593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185000,2904481165,2450,2450,2450,2450,5842
|
|
20230724,184900,2904481165,2450,2450,2450,2450,0
|
|
20230724,184800,2904481165,2450,2450,2450,2450,0
|
|
20230724,184700,2904481165,2450,2450,2450,2450,0
|
|
20230724,184600,2904481165,2450,2450,2450,2450,0
|
|
20230724,184500,2904481165,2450,2450,2450,2450,0
|
|
20230724,184400,2904481165,2450,2450,2450,2450,0
|
|
20230724,184300,2904481165,2450,2450,2450,2450,0
|
|
20230724,184200,2904481165,2450,2450,2450,2450,0
|
|
20230724,184100,2904481165,2450,2450,2450,2450,0
|
|
20230724,184000,2904481165,2450,2450,2450,2450,0
|
|
20230724,183900,2904481165,2450,2450,2450,2450,0
|
|
20230724,183800,2904481165,2450,2450,2450,2450,0
|
|
20230724,183700,2904481165,2450,2450,2450,2450,0
|
|
20230724,183600,2904481165,2450,2450,2450,2450,0
|
|
20230724,183500,2904481165,2450,2450,2450,2450,0
|
|
20230724,183400,2904481165,2450,2450,2450,2450,0
|
|
20230724,183300,2904481165,2450,2450,2450,2450,0
|
|
20230724,183200,2904481165,2450,2450,2450,2450,0
|
|
20230724,183100,2904481165,2450,2450,2450,2450,0
|
|
20230724,183000,2904481165,2450,2450,2450,2450,0
|
|
20230724,182900,2904481165,2450,2450,2450,2450,0
|
|
20230724,182800,2904481165,2450,2450,2450,2450,0
|
|
20230724,182700,2904481165,2450,2450,2450,2450,0
|
|
20230724,182600,2904481165,2450,2450,2450,2450,0
|
|
20230724,182500,2904481165,2450,2450,2450,2450,0
|
|
20230724,182400,2904481165,2450,2450,2450,2450,0
|
|
20230724,182300,2904481165,2450,2450,2450,2450,0
|
|
20230724,182200,2904481165,2450,2450,2450,2450,0
|
|
20230724,182100,2904481165,2450,2450,2450,2450,0
|
|
20230724,182000,2904481165,2450,2450,2450,2450,5842
|
|
20230724,181900,2904481165,2450,2450,2450,2450,0
|
|
20230724,181800,2904481165,2450,2450,2450,2450,0
|
|
20230724,181700,2904481165,2450,2450,2450,2450,0
|
|
20230724,181600,2904481165,2450,2450,2450,2450,0
|
|
20230724,181500,2904481165,2450,2450,2450,2450,0
|
|
20230724,181400,2904481165,2450,2450,2450,2450,0
|
|
20230724,181300,2904481165,2450,2450,2450,2450,0
|
|
20230724,181200,2904481165,2450,2450,2450,2450,0
|
|
20230724,181100,2904481165,2450,2450,2450,2450,0
|
|
20230724,181000,2904481165,2450,2450,2450,2450,0
|
|
20230724,180900,2904481165,2450,2450,2450,2450,0
|
|
20230724,180800,2904481165,2450,2450,2450,2450,0
|
|
20230724,180700,2904481165,2450,2450,2450,2450,0
|
|
20230724,180600,2904481165,2450,2450,2450,2450,0
|
|
20230724,180500,2904481165,2450,2450,2450,2450,0
|
|
20230724,180400,2904481165,2450,2450,2450,2450,0
|
|
20230724,180300,2904481165,2450,2450,2450,2450,0
|
|
20230724,180200,2904481165,2450,2450,2450,2450,0
|
|
20230724,180100,2904481165,2450,2450,2450,2450,0
|
|
20230724,180000,2904481165,2450,2450,2450,2450,0
|
|
20230724,175900,2904481165,2450,2450,2450,2450,0
|
|
20230724,175800,2904481165,2450,2450,2450,2450,0
|
|
20230724,175700,2904481165,2450,2450,2450,2450,0
|
|
20230724,175600,2904481165,2450,2450,2450,2450,0
|
|
20230724,175500,2904481165,2450,2450,2450,2450,0
|
|
20230724,175400,2904481165,2450,2450,2450,2450,0
|
|
20230724,175300,2904481165,2450,2450,2450,2450,0
|
|
20230724,175200,2904481165,2450,2450,2450,2450,0
|
|
20230724,175100,2904481165,2450,2450,2450,2450,0
|
|
20230724,175000,2904481165,2450,2450,2450,2450,5842
|
|
20230724,174900,2904481165,2450,2450,2450,2450,0
|
|
20230724,174800,2904481165,2450,2450,2450,2450,0
|
|
20230724,174700,2904481165,2450,2450,2450,2450,0
|
|
20230724,174600,2904481165,2450,2450,2450,2450,0
|
|
20230724,174500,2904481165,2450,2450,2450,2450,0
|
|
20230724,174400,2904481165,2450,2450,2450,2450,0
|
|
20230724,174300,2904481165,2450,2450,2450,2450,0
|
|
20230724,174200,2904481165,2450,2450,2450,2450,0
|
|
20230724,174100,2904481165,2450,2450,2450,2450,0
|
|
20230724,174000,2904481165,2450,2450,2450,2450,0
|
|
20230724,173900,2904481165,2450,2450,2450,2450,0
|
|
20230724,173800,2904481165,2450,2450,2450,2450,0
|
|
20230724,173700,2904481165,2450,2450,2450,2450,0
|
|
20230724,173600,2904481165,2450,2450,2450,2450,0
