631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,192800,2405089920,2840,2840,2840,2840,12856
|
|
20240722,192700,2405089920,2840,2840,2840,2840,0
|
|
20240722,192600,2405089920,2840,2840,2840,2840,0
|
|
20240722,192500,2405089920,2840,2840,2840,2840,0
|
|
20240722,192400,2405089920,2840,2840,2840,2840,0
|
|
20240722,192300,2405089920,2840,2840,2840,2840,0
|
|
20240722,192200,2405089920,2840,2840,2840,2840,0
|
|
20240722,192100,2405089920,2840,2840,2840,2840,0
|
|
20240722,192000,2405089920,2840,2840,2840,2840,0
|
|
20240722,191900,2405089920,2840,2840,2840,2840,0
|
|
20240722,191800,2405089920,2840,2840,2840,2840,0
|
|
20240722,191700,2405089920,2840,2840,2840,2840,0
|
|
20240722,191600,2405089920,2840,2840,2840,2840,0
|
|
20240722,191500,2405089920,2840,2840,2840,2840,0
|
|
20240722,191400,2405089920,2840,2840,2840,2840,0
|
|
20240722,191300,2405089920,2840,2840,2840,2840,0
|
|
20240722,191200,2405089920,2840,2840,2840,2840,0
|
|
20240722,191100,2405089920,2840,2840,2840,2840,0
|
|
20240722,191000,2405089920,2840,2840,2840,2840,0
|
|
20240722,190900,2405089920,2840,2840,2840,2840,0
|
|
20240722,190800,2405089920,2840,2840,2840,2840,0
|
|
20240722,190700,2405089920,2840,2840,2840,2840,0
|
|
20240722,190600,2405089920,2840,2840,2840,2840,0
|
|
20240722,190500,2405089920,2840,2840,2840,2840,0
|
|
20240722,190400,2405089920,2840,2840,2840,2840,0
|
|
20240722,190300,2405089920,2840,2840,2840,2840,0
|
|
20240722,190200,2405089920,2840,2840,2840,2840,0
|
|
20240722,190100,2405089920,2840,2840,2840,2840,0
|
|
20240722,190000,2405089920,2840,2840,2840,2840,0
|
|
20240722,185900,2405089920,2840,2840,2840,2840,0
|
|
20240722,185800,2405089920,2840,2840,2840,2840,12856
|
|
20240722,185700,2405089920,2840,2840,2840,2840,0
|
|
20240722,185600,2405089920,2840,2840,2840,2840,0
|
|
20240722,185500,2405089920,2840,2840,2840,2840,0
|
|
20240722,185400,2405089920,2840,2840,2840,2840,0
|
|
20240722,185300,2405089920,2840,2840,2840,2840,0
|
|
20240722,185200,2405089920,2840,2840,2840,2840,0
|
|
20240722,185100,2405089920,2840,2840,2840,2840,0
|
|
20240722,185000,2405089920,2840,2840,2840,2840,0
|
|
20240722,184900,2405089920,2840,2840,2840,2840,0
|
|
20240722,184800,2405089920,2840,2840,2840,2840,0
|
|
20240722,184700,2405089920,2840,2840,2840,2840,0
|
|
20240722,184600,2405089920,2840,2840,2840,2840,0
|
|
20240722,184500,2405089920,2840,2840,2840,2840,0
|
|
20240722,184400,2405089920,2840,2840,2840,2840,0
|
|
20240722,184300,2405089920,2840,2840,2840,2840,0
|
|
20240722,184200,2405089920,2840,2840,2840,2840,0
|
|
20240722,184100,2405089920,2840,2840,2840,2840,0
|
|
20240722,184000,2405089920,2840,2840,2840,2840,0
|
|
20240722,183900,2405089920,2840,2840,2840,2840,0
|
|
20240722,183800,2405089920,2840,2840,2840,2840,0
|
|
20240722,183700,2405089920,2840,2840,2840,2840,0
|
|
20240722,183600,2405089920,2840,2840,2840,2840,0
|
|
20240722,183500,2405089920,2840,2840,2840,2840,0
|
|
20240722,183400,2405089920,2840,2840,2840,2840,0
|
|
20240722,183300,2405089920,2840,2840,2840,2840,0
|
|
20240722,183200,2405089920,2840,2840,2840,2840,0
|
|
