577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183400,1645493950,2705,2705,2705,2705,12480
|
|
20240723,183300,1645493950,2705,2705,2705,2705,0
|
|
20240723,183200,1645493950,2705,2705,2705,2705,0
|
|
20240723,183100,1645493950,2705,2705,2705,2705,0
|
|
20240723,183000,1645493950,2705,2705,2705,2705,0
|
|
20240723,182900,1645493950,2705,2705,2705,2705,0
|
|
20240723,182800,1645493950,2705,2705,2705,2705,0
|
|
20240723,182700,1645493950,2705,2705,2705,2705,0
|
|
20240723,182600,1645493950,2705,2705,2705,2705,0
|
|
20240723,182500,1645493950,2705,2705,2705,2705,0
|
|
20240723,182400,1645493950,2705,2705,2705,2705,0
|
|
20240723,182300,1645493950,2705,2705,2705,2705,0
|
|
20240723,182200,1645493950,2705,2705,2705,2705,0
|
|
20240723,182100,1645493950,2705,2705,2705,2705,0
|
|
20240723,182000,1645493950,2705,2705,2705,2705,0
|
|
20240723,181900,1645493950,2705,2705,2705,2705,0
|
|
20240723,181800,1645493950,2705,2705,2705,2705,0
|
|
20240723,181700,1645493950,2705,2705,2705,2705,0
|
|
20240723,181600,1645493950,2705,2705,2705,2705,0
|
|
20240723,181500,1645493950,2705,2705,2705,2705,0
|
|
20240723,181400,1645493950,2705,2705,2705,2705,0
|
|
20240723,181300,1645493950,2705,2705,2705,2705,0
|
|
20240723,181200,1645493950,2705,2705,2705,2705,0
|
|
20240723,181100,1645493950,2705,2705,2705,2705,0
|
|
20240723,181000,1645493950,2705,2705,2705,2705,0
|
|
20240723,180900,1645493950,2705,2705,2705,2705,0
|
|
20240723,180800,1645493950,2705,2705,2705,2705,0
|
|
20240723,180700,1645493950,2705,2705,2705,2705,0
|
|
20240723,180600,1645493950,2705,2705,2705,2705,0
|
|
20240723,180500,1645493950,2705,2705,2705,2705,0
|
|
20240723,180400,1645493950,2705,2705,2705,2705,12480
|
|
20240723,180300,1645493950,2705,2705,2705,2705,0
|
|
20240723,180200,1645493950,2705,2705,2705,2705,0
|
|
20240723,180100,1645493950,2705,2705,2705,2705,0
|
|
20240723,180000,1645493950,2705,2705,2705,2705,0
|
|
20240723,175900,1645493950,2705,2705,2705,2705,0
|
|
20240723,175800,1645493950,2705,2705,2705,2705,0
|
|
20240723,175700,1645493950,2705,2705,2705,2705,0
|
|
20240723,175600,1645493950,2705,2705,2705,2705,0
|
|
20240723,175500,1645493950,2705,2705,2705,2705,0
|
|
20240723,175400,1645493950,2705,2705,2705,2705,0
|
|
20240723,175300,1645493950,2705,2705,2705,2705,0
|
|
20240723,175200,1645493950,2705,2705,2705,2705,0
|
|
20240723,175100,1645493950,2705,2705,2705,2705,0
|
|
20240723,175000,1645493950,2705,2705,2705,2705,0
|
|
20240723,174900,1645493950,2705,2705,2705,2705,0
|
|
20240723,174800,1645493950,2705,2705,2705,2705,0
|
|
20240723,174700,1645493950,2705,2705,2705,2705,0
|
|
20240723,174600,1645493950,2705,2705,2705,2705,0
|
|
20240723,174500,1645493950,2705,2705,2705,2705,0
|
|
20240723,174400,1645493950,2705,2705,2705,2705,0
|
|
20240723,174300,1645493950,2705,2705,2705,2705,0
|
|
20240723,174200,1645493950,2705,2705,2705,2705,0
|
|
20240723,174100,1645493950,2705,2705,2705,2705,0
|
|
20240723,174000,1645493950,2705,2705,2705,2705,0
|
|
20240723,173900,1645493950,2705,2705,2705,2705,0
|
|
20240723,173800,1645493950,2705,2705,2705,2705,0
|
|
20240723,173700,1645493950,2705,2705,2705,2705,0
|
|
20240723,173600,1645493950,2705,2705,2705,2705,0
|
|
20240723,173500,1645493950,2705,2705,2705,2705,0
|
|
20240723,173400,1645493950,2705,2705,2705,2705,12480
|
|
20240723,173300,1645493950,2705,2705,2705,2705,0
|
|
20240723,173200,1645493950,2705,2705,2705,2705,0
|
|
20240723,173100,1645493950,2705,2705,2705,2705,0
|
|
20240723,173000,1645493950,2705,2705,2705,2705,0
|
|
20240723,172900,1645493950,2705,2705,2705,2705,0
|
|
20240723,172800,1645493950,2705,2705,2705,2705,0
|
|
20240723,172700,1645493950,2705,2705,2705,2705,0
|
|
20240723,172600,1645493950,2705,2705,2705,2705,0
|
|
20240723,172500,1645493950,2705,2705,2705,2705,0
|
|
20240723,172400,1645493950,2705,2705,2705,2705,0
|
|
20240723,172300,1645493950,2705,2705,2705,2705,0
|
|
