577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183400,1846437665,2790,2790,2790,2790,6656
|
|
20240722,183300,1846437665,2790,2790,2790,2790,0
|
|
20240722,183200,1846437665,2790,2790,2790,2790,0
|
|
20240722,183100,1846437665,2790,2790,2790,2790,0
|
|
20240722,183000,1846437665,2790,2790,2790,2790,0
|
|
20240722,182900,1846437665,2790,2790,2790,2790,0
|
|
20240722,182800,1846437665,2790,2790,2790,2790,0
|
|
20240722,182700,1846437665,2790,2790,2790,2790,0
|
|
20240722,182600,1846437665,2790,2790,2790,2790,0
|
|
20240722,182500,1846437665,2790,2790,2790,2790,0
|
|
20240722,182400,1846437665,2790,2790,2790,2790,0
|
|
20240722,182300,1846437665,2790,2790,2790,2790,0
|
|
20240722,182200,1846437665,2790,2790,2790,2790,0
|
|
20240722,182100,1846437665,2790,2790,2790,2790,0
|
|
20240722,182000,1846437665,2790,2790,2790,2790,0
|
|
20240722,181900,1846437665,2790,2790,2790,2790,0
|
|
20240722,181800,1846437665,2790,2790,2790,2790,0
|
|
20240722,181700,1846437665,2790,2790,2790,2790,0
|
|
20240722,181600,1846437665,2790,2790,2790,2790,0
|
|
20240722,181500,1846437665,2790,2790,2790,2790,0
|
|
20240722,181400,1846437665,2790,2790,2790,2790,0
|
|
20240722,181300,1846437665,2790,2790,2790,2790,0
|
|
20240722,181200,1846437665,2790,2790,2790,2790,0
|
|
20240722,181100,1846437665,2790,2790,2790,2790,0
|
|
20240722,181000,1846437665,2790,2790,2790,2790,0
|
|
20240722,180900,1846437665,2790,2790,2790,2790,0
|
|
20240722,180800,1846437665,2790,2790,2790,2790,0
|
|
20240722,180700,1846437665,2790,2790,2790,2790,0
|
|
20240722,180600,1846437665,2790,2790,2790,2790,0
|
|
20240722,180500,1846437665,2790,2790,2790,2790,0
|
|
20240722,180400,1846437665,2790,2790,2790,2790,6656
|
|
20240722,180300,1846437665,2790,2790,2790,2790,0
|
|
20240722,180200,1846437665,2790,2790,2790,2790,0
|
|
20240722,180100,1846437665,2790,2790,2790,2790,0
|
|
20240722,180000,1846437665,2790,2790,2790,2790,0
|
|
20240722,175900,1846437665,2790,2790,2790,2790,0
|
|
20240722,175800,1846437665,2790,2790,2790,2790,0
|
|
20240722,175700,1846437665,2790,2790,2790,2790,0
|
|
20240722,175600,1846437665,2790,2790,2790,2790,0
|
|
20240722,175500,1846437665,2790,2790,2790,2790,0
|
|
20240722,175400,1846437665,2790,2790,2790,2790,0
|
|
20240722,175300,1846437665,2790,2790,2790,2790,0
|
|
20240722,175200,1846437665,2790,2790,2790,2790,0
|
|
20240722,175100,1846437665,2790,2790,2790,2790,0
|
|
20240722,175000,1846437665,2790,2790,2790,2790,0
|
|
20240722,174900,1846437665,2790,2790,2790,2790,0
|
|
20240722,174800,1846437665,2790,2790,2790,2790,0
|
|
20240722,174700,1846437665,2790,2790,2790,2790,0
|
|
20240722,174600,1846437665,2790,2790,2790,2790,0
|
|
20240722,174500,1846437665,2790,2790,2790,2790,0
|
|
20240722,174400,1846437665,2790,2790,2790,2790,0
|
|
20240722,174300,1846437665,2790,2790,2790,2790,0
|
|
20240722,174200,1846437665,2790,2790,2790,2790,0
|
|
20240722,174100,1846437665,2790,2790,2790,2790,0
|
|
20240722,174000,1846437665,2790,2790,2790,2790,0
|
|
20240722,173900,1846437665,2790,2790,2790,2790,0
|
|
20240722,173800,1846437665,2790,2790,2790,2790,0
|
|
20240722,173700,1846437665,2790,2790,2790,2790,0
|
|
20240722,173600,1846437665,2790,2790,2790,2790,0
|
|
20240722,173500,1846437665,2790,2790,2790,2790,0
|
|
20240722,173400,1846437665,2790,2790,2790,2790,6656
|
|
20240722,173300,1846437665,2790,2790,2790,2790,0
|
|
20240722,173200,1846437665,2790,2790,2790,2790,0
|
|
20240722,173100,1846437665,2790,2790,2790,2790,0
|
|
20240722,173000,1846437665,2790,2790,2790,2790,0
|
|
20240722,172900,1846437665,2790,2790,2790,2790,0
|
|
20240722,172800,1846437665,2790,2790,2790,2790,0
|
|
20240722,172700,1846437665,2790,2790,2790,2790,0
|
|
20240722,172600,1846437665,2790,2790,2790,2790,0
|
|
20240722,172500,1846437665,2790,2790,2790,2790,0
|
|
20240722,172400,1846437665,2790,2790,2790,2790,0
|
|
20240722,172300,1846437665,2790,2790,2790,2790,0
|
|