20240722,183100,2405089920,2840,2840,2840,2840,0
|
|
20240722,183000,2405089920,2840,2840,2840,2840,0
|
|
20240722,182900,2405089920,2840,2840,2840,2840,0
|
|
20240722,182800,2405089920,2840,2840,2840,2840,12856
|
|
20240722,182700,2405089920,2840,2840,2840,2840,0
|
|
20240722,182600,2405089920,2840,2840,2840,2840,0
|
|
20240722,182500,2405089920,2840,2840,2840,2840,0
|
|
20240722,182400,2405089920,2840,2840,2840,2840,0
|
|
20240722,182300,2405089920,2840,2840,2840,2840,0
|
|
20240722,182200,2405089920,2840,2840,2840,2840,0
|
|
20240722,182100,2405089920,2840,2840,2840,2840,0
|
|
20240722,182000,2405089920,2840,2840,2840,2840,0
|
|
20240722,181900,2405089920,2840,2840,2840,2840,0
|
|
20240722,181800,2405089920,2840,2840,2840,2840,0
|
|
20240722,181700,2405089920,2840,2840,2840,2840,0
|
|
20240722,181600,2405089920,2840,2840,2840,2840,0
|
|
20240722,181500,2405089920,2840,2840,2840,2840,0
|
|
20240722,181400,2405089920,2840,2840,2840,2840,0
|
|
20240722,181300,2405089920,2840,2840,2840,2840,0
|
|
20240722,181200,2405089920,2840,2840,2840,2840,0
|
|
20240722,181100,2405089920,2840,2840,2840,2840,0
|
|
20240722,181000,2405089920,2840,2840,2840,2840,0
|
|
20240722,180900,2405089920,2840,2840,2840,2840,0
|
|
20240722,180800,2405089920,2840,2840,2840,2840,0
|
|
20240722,180700,2405089920,2840,2840,2840,2840,0
|
|
20240722,180600,2405089920,2840,2840,2840,2840,0
|
|
20240722,180500,2405089920,2840,2840,2840,2840,0
|
|
20240722,180400,2405089920,2840,2840,2840,2840,0
|
|
20240722,180300,2405089920,2840,2840,2840,2840,0
|
|
20240722,180200,2405089920,2840,2840,2840,2840,0
|
|
20240722,180100,2405089920,2840,2840,2840,2840,0
|
|
20240722,180000,2405089920,2840,2840,2840,2840,0
|
|
20240722,175900,2405089920,2840,2840,2840,2840,0
|
|
20240722,175800,2405089920,2840,2840,2840,2840,12856
|
|
20240722,175700,2405089920,2840,2840,2840,2840,0
|
|
20240722,175600,2405089920,2840,2840,2840,2840,0
|
|
20240722,175500,2405089920,2840,2840,2840,2840,0
|
|
20240722,175400,2405089920,2840,2840,2840,2840,0
|
|
20240722,175300,2405089920,2840,2840,2840,2840,0
|
|
20240722,175200,2405089920,2840,2840,2840,2840,0
|
|
20240722,175100,2405089920,2840,2840,2840,2840,0
|
|
20240722,175000,2405089920,2840,2840,2840,2840,0
|
|
20240722,174900,2405089920,2840,2840,2840,2840,0
|
|
20240722,174800,2405089920,2840,2840,2840,2840,0
|
|
20240722,174700,2405089920,2840,2840,2840,2840,0
|
|
20240722,174600,2405089920,2840,2840,2840,2840,0
|
|
20240722,174500,2405089920,2840,2840,2840,2840,0
|
|
20240722,174400,2405089920,2840,2840,2840,2840,0
|
|
20240722,174300,2405089920,2840,2840,2840,2840,0
|
|
20240722,174200,2405089920,2840,2840,2840,2840,0
|
|
20240722,174100,2405089920,2840,2840,2840,2840,0
|
|
20240722,174000,2405089920,2840,2840,2840,2840,0
|
|
20240722,173900,2405089920,2840,2840,2840,2840,0
|
|
20240722,173800,2405089920,2840,2840,2840,2840,0
|
|
20240722,173700,2405089920,2840,2840,2840,2840,0
|
|
20240722,173600,2405089920,2840,2840,2840,2840,0
|
|
20240722,173500,2405089920,2840,2840,2840,2840,0
|
|
20240722,173400,2405089920,2840,2840,2840,2840,0
|
|
20240722,173300,2405089920,2840,2840,2840,2840,0