20240723,172200,1645493950,2705,2705,2705,2705,0
|
|
20240723,172100,1645493950,2705,2705,2705,2705,0
|
|
20240723,172000,1645493950,2705,2705,2705,2705,0
|
|
20240723,171900,1645493950,2705,2705,2705,2705,0
|
|
20240723,171800,1645493950,2705,2705,2705,2705,0
|
|
20240723,171700,1645493950,2705,2705,2705,2705,0
|
|
20240723,171600,1645493950,2705,2705,2705,2705,0
|
|
20240723,171500,1645493950,2705,2705,2705,2705,0
|
|
20240723,171400,1645493950,2705,2705,2705,2705,0
|
|
20240723,171300,1645493950,2705,2705,2705,2705,0
|
|
20240723,171200,1645493950,2705,2705,2705,2705,0
|
|
20240723,171100,1645493950,2705,2705,2705,2705,0
|
|
20240723,171000,1645493950,2705,2705,2705,2705,0
|
|
20240723,170900,1645493950,2705,2705,2705,2705,0
|
|
20240723,170800,1645493950,2705,2705,2705,2705,0
|
|
20240723,170700,1645493950,2705,2705,2705,2705,0
|
|
20240723,170600,1645493950,2705,2705,2705,2705,0
|
|
20240723,170500,1645493950,2705,2705,2705,2705,0
|
|
20240723,170400,1645493950,2705,2705,2705,2705,12480
|
|
20240723,170300,1645493950,2705,2705,2705,2705,0
|
|
20240723,170200,1645493950,2705,2705,2705,2705,0
|
|
20240723,170100,1645493950,2705,2705,2705,2705,0
|
|
20240723,170000,1645493950,2705,2705,2705,2705,0
|
|
20240723,165900,1645493950,2705,2705,2705,2705,0
|
|
20240723,165800,1645493950,2705,2705,2705,2705,0
|
|
20240723,165700,1645493950,2705,2705,2705,2705,0
|
|
20240723,165600,1645493950,2705,2705,2705,2705,0
|
|
20240723,165500,1645493950,2705,2705,2705,2705,0
|
|
20240723,165400,1645493950,2705,2705,2705,2705,0
|
|
20240723,165300,1645493950,2705,2705,2705,2705,0
|
|
20240723,165200,1645493950,2705,2705,2705,2705,0
|
|
20240723,165100,1645493950,2705,2705,2705,2705,0
|
|
20240723,165000,1645493950,2705,2705,2705,2705,0
|
|
20240723,164900,1645493950,2705,2705,2705,2705,0
|
|
20240723,164800,1645493950,2705,2705,2705,2705,0
|
|
20240723,164700,1645493950,2705,2705,2705,2705,0
|
|
20240723,164600,1645493950,2705,2705,2705,2705,0
|
|
20240723,164500,1645493950,2705,2705,2705,2705,0
|
|
20240723,164400,1645493950,2705,2705,2705,2705,0
|
|
20240723,164300,1645493950,2705,2705,2705,2705,0
|
|
20240723,164200,1645493950,2705,2705,2705,2705,0
|
|
20240723,164100,1645493950,2705,2705,2705,2705,0
|
|
20240723,164000,1645493950,2705,2705,2705,2705,0
|
|
20240723,163900,1645493950,2705,2705,2705,2705,0
|
|
20240723,163800,1645493950,2705,2705,2705,2705,0
|
|
20240723,163700,1645493950,2705,2705,2705,2705,0
|
|
20240723,163600,1645493950,2705,2705,2705,2705,0
|
|
20240723,163500,1645493950,2705,2705,2705,2705,0
|
|
20240723,163400,1645493950,2705,2705,2705,2705,12480
|
|
20240723,163300,1645493950,2705,2705,2705,2705,0
|
|
20240723,163200,1645493950,2705,2705,2705,2705,0
|
|
20240723,163100,1645493950,2705,2705,2705,2705,0
|
|
20240723,163000,1645493950,2705,2705,2705,2705,0
|
|
20240723,162900,1645493950,2705,2705,2705,2705,0
|
|
20240723,162800,1645493950,2705,2705,2705,2705,0
|
|
20240723,162700,1645493950,2705,2705,2705,2705,0
|
|
20240723,162600,1645493950,2705,2705,2705,2705,0
|
|
20240723,162500,1645493950,2705,2705,2705,2705,0
|
|
20240723,162400,1645493950,2705,2705,2705,2705,0
|
|
20240723,162300,1645493950,2705,2705,2705,2705,0
|
|
20240723,162200,1645493950,2705,2705,2705,2705,0
|
|
20240723,162100,1645493950,2705,2705,2705,2705,0
|
|
20240723,162000,1645493950,2705,2705,2705,2705,0
|
|
20240723,161900,1645493950,2705,2705,2705,2705,0
|
|
20240723,161800,1645493950,2705,2705,2705,2705,0
|
|
20240723,161700,1645493950,2705,2705,2705,2705,0
|
|
20240723,161600,1645493950,2705,2705,2705,2705,0
|
|
20240723,161500,1645493950,2705,2705,2705,2705,0
|
|
20240723,161400,1645493950,2705,2705,2705,2705,0
|
|
20240723,161300,1645493950,2705,2705,2705,2705,0
|
|
20240723,161200,1645493950,2705,2705,2705,2705,0
|
|
20240723,161100,1645493950,2705,2705,2705,2705,0
|
|
20240723,161000,1645493950,2705,2705,2705,2705,0
|
|