|
|
20230724,173500,2904481165,2450,2450,2450,2450,0
|
|
20230724,173400,2904481165,2450,2450,2450,2450,0
|
|
20230724,173300,2904481165,2450,2450,2450,2450,0
|
|
20230724,173200,2904481165,2450,2450,2450,2450,0
|
|
20230724,173100,2904481165,2450,2450,2450,2450,0
|
|
20230724,173000,2904481165,2450,2450,2450,2450,0
|
|
20230724,172900,2904481165,2450,2450,2450,2450,0
|
|
20230724,172800,2904481165,2450,2450,2450,2450,0
|
|
20230724,172700,2904481165,2450,2450,2450,2450,0
|
|
20230724,172600,2904481165,2450,2450,2450,2450,0
|
|
20230724,172500,2904481165,2450,2450,2450,2450,0
|
|
20230724,172400,2904481165,2450,2450,2450,2450,0
|
|
20230724,172300,2904481165,2450,2450,2450,2450,0
|
|
20230724,172200,2904481165,2450,2450,2450,2450,0
|
|
20230724,172100,2904481165,2450,2450,2450,2450,0
|
|
20230724,172000,2904481165,2450,2450,2450,2450,5842
|
|
20230724,171900,2904481165,2450,2450,2450,2450,0
|
|
20230724,171800,2904481165,2450,2450,2450,2450,0
|
|
20230724,171700,2904481165,2450,2450,2450,2450,0
|
|
20230724,171600,2904481165,2450,2450,2450,2450,0
|
|
20230724,171500,2904481165,2450,2450,2450,2450,0
|
|
20230724,171400,2904481165,2450,2450,2450,2450,0
|
|
20230724,171300,2904481165,2450,2450,2450,2450,0
|
|
20230724,171200,2904481165,2450,2450,2450,2450,0
|
|
20230724,171100,2904481165,2450,2450,2450,2450,0
|
|
20230724,171000,2904481165,2450,2450,2450,2450,0
|
|
20230724,170900,2904481165,2450,2450,2450,2450,0
|
|
20230724,170800,2904481165,2450,2450,2450,2450,0
|
|
20230724,170700,2904481165,2450,2450,2450,2450,0
|
|
20230724,170600,2904481165,2450,2450,2450,2450,0
|
|
20230724,170500,2904481165,2450,2450,2450,2450,0
|
|
20230724,170400,2904481165,2450,2450,2450,2450,0
|
|
20230724,170300,2904481165,2450,2450,2450,2450,0
|
|
20230724,170200,2904481165,2450,2450,2450,2450,0
|
|
20230724,170100,2904481165,2450,2450,2450,2450,0
|
|
20230724,170000,2904481165,2450,2450,2450,2450,0
|
|
20230724,165900,2904481165,2450,2450,2450,2450,0
|
|
20230724,165800,2904481165,2450,2450,2450,2450,0
|
|
20230724,165700,2904481165,2450,2450,2450,2450,0
|
|
20230724,165600,2904481165,2450,2450,2450,2450,0
|
|
20230724,165500,2904481165,2450,2450,2450,2450,0
|
|
20230724,165400,2904481165,2450,2450,2450,2450,0
|
|
20230724,165300,2904481165,2450,2450,2450,2450,0
|
|
20230724,165200,2904481165,2450,2450,2450,2450,0
|
|
20230724,165100,2904481165,2450,2450,2450,2450,0
|
|
20230724,165000,2904481165,2450,2450,2450,2450,5842
|
|
20230724,164900,2904481165,2450,2450,2450,2450,0
|
|
20230724,164800,2904481165,2450,2450,2450,2450,0
|
|
20230724,164700,2904481165,2450,2450,2450,2450,0
|
|
20230724,164600,2904481165,2450,2450,2450,2450,0
|
|
20230724,164500,2904481165,2450,2450,2450,2450,0
|
|
20230724,164400,2904481165,2450,2450,2450,2450,0
|
|
20230724,164300,2904481165,2450,2450,2450,2450,0
|
|
20230724,164200,2904481165,2450,2450,2450,2450,0
|
|
20230724,164100,2904481165,2450,2450,2450,2450,0
|
|
20230724,164000,2904481165,2450,2450,2450,2450,0
|
|
20230724,163900,2904481165,2450,2450,2450,2450,0
|
|
20230724,163800,2904481165,2450,2450,2450,2450,0
|
|
20230724,163700,2904481165,2450,2450,2450,2450,0
|
|
20230724,163600,2904481165,2450,2450,2450,2450,0
|
|
20230724,163500,2904481165,2450,2450,2450,2450,0
|
|
20230724,163400,2904481165,2450,2450,2450,2450,0
|
|
20230724,163300,2904481165,2450,2450,2450,2450,0
|
|
20230724,163200,2904481165,2450,2450,2450,2450,0
|
|
20230724,163100,2904481165,2450,2450,2450,2450,0
|
|
20230724,163000,2904481165,2450,2450,2450,2450,0
|
|
20230724,162900,2904481165,2450,2450,2450,2450,0
|
|
20230724,162800,2904481165,2450,2450,2450,2450,0
|
|
20230724,162700,2904481165,2450,2450,2450,2450,0
|
|
20230724,162600,2904481165,2450,2450,2450,2450,0
|
|
20230724,162500,2904481165,2450,2450,2450,2450,0
|
|
20230724,162400,2904481165,2450,2450,2450,2450,0
|
|
20230724,162300,2904481165,2450,2450,2450,2450,0
|
|
20230724,162200,2904481165,2450,2450,2450,2450,0
|
|
20230724,162100,2904481165,2450,2450,2450,2450,0
|
|