|
|
20240722,173200,2405089920,2840,2840,2840,2840,0
|
|
20240722,173100,2405089920,2840,2840,2840,2840,0
|
|
20240722,173000,2405089920,2840,2840,2840,2840,0
|
|
20240722,172900,2405089920,2840,2840,2840,2840,0
|
|
20240722,172800,2405089920,2840,2840,2840,2840,12856
|
|
20240722,172700,2405089920,2840,2840,2840,2840,0
|
|
20240722,172600,2405089920,2840,2840,2840,2840,0
|
|
20240722,172500,2405089920,2840,2840,2840,2840,0
|
|
20240722,172400,2405089920,2840,2840,2840,2840,0
|
|
20240722,172300,2405089920,2840,2840,2840,2840,0
|
|
20240722,172200,2405089920,2840,2840,2840,2840,0
|
|
20240722,172100,2405089920,2840,2840,2840,2840,0
|
|
20240722,172000,2405089920,2840,2840,2840,2840,0
|
|
20240722,171900,2405089920,2840,2840,2840,2840,0
|
|
20240722,171800,2405089920,2840,2840,2840,2840,0
|
|
20240722,171700,2405089920,2840,2840,2840,2840,0
|
|
20240722,171600,2405089920,2840,2840,2840,2840,0
|
|
20240722,171500,2405089920,2840,2840,2840,2840,0
|
|
20240722,171400,2405089920,2840,2840,2840,2840,0
|
|
20240722,171300,2405089920,2840,2840,2840,2840,0
|
|
20240722,171200,2405089920,2840,2840,2840,2840,0
|
|
20240722,171100,2405089920,2840,2840,2840,2840,0
|
|
20240722,171000,2405089920,2840,2840,2840,2840,0
|
|
20240722,170900,2405089920,2840,2840,2840,2840,0
|
|
20240722,170800,2405089920,2840,2840,2840,2840,0
|
|
20240722,170700,2405089920,2840,2840,2840,2840,0
|
|
20240722,170600,2405089920,2840,2840,2840,2840,0
|
|
20240722,170500,2405089920,2840,2840,2840,2840,0
|
|
20240722,170400,2405089920,2840,2840,2840,2840,0
|
|
20240722,170300,2405089920,2840,2840,2840,2840,0
|
|
20240722,170200,2405089920,2840,2840,2840,2840,0
|
|
20240722,170100,2405089920,2840,2840,2840,2840,0
|
|
20240722,170000,2405089920,2840,2840,2840,2840,0
|
|
20240722,165900,2405089920,2840,2840,2840,2840,0
|
|
20240722,165800,2405089920,2840,2840,2840,2840,12856
|
|
20240722,165700,2405089920,2840,2840,2840,2840,0
|
|
20240722,165600,2405089920,2840,2840,2840,2840,0
|
|
20240722,165500,2405089920,2840,2840,2840,2840,0
|
|
20240722,165400,2405089920,2840,2840,2840,2840,0
|
|
20240722,165300,2405089920,2840,2840,2840,2840,0
|
|
20240722,165200,2405089920,2840,2840,2840,2840,0
|
|
20240722,165100,2405089920,2840,2840,2840,2840,0
|
|
20240722,165000,2405089920,2840,2840,2840,2840,0
|
|
20240722,164900,2405089920,2840,2840,2840,2840,0
|
|
20240722,164800,2405089920,2840,2840,2840,2840,0
|
|
20240722,164700,2405089920,2840,2840,2840,2840,0
|
|
20240722,164600,2405089920,2840,2840,2840,2840,0
|
|
20240722,164500,2405089920,2840,2840,2840,2840,0
|
|
20240722,164400,2405089920,2840,2840,2840,2840,0
|
|
20240722,164300,2405089920,2840,2840,2840,2840,0
|
|
20240722,164200,2405089920,2840,2840,2840,2840,0
|
|
20240722,164100,2405089920,2840,2840,2840,2840,0
|
|
20240722,164000,2405089920,2840,2840,2840,2840,0
|
|
20240722,163900,2405089920,2840,2840,2840,2840,0
|
|
20240722,163800,2405089920,2840,2840,2840,2840,0
|
|
20240722,163700,2405089920,2840,2840,2840,2840,0
|
|
20240722,163600,2405089920,2840,2840,2840,2840,0
|
|
20240722,163500,2405089920,2840,2840,2840,2840,0
|
|