20240723,160900,1645493950,2705,2705,2705,2705,0
|
|
20240723,160800,1645493950,2705,2705,2705,2705,0
|
|
20240723,160700,1645493950,2705,2705,2705,2705,0
|
|
20240723,160600,1645493950,2705,2705,2705,2705,0
|
|
20240723,160500,1645493950,2705,2705,2705,2705,0
|
|
20240723,160400,1645493950,2705,2705,2705,2705,12480
|
|
20240723,160300,1645493950,2705,2705,2705,2705,0
|
|
20240723,160200,1645493950,2705,2705,2705,2705,0
|
|
20240723,160100,1645493950,2705,2705,2705,2705,0
|
|
20240723,160000,1645493950,2705,2705,2705,2705,0
|
|
20240723,155900,1645493950,2705,2705,2705,2705,0
|
|
20240723,155800,1645493950,2705,2705,2705,2705,0
|
|
20240723,155700,1645493950,2705,2705,2705,2705,0
|
|
20240723,155600,1645493950,2705,2705,2705,2705,0
|
|
20240723,155500,1645493950,2705,2705,2705,2705,0
|
|
20240723,155400,1645493950,2705,2705,2705,2705,0
|
|
20240723,155300,1645493950,2705,2705,2705,2705,0
|
|
20240723,155200,1645493950,2705,2705,2705,2705,0
|
|
20240723,155100,1645493950,2705,2705,2705,2705,0
|
|
20240723,155000,1645493950,2705,2705,2705,2705,0
|
|
20240723,154900,1645493950,2705,2705,2705,2705,0
|
|
20240723,154800,1645493950,2705,2705,2705,2705,0
|
|
20240723,154700,1645493950,2705,2705,2705,2705,0
|
|
20240723,154600,1645493950,2705,2705,2705,2705,0
|
|
20240723,154500,1645493950,2705,2705,2705,2705,0
|
|
20240723,154400,1645493950,2705,2705,2705,2705,0
|
|
20240723,154300,1645493950,2705,2705,2705,2705,0
|
|
20240723,154200,1645493950,2705,2705,2705,2705,0
|
|
20240723,154100,1645493950,2705,2705,2705,2705,0
|
|
20240723,154000,1645493950,2705,2705,2705,2705,0
|
|
20240723,153900,1645493950,2705,2705,2705,2705,0
|
|
20240723,153800,1645493950,2705,2705,2705,2705,0
|
|
20240723,153700,1645493950,2705,2705,2705,2705,0
|
|
20240723,153600,1645493950,2705,2705,2705,2705,0
|
|
20240723,153500,1645493950,2705,2705,2705,2705,0
|
|
20240723,153400,1645493950,2705,2705,2705,2705,12480
|
|
20240723,153300,1645493950,2705,2705,2705,2705,0
|
|
20240723,153200,1645493950,2705,2705,2705,2705,0
|
|
20240723,153100,1645493950,2705,2705,2705,2705,0
|
|
20240723,153000,1645493950,2705,2705,2705,2705,12480
|
|
20240723,152900,1611735550,2705,2705,2705,2705,0
|
|
20240723,152800,1611735550,2705,2705,2705,2705,0
|
|
20240723,152700,1611735550,2705,2705,2705,2705,0
|
|
20240723,152600,1611735550,2705,2705,2705,2705,0
|
|
20240723,152500,1611735550,2705,2705,2705,2705,0
|
|
20240723,152400,1611735550,2705,2705,2705,2705,0
|
|
20240723,152300,1611735550,2705,2705,2705,2705,0
|
|
20240723,152200,1611735550,2705,2705,2705,2705,0
|
|
20240723,152100,1611735550,2705,2705,2705,2705,0
|
|
20240723,152000,1611735550,2705,2705,2705,2705,0
|
|
20240723,151900,1611735550,2705,2685,2705,2685,3991
|
|
20240723,151800,1600982105,2685,2695,2695,2685,4386
|
|
20240723,151700,1589184280,2695,2695,2695,2695,510
|
|
20240723,151600,1587809830,2695,2695,2695,2695,40
|
|
20240723,151500,1587702030,2695,2700,2700,2695,1400
|
|
20240723,151400,1583929025,2695,2695,2695,2695,4
|
|
20240723,151300,1583918245,2705,2705,2705,2700,63
|
|
20240723,151200,1583748135,2700,2700,2700,2700,1176
|
|
20240723,151100,1580572935,2700,2700,2700,2700,1
|
|
20240723,151000,1580570235,2700,2695,2700,2690,6011
|
|
20240723,150900,1564369355,2695,2695,2695,2695,30
|
|
20240723,150800,1564288505,2700,2700,2700,2700,21
|
|
20240723,150700,1564231805,2695,2695,2695,2695,1520
|
|
20240723,150600,1560135405,2700,2700,2700,2695,1685
|
|
20240723,150500,1555594300,2700,2700,2700,2700,0
|
|
20240723,150400,1555594300,2700,2700,2700,2700,1
|
|
20240723,150300,1555591600,2700,2700,2700,2700,849
|
|
20240723,150200,1553299300,2700,2700,2700,2700,41
|
|
20240723,150100,1553188600,2700,2700,2700,2700,1393
|
|
20240723,150000,1549427500,2700,2695,2700,2695,8514
|
|
20240723,145900,1526482260,2695,2695,2700,2695,5029
|
|
20240723,145800,1512929095,2700,2700,2700,2700,2
|
|
20240723,145700,1512923695,2700,2695,2700,2690,4591