20230724,162000,2904481165,2450,2450,2450,2450,5842
|
|
20230724,161900,2904481165,2450,2450,2450,2450,0
|
|
20230724,161800,2904481165,2450,2450,2450,2450,0
|
|
20230724,161700,2904481165,2450,2450,2450,2450,0
|
|
20230724,161600,2904481165,2450,2450,2450,2450,0
|
|
20230724,161500,2904481165,2450,2450,2450,2450,0
|
|
20230724,161400,2904481165,2450,2450,2450,2450,0
|
|
20230724,161300,2904481165,2450,2450,2450,2450,0
|
|
20230724,161200,2904481165,2450,2450,2450,2450,0
|
|
20230724,161100,2904481165,2450,2450,2450,2450,0
|
|
20230724,161000,2904481165,2450,2450,2450,2450,0
|
|
20230724,160900,2904481165,2450,2450,2450,2450,0
|
|
20230724,160800,2904481165,2450,2450,2450,2450,0
|
|
20230724,160700,2904481165,2450,2450,2450,2450,0
|
|
20230724,160600,2904481165,2450,2450,2450,2450,0
|
|
20230724,160500,2904481165,2450,2450,2450,2450,0
|
|
20230724,160400,2904481165,2450,2450,2450,2450,0
|
|
20230724,160300,2904481165,2450,2450,2450,2450,0
|
|
20230724,160200,2904481165,2450,2450,2450,2450,0
|
|
20230724,160100,2904481165,2450,2450,2450,2450,0
|
|
20230724,160000,2904481165,2450,2450,2450,2450,0
|
|
20230724,155900,2904481165,2450,2450,2450,2450,0
|
|
20230724,155800,2904481165,2450,2450,2450,2450,0
|
|
20230724,155700,2904481165,2450,2450,2450,2450,0
|
|
20230724,155600,2904481165,2450,2450,2450,2450,0
|
|
20230724,155500,2904481165,2450,2450,2450,2450,0
|
|
20230724,155400,2904481165,2450,2450,2450,2450,0
|
|
20230724,155300,2904481165,2450,2450,2450,2450,0
|
|
20230724,155200,2904481165,2450,2450,2450,2450,0
|
|
20230724,155100,2904481165,2450,2450,2450,2450,0
|
|
20230724,155000,2904481165,2450,2450,2450,2450,5842
|
|
20230724,154900,2904481165,2450,2450,2450,2450,0
|
|
20230724,154800,2904481165,2450,2450,2450,2450,0
|
|
20230724,154700,2904481165,2450,2450,2450,2450,0
|
|
20230724,154600,2904481165,2450,2450,2450,2450,0
|
|
20230724,154500,2904481165,2450,2450,2450,2450,0
|
|
20230724,154400,2904481165,2450,2450,2450,2450,0
|
|
20230724,154300,2904481165,2450,2450,2450,2450,0
|
|
20230724,154200,2904481165,2450,2450,2450,2450,0
|
|
20230724,154100,2904481165,2450,2450,2450,2450,0
|
|
20230724,154000,2904481165,2450,2450,2450,2450,0
|
|
20230724,153900,2904481165,2450,2450,2450,2450,0
|
|
20230724,153800,2904481165,2450,2450,2450,2450,0
|
|
20230724,153700,2904481165,2450,2450,2450,2450,0
|
|
20230724,153600,2904481165,2450,2450,2450,2450,0
|
|
20230724,153500,2904481165,2450,2450,2450,2450,0
|
|
20230724,153400,2904481165,2450,2450,2450,2450,0
|
|
20230724,153300,2904481165,2450,2450,2450,2450,0
|
|
20230724,153200,2904481165,2450,2450,2450,2450,0
|
|
20230724,153100,2904481165,2450,2450,2450,2450,0
|
|
20230724,153000,2904481165,2450,2450,2450,2450,5842
|
|
20230724,152900,2890168265,2450,2450,2450,2450,0
|
|
20230724,152800,2890168265,2450,2450,2450,2450,0
|
|
20230724,152700,2890168265,2450,2450,2450,2450,0
|
|
20230724,152600,2890168265,2450,2450,2450,2450,0
|
|
20230724,152500,2890168265,2450,2450,2450,2450,0
|
|
20230724,152400,2890168265,2450,2450,2450,2450,0
|
|
20230724,152300,2890168265,2450,2450,2450,2450,0
|
|
20230724,152200,2890168265,2450,2450,2450,2450,0
|
|
20230724,152100,2890168265,2450,2450,2450,2450,0
|
|
20230724,152000,2890168265,2450,2450,2450,2450,0
|
|
20230724,151900,2890168265,2450,2435,2450,2430,1696
|
|
20230724,151800,2886032255,2440,2440,2440,2435,443
|
|
20230724,151700,2884952550,2440,2435,2440,2435,1096
|
|
20230724,151600,2882282810,2435,2435,2435,2435,4342
|
|
20230724,151500,2871710040,2435,2430,2435,2425,6167
|
|
20230724,151400,2856715070,2430,2430,2430,2430,2196
|
|
20230724,151300,2851378790,2430,2425,2430,2420,14518
|
|
20230724,151200,2816239215,2430,2425,2430,2425,195
|
|
20230724,151100,2815765370,2430,2430,2430,2430,437
|
|
20230724,151000,2814703460,2440,2440,2440,2430,22
|
|
20230724,150900,2814649970,2425,2435,2435,2425,11100
|
|
20230724,150800,2787694055,2440,2440,2440,2440,1061
|
|
20230724,150700,2785105215,2440,2440,2440,2440,168
|
|
20230724,150600,2784695295,2435,2440,2440,2435,1304
|
|
