,2800453830,2285,2285,2285,2285,0
|
|
20240723,200800,2800453830,2285,2285,2285,2285,0
|
|
20240723,200700,2800453830,2285,2285,2285,2285,0
|
|
20240723,200600,2800453830,2285,2285,2285,2285,0
|
|
20240723,200500,2800453830,2285,2285,2285,2285,0
|
|
20240723,200400,2800453830,2285,2285,2285,2285,0
|
|
20240723,200300,2800453830,2285,2285,2285,2285,0
|
|
20240723,200200,2800453830,2285,2285,2285,2285,0
|
|
20240723,200100,2800453830,2285,2285,2285,2285,0
|
|
20240723,200000,2800453830,2285,2285,2285,2285,0
|
|
20240723,195900,2800453830,2285,2285,2285,2285,0
|
|
20240723,195800,2800453830,2285,2285,2285,2285,0
|
|
20240723,195700,2800453830,2285,2285,2285,2285,0
|
|
20240723,195600,2800453830,2285,2285,2285,2285,0
|
|
20240723,195500,2800453830,2285,2285,2285,2285,0
|
|
20240723,195400,2800453830,2285,2285,2285,2285,0
|
|
20240723,195300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,195200,2800453830,2285,2285,2285,2285,0
|
|
20240723,195100,2800453830,2285,2285,2285,2285,0
|
|
20240723,195000,2800453830,2285,2285,2285,2285,0
|
|
20240723,194900,2800453830,2285,2285,2285,2285,0
|
|
20240723,194800,2800453830,2285,2285,2285,2285,0
|
|
20240723,194700,2800453830,2285,2285,2285,2285,0
|
|
20240723,194600,2800453830,2285,2285,2285,2285,0
|
|
20240723,194500,2800453830,2285,2285,2285,2285,0
|
|
20240723,194400,2800453830,2285,2285,2285,2285,0
|
|
20240723,194300,2800453830,2285,2285,2285,2285,0
|
|
20240723,194200,2800453830,2285,2285,2285,2285,0
|
|
20240723,194100,2800453830,2285,2285,2285,2285,0
|
|
20240723,194000,2800453830,2285,2285,2285,2285,0
|
|
20240723,193900,2800453830,2285,2285,2285,2285,0
|
|
20240723,193800,2800453830,2285,2285,2285,2285,0
|
|
20240723,193700,2800453830,2285,2285,2285,2285,0
|
|
20240723,193600,2800453830,2285,2285,2285,2285,0
|
|
20240723,193500,2800453830,2285,2285,2285,2285,0
|
|
20240723,193400,2800453830,2285,2285,2285,2285,0
|
|
20240723,193300,2800453830,2285,2285,2285,2285,0
|
|
20240723,193200,2800453830,2285,2285,2285,2285,0
|
|
20240723,193100,2800453830,2285,2285,2285,2285,0
|
|
20240723,193000,2800453830,2285,2285,2285,2285,0
|
|
20240723,192900,2800453830,2285,2285,2285,2285,0
|
|
20240723,192800,2800453830,2285,2285,2285,2285,0
|
|
20240723,192700,2800453830,2285,2285,2285,2285,0
|
|
20240723,192600,2800453830,2285,2285,2285,2285,0
|
|
20240723,192500,2800453830,2285,2285,2285,2285,0
|
|
20240723,192400,2800453830,2285,2285,2285,2285,0
|
|
20240723,192300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,192200,2800453830,2285,2285,2285,2285,0
|
|
20240723,192100,2800453830,2285,2285,2285,2285,0
|
|
20240723,192000,2800453830,2285,2285,2285,2285,0
|
|
20240723,191900,2800453830,2285,2285,2285,2285,0
|
|
20240723,191800,2800453830,2285,2285,2285,2285,0
|
|
20240723,191700,2800453830,2285,2285,2285,2285,0
|
|
20240723,191600,2800453830,2285,2285,2285,2285,0
|
|
20240723,191500,2800453830,2285,2285,2285,2285,0
|
|
20240723,191400,2800453830,2285,2285,2285,2285,0
|
|
20240723,191300,2800453830,2285,2285,2285,2285,0
|
|
20240723,191200,2800453830,2285,2285,2285,2285,0
|
|
20240723,191100,2800453830,2285,2285,2285,2285,0
|
|
20240723,191000,2800453830,2285,2285,2285,2285,0
|
|
20240723,190900,2800453830,2285,2285,2285,2285,0
|
|
20240723,190800,2800453830,2285,2285,2285,2285,0
|
|
20240723,190700,2800453830,2285,2285,2285,2285,0
|
|
20240723,190600,2800453830,2285,2285,2285,2285,0
|
|
20240723,190500,2800453830,2285,2285,2285,2285,0
|
|
20240723,190400,2800453830,2285,2285,2285,2285,0
|
|
20240723,190300,2800453830,2285,2285,2285,2285,0
|
|
20240723,190200,2800453830,2285,2285,2285,2285,0
|
|
20240723,190100,2800453830,2285,2285,2285,2285,0
|
|
20240723,190000,2800453830,2285,2285,2285,2285,0
|
|
20240723,185900,2800453830,2285,2285,2285,2285,0
|
|
20240723,185800,2800453830,2285,2285,2285,2285,0
|
|
20240723,185700,2800453830,2285,2285,2285,2285,0
|
|
20240723,185600,2800453830,2285,2285,2285,2285,0
|
|
20240723,185500,2800453830,2285,2285,2285,2285,0
|
|
20240723,185400,2800453830,2285,2285,2285,2285,0
|
|
20240723,185300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,185200,2800453830,2285,2285,2285,2285,0
|
|
20240723,185100,2800453830,2285,2285,2285,2285,0
|
|
20240723,185000,2800453830,2285,2285,2285,2285,0
|
|
20240723,184900,2800453830,2285,2285,2285,2285,0
|
|
20240723,184800,2800453830,2285,2285,2285,2285,0
|
|
20240723,184700,2800453830,2285,2285,2285,2285,0
|
|
20240723,184600,2800453830,2285,2285,2285,2285,0
|
|
20240723,184500,2800453830,2285,2285,2285,2285,0