|
|
20240723,145600,1500555325,2700,2700,2700,2700,0
|
|
20240723,145500,1500555325,2700,2700,2700,2700,0
|
|
20240723,145400,1500555325,2700,2700,2700,2700,30
|
|
20240723,145300,1500474325,2700,2700,2700,2695,604
|
|
20240723,145200,1498846535,2695,2695,2700,2695,3402
|
|
20240723,145100,1489678135,2695,2695,2695,2695,1150
|
|
20240723,145000,1486578885,2700,2700,2700,2700,1
|
|
20240723,144900,1486576185,2700,2700,2700,2700,2
|
|
20240723,144800,1486570785,2700,2700,2700,2700,19
|
|
20240723,144700,1486519485,2700,2700,2700,2700,12
|
|
20240723,144600,1486487085,2690,2690,2690,2690,1798
|
|
20240723,144500,1481650465,2690,2690,2690,2690,102
|
|
20240723,144400,1481376085,2690,2695,2695,2690,1333
|
|
20240723,144300,1477790170,2695,2700,2700,2695,6973
|
|
20240723,144200,1458992510,2695,2695,2695,2690,4107
|
|
20240723,144100,1447924665,2695,2695,2700,2695,964
|
|
20240723,144000,1445325790,2700,2700,2700,2700,555
|
|
20240723,143900,1443827290,2700,2700,2700,2700,77
|
|
20240723,143800,1443619390,2695,2700,2700,2695,979
|
|
20240723,143700,1440980475,2700,2700,2700,2700,610
|
|
20240723,143600,1439333475,2700,2700,2700,2700,1174
|
|
20240723,143500,1436163675,2700,2695,2700,2695,1700
|
|
20240723,143400,1431582170,2690,2690,2690,2690,823
|
|
20240723,143300,1429368300,2690,2690,2690,2690,0
|
|
20240723,143200,1429368300,2690,2690,2690,2690,0
|
|
20240723,143100,1429368300,2690,2690,2690,2690,300
|
|
20240723,143000,1428561300,2695,2690,2695,2690,346
|
|
20240723,142900,1427630555,2695,2695,2695,2695,0
|
|
20240723,142800,1427630555,2695,2695,2695,2695,383
|
|
20240723,142700,1426598370,2690,2690,2690,2690,400
|
|
20240723,142600,1425522370,2690,2690,2690,2690,1475
|
|
20240723,142500,1421554620,2695,2695,2695,2695,189
|
|
20240723,142400,1421045265,2695,2695,2695,2690,98
|
|
20240723,142300,1420781355,2695,2700,2700,2695,71
|
|
20240723,142200,1420589905,2700,2695,2700,2695,351
|
|
20240723,142100,1419643955,2695,2695,2695,2695,243
|
|
20240723,142000,1418989070,2690,2690,2690,2690,360
|
|
20240723,141900,1418020670,2690,2690,2690,2690,1
|
|
20240723,141800,1418017980,2690,2690,2690,2690,168
|
|
20240723,141700,1417566060,2700,2690,2700,2690,581
|
|
20240723,141600,1415997460,2700,2690,2700,2690,1432
|
|
20240723,141500,1412145360,2695,2690,2695,2690,206
|
|
20240723,141400,1411591205,2690,2690,2690,2690,2442
|
|
20240723,141300,1405022225,2705,2705,2705,2705,3
|
|
20240723,141200,1405014110,2710,2710,2710,2710,0
|
|
20240723,141100,1405014110,2710,2700,2710,2695,6113
|
|
20240723,141000,1388526210,2695,2695,2695,2695,0
|
|
20240723,140900,1388526210,2695,2695,2695,2695,0
|
|
20240723,140800,1388526210,2695,2695,2695,2695,20
|
|
20240723,140700,1388472310,2700,2700,2700,2700,1099
|
|
20240723,140600,1385505010,2700,2705,2705,2700,99
|
|
20240723,140500,1385237435,2705,2705,2705,2700,1694
|
|
20240723,140400,1380656040,2705,2705,2705,2705,1986
|
|
20240723,140300,1375283910,2705,2695,2705,2695,6484
|
|
20240723,140200,1357782940,2700,2700,2700,2700,59
|
|
20240723,140100,1357623640,2695,2700,2700,2695,3500
|
|
20240723,140000,1348188640,2700,2700,2700,2700,399
|
|
20240723,135900,1347111340,2700,2700,2705,2695,3025
|
|
20240723,135800,1338953725,2695,2705,2705,2695,432
|
|
20240723,135700,1337788980,2710,2710,2710,2710,0
|
|
20240723,135600,1337788980,2710,2710,2710,2710,0
|
|
20240723,135500,1337788980,2710,2710,2710,2710,0
|
|
20240723,135400,1337788980,2710,2710,2710,2710,0
|
|
20240723,135300,1337788980,2710,2710,2710,2710,227
|
|
20240723,135200,1337173810,2715,2705,2715,2705,2110
|
|
20240723,135100,1331456655,2695,2695,2695,2695,0
|
|
20240723,135000,1331456655,2695,2695,2695,2695,50
|
|
20240723,134900,1331321905,2695,2700,2700,2695,200
|
|
20240723,134800,1330782200,2710,2710,2710,2710,1
|
|
20240723,134700,1330779490,2705,2705,2705,2705,541
|
|
20240723,134600,1329316085,2705,2705,2705,2705,3