20230724,150500,2781515960,2440,2440,2440,2440,195
|
|
20230724,150400,2781040160,2435,2440,2440,2435,1608
|
|
20230724,150300,2777122335,2440,2440,2440,2440,0
|
|
20230724,150200,2777122335,2440,2440,2440,2440,191
|
|
20230724,150100,2776656295,2440,2440,2440,2440,0
|
|
20230724,150000,2776656295,2440,2440,2440,2440,0
|
|
20230724,145900,2776656295,2440,2440,2440,2440,100
|
|
20230724,145800,2776412295,2440,2425,2440,2425,1094
|
|
20230724,145700,2773754360,2425,2425,2425,2425,21
|
|
20230724,145600,2773703435,2425,2425,2435,2425,679
|
|
20230724,145500,2772056720,2435,2430,2435,2425,112
|
|
20230724,145400,2771785055,2425,2430,2430,2425,6291
|
|
20230724,145300,2756498130,2435,2440,2440,2435,5025
|
|
20230724,145200,2744257870,2440,2440,2440,2440,3900
|
|
20230724,145100,2734741870,2440,2445,2445,2440,567
|
|
20230724,145000,2733358385,2440,2440,2440,2440,0
|
|
20230724,144900,2733358385,2440,2440,2440,2440,0
|
|
20230724,144800,2733358385,2440,2440,2440,2440,609
|
|
20230724,144700,2731872425,2440,2440,2440,2440,300
|
|
20230724,144600,2731140425,2440,2445,2445,2440,2645
|
|
20230724,144500,2724676615,2450,2450,2450,2450,2814
|
|
20230724,144400,2717782315,2450,2450,2450,2450,48
|
|
20230724,144300,2717664715,2445,2455,2455,2445,515
|
|
20230724,144200,2716405440,2455,2455,2455,2455,0
|
|
20230724,144100,2716405440,2455,2440,2455,2440,799
|
|
20230724,144000,2714450790,2440,2445,2445,2440,1700
|
|
20230724,143900,2710301790,2440,2440,2440,2440,1939
|
|
20230724,143800,2705570630,2445,2445,2445,2445,522
|
|
20230724,143700,2704294340,2445,2445,2445,2445,143
|
|
20230724,143600,2703944705,2445,2445,2445,2445,566
|
|
20230724,143500,2702560835,2445,2445,2445,2445,100
|
|
20230724,143400,2702316335,2440,2440,2440,2440,0
|
|
20230724,143300,2702316335,2440,2440,2440,2440,540
|
|
20230724,143200,2700998735,2440,2445,2445,2440,210
|
|
20230724,143100,2700486285,2440,2440,2440,2440,0
|
|
20230724,143000,2700486285,2440,2445,2445,2440,809
|
|
20230724,142900,2698512220,2440,2445,2445,2440,672
|
|
20230724,142800,2696871880,2445,2445,2445,2445,60
|
|
20230724,142700,2696725180,2450,2450,2450,2450,0
|
|
20230724,142600,2696725180,2450,2450,2450,2450,2001
|
|
20230724,142500,2691822730,2450,2450,2450,2450,503
|
|
20230724,142400,2690590380,2455,2455,2455,2455,33
|
|
20230724,142300,2690509365,2455,2455,2455,2455,3
|
|
20230724,142200,2690502000,2435,2435,2435,2435,24
|
|
20230724,142100,2690443560,2455,2455,2455,2430,10877
|
|
20230724,142000,2663872655,2455,2455,2455,2450,558
|
|
20230724,141900,2662502790,2460,2460,2460,2460,60
|
|
20230724,141800,2662355190,2460,2460,2460,2460,3163
|
|
20230724,141700,2654574210,2460,2465,2465,2460,292
|
|
20230724,141600,2653855865,2465,2465,2465,2465,0
|
|
20230724,141500,2653855865,2465,2460,2465,2460,225
|
|
20230724,141400,2653302215,2460,2460,2460,2460,5
|
|
20230724,141300,2653289915,2460,2460,2460,2460,553
|
|
20230724,141200,2651929535,2460,2460,2460,2460,613
|
|
20230724,141100,2650421555,2465,2460,2465,2460,3361
|
|
20230724,141000,2642151690,2455,2455,2455,2455,0
|
|
20230724,140900,2642151690,2455,2455,2455,2455,408
|
|
20230724,140800,2641150050,2455,2455,2455,2455,0
|
|
20230724,140700,2641150050,2455,2455,2455,2455,1500
|
|
20230724,140600,2637467550,2460,2460,2465,2460,6318
|
|
20230724,140500,2621920270,2460,2460,2460,2460,83
|
|
20230724,140400,2621716090,2460,2465,2465,2460,5186
|
|
20230724,140300,2608934650,2465,2465,2465,2465,1031
|
|
20230724,140200,2606393235,2465,2465,2465,2465,102
|
|
20230724,140100,2606141805,2465,2465,2465,2465,2268
|
|
20230724,140000,2600551185,2465,2455,2465,2455,4667
|
|
20230724,135900,2589077250,2455,2455,2455,2455,2
|
|
20230724,135800,2589072340,2450,2450,2450,2450,0
|
|
20230724,135700,2589072340,2450,2450,2450,2450,0
|
|
20230724,135600,2589072340,2450,2450,2450,2450,1724
|
|
20230724,135500,2584848540,2450,2450,2450,2450,20
|
|
20230724,135400,2584799540,2450,2450,2450,2450,1000
|
|
20230724,135300,2582349540,2450,2450,2450,2450,312
|
|
20230724,135200,2581585140,2450,2450,2450,2450,0