20240722,172200,1846437665,2790,2790,2790,2790,0
|
|
20240722,172100,1846437665,2790,2790,2790,2790,0
|
|
20240722,172000,1846437665,2790,2790,2790,2790,0
|
|
20240722,171900,1846437665,2790,2790,2790,2790,0
|
|
20240722,171800,1846437665,2790,2790,2790,2790,0
|
|
20240722,171700,1846437665,2790,2790,2790,2790,0
|
|
20240722,171600,1846437665,2790,2790,2790,2790,0
|
|
20240722,171500,1846437665,2790,2790,2790,2790,0
|
|
20240722,171400,1846437665,2790,2790,2790,2790,0
|
|
20240722,171300,1846437665,2790,2790,2790,2790,0
|
|
20240722,171200,1846437665,2790,2790,2790,2790,0
|
|
20240722,171100,1846437665,2790,2790,2790,2790,0
|
|
20240722,171000,1846437665,2790,2790,2790,2790,0
|
|
20240722,170900,1846437665,2790,2790,2790,2790,0
|
|
20240722,170800,1846437665,2790,2790,2790,2790,0
|
|
20240722,170700,1846437665,2790,2790,2790,2790,0
|
|
20240722,170600,1846437665,2790,2790,2790,2790,0
|
|
20240722,170500,1846437665,2790,2790,2790,2790,0
|
|
20240722,170400,1846437665,2790,2790,2790,2790,6656
|
|
20240722,170300,1846437665,2790,2790,2790,2790,0
|
|
20240722,170200,1846437665,2790,2790,2790,2790,0
|
|
20240722,170100,1846437665,2790,2790,2790,2790,0
|
|
20240722,170000,1846437665,2790,2790,2790,2790,0
|
|
20240722,165900,1846437665,2790,2790,2790,2790,0
|
|
20240722,165800,1846437665,2790,2790,2790,2790,0
|
|
20240722,165700,1846437665,2790,2790,2790,2790,0
|
|
20240722,165600,1846437665,2790,2790,2790,2790,0
|
|
20240722,165500,1846437665,2790,2790,2790,2790,0
|
|
20240722,165400,1846437665,2790,2790,2790,2790,0
|
|
20240722,165300,1846437665,2790,2790,2790,2790,0
|
|
20240722,165200,1846437665,2790,2790,2790,2790,0
|
|
20240722,165100,1846437665,2790,2790,2790,2790,0
|
|
20240722,165000,1846437665,2790,2790,2790,2790,0
|
|
20240722,164900,1846437665,2790,2790,2790,2790,0
|
|
20240722,164800,1846437665,2790,2790,2790,2790,0
|
|
20240722,164700,1846437665,2790,2790,2790,2790,0
|
|
20240722,164600,1846437665,2790,2790,2790,2790,0
|
|
20240722,164500,1846437665,2790,2790,2790,2790,0
|
|
20240722,164400,1846437665,2790,2790,2790,2790,0
|
|
20240722,164300,1846437665,2790,2790,2790,2790,0
|
|
20240722,164200,1846437665,2790,2790,2790,2790,0
|
|
20240722,164100,1846437665,2790,2790,2790,2790,0
|
|
20240722,164000,1846437665,2790,2790,2790,2790,0
|
|
20240722,163900,1846437665,2790,2790,2790,2790,0
|
|
20240722,163800,1846437665,2790,2790,2790,2790,0
|
|
20240722,163700,1846437665,2790,2790,2790,2790,0
|
|
20240722,163600,1846437665,2790,2790,2790,2790,0
|
|
20240722,163500,1846437665,2790,2790,2790,2790,0
|
|
20240722,163400,1846437665,2790,2790,2790,2790,6656
|
|
20240722,163300,1846437665,2790,2790,2790,2790,0
|
|
20240722,163200,1846437665,2790,2790,2790,2790,0
|
|
20240722,163100,1846437665,2790,2790,2790,2790,0
|
|
20240722,163000,1846437665,2790,2790,2790,2790,0
|
|
20240722,162900,1846437665,2790,2790,2790,2790,0
|
|
20240722,162800,1846437665,2790,2790,2790,2790,0
|
|
20240722,162700,1846437665,2790,2790,2790,2790,0
|
|
20240722,162600,1846437665,2790,2790,2790,2790,0
|
|
20240722,162500,1846437665,2790,2790,2790,2790,0
|
|
20240722,162400,1846437665,2790,2790,2790,2790,0
|
|
20240722,162300,1846437665,2790,2790,2790,2790,0
|
|
20240722,162200,1846437665,2790,2790,2790,2790,0
|
|
20240722,162100,1846437665,2790,2790,2790,2790,0
|
|
20240722,162000,1846437665,2790,2790,2790,2790,0
|
|
20240722,161900,1846437665,2790,2790,2790,2790,0
|
|
20240722,161800,1846437665,2790,2790,2790,2790,0
|
|
20240722,161700,1846437665,2790,2790,2790,2790,0
|
|
20240722,161600,1846437665,2790,2790,2790,2790,0
|
|
20240722,161500,1846437665,2790,2790,2790,2790,0
|
|
20240722,161400,1846437665,2790,2790,2790,2790,0
|
|
20240722,161300,1846437665,2790,2790,2790,2790,0
|
|
20240722,161200,1846437665,2790,2790,2790,2790,0
|
|
20240722,161100,1846437665,2790,2790,2790,2790,0
|
|
20240722,161000,1846437665,2790,2790,2790,2790,0
|
|
20240722,160900,1846437665,2790,2790,2790,2790,0