|
|
20240723,134500,1329307970,2705,2695,2705,2695,5003
|
|
20240723,134400,1315824870,2695,2695,2695,2695,0
|
|
20240723,134300,1315824870,2695,2695,2695,2695,185
|
|
20240723,134200,1315326295,2700,2700,2700,2700,0
|
|
20240723,134100,1315326295,2700,2700,2700,2700,0
|
|
20240723,134000,1315326295,2700,2705,2705,2700,184
|
|
20240723,133900,1314829390,2705,2700,2705,2700,3324
|
|
20240723,133800,1305850170,2695,2700,2705,2695,144
|
|
20240723,133700,1305461880,2700,2700,2700,2700,2011
|
|
20240723,133600,1300032180,2700,2710,2710,2700,122
|
|
20240723,133500,1299702010,2695,2710,2710,2695,653
|
|
20240723,133400,1297937965,2710,2700,2710,2700,16
|
|
20240723,133300,1297894755,2705,2710,2710,2705,321
|
|
20240723,133200,1297026395,2710,2705,2710,2705,264
|
|
20240723,133100,1296312255,2705,2705,2705,2705,45
|
|
20240723,133000,1296190530,2710,2705,2710,2705,101
|
|
20240723,132900,1295916875,2705,2705,2705,2705,100
|
|
20240723,132800,1295646375,2705,2710,2710,2705,595
|
|
20240723,132700,1294036425,2705,2715,2715,2705,604
|
|
20240723,132600,1292400095,2700,2720,2720,2700,28
|
|
20240723,132500,1292324415,2710,2700,2710,2700,178
|
|
20240723,132400,1291842155,2700,2700,2710,2695,2599
|
|
20240723,132300,1284821325,2695,2695,2695,2695,668
|
|
20240723,132200,1283021065,2710,2695,2710,2695,225
|
|
20240723,132100,1282412005,2705,2705,2705,2705,1
|
|
20240723,132000,1282409300,2710,2715,2715,2680,12619
|
|
20240723,131900,1248393285,2710,2715,2715,2690,13880
|
|
20240723,131800,1210803275,2720,2725,2725,2710,929
|
|
20240723,131700,1208280200,2725,2730,2730,2725,4766
|
|
20240723,131600,1195269430,2730,2720,2730,2720,4211
|
|
20240723,131500,1183792555,2720,2715,2720,2715,705
|
|
20240723,131400,1181876065,2720,2720,2720,2720,5
|
|
20240723,131300,1181862465,2715,2715,2720,2715,1962
|
|
20240723,131200,1176532325,2715,2710,2715,2710,1015
|
|
20240723,131100,1173776650,2710,2710,2715,2710,207
|
|
20240723,131000,1173214690,2705,2710,2710,2705,801
|
|
20240723,130900,1171045480,2710,2710,2710,2710,0
|
|
20240723,130800,1171045480,2710,2710,2710,2710,0
|
|
20240723,130700,1171045480,2710,2710,2710,2710,13
|
|
20240723,130600,1171010250,2715,2715,2715,2715,0
|
|
20240723,130500,1171010250,2715,2715,2715,2715,0
|
|
20240723,130400,1171010250,2715,2710,2715,2710,107
|
|
20240723,130300,1170720175,2710,2710,2710,2710,2020
|
|
20240723,130200,1165245975,2710,2710,2710,2710,250
|
|
20240723,130100,1164568475,2710,2715,2715,2705,3
|
|
20240723,130000,1164560345,2705,2715,2715,2705,703
|
|
20240723,125900,1162651720,2715,2715,2715,2715,125
|
|
20240723,125800,1162312345,2715,2705,2715,2705,2255
|
|
20240723,125700,1156204750,2705,2700,2705,2700,1481
|
|
20240723,125600,1152199925,2690,2690,2690,2690,0
|
|
20240723,125500,1152199925,2690,2700,2700,2690,139
|
|
20240723,125400,1151824695,2690,2690,2690,2690,1027
|
|
20240723,125300,1149062065,2690,2690,2690,2690,0
|
|
20240723,125200,1149062065,2690,2690,2690,2690,771
|
|
20240723,125100,1146988075,2690,2690,2695,2690,214
|
|
20240723,125000,1146412405,2690,2690,2690,2690,0
|
|
20240723,124900,1146412405,2690,2690,2690,2690,2853
|
|
20240723,124800,1138737835,2690,2690,2690,2690,0
|
|
20240723,124700,1138737835,2690,2695,2695,2690,782
|
|
20240723,124600,1136632970,2695,2700,2700,2695,1200
|
|
20240723,124500,1133396785,2705,2700,2705,2700,497
|
|
20240723,124400,1132054880,2700,2700,2700,2700,985
|
|
20240723,124300,1129395380,2695,2690,2695,2690,777
|
|
20240723,124200,1127305240,2690,2690,2690,2690,748
|
|
20240723,124100,1125293120,2690,2690,2690,2690,0
|
|
20240723,124000,1125293120,2690,2690,2695,2690,902
|
|
20240723,123900,1122864235,2690,2690,2690,2690,103
|
|
20240723,123800,1122587165,2690,2690,2690,2690,1722
|
|
20240723,123700,1117954985,2695,2685,2695,2685,6712
|
|
20240723,123600,1099913095,2685,2685,2685,2685,2000
|
|
20240723,123500,1094543095,2685,2685,2685,2685,0