|
|
20230724,135100,2581585140,2450,2450,2450,2450,1688
|
|
20230724,135000,2577449540,2440,2440,2440,2440,588
|
|
20230724,134900,2576014820,2440,2440,2440,2440,0
|
|
20230724,134800,2576014820,2440,2445,2450,2440,1461
|
|
20230724,134700,2572446125,2445,2460,2460,2445,3190
|
|
20230724,134600,2564646395,2465,2465,2465,2465,1642
|
|
20230724,134500,2560598865,2465,2465,2465,2465,1
|
|
20230724,134400,2560596400,2465,2465,2465,2465,1283
|
|
20230724,134300,2557433805,2480,2465,2480,2465,8266
|
|
20230724,134200,2537044200,2465,2450,2465,2445,11285
|
|
20230724,134100,2509372115,2445,2430,2445,2430,11546
|
|
20230724,134000,2481203885,2430,2425,2430,2425,1384
|
|
20230724,133900,2477844845,2425,2425,2425,2425,1
|
|
20230724,133800,2477842420,2425,2415,2430,2410,17032
|
|
20230724,133700,2436490875,2415,2430,2430,2415,5253
|
|
20230724,133600,2423777640,2430,2410,2430,2410,13536
|
|
20230724,133500,2390957400,2410,2410,2410,2410,1051
|
|
20230724,133400,2388424490,2420,2420,2420,2420,0
|
|
20230724,133300,2388424490,2420,2420,2420,2420,0
|
|
20230724,133200,2388424490,2420,2420,2420,2420,1
|
|
20230724,133100,2388422070,2410,2410,2410,2410,249
|
|
20230724,133000,2387821980,2410,2410,2410,2405,2939
|
|
20230724,132900,2380744465,2410,2410,2410,2410,234
|
|
20230724,132800,2380180525,2410,2410,2410,2410,32
|
|
20230724,132700,2380103405,2410,2410,2410,2410,10
|
|
20230724,132600,2380079305,2410,2410,2410,2410,411
|
|
20230724,132500,2379088795,2410,2410,2410,2410,299
|
|
20230724,132400,2378368205,2410,2410,2410,2410,0
|
|
20230724,132300,2378368205,2410,2410,2410,2410,44
|
|
20230724,132200,2378262165,2410,2410,2410,2410,613
|
|
20230724,132100,2376784835,2405,2405,2405,2405,102
|
|
20230724,132000,2376539525,2410,2410,2410,2410,5545
|
|
20230724,131900,2363176075,2425,2425,2425,2425,30
|
|
20230724,131800,2363103325,2425,2425,2425,2425,5
|
|
20230724,131700,2363091200,2410,2410,2410,2410,446
|
|
20230724,131600,2362016340,2410,2410,2410,2410,600
|
|
20230724,131500,2360570340,2410,2410,2410,2410,700
|
|
20230724,131400,2358883340,2410,2410,2410,2410,2871
|
|
20230724,131300,2351964230,2410,2420,2420,2410,5000
|
|
20230724,131200,2339896370,2425,2425,2425,2425,559
|
|
20230724,131100,2338540795,2425,2425,2425,2425,10
|
|
20230724,131000,2338516545,2415,2415,2415,2415,2417
|
|
20230724,130900,2332679490,2415,2415,2415,2415,0
|
|
20230724,130800,2332679490,2415,2415,2415,2415,5125
|
|
20230724,130700,2320302615,2415,2415,2415,2415,0
|
|
20230724,130600,2320302615,2415,2420,2420,2415,2942
|
|
20230724,130500,2313189925,2420,2420,2420,2420,129
|
|
20230724,130400,2312877745,2420,2420,2420,2420,1048
|
|
20230724,130300,2310341585,2425,2425,2425,2425,32
|
|
20230724,130200,2310263985,2425,2425,2425,2425,871
|
|
20230724,130100,2308151810,2425,2425,2425,2425,210
|
|
20230724,130000,2307642560,2425,2425,2425,2425,125
|
|
20230724,125900,2307339435,2425,2425,2425,2425,1250
|
|
20230724,125800,2304308185,2430,2430,2430,2430,1000
|
|
20230724,125700,2301878185,2425,2440,2440,2425,6
|
|
20230724,125600,2301863560,2425,2440,2440,2425,40
|
|
20230724,125500,2301766410,2425,2425,2425,2425,1084
|
|
20230724,125400,2299137710,2425,2440,2440,2425,1209
|
|
20230724,125300,2296201670,2440,2440,2440,2440,100
|
|
20230724,125200,2295957670,2440,2440,2440,2440,2
|
|
20230724,125100,2295952790,2440,2435,2440,2435,3952
|
|
20230724,125000,2286327955,2435,2425,2435,2425,449
|
|
20230724,124900,2285239120,2425,2425,2425,2425,0
|
|
20230724,124800,2285239120,2425,2425,2435,2425,734
|
|
20230724,124700,2283459120,2415,2415,2415,2415,0
|
|
20230724,124600,2283459120,2415,2415,2415,2415,0
|
|
20230724,124500,2283459120,2415,2420,2420,2415,5000
|
|
20230724,124400,2271364060,2420,2420,2420,2420,0
|
|
20230724,124300,2271364060,2420,2420,2420,2420,800
|
|
20230724,124200,2269428060,2420,2420,2420,2420,21
|
|
20230724,124100,2269377240,2420,2420,2420,2420,100
|
|
20230724,124000,2269135240,2425,2420,2425,2420,542
|
|
20230724,123900,2267821350,2425,2425,2425,2425,12
|
|