20240722,163400,2405089920,2840,2840,2840,2840,0
|
|
20240722,163300,2405089920,2840,2840,2840,2840,0
|
|
20240722,163200,2405089920,2840,2840,2840,2840,0
|
|
20240722,163100,2405089920,2840,2840,2840,2840,0
|
|
20240722,163000,2405089920,2840,2840,2840,2840,0
|
|
20240722,162900,2405089920,2840,2840,2840,2840,0
|
|
20240722,162800,2405089920,2840,2840,2840,2840,12856
|
|
20240722,162700,2405089920,2840,2840,2840,2840,0
|
|
20240722,162600,2405089920,2840,2840,2840,2840,0
|
|
20240722,162500,2405089920,2840,2840,2840,2840,0
|
|
20240722,162400,2405089920,2840,2840,2840,2840,0
|
|
20240722,162300,2405089920,2840,2840,2840,2840,0
|
|
20240722,162200,2405089920,2840,2840,2840,2840,0
|
|
20240722,162100,2405089920,2840,2840,2840,2840,0
|
|
20240722,162000,2405089920,2840,2840,2840,2840,0
|
|
20240722,161900,2405089920,2840,2840,2840,2840,0
|
|
20240722,161800,2405089920,2840,2840,2840,2840,0
|
|
20240722,161700,2405089920,2840,2840,2840,2840,0
|
|
20240722,161600,2405089920,2840,2840,2840,2840,0
|
|
20240722,161500,2405089920,2840,2840,2840,2840,0
|
|
20240722,161400,2405089920,2840,2840,2840,2840,0
|
|
20240722,161300,2405089920,2840,2840,2840,2840,0
|
|
20240722,161200,2405089920,2840,2840,2840,2840,0
|
|
20240722,161100,2405089920,2840,2840,2840,2840,0
|
|
20240722,161000,2405089920,2840,2840,2840,2840,0
|
|
20240722,160900,2405089920,2840,2840,2840,2840,0
|
|
20240722,160800,2405089920,2840,2840,2840,2840,0
|
|
20240722,160700,2405089920,2840,2840,2840,2840,0
|
|
20240722,160600,2405089920,2840,2840,2840,2840,0
|
|
20240722,160500,2405089920,2840,2840,2840,2840,0
|
|
20240722,160400,2405089920,2840,2840,2840,2840,0
|
|
20240722,160300,2405089920,2840,2840,2840,2840,0
|
|
20240722,160200,2405089920,2840,2840,2840,2840,0
|
|
20240722,160100,2405089920,2840,2840,2840,2840,0
|
|
20240722,160000,2405089920,2840,2840,2840,2840,0
|
|
20240722,155900,2405089920,2840,2840,2840,2840,0
|
|
20240722,155800,2405089920,2840,2840,2840,2840,12856
|
|
20240722,155700,2405089920,2840,2840,2840,2840,0
|
|
20240722,155600,2405089920,2840,2840,2840,2840,0
|
|
20240722,155500,2405089920,2840,2840,2840,2840,0
|
|
20240722,155400,2405089920,2840,2840,2840,2840,0
|
|
20240722,155300,2405089920,2840,2840,2840,2840,0
|
|
20240722,155200,2405089920,2840,2840,2840,2840,0
|
|
20240722,155100,2405089920,2840,2840,2840,2840,0
|
|
20240722,155000,2405089920,2840,2840,2840,2840,0
|
|
20240722,154900,2405089920,2840,2840,2840,2840,0
|
|
20240722,154800,2405089920,2840,2840,2840,2840,0
|
|
20240722,154700,2405089920,2840,2840,2840,2840,0
|
|
20240722,154600,2405089920,2840,2840,2840,2840,0
|
|
20240722,154500,2405089920,2840,2840,2840,2840,0
|
|
20240722,154400,2405089920,2840,2840,2840,2840,0
|
|
20240722,154300,2405089920,2840,2840,2840,2840,0
|
|
20240722,154200,2405089920,2840,2840,2840,2840,0
|
|
20240722,154100,2405089920,2840,2840,2840,2840,0
|
|
20240722,154000,2405089920,2840,2840,2840,2840,0
|
|
20240722,153900,2405089920,2840,2840,2840,2840,0
|
|
20240722,153800,2405089920,2840,2840,2840,2840,0
|
|
20240722,153700,2405089920,2840,2840,2840,2840,0
|
|