|
|
20240723,123400,1094543095,2685,2685,2685,2685,367
|
|
20240723,123300,1093557700,2690,2690,2690,2685,1096
|
|
20240723,123200,1090609830,2690,2690,2690,2690,721
|
|
20240723,123100,1088670340,2690,2690,2690,2690,549
|
|
20240723,123000,1087193530,2695,2695,2695,2695,0
|
|
20240723,122900,1087193530,2695,2695,2695,2695,500
|
|
20240723,122800,1085846030,2695,2695,2695,2695,500
|
|
20240723,122700,1084498530,2690,2695,2695,2690,2771
|
|
20240723,122600,1077031535,2695,2700,2700,2695,207
|
|
20240723,122500,1076473645,2700,2700,2700,2700,9
|
|
20240723,122400,1076449345,2695,2695,2695,2695,500
|
|
20240723,122300,1075101845,2695,2695,2695,2695,278
|
|
20240723,122200,1074352635,2700,2695,2700,2695,7
|
|
20240723,122100,1074333765,2705,2695,2705,2695,362
|
|
20240723,122000,1073355405,2700,2700,2700,2700,694
|
|
20240723,121900,1071481605,2695,2700,2700,2695,1751
|
|
20240723,121800,1066762110,2710,2710,2710,2710,18
|
|
20240723,121700,1066713330,2710,2710,2710,2710,0
|
|
20240723,121600,1066713330,2710,2710,2710,2710,0
|
|
20240723,121500,1066713330,2710,2695,2710,2695,355
|
|
20240723,121400,1065756350,2695,2690,2695,2690,422
|
|
20240723,121300,1064620165,2695,2690,2695,2690,888
|
|
20240723,121200,1062228105,2690,2695,2695,2690,409
|
|
20240723,121100,1061127845,2695,2690,2695,2690,4151
|
|
20240723,121000,1049961650,2690,2690,2690,2690,2100
|
|
20240723,120900,1044312650,2695,2700,2700,2695,1903
|
|
20240723,120800,1039184060,2695,2695,2695,2690,955
|
|
20240723,120700,1036612480,2695,2695,2695,2695,47
|
|
20240723,120600,1036485815,2695,2700,2700,2695,13216
|
|
20240723,120500,1000836740,2700,2705,2705,2700,190
|
|
20240723,120400,1000323305,2705,2705,2710,2705,2637
|
|
20240723,120300,993190035,2715,2705,2715,2705,1040
|
|
20240723,120200,990367035,2705,2705,2710,2705,33
|
|
20240723,120100,990277695,2710,2705,2710,2705,97
|
|
20240723,120000,990014985,2705,2710,2710,2705,92
|
|
20240723,115900,989765865,2715,2705,2715,2705,261
|
|
20240723,115800,989057900,2705,2710,2710,2705,82
|
|
20240723,115700,988835905,2710,2705,2715,2705,384
|
|
20240723,115600,987793675,2705,2710,2710,2705,1049
|
|
20240723,115500,984950980,2710,2710,2715,2710,95
|
|
20240723,115400,984693380,2705,2705,2715,2705,3623
|
|
20240723,115300,974882280,2705,2705,2705,2705,58
|
|
20240723,115200,974725390,2715,2705,2715,2705,5433
|
|
20240723,115100,960006205,2715,2705,2715,2705,1304
|
|
20240723,115000,956478875,2705,2710,2710,2705,2003
|
|
20240723,114900,951055760,2700,2710,2710,2700,6244
|
|
20240723,114800,934187320,2710,2705,2710,2700,2270
|
|
20240723,114700,928047555,2710,2710,2710,2710,39
|
|
20240723,114600,927941865,2710,2710,2710,2700,10986
|
|
20240723,114500,898238600,2715,2720,2720,2715,84
|
|
20240723,114400,898010415,2720,2720,2720,2715,79
|
|
20240723,114300,897795560,2715,2715,2715,2715,68
|
|
20240723,114200,897610940,2720,2720,2720,2720,1
|
|
20240723,114100,897608220,2720,2715,2720,2715,245
|
|
20240723,114000,896942135,2715,2715,2715,2715,1176
|
|
20240723,113900,893749295,2720,2720,2720,2720,0
|
|
20240723,113800,893749295,2720,2715,2720,2715,2
|
|
20240723,113700,893743860,2715,2715,2715,2715,0
|
|
20240723,113600,893743860,2715,2715,2715,2715,70
|
|
20240723,113500,893553810,2720,2725,2725,2720,56
|
|
20240723,113400,893401420,2705,2715,2715,2705,1597
|
|
20240723,113300,889077775,2720,2720,2720,2720,31
|
|
20240723,113200,888993455,2720,2725,2725,2720,57
|
|
20240723,113100,888838400,2720,2720,2720,2720,10
|
|
20240723,113000,888811200,2735,2715,2735,2715,1095
|
|
20240723,112900,885836205,2720,2710,2720,2710,46
|
|
20240723,112800,885711095,2710,2715,2715,2710,1500
|
|
20240723,112700,881645545,2725,2725,2725,2725,240
|
|
20240723,112600,880991545,2725,2725,2725,2725,2
|
|
20240723,112500,880986095,2710,2720,2720,2710,5002
|
|
20240723,112400,867415405,2720,2720,2720,2720,0
|
|