|
|
20240723,184400,2800453830,2285,2285,2285,2285,0
|
|
20240723,184300,2800453830,2285,2285,2285,2285,0
|
|
20240723,184200,2800453830,2285,2285,2285,2285,0
|
|
20240723,184100,2800453830,2285,2285,2285,2285,0
|
|
20240723,184000,2800453830,2285,2285,2285,2285,0
|
|
20240723,183900,2800453830,2285,2285,2285,2285,0
|
|
20240723,183800,2800453830,2285,2285,2285,2285,0
|
|
20240723,183700,2800453830,2285,2285,2285,2285,0
|
|
20240723,183600,2800453830,2285,2285,2285,2285,0
|
|
20240723,183500,2800453830,2285,2285,2285,2285,0
|
|
20240723,183400,2800453830,2285,2285,2285,2285,0
|
|
20240723,183300,2800453830,2285,2285,2285,2285,0
|
|
20240723,183200,2800453830,2285,2285,2285,2285,0
|
|
20240723,183100,2800453830,2285,2285,2285,2285,0
|
|
20240723,183000,2800453830,2285,2285,2285,2285,0
|
|
20240723,182900,2800453830,2285,2285,2285,2285,0
|
|
20240723,182800,2800453830,2285,2285,2285,2285,0
|
|
20240723,182700,2800453830,2285,2285,2285,2285,0
|
|
20240723,182600,2800453830,2285,2285,2285,2285,0
|
|
20240723,182500,2800453830,2285,2285,2285,2285,0
|
|
20240723,182400,2800453830,2285,2285,2285,2285,0
|
|
20240723,182300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,182200,2800453830,2285,2285,2285,2285,0
|
|
20240723,182100,2800453830,2285,2285,2285,2285,0
|
|
20240723,182000,2800453830,2285,2285,2285,2285,0
|
|
20240723,181900,2800453830,2285,2285,2285,2285,0
|
|
20240723,181800,2800453830,2285,2285,2285,2285,0
|
|
20240723,181700,2800453830,2285,2285,2285,2285,0
|
|
20240723,181600,2800453830,2285,2285,2285,2285,0
|
|
20240723,181500,2800453830,2285,2285,2285,2285,0
|
|
20240723,181400,2800453830,2285,2285,2285,2285,0
|
|
20240723,181300,2800453830,2285,2285,2285,2285,0
|
|
20240723,181200,2800453830,2285,2285,2285,2285,0
|
|
20240723,181100,2800453830,2285,2285,2285,2285,0
|
|
20240723,181000,2800453830,2285,2285,2285,2285,0
|
|
20240723,180900,2800453830,2285,2285,2285,2285,0
|
|
20240723,180800,2800453830,2285,2285,2285,2285,0
|
|
20240723,180700,2800453830,2285,2285,2285,2285,0
|
|
20240723,180600,2800453830,2285,2285,2285,2285,0
|
|
20240723,180500,2800453830,2285,2285,2285,2285,0
|
|
20240723,180400,2800453830,2285,2285,2285,2285,0
|
|
20240723,180300,2800453830,2285,2285,2285,2285,0
|
|
20240723,180200,2800453830,2285,2285,2285,2285,0
|
|
20240723,180100,2800453830,2285,2285,2285,2285,0
|
|
20240723,180000,2800453830,2285,2285,2285,2285,0
|
|
20240723,175900,2800453830,2285,2285,2285,2285,0
|
|
20240723,175800,2800453830,2285,2285,2285,2285,0
|
|
20240723,175700,2800453830,2285,2285,2285,2285,0
|
|
20240723,175600,2800453830,2285,2285,2285,2285,0
|
|
20240723,175500,2800453830,2285,2285,2285,2285,0
|
|
20240723,175400,2800453830,2285,2285,2285,2285,0
|
|
20240723,175300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,175200,2800453830,2285,2285,2285,2285,0
|
|
20240723,175100,2800453830,2285,2285,2285,2285,0
|
|
20240723,175000,2800453830,2285,2285,2285,2285,0
|
|
20240723,174900,2800453830,2285,2285,2285,2285,0
|
|
20240723,174800,2800453830,2285,2285,2285,2285,0
|
|
20240723,174700,2800453830,2285,2285,2285,2285,0
|
|
20240723,174600,2800453830,2285,2285,2285,2285,0
|
|
20240723,174500,2800453830,2285,2285,2285,2285,0
|
|
20240723,174400,2800453830,2285,2285,2285,2285,0
|
|
20240723,174300,2800453830,2285,2285,2285,2285,0
|
|
20240723,174200,2800453830,2285,2285,2285,2285,0
|
|
20240723,174100,2800453830,2285,2285,2285,2285,0
|
|
20240723,174000,2800453830,2285,2285,2285,2285,0
|
|
20240723,173900,2800453830,2285,2285,2285,2285,0
|
|
20240723,173800,2800453830,2285,2285,2285,2285,0
|
|
20240723,173700,2800453830,2285,2285,2285,2285,0
|
|
20240723,173600,2800453830,2285,2285,2285,2285,0
|
|
20240723,173500,2800453830,2285,2285,2285,2285,0
|
|
20240723,173400,2800453830,2285,2285,2285,2285,0
|
|
20240723,173300,2800453830,2285,2285,2285,2285,0
|
|
20240723,173200,2800453830,2285,2285,2285,2285,0
|
|
20240723,173100,2800453830,2285,2285,2285,2285,0
|
|
20240723,173000,2800453830,2285,2285,2285,2285,0
|
|
20240723,172900,2800453830,2285,2285,2285,2285,0
|
|
20240723,172800,2800453830,2285,2285,2285,2285,0
|
|
20240723,172700,2800453830,2285,2285,2285,2285,0
|
|
20240723,172600,2800453830,2285,2285,2285,2285,0
|
|
20240723,172500,2800453830,2285,2285,2285,2285,0
|
|
20240723,172400,2800453830,2285,2285,2285,2285,0
|
|
20240723,172300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,172200,2800453830,2285,2285,2285,2285,0
|
|
20240723,172100,2800453830,2285,2285,2285,2285,0
|
|
20240723,172000,2800453830,2285,2285,2285,2285,0