20240722,153600,2405089920,2840,2840,2840,2840,0
|
|
20240722,153500,2405089920,2840,2840,2840,2840,0
|
|
20240722,153400,2405089920,2840,2840,2840,2840,0
|
|
20240722,153300,2405089920,2840,2840,2840,2840,0
|
|
20240722,153200,2405089920,2840,2840,2840,2840,0
|
|
20240722,153100,2405089920,2840,2840,2840,2840,0
|
|
20240722,153000,2405089920,2840,2840,2840,2840,12856
|
|
20240722,152900,2368578880,2820,2820,2820,2820,0
|
|
20240722,152800,2368578880,2820,2820,2820,2820,0
|
|
20240722,152700,2368578880,2820,2820,2820,2820,0
|
|
20240722,152600,2368578880,2820,2820,2820,2820,0
|
|
20240722,152500,2368578880,2820,2820,2820,2820,0
|
|
20240722,152400,2368578880,2820,2820,2820,2820,0
|
|
20240722,152300,2368578880,2820,2820,2820,2820,0
|
|
20240722,152200,2368578880,2820,2820,2820,2820,0
|
|
20240722,152100,2368578880,2820,2820,2820,2820,0
|
|
20240722,152000,2368578880,2820,2820,2820,2820,0
|
|
20240722,151900,2368578880,2820,2820,2825,2820,3880
|
|
20240722,151800,2357635560,2810,2820,2830,2810,17355
|
|
20240722,151700,2308822205,2820,2825,2825,2820,3271
|
|
20240722,151600,2299581640,2825,2830,2835,2825,2659
|
|
20240722,151500,2292065890,2825,2840,2840,2825,726
|
|
20240722,151400,2290013965,2835,2835,2835,2830,3794
|
|
20240722,151300,2279258515,2835,2830,2835,2825,6005
|
|
20240722,151200,2262287495,2835,2835,2835,2830,415
|
|
20240722,151100,2261111990,2835,2835,2840,2835,900
|
|
20240722,151000,2258556065,2840,2830,2840,2830,1597
|
|
20240722,150900,2254029075,2835,2830,2835,2830,999
|
|
20240722,150800,2251201880,2835,2825,2835,2825,1321
|
|
20240722,150700,2247463945,2815,2815,2815,2815,1050
|
|
20240722,150600,2244508195,2815,2815,2830,2815,102
|
|
20240722,150500,2244219815,2830,2810,2830,2810,975
|
|
20240722,150400,2241471070,2810,2835,2835,2810,707
|
|
20240722,150300,2239481000,2820,2830,2835,2820,3320
|
|
20240722,150200,2230085405,2835,2835,2835,2810,60
|
|
20240722,150100,2229915380,2810,2820,2835,2810,5023
|
|
20240722,150000,2215695705,2810,2820,2820,2810,219
|
|
20240722,145900,2215080135,2825,2810,2825,2810,2
|
|
20240722,145800,2215074500,2825,2825,2825,2810,13
|
|
20240722,145700,2215037790,2830,2810,2830,2810,16277
|
|
20240722,145600,2169130565,2810,2810,2810,2810,161
|
|
20240722,145500,2168678155,2810,2805,2810,2800,1310
|
|
20240722,145400,2165007350,2805,2805,2805,2805,503
|
|
20240722,145300,2163596435,2800,2805,2805,2800,1015
|
|
20240722,145200,2160753650,2805,2805,2805,2805,539
|
|
20240722,145100,2159241755,2800,2800,2800,2800,0
|
|
20240722,145000,2159241755,2800,2800,2800,2795,705
|
|
20240722,144900,2157268670,2795,2795,2800,2795,429
|
|
20240722,144800,2156068365,2800,2795,2800,2795,2
|
|
20240722,144700,2156062770,2800,2795,2800,2795,1242
|
|
20240722,144600,2152590170,2800,2790,2800,2790,943
|
|
20240722,144500,2149958965,2790,2790,2790,2790,1471
|
|
20240722,144400,2145854875,2790,2780,2790,2780,223
|
|
20240722,144300,2145234925,2780,2790,2790,2780,5
|
|
20240722,144200,2145220985,2780,2790,2790,2780,21
|
|
20240722,144100,2145162405,2780,2785,2790,2780,435
|
|
20240722,144000,2143950860,2785,2785,2785,2785,102
|
|