|
|
20240722,160800,1846437665,2790,2790,2790,2790,0
|
|
20240722,160700,1846437665,2790,2790,2790,2790,0
|
|
20240722,160600,1846437665,2790,2790,2790,2790,0
|
|
20240722,160500,1846437665,2790,2790,2790,2790,0
|
|
20240722,160400,1846437665,2790,2790,2790,2790,6656
|
|
20240722,160300,1846437665,2790,2790,2790,2790,0
|
|
20240722,160200,1846437665,2790,2790,2790,2790,0
|
|
20240722,160100,1846437665,2790,2790,2790,2790,0
|
|
20240722,160000,1846437665,2790,2790,2790,2790,0
|
|
20240722,155900,1846437665,2790,2790,2790,2790,0
|
|
20240722,155800,1846437665,2790,2790,2790,2790,0
|
|
20240722,155700,1846437665,2790,2790,2790,2790,0
|
|
20240722,155600,1846437665,2790,2790,2790,2790,0
|
|
20240722,155500,1846437665,2790,2790,2790,2790,0
|
|
20240722,155400,1846437665,2790,2790,2790,2790,0
|
|
20240722,155300,1846437665,2790,2790,2790,2790,0
|
|
20240722,155200,1846437665,2790,2790,2790,2790,0
|
|
20240722,155100,1846437665,2790,2790,2790,2790,0
|
|
20240722,155000,1846437665,2790,2790,2790,2790,0
|
|
20240722,154900,1846437665,2790,2790,2790,2790,0
|
|
20240722,154800,1846437665,2790,2790,2790,2790,0
|
|
20240722,154700,1846437665,2790,2790,2790,2790,0
|
|
20240722,154600,1846437665,2790,2790,2790,2790,0
|
|
20240722,154500,1846437665,2790,2790,2790,2790,0
|
|
20240722,154400,1846437665,2790,2790,2790,2790,0
|
|
20240722,154300,1846437665,2790,2790,2790,2790,0
|
|
20240722,154200,1846437665,2790,2790,2790,2790,0
|
|
20240722,154100,1846437665,2790,2790,2790,2790,0
|
|
20240722,154000,1846437665,2790,2790,2790,2790,0
|
|
20240722,153900,1846437665,2790,2790,2790,2790,0
|
|
20240722,153800,1846437665,2790,2790,2790,2790,0
|
|
20240722,153700,1846437665,2790,2790,2790,2790,0
|
|
20240722,153600,1846437665,2790,2790,2790,2790,0
|
|
20240722,153500,1846437665,2790,2790,2790,2790,0
|
|
20240722,153400,1846437665,2790,2790,2790,2790,6656
|
|
20240722,153300,1846437665,2790,2790,2790,2790,0
|
|
20240722,153200,1846437665,2790,2790,2790,2790,0
|
|
20240722,153100,1846437665,2790,2790,2790,2790,0
|
|
20240722,153000,1846437665,2790,2790,2790,2790,6656
|
|
20240722,152900,1827867425,2790,2790,2790,2790,0
|
|
20240722,152800,1827867425,2790,2790,2790,2790,0
|
|
20240722,152700,1827867425,2790,2790,2790,2790,0
|
|
20240722,152600,1827867425,2790,2790,2790,2790,0
|
|
20240722,152500,1827867425,2790,2790,2790,2790,0
|
|
20240722,152400,1827867425,2790,2790,2790,2790,0
|
|
20240722,152300,1827867425,2790,2790,2790,2790,0
|
|
20240722,152200,1827867425,2790,2790,2790,2790,0
|
|
20240722,152100,1827867425,2790,2790,2790,2790,0
|
|
20240722,152000,1827867425,2790,2790,2790,2790,0
|
|
20240722,151900,1827867425,2790,2785,2790,2780,4070
|
|
20240722,151800,1816533780,2785,2790,2790,2785,7138
|
|
20240722,151700,1796633730,2790,2790,2795,2790,1505
|
|
20240722,151600,1792434775,2800,2800,2800,2800,0
|
|
20240722,151500,1792434775,2800,2800,2800,2800,177
|
|
20240722,151400,1791939175,2800,2800,2800,2800,0
|
|
20240722,151300,1791939175,2800,2800,2800,2800,156
|
|
20240722,151200,1791502375,2790,2800,2800,2790,786
|
|
20240722,151100,1789309335,2795,2795,2795,2795,471
|
|
20240722,151000,1787992890,2800,2800,2800,2800,55
|
|
20240722,150900,1787838890,2800,2800,2800,2800,385
|
|
20240722,150800,1786760890,2800,2805,2805,2800,3283
|
|
20240722,150700,1777567990,2805,2805,2805,2805,1
|
|
20240722,150600,1777565185,2790,2790,2790,2790,0
|
|
20240722,150500,1777565185,2790,2790,2810,2790,1437
|
|
20240722,150400,1773555555,2790,2790,2790,2790,169
|
|
20240722,150300,1773084045,2790,2790,2790,2790,0
|
|
20240722,150200,1773084045,2790,2800,2800,2790,1079
|
|
20240722,150100,1770070135,2810,2810,2810,2810,0
|
|
20240722,150000,1770070135,2810,2795,2810,2795,1267
|
|
20240722,145900,1766528840,2795,2795,2795,2795,1
|
|
20240722,145800,1766526045,2790,2790,2790,2790,30
|
|
20240722,145700,1766442345,2790,2795,2795,2790,1388
|
|