|
|
20240723,171900,2800453830,2285,2285,2285,2285,0
|
|
20240723,171800,2800453830,2285,2285,2285,2285,0
|
|
20240723,171700,2800453830,2285,2285,2285,2285,0
|
|
20240723,171600,2800453830,2285,2285,2285,2285,0
|
|
20240723,171500,2800453830,2285,2285,2285,2285,0
|
|
20240723,171400,2800453830,2285,2285,2285,2285,0
|
|
20240723,171300,2800453830,2285,2285,2285,2285,0
|
|
20240723,171200,2800453830,2285,2285,2285,2285,0
|
|
20240723,171100,2800453830,2285,2285,2285,2285,0
|
|
20240723,171000,2800453830,2285,2285,2285,2285,0
|
|
20240723,170900,2800453830,2285,2285,2285,2285,0
|
|
20240723,170800,2800453830,2285,2285,2285,2285,0
|
|
20240723,170700,2800453830,2285,2285,2285,2285,0
|
|
20240723,170600,2800453830,2285,2285,2285,2285,0
|
|
20240723,170500,2800453830,2285,2285,2285,2285,0
|
|
20240723,170400,2800453830,2285,2285,2285,2285,0
|
|
20240723,170300,2800453830,2285,2285,2285,2285,0
|
|
20240723,170200,2800453830,2285,2285,2285,2285,0
|
|
20240723,170100,2800453830,2285,2285,2285,2285,0
|
|
20240723,170000,2800453830,2285,2285,2285,2285,0
|
|
20240723,165900,2800453830,2285,2285,2285,2285,0
|
|
20240723,165800,2800453830,2285,2285,2285,2285,0
|
|
20240723,165700,2800453830,2285,2285,2285,2285,0
|
|
20240723,165600,2800453830,2285,2285,2285,2285,0
|
|
20240723,165500,2800453830,2285,2285,2285,2285,0
|
|
20240723,165400,2800453830,2285,2285,2285,2285,0
|
|
20240723,165300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,165200,2800453830,2285,2285,2285,2285,0
|
|
20240723,165100,2800453830,2285,2285,2285,2285,0
|
|
20240723,165000,2800453830,2285,2285,2285,2285,0
|
|
20240723,164900,2800453830,2285,2285,2285,2285,0
|
|
20240723,164800,2800453830,2285,2285,2285,2285,0
|
|
20240723,164700,2800453830,2285,2285,2285,2285,0
|
|
20240723,164600,2800453830,2285,2285,2285,2285,0
|
|
20240723,164500,2800453830,2285,2285,2285,2285,0
|
|
20240723,164400,2800453830,2285,2285,2285,2285,0
|
|
20240723,164300,2800453830,2285,2285,2285,2285,0
|
|
20240723,164200,2800453830,2285,2285,2285,2285,0
|
|
20240723,164100,2800453830,2285,2285,2285,2285,0
|
|
20240723,164000,2800453830,2285,2285,2285,2285,0
|
|
20240723,163900,2800453830,2285,2285,2285,2285,0
|
|
20240723,163800,2800453830,2285,2285,2285,2285,0
|
|
20240723,163700,2800453830,2285,2285,2285,2285,0
|
|
20240723,163600,2800453830,2285,2285,2285,2285,0
|
|
20240723,163500,2800453830,2285,2285,2285,2285,0
|
|
20240723,163400,2800453830,2285,2285,2285,2285,0
|
|
20240723,163300,2800453830,2285,2285,2285,2285,0
|
|
20240723,163200,2800453830,2285,2285,2285,2285,0
|
|
20240723,163100,2800453830,2285,2285,2285,2285,0
|
|
20240723,163000,2800453830,2285,2285,2285,2285,0
|
|
20240723,162900,2800453830,2285,2285,2285,2285,0
|
|
20240723,162800,2800453830,2285,2285,2285,2285,0
|
|
20240723,162700,2800453830,2285,2285,2285,2285,0
|
|
20240723,162600,2800453830,2285,2285,2285,2285,0
|
|
20240723,162500,2800453830,2285,2285,2285,2285,0
|
|
20240723,162400,2800453830,2285,2285,2285,2285,0
|
|
20240723,162300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,162200,2800453830,2285,2285,2285,2285,0
|
|
20240723,162100,2800453830,2285,2285,2285,2285,0
|
|
20240723,162000,2800453830,2285,2285,2285,2285,0
|
|
20240723,161900,2800453830,2285,2285,2285,2285,0
|
|
20240723,161800,2800453830,2285,2285,2285,2285,0
|
|
20240723,161700,2800453830,2285,2285,2285,2285,0
|
|
20240723,161600,2800453830,2285,2285,2285,2285,0
|
|
20240723,161500,2800453830,2285,2285,2285,2285,0
|
|
20240723,161400,2800453830,2285,2285,2285,2285,0
|
|
20240723,161300,2800453830,2285,2285,2285,2285,0
|
|
20240723,161200,2800453830,2285,2285,2285,2285,0
|
|
20240723,161100,2800453830,2285,2285,2285,2285,0
|
|
20240723,161000,2800453830,2285,2285,2285,2285,0
|
|
20240723,160900,2800453830,2285,2285,2285,2285,0
|
|
20240723,160800,2800453830,2285,2285,2285,2285,0
|
|
20240723,160700,2800453830,2285,2285,2285,2285,0
|
|
20240723,160600,2800453830,2285,2285,2285,2285,0
|
|
20240723,160500,2800453830,2285,2285,2285,2285,0
|
|
20240723,160400,2800453830,2285,2285,2285,2285,0
|
|
20240723,160300,2800453830,2285,2285,2285,2285,0
|
|
20240723,160200,2800453830,2285,2285,2285,2285,0
|
|
20240723,160100,2800453830,2285,2285,2285,2285,0
|
|
20240723,160000,2800453830,2285,2285,2285,2285,0
|
|
20240723,155900,2800453830,2285,2285,2285,2285,0
|
|
20240723,155800,2800453830,2285,2285,2285,2285,0
|
|
20240723,155700,2800453830,2285,2285,2285,2285,0
|
|
20240723,155600,2800453830,2285,2285,2285,2285,0
|
|