20240722,143900,2143666790,2785,2790,2790,2785,217
|
|
20240722,143800,2143061365,2780,2780,2780,2780,1224
|
|
20240722,143700,2139658645,2780,2785,2785,2780,3999
|
|
20240722,143600,2128538080,2790,2790,2790,2780,1955
|
|
20240722,143500,2123096140,2790,2790,2790,2780,4639
|
|
20240722,143400,2110183390,2800,2800,2800,2785,852
|
|
20240722,143300,2107799155,2785,2790,2800,2785,284
|
|
20240722,143200,2107008075,2790,2790,2790,2790,3
|
|
20240722,143100,2106999705,2790,2790,2790,2790,513
|
|
20240722,143000,2105568435,2790,2800,2800,2790,1021
|
|
20240722,142900,2102719635,2800,2810,2810,2790,505
|
|
20240722,142800,2101305635,2790,2800,2800,2790,3657
|
|
20240722,142700,2091086735,2800,2815,2815,2795,66
|
|
20240722,142600,2090900980,2815,2800,2815,2795,4711
|
|
20240722,142500,2077674010,2800,2795,2800,2790,684
|
|
20240722,142400,2075761375,2795,2805,2805,2795,104
|
|
20240722,142300,2075470165,2805,2800,2805,2795,10
|
|
20240722,142200,2075442150,2800,2800,2800,2800,50
|
|
20240722,142100,2075302150,2790,2800,2800,2790,7
|
|
20240722,142000,2075282560,2800,2800,2800,2800,11
|
|
20240722,141900,2075251760,2800,2795,2800,2790,12
|
|
20240722,141800,2075218195,2795,2805,2805,2795,730
|
|
20240722,141700,2073177815,2805,2805,2805,2805,11
|
|
20240722,141600,2073146960,2790,2790,2810,2790,984
|
|
20240722,141500,2070400510,2790,2800,2800,2790,4161
|
|
20240722,141400,2058769850,2800,2800,2800,2800,0
|
|
20240722,141300,2058769850,2800,2800,2800,2800,1506
|
|
20240722,141200,2054553050,2800,2805,2805,2800,955
|
|
20240722,141100,2051879035,2805,2805,2805,2800,3517
|
|
20240722,141000,2042031365,2805,2800,2805,2800,120
|
|
20240722,140900,2041695265,2800,2805,2805,2800,2676
|
|
20240722,140800,2034202235,2805,2805,2805,2805,8
|
|
20240722,140700,2034179795,2800,2805,2805,2800,2071
|
|
20240722,140600,2028380550,2805,2805,2805,2805,571
|
|
20240722,140500,2026778895,2805,2800,2805,2800,234
|
|
20240722,140400,2026122695,2800,2800,2800,2800,0
|
|
20240722,140300,2026122695,2800,2810,2810,2800,2495
|
|
20240722,140200,2019135635,2810,2800,2810,2800,203
|
|
20240722,140100,2018567205,2800,2800,2810,2800,384
|
|
20240722,140000,2017491995,2800,2805,2810,2800,7905
|
|
20240722,135900,1995348745,2810,2815,2815,2810,1464
|
|
20240722,135800,1991233415,2815,2815,2815,2815,11
|
|
20240722,135700,1991202450,2810,2810,2810,2810,62
|
|
20240722,135600,1991028230,2810,2810,2810,2810,565
|
|
20240722,135500,1989440580,2810,2815,2815,2810,200
|
|
20240722,135400,1988878080,2810,2810,2810,2805,472
|
|
20240722,135300,1987553765,2810,2810,2810,2810,2399
|
|
20240722,135200,1980812575,2815,2815,2815,2810,358
|
|
20240722,135100,1979805030,2815,2815,2815,2810,840
|
|
20240722,135000,1977441930,2810,2810,2810,2805,740
|
|
20240722,134900,1975363280,2815,2815,2815,2815,0
|
|
20240722,134800,1975363280,2815,2815,2815,2815,2
|
|
20240722,134700,1975357650,2805,2810,2810,2800,9295
|
|
20240722,134600,1949309130,2815,2815,2815,2815,119
|
|
20240722,134500,1948974145,2815,2810,2815,2810,216
|
|
20240722,134400,1948367180,2805,2805,2805,2805,28
|
|
20240722,134300,1948288640,2800,2805,2805,2800,1084