20240722,145600,1762563485,2790,2795,2795,2790,661
|
|
20240722,145500,1760719245,2790,2790,2790,2790,1
|
|
20240722,145400,1760716455,2790,2815,2815,2790,2700
|
|
20240722,145300,1753158955,2815,2805,2815,2800,1404
|
|
20240722,145200,1749225000,2805,2815,2815,2805,18
|
|
20240722,145100,1749174410,2805,2810,2820,2805,2044
|
|
20240722,145000,1743431135,2810,2810,2810,2805,703
|
|
20240722,144900,1741458205,2810,2810,2810,2810,850
|
|
20240722,144800,1739069705,2810,2810,2810,2810,3250
|
|
20240722,144700,1729937205,2810,2810,2810,2810,0
|
|
20240722,144600,1729937205,2810,2815,2815,2810,2924
|
|
20240722,144500,1721720265,2825,2810,2825,2810,4611
|
|
20240722,144400,1708731330,2810,2810,2810,2810,1220
|
|
20240722,144300,1705303130,2810,2810,2810,2810,0
|
|
20240722,144200,1705303130,2810,2810,2810,2810,1433
|
|
20240722,144100,1701276400,2815,2815,2815,2815,942
|
|
20240722,144000,1698624670,2815,2815,2815,2815,0
|
|
20240722,143900,1698624670,2815,2815,2815,2815,301
|
|
20240722,143800,1697777355,2815,2815,2815,2815,0
|
|
20240722,143700,1697777355,2815,2810,2815,2810,12
|
|
20240722,143600,1697743625,2810,2810,2810,2810,501
|
|
20240722,143500,1696335815,2810,2805,2810,2805,819
|
|
20240722,143400,1694038485,2805,2805,2805,2805,1462
|
|
20240722,143300,1689937575,2810,2810,2810,2810,1
|
|
20240722,143200,1689934765,2810,2810,2810,2810,0
|
|
20240722,143100,1689934765,2810,2810,2810,2810,13
|
|
20240722,143000,1689898235,2810,2810,2810,2810,0
|
|
20240722,142900,1689898235,2810,2810,2810,2810,77
|
|
20240722,142800,1689681865,2805,2805,2805,2805,1400
|
|
20240722,142700,1685754865,2810,2810,2810,2810,23
|
|
20240722,142600,1685690235,2810,2810,2810,2810,37
|
|
20240722,142500,1685586265,2805,2805,2805,2805,13
|
|
20240722,142400,1685549800,2805,2800,2805,2800,781
|
|
20240722,142300,1683359845,2800,2800,2800,2800,0
|
|
20240722,142200,1683359845,2800,2800,2800,2800,400
|
|
20240722,142100,1682239845,2800,2805,2805,2800,4367
|
|
20240722,142000,1670002965,2805,2810,2810,2805,1057
|
|
20240722,141900,1667033295,2810,2810,2810,2810,0
|
|
20240722,141800,1667033295,2810,2810,2810,2810,400
|
|
20240722,141700,1665909295,2810,2810,2810,2810,596
|
|
20240722,141600,1664234535,2815,2815,2815,2815,0
|
|
20240722,141500,1664234535,2815,2815,2815,2815,682
|
|
20240722,141400,1662314705,2820,2815,2820,2815,391
|
|
20240722,141300,1661212090,2815,2815,2820,2815,1554
|
|
20240722,141200,1656837530,2815,2820,2820,2815,254
|
|
20240722,141100,1656121770,2820,2820,2820,2820,0
|
|
20240722,141000,1656121770,2820,2820,2820,2820,0
|
|
20240722,140900,1656121770,2820,2820,2820,2820,2
|
|
20240722,140800,1656116130,2820,2815,2820,2815,8
|
|
20240722,140700,1656093605,2815,2820,2820,2815,1006
|
|
20240722,140600,1653261215,2820,2820,2820,2820,0
|
|
20240722,140500,1653261215,2820,2815,2820,2815,4
|
|
20240722,140400,1653249950,2820,2820,2820,2820,3
|
|
20240722,140300,1653241490,2820,2820,2820,2820,0
|
|
20240722,140200,1653241490,2820,2820,2820,2805,24
|
|
20240722,140100,1653174140,2800,2800,2800,2800,0
|
|
20240722,140000,1653174140,2800,2815,2815,2800,5012
|
|
20240722,135900,1639123115,2820,2820,2820,2820,20
|
|
20240722,135800,1639066715,2810,2810,2810,2810,0
|
|
20240722,135700,1639066715,2810,2810,2810,2810,0
|
|
20240722,135600,1639066715,2810,2815,2815,2810,1591
|
|
20240722,135500,1634589050,2815,2815,2815,2810,1328
|
|
20240722,135400,1630850735,2815,2820,2820,2815,1997
|
|
20240722,135300,1625220265,2825,2820,2825,2820,27
|
|
20240722,135200,1625144070,2820,2825,2825,2820,10
|
|
20240722,135100,1625115835,2820,2820,2820,2820,0
|
|
20240722,135000,1625115835,2820,2820,2825,2820,479
|
|
20240722,134900,1623765025,2825,2830,2830,2825,2043
|
|
20240722,134800,1617984420,2840,2835,2840,2835,3807
|
|
20240722,134700,1607184265,2840,2840,2840,2835,1875
|
|
20240722,134600,1601859270,2835,2830,2835,2830,4657
|
|
20240722,134500,1588661855,2830,2830,2830,2830,1073