20240723,155500,2800453830,2285,2285,2285,2285,0
|
|
20240723,155400,2800453830,2285,2285,2285,2285,0
|
|
20240723,155300,2800453830,2285,2285,2285,2285,10418
|
|
20240723,155200,2800453830,2285,2285,2285,2285,0
|
|
20240723,155100,2800453830,2285,2285,2285,2285,0
|
|
20240723,155000,2800453830,2285,2285,2285,2285,0
|
|
20240723,154900,2800453830,2285,2285,2285,2285,0
|
|
20240723,154800,2800453830,2285,2285,2285,2285,0
|
|
20240723,154700,2800453830,2285,2285,2285,2285,0
|
|
20240723,154600,2800453830,2285,2285,2285,2285,0
|
|
20240723,154500,2800453830,2285,2285,2285,2285,0
|
|
20240723,154400,2800453830,2285,2285,2285,2285,0
|
|
20240723,154300,2800453830,2285,2285,2285,2285,0
|
|
20240723,154200,2800453830,2285,2285,2285,2285,0
|
|
20240723,154100,2800453830,2285,2285,2285,2285,0
|
|
20240723,154000,2800453830,2285,2285,2285,2285,0
|
|
20240723,153900,2800453830,2285,2285,2285,2285,0
|
|
20240723,153800,2800453830,2285,2285,2285,2285,0
|
|
20240723,153700,2800453830,2285,2285,2285,2285,0
|
|
20240723,153600,2800453830,2285,2285,2285,2285,0
|
|
20240723,153500,2800453830,2285,2285,2285,2285,0
|
|
20240723,153400,2800453830,2285,2285,2285,2285,0
|
|
20240723,153300,2800453830,2285,2285,2285,2285,0
|
|
20240723,153200,2800453830,2285,2285,2285,2285,0
|
|
20240723,153100,2800453830,2285,2285,2285,2285,0
|
|
20240723,153000,2800453830,2285,2285,2285,2285,10418
|
|
20240723,152900,2776648700,2285,2285,2285,2285,0
|
|
20240723,152800,2776648700,2285,2285,2285,2285,0
|
|
20240723,152700,2776648700,2285,2285,2285,2285,0
|
|
20240723,152600,2776648700,2285,2285,2285,2285,0
|
|
20240723,152500,2776648700,2285,2285,2285,2285,0
|
|
20240723,152400,2776648700,2285,2285,2285,2285,0
|
|
20240723,152300,2776648700,2285,2285,2285,2285,0
|
|
20240723,152200,2776648700,2285,2285,2285,2285,0
|
|
20240723,152100,2776648700,2285,2285,2285,2285,0
|
|
20240723,152000,2776648700,2285,2285,2285,2285,0
|
|
20240723,151900,2776648700,2285,2280,2285,2275,3425
|
|
20240723,151800,2768841775,2280,2275,2280,2275,964
|
|
20240723,151700,2766645355,2280,2275,2280,2275,543
|
|
20240723,151600,2765409830,2280,2280,2280,2280,454
|
|
20240723,151500,2764374710,2285,2275,2285,2275,1595
|
|
20240723,151400,2760738255,2275,2275,2280,2275,299
|
|
20240723,151300,2760057975,2275,2280,2280,2275,3378
|
|
20240723,151200,2752373010,2275,2280,2280,2275,164
|
|
20240723,151100,2751999495,2280,2280,2280,2280,719
|
|
20240723,151000,2750360175,2280,2275,2280,2275,11
|
|
20240723,150900,2750335145,2275,2280,2280,2275,1589
|
|
20240723,150800,2746715725,2280,2275,2285,2275,1301
|
|
20240723,150700,2743753310,2285,2280,2285,2280,3629
|
|
20240723,150600,2735479180,2280,2280,2280,2280,1
|
|
20240723,150500,2735476900,2280,2285,2285,2280,3847
|
|
20240723,150400,2726704545,2285,2285,2285,2280,1351
|
|
20240723,150300,2723623505,2285,2285,2285,2285,180
|
|
20240723,150200,2723212205,2285,2285,2285,2280,19
|
|
20240723,150100,2723168865,2280,2280,2285,2280,1547
|
|
20240723,150000,2719641700,2280,2280,2280,2280,11
|
|
20240723,145900,2719616620,2285,2285,2285,2285,7
|
|
20240723,145800,2719600625,2285,2280,2285,2280,403
|
|
20240723,145700,2718679915,2280,2280,2280,2280,1467
|
|
20240723,145600,2715335155,2280,2285,2285,2280,3824
|
|
20240723,145500,2706615935,2285,2285,2285,2280,50
|
|
20240723,145400,2706501830,2280,2285,2285,2280,1025
|
|
20240723,145300,2704164395,2285,2285,2285,2280,4606
|
|
20240723,145200,2693639715,2290,2290,2290,2290,1
|
|
20240723,145100,2693637425,2290,2280,2290,2280,1799
|
|
20240723,145000,2689535695,2285,2285,2285,2285,1
|
|
20240723,144900,2689533410,2290,2290,2290,2290,1
|
|
20240723,144800,2689531120,2280,2280,2280,2280,1551
|
|
20240723,144700,2685994840,2280,2280,2280,2280,348
|
|
20240723,144600,2685201400,2285,2285,2285,2285,20
|
|
20240723,144500,2685155700,2285,2285,2285,2285,87
|
|
20240723,144400,2684956905,2290,2290,2290,2290,50
|
|
20240723,144300,2684842405,2290,2290,2290,2290,4
|
|
20240723,144200,2684833245,2280,2285,2285,2280,1272
|
|
20240723,144100,2681930225,2285,2285,2285,2280,7384
|
|
20240723,144000,2665065375,2285,2290,2290,2285,2604
|
|
20240723,143900,2659114735,2290,2290,2290,2290,308
|
|
20240723,143800,2658409415,2295,2290,2295,2290,3001
|
|
20240723,143700,2651536875,2290,2280,2290,2280,3051
|
|
20240723,143600,2644580585,2280,2280,2290,2280,4161
|
|
20240723,143500,2635093495,2280,2295,2295,2280,8337
|
|
20240723,143400,2616043080,2295,2295,2300,2295,638
|
|
20240723,143300,2614578865,2295,2295,2295,2295,510
|
|