20230724,123800,2267792250,2425,2425,2425,2425,1538
|
|
20230724,123700,2264062600,2425,2425,2425,2425,0
|
|
20230724,123600,2264062600,2425,2425,2425,2425,0
|
|
20230724,123500,2264062600,2425,2435,2435,2425,5000
|
|
20230724,123400,2251932050,2435,2435,2435,2435,0
|
|
20230724,123300,2251932050,2435,2435,2435,2435,21
|
|
20230724,123200,2251880915,2435,2435,2435,2435,181
|
|
20230724,123100,2251440180,2435,2435,2435,2435,985
|
|
20230724,123000,2249041705,2435,2445,2445,2435,67
|
|
20230724,122900,2248878050,2445,2445,2450,2445,1068
|
|
20230724,122800,2246266485,2445,2445,2445,2445,6
|
|
20230724,122700,2246251815,2425,2425,2425,2425,0
|
|
20230724,122600,2246251815,2425,2425,2425,2425,19
|
|
20230724,122500,2246205740,2425,2430,2430,2425,527
|
|
20230724,122400,2244926735,2430,2435,2435,2430,87
|
|
20230724,122300,2244715070,2435,2435,2435,2435,0
|
|
20230724,122200,2244715070,2435,2440,2440,2435,2424
|
|
20230724,122100,2238812620,2440,2440,2440,2440,213
|
|
20230724,122000,2238292900,2440,2430,2440,2430,140
|
|
20230724,121900,2237951505,2430,2430,2430,2430,101
|
|
20230724,121800,2237706075,2450,2450,2450,2450,367
|
|
20230724,121700,2236806925,2450,2450,2450,2450,70
|
|
20230724,121600,2236635425,2450,2455,2455,2450,722
|
|
20230724,121500,2234863915,2455,2425,2460,2425,6750
|
|
20230724,121400,2218364380,2425,2425,2425,2425,1500
|
|
20230724,121300,2214726880,2425,2420,2425,2405,14013
|
|
20230724,121200,2180928380,2420,2420,2420,2420,400
|
|
20230724,121100,2179960380,2415,2415,2415,2415,93
|
|
20230724,121000,2179735785,2415,2415,2415,2415,2000
|
|
20230724,120900,2174905785,2415,2415,2415,2415,10001
|
|
20230724,120800,2150753370,2415,2415,2415,2415,862
|
|
20230724,120700,2148671640,2415,2415,2415,2415,53
|
|
20230724,120600,2148543645,2415,2415,2415,2415,501
|
|
20230724,120500,2147333730,2415,2415,2415,2415,50
|
|
20230724,120400,2147212980,2415,2415,2415,2415,2000
|
|
20230724,120300,2142382980,2415,2415,2415,2415,0
|
|
20230724,120200,2142382980,2415,2430,2440,2415,1762
|
|
20230724,120100,2138117530,2440,2440,2440,2440,0
|
|
20230724,120000,2138117530,2440,2425,2440,2425,544
|
|
20230724,115900,2136792240,2445,2445,2445,2445,9
|
|
20230724,115800,2136770235,2445,2440,2445,2440,276
|
|
20230724,115700,2136095915,2450,2425,2450,2425,9532
|
|
20230724,115600,2112826085,2430,2430,2430,2430,65
|
|
20230724,115500,2112668135,2430,2430,2430,2430,2603
|
|
20230724,115400,2106342845,2430,2410,2430,2410,1200
|
|
20230724,115300,2103449650,2410,2410,2410,2410,0
|
|
20230724,115200,2103449650,2410,2410,2410,2410,0
|
|
20230724,115100,2103449650,2410,2410,2410,2410,740
|
|
20230724,115000,2101666250,2410,2410,2410,2410,58
|
|
20230724,114900,2101526470,2430,2405,2430,2400,10161
|
|
20230724,114800,2076881460,2415,2415,2415,2415,0
|
|
20230724,114700,2076881460,2415,2415,2415,2415,2
|
|
20230724,114600,2076876630,2400,2405,2420,2400,801
|
|
20230724,114500,2074950095,2405,2425,2425,2385,44652
|
|
20230724,114400,1967993935,2425,2425,2425,2425,0
|
|
20230724,114300,1967993935,2425,2425,2425,2425,1356
|
|
20230724,114200,1964705635,2425,2420,2425,2420,723
|
|
20230724,114100,1962952560,2420,2420,2420,2420,581
|
|
20230724,114000,1961546540,2415,2415,2415,2415,200
|
|
20230724,113900,1961063540,2415,2415,2415,2415,268
|
|
20230724,113800,1960416320,2410,2410,2410,2410,1405
|
|
20230724,113700,1957030270,2410,2410,2410,2410,0
|
|
20230724,113600,1957030270,2410,2410,2420,2410,26
|
|
20230724,113500,1956967600,2410,2410,2410,2410,543
|
|
20230724,113400,1955658970,2400,2430,2430,2400,35433
|
|
20230724,113300,1870416310,2430,2430,2430,2430,213
|
|
20230724,113200,1869898720,2420,2420,2420,2420,0
|
|
20230724,113100,1869898720,2420,2420,2435,2420,280
|
|
20230724,113000,1869220860,2420,2420,2420,2420,0
|
|
20230724,112900,1869220860,2420,2420,2420,2420,1860
|
|
20230724,112800,1864719660,2420,2420,2420,2420,8
|
|
20230724,112700,1864700300,2425,2425,2425,2425,1
|
|
20230724,112600,1864697875,2420,2430,2430,2420,610
|
|
20230724,112500,1863216675,2435,2420,2435,2420,778