|
|
20240722,134400,1585625265,2830,2830,2830,2830,124
|
|
20240722,134300,1585274345,2830,2825,2830,2825,1435
|
|
20240722,134200,1581216795,2825,2825,2830,2825,1427
|
|
20240722,134100,1577179885,2825,2825,2825,2825,3
|
|
20240722,134000,1577171410,2825,2825,2825,2825,12
|
|
20240722,133900,1577137510,2830,2830,2835,2830,4643
|
|
20240722,133800,1563986560,2825,2815,2830,2815,7407
|
|
20240722,133700,1543060150,2815,2815,2815,2815,0
|
|
20240722,133600,1543060150,2815,2820,2820,2815,496
|
|
20240722,133500,1541663820,2815,2815,2815,2815,8832
|
|
20240722,133400,1516801740,2815,2810,2815,2810,1128
|
|
20240722,133300,1513627315,2810,2810,2810,2800,840
|
|
20240722,133200,1511274405,2805,2805,2805,2805,399
|
|
20240722,133100,1510155210,2805,2805,2805,2805,30
|
|
20240722,133000,1510071060,2805,2805,2805,2805,18
|
|
20240722,132900,1510020570,2800,2800,2800,2800,10
|
|
20240722,132800,1509992570,2800,2800,2800,2800,949
|
|
20240722,132700,1507335370,2805,2805,2805,2805,0
|
|
20240722,132600,1507335370,2805,2805,2805,2800,649
|
|
20240722,132500,1505516925,2805,2805,2805,2805,0
|
|
20240722,132400,1505516925,2805,2805,2805,2805,0
|
|
20240722,132300,1505516925,2805,2805,2805,2805,0
|
|
20240722,132200,1505516925,2805,2805,2805,2805,0
|
|
20240722,132100,1505516925,2805,2800,2805,2800,177
|
|
20240722,132000,1505021320,2805,2805,2805,2805,1
|
|
20240722,131900,1505018515,2800,2800,2800,2800,0
|
|
20240722,131800,1505018515,2800,2800,2800,2800,167
|
|
20240722,131700,1504550915,2800,2800,2800,2800,160
|
|
20240722,131600,1504102915,2810,2810,2810,2810,10
|
|
20240722,131500,1504074815,2800,2810,2810,2800,222
|
|
20240722,131400,1503452475,2810,2810,2810,2805,22
|
|
20240722,131300,1503390680,2810,2810,2810,2810,7
|
|
20240722,131200,1503371010,2810,2810,2810,2805,1201
|
|
20240722,131100,1499997200,2820,2820,2820,2820,231
|
|
20240722,131000,1499345780,2810,2810,2810,2810,535
|
|
20240722,130900,1497842430,2815,2815,2815,2815,35
|
|
20240722,130800,1497743905,2820,2820,2820,2820,407
|
|
20240722,130700,1496596165,2820,2820,2820,2820,419
|
|
20240722,130600,1495414585,2815,2815,2815,2815,3416
|
|
20240722,130500,1485798545,2805,2805,2805,2805,1020
|
|
20240722,130400,1482937445,2800,2800,2800,2800,70
|
|
20240722,130300,1482741445,2805,2805,2805,2805,10
|
|
20240722,130200,1482713395,2810,2810,2810,2810,0
|
|
20240722,130100,1482713395,2810,2815,2815,2800,42
|
|
20240722,130000,1482595620,2815,2815,2815,2815,14
|
|
20240722,125900,1482556210,2815,2800,2815,2800,54
|
|
20240722,125800,1482404995,2810,2810,2810,2810,3656
|
|
20240722,125700,1472131635,2810,2810,2810,2810,0
|
|
20240722,125600,1472131635,2810,2810,2810,2810,100
|
|
20240722,125500,1471850635,2810,2810,2810,2810,0
|
|
20240722,125400,1471850635,2810,2810,2810,2810,0
|
|
20240722,125300,1471850635,2810,2810,2810,2810,286
|
|
20240722,125200,1471046975,2810,2810,2810,2810,5
|
|
20240722,125100,1471032925,2800,2815,2815,2800,135
|
|
20240722,125000,1470654910,2805,2800,2815,2800,3113
|
|
20240722,124900,1461935115,2795,2790,2795,2790,145
|
|
20240722,124800,1461529855,2785,2785,2785,2785,0
|
|
20240722,124700,1461529855,2785,2790,2790,2785,700
|
|
20240722,124600,1459580335,2785,2800,2800,2785,23
|
|
20240722,124500,1459515980,2800,2800,2800,2800,16
|
|
20240722,124400,1459471180,2800,2785,2800,2785,3
|
|
20240722,124300,1459462810,2800,2795,2800,2795,25
|
|
20240722,124200,1459392860,2795,2795,2795,2795,387
|
|
20240722,124100,1458311195,2780,2780,2795,2780,394
|
|
20240722,124000,1457215815,2790,2790,2790,2790,1
|
|
20240722,123900,1457213025,2780,2785,2785,2780,354
|
|
20240722,123800,1456228330,2795,2795,2795,2795,0
|
|
20240722,123700,1456228330,2795,2795,2795,2795,6
|
|
20240722,123600,1456211560,2795,2795,2795,2795,0
|
|
20240722,123500,1456211560,2795,2795,2795,2795,0
|
|
20240722,123400,1456211560,2795,2795,2795,2795,0
|
|