20240723,143200,2613408415,2295,2290,2295,2290,1315
|
|
20240723,143100,2610392880,2290,2290,2290,2285,477
|
|
20240723,143000,2609302585,2290,2290,2290,2290,420
|
|
20240723,142900,2608340785,2290,2295,2300,2290,61
|
|
20240723,142800,2608200790,2300,2295,2300,2295,546
|
|
20240723,142700,2606946015,2295,2300,2300,2295,1573
|
|
20240723,142600,2603335685,2300,2300,2300,2300,81
|
|
20240723,142500,2603149385,2300,2295,2300,2295,521
|
|
20240723,142400,2601953585,2295,2300,2300,2295,197
|
|
20240723,142300,2601500870,2300,2295,2300,2290,10744
|
|
20240723,142200,2576803795,2295,2290,2295,2290,7121
|
|
20240723,142100,2560491800,2290,2290,2290,2290,63
|
|
20240723,142000,2560347530,2290,2295,2295,2290,1588
|
|
20240723,141900,2556710865,2295,2290,2295,2290,2775
|
|
20240723,141800,2550355965,2290,2290,2290,2290,1499
|
|
20240723,141700,2546923255,2290,2295,2295,2290,531
|
|
20240723,141600,2545707260,2290,2285,2290,2285,4327
|
|
20240723,141500,2535807155,2285,2290,2290,2285,3094
|
|
20240723,141400,2528737220,2290,2290,2290,2290,1970
|
|
20240723,141300,2524225920,2290,2295,2295,2290,319
|
|
20240723,141200,2523494040,2295,2290,2295,2290,4222
|
|
20240723,141100,2513809405,2290,2295,2295,2290,120
|
|
20240723,141000,2513534020,2295,2300,2300,2290,2317
|
|
20240723,140900,2508212190,2300,2295,2300,2295,11643
|
|
20240723,140800,2481474810,2295,2290,2295,2290,926
|
|
20240723,140700,2479353525,2290,2290,2290,2290,4193
|
|
20240723,140600,2469751555,2290,2285,2290,2285,166
|
|
20240723,140500,2469372240,2285,2285,2290,2285,3940
|
|
20240723,140400,2460369190,2280,2275,2280,2275,442
|
|
20240723,140300,2459362530,2275,2275,2275,2275,12
|
|
20240723,140200,2459335230,2275,2275,2275,2275,336
|
|
20240723,140100,2458570830,2275,2275,2275,2275,2388
|
|
20240723,140000,2453138130,2275,2275,2275,2275,137
|
|
20240723,135900,2452826455,2275,2275,2275,2275,9
|
|
20240723,135800,2452805980,2280,2280,2280,2280,45
|
|
20240723,135700,2452703380,2285,2280,2285,2280,10
|
|
20240723,135600,2452680565,2285,2285,2285,2285,2
|
|
20240723,135500,2452675995,2285,2285,2285,2285,1
|
|
20240723,135400,2452673710,2285,2275,2285,2270,5107
|
|
20240723,135300,2441054715,2275,2280,2280,2275,2601
|
|
20240723,135200,2435134435,2280,2270,2280,2265,6784
|
|
20240723,135100,2419746770,2270,2270,2280,2270,1968
|
|
20240723,135000,2415267230,2270,2270,2270,2270,104
|
|
20240723,134900,2415031150,2270,2280,2280,2270,1958
|
|
20240723,134800,2410580905,2280,2280,2280,2280,234
|
|
20240723,134700,2410047385,2280,2285,2285,2280,1264
|
|
20240723,134600,2407159395,2280,2280,2280,2280,52
|
|
20240723,134500,2407040835,2285,2275,2285,2275,3068
|
|
20240723,134400,2400061125,2275,2275,2275,2275,3009
|
|
20240723,134300,2393215650,2275,2275,2290,2275,6271
|
|
20240723,134200,2378944935,2275,2280,2280,2275,2672
|
|
20240723,134100,2372858025,2290,2290,2290,2290,1
|
|
20240723,134000,2372855735,2280,2285,2285,2280,126
|
|
20240723,133900,2372568430,2280,2280,2285,2280,628
|
|
20240723,133800,2371134900,2290,2290,2290,2290,1
|
|
20240723,133700,2371132610,2290,2280,2290,2270,1013
|
|
20240723,133600,2368828925,2285,2285,2285,2285,4919
|
|
20240723,133500,2357589010,2285,2285,2285,2285,1061
|
|
20240723,133400,2355164625,2285,2285,2290,2285,3741
|
|
20240723,133300,2346616435,2285,2285,2290,2285,1185
|
|
20240723,133200,2343908650,2290,2295,2295,2285,1904
|
|
20240723,133100,2339548965,2290,2280,2295,2280,4038
|
|
20240723,133000,2330307900,2280,2280,2280,2280,593
|
|
20240723,132900,2328955860,2285,2280,2285,2280,11
|
|
20240723,132800,2328930775,2280,2280,2280,2280,526
|
|
20240723,132700,2327731495,2290,2285,2290,2275,4733
|
|
20240723,132600,2316944165,2285,2285,2290,2280,1931
|
|
20240723,132500,2312527280,2285,2285,2285,2285,2900
|
|
20240723,132400,2305900780,2285,2270,2285,2270,13
|
|
20240723,132300,2305871195,2285,2280,2285,2270,927
|
|
20240723,132200,2303757670,2280,2280,2285,2280,255
|
|
20240723,132100,2303176250,2280,2265,2285,2260,20196
|
|
20240723,132000,2257251780,2280,2280,2280,2270,6624
|
|
20240723,131900,2242206495,2280,2275,2280,2275,230
|
|
20240723,131800,2241682665,2270,2275,2275,2265,8679
|
|
20240723,131700,2221987335,2280,2275,2280,2275,354
|
|
20240723,131600,2221181830,2285,2265,2285,2265,4476
|
|
20240723,131500,2211009910,2275,2280,2280,2265,19397
|
|
20240723,131400,2166987370,2280,2275,2280,2275,2349
|
|
20240723,131300,2161643125,2275,2280,2285,2275,5041
|
|
20240723,131200,2150169515,2285,2285,2285,2275,2064
|
|
20240723,131100,2145461855,2285,2280,2295,2270,14411