|
|
20230724,112400,1861322260,2410,2415,2415,2410,925
|
|
20230724,112300,1859091940,2405,2405,2410,2405,3869
|
|
20230724,112200,1849784470,2405,2425,2425,2405,8780
|
|
20230724,112100,1828560395,2425,2430,2430,2425,3161
|
|
20230724,112000,1820886835,2430,2425,2430,2425,12089
|
|
20230724,111900,1791514545,2425,2425,2425,2420,470
|
|
20230724,111800,1790375895,2425,2425,2425,2425,50
|
|
20230724,111700,1790254645,2425,2425,2425,2425,1
|
|
20230724,111600,1790252220,2420,2420,2420,2420,280
|
|
20230724,111500,1789574620,2420,2420,2420,2420,300
|
|
20230724,111400,1788848620,2415,2410,2415,2410,2063
|
|
20230724,111300,1783868805,2410,2410,2410,2405,5681
|
|
20230724,111200,1770178095,2405,2420,2420,2405,12624
|
|
20230724,111100,1739804685,2410,2410,2420,2410,3818
|
|
20230724,111000,1730601255,2405,2415,2420,2405,9764
|
|
20230724,110900,1707082230,2410,2425,2425,2400,62595
|
|
20230724,110800,1556270775,2425,2425,2425,2425,1955
|
|
20230724,110700,1551529900,2425,2430,2430,2425,3805
|
|
20230724,110600,1542297600,2430,2425,2440,2425,2610
|
|
20230724,110500,1535951670,2420,2440,2440,2420,23547
|
|
20230724,110400,1478779675,2440,2440,2440,2440,111
|
|
20230724,110300,1478508835,2440,2435,2440,2435,101
|
|
20230724,110200,1478262895,2435,2435,2435,2435,0
|
|
20230724,110100,1478262895,2435,2430,2435,2430,2586
|
|
20230724,110000,1471967970,2435,2435,2435,2435,1254
|
|
20230724,105900,1468914480,2435,2445,2445,2435,513
|
|
20230724,105800,1467662310,2445,2445,2445,2445,2154
|
|
20230724,105700,1462395780,2445,2440,2445,2440,993
|
|
20230724,105600,1459968445,2435,2425,2435,2425,4126
|
|
20230724,105500,1449941755,2425,2425,2430,2425,320
|
|
20230724,105400,1449165750,2425,2430,2430,2420,12704
|
|
20230724,105300,1418353390,2430,2425,2430,2425,1038
|
|
20230724,105200,1415833550,2425,2430,2430,2425,1700
|
|
20230724,105100,1411705650,2440,2430,2440,2430,1296
|
|
20230724,105000,1408555880,2430,2435,2435,2430,2449
|
|
20230724,104900,1402601920,2435,2435,2435,2435,413
|
|
20230724,104800,1401596265,2435,2445,2445,2430,24067
|
|
20230724,104700,1342951220,2445,2445,2450,2440,562
|
|
20230724,104600,1341576580,2445,2445,2445,2445,1114
|
|
20230724,104500,1338852850,2445,2445,2445,2445,1432
|
|
20230724,104400,1335351610,2445,2440,2445,2440,2377
|
|
20230724,104300,1329547845,2445,2445,2450,2440,674
|
|
20230724,104200,1327899775,2445,2450,2450,2445,4279
|
|
20230724,104100,1317436905,2450,2450,2450,2440,19988
|
|
20230724,104000,1268494495,2450,2455,2460,2450,815
|
|
20230724,103900,1266493655,2455,2455,2455,2455,1487
|
|
20230724,103800,1262843070,2455,2455,2455,2455,3070
|
|
20230724,103700,1255306220,2460,2455,2460,2455,9506
|
|
20230724,103600,1231968790,2450,2470,2475,2450,1347
|
|
20230724,103500,1228660355,2475,2470,2475,2470,90
|
|
20230724,103400,1228437970,2455,2465,2465,2455,181
|
|
20230724,103300,1227993585,2465,2455,2465,2455,626
|
|
20230724,103200,1226456745,2455,2450,2455,2450,1387
|
|
20230724,103100,1223058000,2450,2450,2460,2450,952
|
|
20230724,103000,1220725500,2450,2455,2455,2450,4003
|
|
20230724,102900,1210914250,2460,2460,2460,2455,1801
|
|
20230724,102800,1206483795,2460,2460,2460,2460,226
|
|
20230724,102700,1205927835,2460,2455,2460,2455,2400
|
|
20230724,102600,1200034585,2450,2450,2450,2450,501
|
|
20230724,102500,1198807135,2450,2455,2460,2445,9958
|
|
20230724,102400,1174423125,2450,2450,2455,2450,3865
|
|
20230724,102300,1164950115,2450,2460,2465,2450,21255
|
|
20230724,102200,1112752950,2465,2460,2465,2460,724
|
|
20230724,102100,1110971360,2465,2465,2465,2465,2242
|
|
20230724,102000,1105444830,2465,2465,2465,2465,3501
|
|
20230724,101900,1096814865,2465,2465,2465,2465,1
|
|
20230724,101800,1096812400,2470,2470,2470,2470,1401
|
|
20230724,101700,1093351930,2470,2470,2470,2470,400
|
|
20230724,101600,1092363930,2470,2480,2480,2470,13104
|
|
20230724,101500,1059974090,2480,2480,2480,2475,2801
|
|
20230724,101400,1053037610,2480,2480,2480,2480,594
|
|
20230724,101300,1051564490,2480,2485,2485,2480,4496