20240722,123300,1456211560,2795,2795,2795,2795,1
|
|
20240722,123200,1456208765,2785,2790,2790,2785,20
|
|
20240722,123100,1456152995,2790,2795,2795,2790,7
|
|
20240722,123000,1456133435,2795,2795,2795,2795,15
|
|
20240722,122900,1456091510,2790,2795,2795,2790,366
|
|
20240722,122800,1455070270,2795,2795,2795,2795,335
|
|
20240722,122700,1454133945,2795,2795,2795,2795,0
|
|
20240722,122600,1454133945,2795,2795,2795,2795,0
|
|
20240722,122500,1454133945,2795,2795,2795,2795,0
|
|
20240722,122400,1454133945,2795,2795,2795,2795,420
|
|
20240722,122300,1452960045,2795,2795,2795,2795,39
|
|
20240722,122200,1452851040,2790,2785,2790,2785,38
|
|
20240722,122100,1452745205,2790,2790,2790,2790,400
|
|
20240722,122000,1451629205,2790,2790,2790,2790,100
|
|
20240722,121900,1451350205,2785,2785,2785,2785,428
|
|
20240722,121800,1450158225,2785,2790,2790,2785,360
|
|
20240722,121700,1449154215,2785,2785,2785,2785,0
|
|
20240722,121600,1449154215,2785,2785,2785,2785,0
|
|
20240722,121500,1449154215,2785,2795,2795,2785,102
|
|
20240722,121400,1448869145,2800,2800,2800,2800,0
|
|
20240722,121300,1448869145,2800,2800,2800,2800,0
|
|
20240722,121200,1448869145,2800,2800,2800,2785,3
|
|
20240722,121100,1448860760,2795,2795,2795,2795,0
|
|
20240722,121000,1448860760,2795,2795,2795,2795,7
|
|
20240722,120900,1448841195,2790,2790,2790,2790,1
|
|
20240722,120800,1448838405,2785,2785,2785,2785,53
|
|
20240722,120700,1448690800,2795,2795,2795,2795,0
|
|
20240722,120600,1448690800,2795,2795,2795,2795,0
|
|
20240722,120500,1448690800,2795,2790,2795,2790,2
|
|
20240722,120400,1448685215,2795,2790,2795,2790,2
|
|
20240722,120300,1448679630,2795,2795,2795,2795,1
|
|
20240722,120200,1448676835,2790,2790,2790,2790,1
|
|
20240722,120100,1448674045,2785,2785,2785,2785,0
|
|
20240722,120000,1448674045,2785,2785,2785,2785,0
|
|
20240722,115900,1448674045,2785,2785,2785,2785,1
|
|
20240722,115800,1448671260,2800,2790,2800,2780,587
|
|
20240722,115700,1447036750,2790,2790,2790,2790,139
|
|
20240722,115600,1446648940,2790,2790,2790,2790,0
|
|
20240722,115500,1446648940,2790,2785,2790,2785,70
|
|
20240722,115400,1446453800,2785,2785,2785,2785,105
|
|
20240722,115300,1446161375,2785,2785,2785,2785,19
|
|
20240722,115200,1446108460,2780,2780,2785,2780,1100
|
|
20240722,115100,1443045100,2780,2780,2785,2780,3601
|
|
20240722,115000,1433034305,2770,2785,2785,2770,1139
|
|
20240722,114900,1429868090,2785,2785,2785,2785,1
|
|
20240722,114800,1429865305,2790,2790,2790,2790,188
|
|
20240722,114700,1429340785,2790,2790,2795,2790,1013
|
|
20240722,114600,1426514490,2795,2795,2795,2795,7
|
|
20240722,114500,1426494925,2795,2795,2795,2795,4180
|
|
20240722,114400,1414811825,2795,2800,2800,2795,3
|
|
20240722,114300,1414803435,2795,2795,2795,2795,322
|
|
20240722,114200,1413903445,2795,2780,2795,2780,16
|
|
20240722,114100,1413858950,2795,2790,2795,2790,1271
|
|
20240722,114000,1410310520,2790,2790,2790,2790,0
|
|
20240722,113900,1410310520,2790,2785,2790,2780,2001
|
|
20240722,113800,1404747670,2780,2790,2790,2780,298
|
|
20240722,113700,1403916260,2790,2785,2790,2785,71
|
|
20240722,113600,1403718335,2785,2790,2790,2785,143
|
|
20240722,113500,1403319530,2790,2790,2790,2790,156
|
|
20240722,113400,1402884290,2785,2785,2785,2785,71
|
|
20240722,113300,1402686555,2785,2785,2785,2785,282
|
|
20240722,113200,1401901185,2785,2785,2785,2785,0
|
|
20240722,113100,1401901185,2785,2785,2785,2785,39
|
|
20240722,113000,1401792570,2785,2790,2790,2785,300
|
|
20240722,112900,1400956570,2795,2795,2795,2795,1
|
|
20240722,112800,1400953775,2785,2785,2785,2785,16
|
|
20240722,112700,1400909215,2785,2790,2790,2785,1901
|
|
20240722,112600,1395605925,2785,2790,2790,2785,11
|
|
20240722,112500,1395575285,2790,2790,2790,2790,10
|
|
20240722,112400,1395547385,2790,2780,2790,2780,225
|
|
20240722,112300,1394921835,2780,2780,2780,2780,70
|
|
20240722,112200,1394727235,2790,2785,2790,2785,14
|
|