|
|
20240723,131000,2112590975,2275,2275,2290,2270,10462
|
|
20240723,130900,2088790295,2275,2280,2295,2275,13666
|
|
20240723,130800,2057622045,2280,2280,2290,2280,8411
|
|
20240723,130700,2038415945,2285,2285,2300,2285,31669
|
|
20240723,130600,1965975070,2285,2290,2290,2275,30309
|
|
20240723,130500,1896865245,2280,2300,2305,2280,53600
|
|
20240723,130400,1773651820,2305,2330,2350,2285,98714
|
|
20240723,130300,1544903965,2330,2375,2380,2310,178482
|
|
20240723,130200,1126174060,2380,2275,2380,2275,135349
|
|
20240723,130100,812270895,2280,2280,2280,2280,0
|
|
20240723,130000,812270895,2280,2275,2280,2275,306
|
|
20240723,125900,811573745,2275,2275,2275,2275,439
|
|
20240723,125800,810575020,2275,2275,2275,2275,4042
|
|
20240723,125700,801379470,2275,2275,2275,2275,89
|
|
20240723,125600,801176995,2270,2270,2270,2270,99
|
|
20240723,125500,800952265,2270,2270,2270,2270,0
|
|
20240723,125400,800952265,2270,2270,2270,2270,0
|
|
20240723,125300,800952265,2270,2270,2270,2270,244
|
|
20240723,125200,800398385,2275,2275,2275,2275,2952
|
|
20240723,125100,793682585,2275,2275,2275,2275,200
|
|
20240723,125000,793227585,2275,2275,2275,2275,51
|
|
20240723,124900,793111560,2280,2275,2285,2275,2477
|
|
20240723,124800,787465045,2275,2270,2275,2270,260
|
|
20240723,124700,786873795,2270,2270,2275,2270,846
|
|
20240723,124600,784949555,2275,2270,2275,2270,660
|
|
20240723,124500,783451305,2270,2270,2270,2270,98
|
|
20240723,124400,783228845,2270,2270,2275,2270,820
|
|
20240723,124300,781363605,2265,2265,2265,2265,41
|
|
20240723,124200,781270740,2275,2275,2275,2275,14
|
|
20240723,124100,781238890,2275,2275,2275,2275,41
|
|
20240723,124000,781145615,2275,2270,2275,2260,1999
|
|
20240723,123900,776605145,2270,2270,2270,2270,1
|
|
20240723,123800,776602875,2275,2275,2275,2275,1
|
|
20240723,123700,776600600,2275,2260,2275,2260,292
|
|
20240723,123600,775938630,2260,2275,2275,2260,315
|
|
20240723,123500,775226460,2275,2255,2280,2255,16649
|
|
20240723,123400,737501725,2255,2255,2255,2255,0
|
|
20240723,123300,737501725,2255,2260,2260,2255,23
|
|
20240723,123200,737449855,2250,2255,2260,2250,456
|
|
20240723,123100,736423735,2260,2260,2260,2260,0
|
|
20240723,123000,736423735,2260,2255,2260,2255,885
|
|
20240723,122900,734423685,2260,2260,2260,2260,0
|
|
20240723,122800,734423685,2260,2260,2260,2260,2
|
|
20240723,122700,734419165,2260,2260,2260,2260,0
|
|
20240723,122600,734419165,2260,2255,2260,2255,65
|
|
20240723,122500,734272565,2255,2255,2255,2255,466
|
|
20240723,122400,733221735,2255,2260,2260,2255,1001
|
|
20240723,122300,730964475,2250,2255,2255,2250,1025
|
|
20240723,122200,728658205,2250,2250,2250,2250,500
|
|
20240723,122100,727533205,2255,2255,2255,2255,10
|
|
20240723,122000,727510655,2255,2255,2255,2255,10
|
|
20240723,121900,727488105,2255,2260,2260,2255,1106
|
|
20240723,121800,724994040,2260,2250,2260,2250,1045
|
|
20240723,121700,722635210,2250,2250,2250,2250,563
|
|
20240723,121600,721368460,2250,2250,2250,2250,2819
|
|
20240723,121500,715025710,2260,2260,2260,2255,1760
|
|
20240723,121400,711053115,2255,2255,2260,2255,404
|
|
20240723,121300,710141820,2260,2260,2260,2260,0
|
|
20240723,121200,710141820,2260,2260,2260,2260,405
|
|
20240723,121100,709226520,2260,2260,2260,2260,9
|
|
20240723,121000,709206180,2260,2260,2260,2260,0
|
|
20240723,120900,709206180,2260,2260,2260,2260,67
|
|
20240723,120800,709054760,2260,2260,2260,2260,0
|
|
20240723,120700,709054760,2260,2255,2260,2255,5255
|
|
20240723,120600,697178470,2260,2260,2260,2260,0
|
|
20240723,120500,697178470,2260,2260,2260,2260,0
|
|
20240723,120400,697178470,2260,2255,2260,2250,68
|
|
20240723,120300,697025160,2250,2250,2250,2250,100
|
|
20240723,120200,696800160,2250,2255,2255,2250,1654
|
|
20240723,120100,693078650,2260,2260,2260,2260,0
|
|
20240723,120000,693078650,2260,2260,2260,2260,0
|
|
20240723,115900,693078650,2260,2260,2260,2260,0
|
|
20240723,115800,693078650,2260,2255,2260,2255,1654
|
|
20240723,115700,689341610,2255,2255,2255,2255,288
|
|
20240723,115600,688692170,2255,2255,2255,2255,1175
|
|
20240723,115500,686042545,2255,2255,2255,2255,9
|
|
20240723,115400,686022250,2255,2255,2255,2255,0
|
|
20240723,115300,686022250,2255,2255,2255,2255,0
|
|
20240723,115200,686022250,2255,2255,2255,2255,0
|
|
20240723,115100,686022250,2255,2255,2255,2255,347
|
|
20240723,115000,685239765,2265,2265,2265,2265,0
|
|
20240723,114900,685239765,2265,2255,2265,2255,97
|
|
20240723,114800,685021020,2270,2255,2270,2255,43
|
|
20240723,114700,684923640,2255,2255,2255,2255,1