20240723,112300,867415405,2720,2725,2725,2720,964
|
|
20240723,112200,864793010,2725,2720,2725,2715,340
|
|
20240723,112100,863867860,2720,2720,2720,2720,320
|
|
20240723,112000,862997460,2725,2725,2725,2725,29
|
|
20240723,111900,862918435,2725,2725,2725,2725,368
|
|
20240723,111800,861915635,2720,2720,2720,2720,2
|
|
20240723,111700,861910195,2715,2715,2715,2715,0
|
|
20240723,111600,861910195,2715,2715,2715,2715,297
|
|
20240723,111500,861103840,2715,2730,2730,2715,6223
|
|
20240723,111400,844129960,2730,2735,2735,2730,1416
|
|
20240723,111300,840264240,2735,2735,2735,2735,246
|
|
20240723,111200,839591430,2735,2735,2735,2735,378
|
|
20240723,111100,838557600,2730,2730,2730,2730,135
|
|
20240723,111000,838189050,2740,2740,2740,2740,0
|
|
20240723,110900,838189050,2740,2730,2740,2730,1089
|
|
20240723,110800,835207995,2730,2730,2730,2730,343
|
|
20240723,110700,834271605,2725,2725,2725,2725,287
|
|
20240723,110600,833489530,2720,2720,2720,2720,10
|
|
20240723,110500,833462330,2720,2725,2725,2720,2177
|
|
20240723,110400,827540005,2725,2725,2725,2725,36
|
|
20240723,110300,827441905,2725,2720,2725,2720,471
|
|
20240723,110200,826160735,2720,2720,2720,2720,0
|
|
20240723,110100,826160735,2720,2730,2730,2720,1071
|
|
20240723,110000,823243770,2730,2730,2730,2730,915
|
|
20240723,105900,820745820,2730,2730,2730,2730,8
|
|
20240723,105800,820723980,2725,2725,2725,2725,149
|
|
20240723,105700,820317955,2720,2720,2725,2720,2184
|
|
20240723,105600,814377225,2720,2720,2720,2720,598
|
|
20240723,105500,812750665,2715,2710,2715,2710,564
|
|
20240723,105400,811221090,2715,2715,2720,2710,1819
|
|
20240723,105300,806286480,2700,2720,2720,2700,5206
|
|
20240723,105200,792221740,2720,2720,2725,2715,243
|
|
20240723,105100,791561500,2725,2725,2725,2720,508
|
|
20240723,105000,790178200,2725,2710,2725,2710,1259
|
|
20240723,104900,786757030,2705,2705,2705,2705,0
|
|
20240723,104800,786757030,2705,2700,2705,2700,1087
|
|
20240723,104700,783818010,2705,2720,2720,2705,2211
|
|
20240723,104600,777836770,2705,2705,2710,2705,4833
|
|
20240723,104500,764754540,2705,2710,2710,2705,8063
|
|
20240723,104400,742919110,2710,2725,2725,2710,5926
|
|
20240723,104300,726849365,2725,2730,2730,2725,377
|
|
20240723,104200,725821915,2730,2730,2730,2730,10
|
|
20240723,104100,725794615,2735,2735,2735,2735,3
|
|
20240723,104000,725786410,2735,2725,2735,2725,32
|
|
20240723,103900,725699070,2725,2725,2725,2725,0
|
|
20240723,103800,725699070,2725,2725,2725,2725,346
|
|
20240723,103700,724756220,2725,2725,2725,2725,0
|
|
20240723,103600,724756220,2725,2730,2730,2725,11
|
|
20240723,103500,724726230,2725,2730,2730,2725,410
|
|
20240723,103400,723607305,2735,2720,2735,2720,8754
|
|
20240723,103300,699791600,2720,2725,2725,2720,3767
|
|
20240723,103200,689545110,2720,2720,2720,2720,1
|
|
20240723,103100,689542390,2725,2725,2725,2725,0
|
|
20240723,103000,689542390,2725,2725,2725,2720,434
|
|
20240723,102900,688361270,2730,2725,2730,2725,143
|
|
20240723,102800,687971345,2725,2725,2730,2725,237
|
|
20240723,102700,687325420,2725,2725,2730,2720,1685
|
|
20240723,102600,682740970,2725,2725,2730,2725,499
|
|
20240723,102500,681380945,2720,2735,2735,2720,961
|
|
20240723,102400,678765465,2725,2720,2725,2720,1021
|
|
20240723,102300,675988240,2725,2720,2725,2720,1065
|
|
20240723,102200,673088495,2735,2735,2735,2735,1
|
|
20240723,102100,673085760,2715,2740,2740,2715,8070
|
|
20240723,102000,651123890,2740,2730,2740,2720,1068
|
|
20240723,101900,648208445,2730,2720,2735,2720,1077
|
|
20240723,101800,645268730,2735,2735,2735,2720,8027
|
|
20240723,101700,623401420,2735,2730,2735,2730,206
|
|
20240723,101600,622838325,2735,2730,2735,2730,17
|
|
20240723,101500,622791890,2730,2735,2740,2725,824
|
|
20240723,101400,620541885,2745,2740,2745,2740,1006
|
|
20240723,101300,617783760,2740,2740,2745,2740,4638
|
|
20240723,101200,605075235,2735,2740,2740,2735,595
|
|