|
|
20230724,101200,1040407445,2490,2490,2490,2490,2857
|
|
20230724,101100,1033293515,2495,2495,2495,2495,442
|
|
20230724,101000,1032190725,2500,2505,2505,2495,3768
|
|
20230724,100900,1022784540,2505,2500,2505,2500,2028
|
|
20230724,100800,1017713540,2495,2495,2495,2495,300
|
|
20230724,100700,1016965040,2500,2500,2500,2500,488
|
|
20230724,100600,1015745040,2500,2500,2500,2500,0
|
|
20230724,100500,1015745040,2500,2500,2500,2500,3193
|
|
20230724,100400,1007762540,2500,2485,2500,2485,537
|
|
20230724,100300,1006427905,2485,2490,2490,2485,12
|
|
20230724,100200,1006398030,2490,2490,2490,2490,1079
|
|
20230724,100100,1003711320,2500,2500,2500,2490,3004
|
|
20230724,100000,996201720,2500,2500,2500,2500,2050
|
|
20230724,095900,991076720,2500,2490,2500,2490,1250
|
|
20230724,095800,987957775,2490,2500,2500,2490,3054
|
|
20230724,095700,980339275,2500,2490,2500,2490,2034
|
|
20230724,095600,975264380,2485,2490,2490,2485,2209
|
|
20230724,095500,969763985,2490,2485,2490,2480,3093
|
|
20230724,095400,962080540,2485,2485,2485,2485,10
|
|
20230724,095300,962055690,2485,2490,2490,2485,200
|
|
20230724,095200,961558190,2490,2480,2490,2480,1690
|
|
20230724,095100,957364930,2480,2480,2480,2475,2729
|
|
20230724,095000,950599510,2480,2485,2485,2480,10700
|
|
20230724,094900,924059125,2485,2485,2485,2485,3500
|
|
20230724,094800,915361625,2485,2490,2495,2485,3287
|
|
20230724,094700,907175300,2485,2485,2485,2485,100
|
|
20230724,094600,906926800,2485,2490,2490,2485,7073
|
|
20230724,094500,889340030,2490,2500,2500,2490,1102
|
|
20230724,094400,886595830,2500,2500,2500,2500,6
|
|
20230724,094300,886580830,2480,2490,2490,2480,7305
|
|
20230724,094200,868434685,2490,2495,2495,2490,307
|
|
20230724,094100,867670220,2490,2490,2490,2490,1368
|
|
20230724,094000,864263900,2490,2495,2495,2490,1480
|
|
20230724,093900,860572800,2510,2490,2510,2490,3785
|
|
20230724,093800,851108105,2500,2490,2500,2480,5080
|
|
20230724,093700,838464685,2480,2485,2485,2475,5027
|
|
20230724,093600,826018040,2485,2485,2485,2485,41
|
|
20230724,093500,825916155,2480,2475,2480,2475,11385
|
|
20230724,093400,797686175,2470,2470,2480,2470,2595
|
|
20230724,093300,791275525,2480,2475,2480,2460,20822
|
|
20230724,093200,740000250,2470,2465,2470,2460,7939
|
|
20230724,093100,720425235,2465,2475,2480,2465,26820
|
|
20230724,093000,654287620,2465,2485,2485,2465,21804
|
|
20230724,092900,600407160,2485,2500,2500,2485,6264
|
|
20230724,092800,584813640,2510,2505,2510,2500,1201
|
|
20230724,092700,581805065,2505,2500,2505,2500,1846
|
|
20230724,092600,577187565,2495,2500,2500,2490,1869
|
|
20230724,092500,572528880,2500,2500,2500,2490,2699
|
|
20230724,092400,565791330,2490,2485,2500,2485,3760
|
|
20230724,092300,556446870,2485,2485,2495,2485,7104
|
|
20230724,092200,538792885,2485,2485,2485,2485,0
|
|
20230724,092100,538792885,2485,2485,2485,2485,400
|
|
20230724,092000,537798885,2485,2490,2495,2480,10161
|
|
20230724,091900,512516670,2480,2485,2485,2480,2831
|
|
20230724,091800,505494150,2485,2480,2490,2480,11360
|
|
20230724,091700,477287535,2480,2475,2480,2475,3200
|
|
20230724,091600,469359035,2470,2475,2490,2465,6997
|
|
20230724,091500,452079515,2480,2460,2490,2460,13233
|
|
20230724,091400,419285940,2460,2490,2490,2420,40173
|
|
20230724,091300,320251950,2495,2500,2500,2495,9479
|
|
20230724,091200,296584985,2510,2505,2510,2495,3892
|
|
20230724,091100,286864465,2515,2515,2515,2495,21858
|
|
20230724,091000,232165460,2515,2515,2515,2510,5077
|
|
20230724,090900,219413095,2515,2515,2515,2515,876
|
|
20230724,090800,217209955,2510,2505,2510,2505,5232
|
|
20230724,090700,204096840,2505,2510,2510,2505,13580
|
|
20230724,090600,170050470,2505,2510,2510,2505,7379
|
|
20230724,090500,151531420,2510,2505,2510,2505,2185
|
|
20230724,090400,146047295,2505,2510,2510,2505,11771
|
|
20230724,090300,116552660,2510,2525,2525,2510,17597
|
|
20230724,090200,72210255,2530,2520,2540,2520,8981
|
|
20230724,090100,49473135,2520,2535,2535,2520,4907
|
|
20230724,090000,37089635,2530,2555,2555,2530,12845
|