|
|
20240723,114600,684921385,2255,2255,2255,2255,2982
|
|
20240723,114500,678196975,2270,2255,2270,2255,4
|
|
20240723,114400,678187940,2270,2255,2270,2255,101
|
|
20240723,114300,677960170,2255,2265,2265,2255,4343
|
|
20240723,114200,668165825,2270,2255,2270,2255,1169
|
|
20240723,114100,665518225,2265,2260,2265,2255,534
|
|
20240723,114000,664313180,2260,2260,2260,2260,30
|
|
20240723,113900,664245380,2260,2260,2260,2260,75
|
|
20240723,113800,664075880,2260,2260,2260,2260,423
|
|
20240723,113700,663119900,2260,2260,2260,2260,0
|
|
20240723,113600,663119900,2260,2260,2260,2260,100
|
|
20240723,113500,662893900,2270,2270,2270,2260,1144
|
|
20240723,113400,660305980,2265,2265,2265,2265,636
|
|
20240723,113300,658865440,2270,2270,2270,2270,1833
|
|
20240723,113200,654704530,2270,2275,2275,2270,606
|
|
20240723,113100,653328385,2275,2275,2280,2275,2548
|
|
20240723,113000,647531665,2275,2280,2280,2275,6311
|
|
20240723,112900,633161065,2285,2285,2285,2275,6889
|
|
20240723,112800,617450330,2290,2290,2295,2275,8099
|
|
20240723,112700,598972560,2290,2250,2290,2250,41397
|
|
20240723,112600,505006730,2250,2250,2250,2250,0
|
|
20240723,112500,505006730,2250,2250,2250,2250,994
|
|
20240723,112400,502770230,2245,2250,2250,2245,179
|
|
20240723,112300,502368280,2245,2245,2245,2245,190
|
|
20240723,112200,501941730,2250,2245,2250,2245,503
|
|
20240723,112100,500812480,2250,2245,2250,2245,11
|
|
20240723,112000,500787780,2250,2250,2250,2250,0
|
|
20240723,111900,500787780,2250,2250,2250,2250,100
|
|
20240723,111800,500562780,2250,2250,2250,2250,0
|
|
20240723,111700,500562780,2250,2250,2250,2250,80
|
|
20240723,111600,500382780,2250,2250,2250,2250,888
|
|
20240723,111500,498384780,2250,2250,2250,2250,226
|
|
20240723,111400,497876280,2250,2250,2250,2250,0
|
|
20240723,111300,497876280,2250,2245,2250,2245,140
|
|
20240723,111200,497561480,2245,2245,2245,2245,164
|
|
20240723,111100,497193300,2250,2250,2250,2250,100
|
|
20240723,111000,496968300,2250,2255,2255,2250,500
|
|
20240723,110900,495841300,2245,2245,2245,2245,51
|
|
20240723,110800,495726805,2245,2245,2245,2245,150
|
|
20240723,110700,495390055,2255,2255,2255,2255,74
|
|
20240723,110600,495223185,2250,2250,2250,2250,20
|
|
20240723,110500,495178185,2255,2255,2255,2255,0
|
|
20240723,110400,495178185,2255,2255,2255,2255,0
|
|
20240723,110300,495178185,2255,2255,2255,2255,0
|
|
20240723,110200,495178185,2255,2255,2255,2255,0
|
|
20240723,110100,495178185,2255,2255,2255,2255,0
|
|
20240723,110000,495178185,2255,2245,2255,2245,103
|
|
20240723,105900,494946940,2255,2255,2255,2255,1
|
|
20240723,105800,494944685,2245,2250,2255,2245,1200
|
|
20240723,105700,492239645,2250,2250,2250,2250,1
|
|
20240723,105600,492237395,2245,2240,2245,2240,426
|
|
20240723,105500,491282025,2245,2240,2245,2240,67
|
|
20240723,105400,491131930,2245,2245,2245,2245,1436
|
|
20240723,105300,487908110,2245,2245,2245,2245,0
|
|
20240723,105200,487908110,2245,2245,2245,2245,29
|
|
20240723,105100,487843005,2240,2240,2240,2240,704
|
|
20240723,105000,486266045,2245,2245,2245,2245,107
|
|
20240723,104900,486025830,2250,2250,2250,2250,0
|
|
20240723,104800,486025830,2250,2250,2250,2250,0
|
|
20240723,104700,486025830,2250,2250,2250,2250,0
|
|
20240723,104600,486025830,2250,2240,2250,2240,1739
|
|
20240723,104500,482127560,2240,2240,2240,2240,439
|
|
20240723,104400,481144200,2240,2250,2250,2240,34
|
|
20240723,104300,481068000,2240,2240,2240,2240,55
|
|
20240723,104200,480944800,2240,2245,2245,2240,3525
|
|
20240723,104100,473039520,2255,2255,2255,2255,2
|
|
20240723,104000,473035010,2255,2245,2255,2245,2052
|
|
20240723,103900,468428150,2245,2245,2245,2245,1
|
|
20240723,103800,468425905,2245,2250,2250,2245,4394
|
|
20240723,103700,458542110,2255,2255,2255,2255,0
|
|
20240723,103600,458542110,2255,2255,2255,2255,1
|
|
20240723,103500,458539855,2255,2255,2255,2255,1000
|
|
20240723,103400,456284855,2250,2250,2250,2250,10
|
|
20240723,103300,456262355,2250,2250,2250,2250,1000
|
|
20240723,103200,454012355,2250,2250,2250,2250,0
|
|
20240723,103100,454012355,2250,2255,2255,2250,36
|
|
20240723,103000,453931230,2250,2250,2250,2250,3
|
|
20240723,102900,453924480,2250,2255,2255,2250,843
|
|
20240723,102800,452025670,2260,2255,2260,2255,451
|
|
20240723,102700,451008660,2255,2250,2255,2250,68
|
|
20240723,102600,450855620,2255,2255,2255,2255,30
|
|
20240723,102500,450787970,2255,2255,2255,2255,80
|
|
20240723,102400,450607570,2255,2250,2255,2250,1125
|
|
20240723,102300,448071320,2250,2255,2255,2250,767