20240722,112100,1394688240,2785,2790,2790,2785,48
|
|
20240722,112000,1394554555,2785,2790,2790,2785,29
|
|
20240722,111900,1394473750,2785,2795,2795,2785,4
|
|
20240722,111800,1394462600,2785,2790,2790,2785,5179
|
|
20240722,111700,1380031905,2790,2790,2790,2790,0
|
|
20240722,111600,1380031905,2790,2790,2790,2790,42
|
|
20240722,111500,1379914725,2800,2795,2800,2795,943
|
|
20240722,111400,1377274825,2795,2795,2795,2795,6
|
|
20240722,111300,1377258055,2790,2790,2790,2790,2
|
|
20240722,111200,1377252475,2815,2815,2815,2815,0
|
|
20240722,111100,1377252475,2815,2815,2815,2800,118
|
|
20240722,111000,1376921850,2780,2780,2780,2780,410
|
|
20240722,110900,1375782050,2775,2775,2775,2775,0
|
|
20240722,110800,1375782050,2775,2770,2775,2770,404
|
|
20240722,110700,1374660980,2770,2770,2770,2770,0
|
|
20240722,110600,1374660980,2770,2775,2775,2770,10
|
|
20240722,110500,1374633245,2765,2770,2780,2765,293
|
|
20240722,110400,1373822135,2775,2790,2810,2770,3330
|
|
20240722,110300,1364570930,2770,2785,2810,2770,2358
|
|
20240722,110200,1358026590,2785,2765,2785,2765,19
|
|
20240722,110100,1357973990,2770,2765,2770,2765,353
|
|
20240722,110000,1356997940,2765,2775,2775,2765,13
|
|
20240722,105900,1356961885,2775,2755,2775,2755,2437
|
|
20240722,105800,1350211350,2755,2760,2760,2750,11368
|
|
20240722,105700,1318897370,2765,2765,2765,2765,126
|
|
20240722,105600,1318548980,2760,2765,2765,2760,10
|
|
20240722,105500,1318521335,2760,2755,2760,2750,4288
|
|
20240722,105400,1306699335,2755,2750,2755,2750,1011
|
|
20240722,105300,1303919035,2750,2750,2755,2750,1328
|
|
20240722,105200,1300266780,2750,2755,2755,2750,16459
|
|
20240722,105100,1254976505,2755,2760,2760,2755,12786
|
|
20240722,105000,1219722915,2760,2765,2765,2760,7534
|
|
20240722,104900,1198901895,2765,2770,2770,2765,3052
|
|
20240722,104800,1190449675,2770,2775,2775,2770,2305
|
|
20240722,104700,1184064800,2775,2775,2780,2775,1660
|
|
20240722,104600,1179456590,2775,2770,2775,2770,1616
|
|
20240722,104500,1174975075,2775,2775,2775,2770,2389
|
|
20240722,104400,1168345610,2775,2775,2775,2775,100
|
|
20240722,104300,1168068110,2780,2775,2780,2775,1121
|
|
20240722,104200,1164957330,2775,2780,2780,2775,4802
|
|
20240722,104100,1151611815,2795,2795,2795,2795,1
|
|
20240722,104000,1151609020,2780,2780,2795,2780,1779
|
|
20240722,103900,1146648385,2785,2785,2790,2785,1178
|
|
20240722,103800,1143367645,2785,2785,2785,2785,187
|
|
20240722,103700,1142846850,2785,2785,2785,2785,800
|
|
20240722,103600,1140618850,2785,2785,2795,2785,4363
|
|
20240722,103500,1128467880,2780,2785,2785,2780,1619
|
|
20240722,103400,1123965460,2785,2785,2785,2785,217
|
|
20240722,103300,1123361115,2785,2795,2795,2785,1617
|
|
20240722,103200,1118854120,2795,2800,2800,2790,377
|
|
20240722,103100,1117801920,2800,2790,2800,2780,6656
|
|
20240722,103000,1099263085,2795,2795,2795,2795,3353
|
|
20240722,102900,1089891450,2800,2800,2800,2795,2955
|
|
20240722,102800,1081617690,2800,2815,2815,2800,29183
|
|
20240722,102700,999666340,2815,2820,2820,2815,4561
|
|
20240722,102600,986804350,2825,2830,2830,2825,3418
|
|
20240722,102500,977148170,2820,2820,2825,2820,153
|
|
20240722,102400,976716510,2825,2825,2830,2820,1160
|
|
20240722,102300,973439505,2830,2820,2830,2820,598
|
|
20240722,102200,971750455,2820,2825,2825,2820,3611
|
|
20240722,102100,961551885,2825,2830,2830,2825,13
|
|
20240722,102000,961515150,2825,2825,2830,2820,2715
|
|
20240722,101900,953845255,2825,2825,2825,2820,3086
|
|
20240722,101800,945127670,2825,2830,2835,2820,6780
|
|
20240722,101700,925960330,2835,2830,2835,2830,1481
|
|
20240722,101600,921769000,2835,2845,2845,2835,2845
|
|
20240722,101500,913703405,2850,2850,2850,2850,4
|
|
20240722,101400,913692005,2840,2845,2845,2840,332
|
|
20240722,101300,912749095,2850,2840,2850,2840,366
|
|
20240722,101200,911708735,2840,2845,2845,2840,134
|
|
20240722,101100,911327545,2845,2840,2845,2840,305