20240723,101100,603447590,2740,2735,2750,2725,2215
|
|
20240723,101000,597390375,2740,2740,2750,2740,606
|
|
20240723,100900,595727935,2740,2755,2755,2720,25380
|
|
20240723,100800,526415620,2755,2755,2755,2755,30
|
|
20240723,100700,526332970,2750,2760,2775,2750,30132
|
|
20240723,100600,443238565,2760,2775,2775,2760,42
|
|
20240723,100500,443122045,2775,2780,2780,2765,2844
|
|
20240723,100400,435255290,2780,2785,2785,2780,5
|
|
20240723,100300,435241375,2765,2765,2770,2765,18755
|
|
20240723,100200,383374710,2785,2775,2785,2765,5915
|
|
20240723,100100,366993810,2785,2785,2785,2775,943
|
|
20240723,100000,364376955,2785,2785,2785,2785,1
|
|
20240723,095900,364374170,2790,2790,2790,2790,0
|
|
20240723,095800,364374170,2790,2770,2790,2770,188
|
|
20240723,095700,363853390,2790,2790,2790,2790,40
|
|
20240723,095600,363741790,2790,2790,2790,2770,541
|
|
20240723,095500,362239660,2770,2790,2790,2770,2
|
|
20240723,095400,362234100,2775,2780,2780,2775,1194
|
|
20240723,095300,358920695,2780,2780,2795,2780,2603
|
|
20240723,095200,351682840,2780,2795,2795,2780,3295
|
|
20240723,095100,342503855,2800,2800,2800,2800,518
|
|
20240723,095000,341053455,2800,2805,2805,2800,203
|
|
20240723,094900,340485045,2800,2805,2805,2800,335
|
|
20240723,094800,339546985,2810,2810,2810,2805,664
|
|
20240723,094700,337684445,2805,2805,2805,2805,21
|
|
20240723,094600,337625540,2805,2805,2805,2805,984
|
|
20240723,094500,334865420,2805,2805,2805,2805,0
|
|
20240723,094400,334865420,2805,2795,2805,2795,1359
|
|
20240723,094300,331062555,2790,2790,2790,2790,2452
|
|
20240723,094200,324221475,2790,2790,2790,2790,2325
|
|
20240723,094100,317734725,2785,2785,2785,2785,100
|
|
20240723,094000,317456225,2780,2785,2785,2780,601
|
|
20240723,093900,315785170,2780,2780,2780,2780,71
|
|
20240723,093800,315587790,2780,2780,2780,2780,8
|
|
20240723,093700,315565550,2790,2785,2790,2785,1894
|
|
20240723,093600,310290745,2785,2785,2790,2785,998
|
|
20240723,093500,307510315,2790,2790,2790,2790,1028
|
|
20240723,093400,304642195,2800,2800,2810,2785,2069
|
|
20240723,093300,298866915,2810,2795,2810,2795,69
|
|
20240723,093200,298674045,2800,2810,2810,2795,4176
|
|
20240723,093100,286965165,2810,2805,2810,2795,4389
|
|
20240723,093000,274672925,2810,2810,2810,2810,40
|
|
20240723,092900,274560525,2805,2805,2805,2805,3012
|
|
20240723,092800,266111865,2815,2815,2815,2810,542
|
|
20240723,092700,264588635,2810,2815,2815,2805,2750
|
|
20240723,092600,256867530,2820,2810,2820,2810,2418
|
|
20240723,092500,250060840,2815,2815,2815,2815,12
|
|
20240723,092400,250027060,2815,2810,2815,2810,2625
|
|
20240723,092300,242638685,2815,2815,2815,2805,2557
|
|
20240723,092200,235454645,2815,2815,2815,2815,5262
|
|
20240723,092100,220642115,2815,2805,2815,2805,957
|
|
20240723,092000,217953450,2805,2800,2805,2800,993
|
|
20240723,091900,215168415,2800,2800,2800,2800,1240
|
|
20240723,091800,211696415,2800,2810,2810,2800,6018
|
|
20240723,091700,194845815,2810,2800,2810,2800,383
|
|
20240723,091600,193773395,2800,2800,2800,2800,485
|
|
20240723,091500,192415395,2815,2805,2815,2800,2565
|
|
20240723,091400,185233320,2810,2800,2810,2800,3896
|
|
20240723,091300,174301785,2805,2805,2805,2805,2005
|
|
20240723,091200,168677760,2810,2800,2810,2800,153
|
|
20240723,091100,168249300,2800,2810,2810,2800,2685
|
|
20240723,091000,160715530,2810,2795,2810,2795,7526
|
|
20240723,090900,139592395,2795,2790,2800,2790,7118
|
|
20240723,090800,119708055,2790,2770,2790,2770,7926
|
|
20240723,090700,97670185,2770,2750,2770,2750,4085
|
|
20240723,090600,86386395,2755,2750,2755,2750,2399
|
|
20240723,090500,79789140,2750,2765,2765,2750,2544
|
|
20240723,090400,72790890,2765,2750,2765,2750,2222
|
|
20240723,090300,66654965,2750,2760,2760,2750,4037
|
|
20240723,090200,55549050,2775,2775,2775,2775,1
|
|
20240723,090100,55546275,2755,2750,2770,2750,11359
|
|
20240723,090000,24297295,2750,2750,2775,2750,8820
|