|
|
20240723,102200,446344540,2255,2260,2260,2255,622
|
|
20240723,102100,444941890,2260,2250,2260,2250,61
|
|
20240723,102000,444804630,2250,2255,2255,2250,1643
|
|
20240723,101900,441100985,2260,2260,2260,2260,1513
|
|
20240723,101800,437681605,2255,2255,2255,2255,1912
|
|
20240723,101700,433370045,2255,2260,2260,2255,1297
|
|
20240723,101600,430445255,2255,2255,2255,2255,2
|
|
20240723,101500,430440745,2260,2265,2265,2260,126
|
|
20240723,101400,430155960,2265,2260,2265,2260,1453
|
|
20240723,101300,426871740,2260,2265,2265,2260,350
|
|
20240723,101200,426080490,2265,2260,2265,2260,1359
|
|
20240723,101100,423008970,2260,2260,2260,2260,1192
|
|
20240723,101000,420315050,2265,2270,2270,2265,2441
|
|
20240723,100900,414785955,2270,2270,2270,2265,2513
|
|
20240723,100800,409092450,2265,2260,2265,2260,1995
|
|
20240723,100700,404574100,2265,2265,2265,2260,726
|
|
20240723,100600,402929720,2265,2260,2265,2260,3689
|
|
20240723,100500,394574150,2265,2265,2265,2265,401
|
|
20240723,100400,393665885,2260,2265,2270,2260,931
|
|
20240723,100300,391559115,2270,2265,2270,2265,5241
|
|
20240723,100200,379686040,2265,2250,2265,2250,11455
|
|
20240723,100100,353837550,2255,2255,2255,2255,33
|
|
20240723,100000,353763135,2250,2255,2255,2250,96
|
|
20240723,095900,353547105,2255,2255,2255,2255,2102
|
|
20240723,095800,348807095,2255,2255,2255,2255,2
|
|
20240723,095700,348802585,2255,2250,2255,2250,576
|
|
20240723,095600,347506580,2255,2250,2255,2250,835
|
|
20240723,095500,345626230,2250,2250,2250,2245,527
|
|
20240723,095400,344440555,2250,2250,2250,2250,2000
|
|
20240723,095300,339940555,2250,2250,2250,2245,1639
|
|
20240723,095200,336252980,2250,2250,2250,2250,2470
|
|
20240723,095100,330695480,2255,2250,2255,2250,557
|
|
20240723,095000,329442165,2250,2255,2255,2250,7
|
|
20240723,094900,329426405,2255,2255,2255,2255,1384
|
|
20240723,094800,326305485,2255,2255,2255,2255,0
|
|
20240723,094700,326305485,2255,2255,2255,2255,0
|
|
20240723,094600,326305485,2255,2250,2255,2250,1823
|
|
20240723,094500,322203535,2255,2255,2255,2255,1
|
|
20240723,094400,322201280,2255,2255,2255,2255,0
|
|
20240723,094300,322201280,2255,2250,2255,2250,109
|
|
20240723,094200,321955930,2250,2250,2250,2250,214
|
|
20240723,094100,321474430,2255,2255,2255,2250,1532
|
|
20240723,094000,318020100,2255,2255,2255,2250,161
|
|
20240723,093900,317657550,2250,2250,2255,2245,7517
|
|
20240723,093800,300753175,2245,2245,2245,2245,39
|
|
20240723,093700,300665620,2245,2245,2250,2245,1507
|
|
20240723,093600,297281165,2245,2250,2250,2245,3223
|
|
20240723,093500,290045480,2250,2250,2250,2250,871
|
|
20240723,093400,288085730,2250,2250,2250,2245,3317
|
|
20240723,093300,280635290,2250,2250,2250,2250,220
|
|
20240723,093200,280140290,2250,2255,2255,2250,719
|
|
20240723,093100,278522530,2250,2255,2255,2250,109
|
|
20240723,093000,278277235,2255,2250,2255,2245,3063
|
|
20240723,092900,271385555,2250,2245,2250,2245,8256
|
|
20240723,092800,252840400,2240,2240,2245,2235,3813
|
|
20240723,092700,244294165,2235,2235,2235,2235,1506
|
|
20240723,092600,240928255,2235,2240,2245,2235,1657
|
|
20240723,092500,237224060,2240,2240,2240,2240,515
|
|
20240723,092400,236070460,2250,2250,2250,2250,249
|
|
20240723,092300,235510210,2250,2250,2250,2250,21
|
|
20240723,092200,235462960,2250,2250,2250,2250,11
|
|
20240723,092100,235438210,2240,2245,2245,2240,6344
|
|
20240723,092000,221202605,2245,2245,2245,2245,459
|
|
20240723,091900,220172150,2250,2250,2250,2245,1470
|
|
20240723,091800,216864795,2255,2255,2255,2250,315
|
|
20240723,091700,216154475,2250,2250,2250,2250,1311
|
|
20240723,091600,213204725,2250,2250,2250,2250,7577
|
|
20240723,091500,196156475,2250,2250,2250,2250,781
|
|
20240723,091400,194399225,2255,2255,2255,2250,930
|
|
20240723,091300,192302100,2255,2250,2255,2250,1062
|
|
20240723,091200,189908940,2250,2265,2265,2250,2354
|
|
20240723,091100,184583845,2265,2245,2265,2240,18807
|
|
20240723,091000,142186010,2250,2250,2250,2245,891
|
|
20240723,090900,140184540,2255,2250,2255,2240,620
|
|
20240723,090800,138790950,2255,2250,2255,2235,7722
|
|
20240723,090700,121426765,2250,2250,2250,2240,7496
|
|
20240723,090600,104567960,2245,2255,2255,2245,8174
|
|
20240723,090500,86156350,2255,2230,2255,2230,15061
|
|
20240723,090400,52422970,2230,2230,2230,2225,3139
|
|
20240723,090300,45423055,2235,2220,2240,2220,5783
|
|
20240723,090200,32532370,2230,2205,2230,2205,4929
|
|
20240723,090100,21583815,2205,2195,2210,2195,1754
|
|
20240723,090000,17722430,2195,2195,2195,2195,8074
|