|
|
20240722,101000,910460345,2840,2840,2840,2835,849
|
|
20240722,100900,908049235,2840,2845,2845,2840,257
|
|
20240722,100800,907319345,2840,2840,2850,2835,1258
|
|
20240722,100700,903743280,2835,2835,2840,2835,938
|
|
20240722,100600,901081525,2835,2840,2840,2830,433
|
|
20240722,100500,899852925,2830,2840,2840,2830,6793
|
|
20240722,100400,880596145,2835,2840,2840,2830,7181
|
|
20240722,100300,860254195,2830,2835,2840,2830,4385
|
|
20240722,100200,847831860,2830,2835,2850,2830,4746
|
|
20240722,100100,834365830,2835,2835,2835,2835,890
|
|
20240722,100000,831842680,2835,2825,2835,2820,1423
|
|
20240722,095900,827822165,2830,2835,2835,2830,9536
|
|
20240722,095800,800824915,2840,2840,2840,2840,449
|
|
20240722,095700,799549755,2840,2860,2860,2840,1774
|
|
20240722,095600,794505090,2860,2840,2860,2840,5309
|
|
20240722,095500,779367760,2845,2845,2845,2835,1019
|
|
20240722,095400,776469215,2840,2835,2845,2830,6984
|
|
20240722,095300,756687615,2835,2830,2835,2830,196
|
|
20240722,095200,756132505,2830,2830,2830,2830,703
|
|
20240722,095100,754143015,2845,2845,2845,2830,224
|
|
20240722,095000,753505750,2850,2825,2850,2825,1150
|
|
20240722,094900,750239850,2825,2830,2830,2825,177
|
|
20240722,094800,749739820,2820,2840,2840,2820,382
|
|
20240722,094700,748660580,2820,2830,2840,2820,11113
|
|
20240722,094600,717182105,2830,2830,2830,2830,500
|
|
20240722,094500,715767105,2830,2820,2830,2820,20
|
|
20240722,094400,715710605,2820,2820,2820,2820,250
|
|
20240722,094300,715005605,2820,2830,2830,2820,1223
|
|
20240722,094200,711556245,2830,2825,2830,2820,4553
|
|
20240722,094100,698700975,2830,2830,2830,2830,1623
|
|
20240722,094000,694107885,2830,2830,2830,2830,1892
|
|
20240722,093900,688753525,2830,2825,2830,2825,949
|
|
20240722,093800,686069630,2825,2815,2825,2810,698
|
|
20240722,093700,684101970,2810,2835,2835,2810,21415
|
|
20240722,093600,623644020,2835,2835,2835,2830,2658
|
|
20240722,093500,616114510,2840,2840,2840,2835,3743
|
|
20240722,093400,605491105,2845,2840,2845,2840,350
|
|
20240722,093300,604496605,2840,2845,2845,2835,2729
|
|
20240722,093200,596743860,2845,2840,2845,2840,5643
|
|
20240722,093100,580703240,2835,2850,2850,2835,1059
|
|
20240722,093000,577692925,2845,2845,2845,2835,5790
|
|
20240722,092900,561257230,2850,2845,2850,2845,2807
|
|
20240722,092800,553268810,2845,2845,2850,2840,302
|
|
20240722,092700,552409335,2845,2845,2845,2835,1943
|
|
20240722,092600,546889495,2845,2850,2850,2845,447
|
|
20240722,092500,545617540,2845,2845,2845,2845,1600
|
|
20240722,092400,541065540,2850,2840,2850,2840,5439
|
|
20240722,092300,525602115,2845,2845,2845,2840,2122
|
|
20240722,092200,519575555,2850,2860,2860,2840,16768
|
|
20240722,092100,471787115,2860,2855,2860,2840,7528
|
|
20240722,092000,450316665,2850,2845,2880,2845,10345
|
|
20240722,091900,420736770,2845,2835,2845,2835,2517
|
|
20240722,091800,413591045,2835,2835,2840,2835,2483
|
|
20240722,091700,406544615,2830,2835,2845,2830,3075
|
|
20240722,091600,397823840,2840,2840,2855,2840,2826
|
|
20240722,091500,389772560,2850,2825,2850,2815,17438
|
|
20240722,091400,340284995,2830,2845,2845,2815,11750
|
|
20240722,091300,306971305,2840,2835,2840,2825,2069
|
|
20240722,091200,301101675,2835,2840,2845,2825,6529
|
|
20240722,091100,282584445,2825,2830,2835,2815,16508
|
|
20240722,091000,235927470,2815,2800,2850,2800,15853
|
|
20240722,090900,191149460,2800,2790,2805,2790,2001
|
|
20240722,090800,185552650,2790,2775,2800,2775,4662
|
|
20240722,090700,172537570,2795,2795,2800,2765,9772
|
|
20240722,090600,145460620,2785,2765,2800,2765,3979
|
|
20240722,090500,134397520,2770,2770,2780,2765,5844
|
|
20240722,090400,118206975,2775,2755,2775,2755,259
|
|
20240722,090300,117489610,2755,2800,2800,2755,7729
|
|
20240722,090200,96055625,2805,2790,2805,2785,9674
|
|
20240722,090100,69071635,2790,2820,2825,2785,14708
|
|
20240722,090000,27897210,2825,2830,2830,2825,9737
|