|
|
20240722,134200,1945250750,2815,2815,2815,2815,0
|
|
20240722,134100,1945250750,2815,2815,2815,2800,13779
|
|
20240722,134000,1906598800,2820,2815,2820,2815,73
|
|
20240722,133900,1906393280,2820,2825,2825,2820,12
|
|
20240722,133800,1906359390,2815,2825,2825,2815,190
|
|
20240722,133700,1905824440,2815,2815,2815,2815,0
|
|
20240722,133600,1905824440,2815,2820,2820,2815,3190
|
|
20240722,133500,1896842065,2825,2825,2825,2820,3073
|
|
20240722,133400,1888166340,2825,2825,2825,2825,722
|
|
20240722,133300,1886126690,2825,2825,2825,2825,1052
|
|
20240722,133200,1883154790,2825,2825,2825,2825,2021
|
|
20240722,133100,1877445465,2830,2830,2830,2830,0
|
|
20240722,133000,1877445465,2830,2830,2830,2830,330
|
|
20240722,132900,1876511565,2830,2820,2830,2820,490
|
|
20240722,132800,1875128185,2820,2820,2820,2820,40
|
|
20240722,132700,1875015385,2815,2815,2815,2815,1
|
|
20240722,132600,1875012570,2820,2815,2820,2815,2
|
|
20240722,132500,1875006935,2820,2820,2820,2815,579
|
|
20240722,132400,1873374460,2820,2820,2830,2820,1364
|
|
20240722,132300,1869527880,2825,2830,2830,2825,6558
|
|
20240722,132200,1850984555,2830,2830,2830,2825,1165
|
|
20240722,132100,1847691405,2830,2830,2835,2830,279
|
|
20240722,132000,1846901780,2830,2830,2830,2830,120
|
|
20240722,131900,1846562180,2825,2820,2825,2820,150
|
|
20240722,131800,1846138680,2820,2820,2820,2820,450
|
|
20240722,131700,1844869680,2820,2830,2830,2820,4987
|
|
20240722,131600,1830801140,2830,2820,2830,2820,1834
|
|
20240722,131500,1825618480,2820,2825,2825,2820,878
|
|
20240722,131400,1823139750,2825,2825,2825,2825,3309
|
|
20240722,131300,1813791825,2825,2825,2830,2825,1930
|
|
20240722,131200,1808339525,2830,2830,2830,2830,3122
|
|
20240722,131100,1799504265,2830,2830,2835,2830,1324
|
|
20240722,131000,1795757325,2830,2830,2830,2830,366
|
|
20240722,130900,1794721545,2830,2825,2830,2825,75
|
|
20240722,130800,1794509420,2830,2830,2830,2830,1164
|
|
20240722,130700,1791215300,2830,2830,2835,2830,110
|
|
20240722,130600,1790903495,2835,2835,2835,2830,1253
|
|
20240722,130500,1787356325,2835,2835,2840,2830,1271
|
|
20240722,130400,1783752995,2840,2835,2840,2835,614
|
|
20240722,130300,1782011935,2835,2835,2835,2835,934
|
|
20240722,130200,1779364045,2840,2840,2840,2840,1657
|
|
20240722,130100,1774658165,2840,2840,2840,2840,556
|
|
20240722,130000,1773079125,2840,2840,2845,2840,221
|
|
20240722,125900,1772451130,2835,2840,2845,2835,4181
|
|
20240722,125800,1760592390,2845,2840,2845,2840,1663
|
|
20240722,125700,1755869465,2845,2845,2845,2845,2129
|
|
20240722,125600,1749812460,2845,2840,2845,2840,1291
|
|
20240722,125500,1746142150,2840,2840,2845,2840,2209
|
|
20240722,125400,1739866405,2840,2835,2840,2835,341
|
|
20240722,125300,1738897975,2840,2840,2840,2840,225
|
|
20240722,125200,1738258975,2840,2835,2840,2835,519
|
|
20240722,125100,1736786015,2845,2840,2850,2840,2177
|
|
20240722,125000,1730592210,2845,2845,2845,2845,150
|
|
20240722,124900,1730165460,2845,2840,2845,2840,627
|
|
20240722,124800,1728384765,2835,2835,2835,2835,1159
|
|
20240722,124700,1725099000,2840,2850,2855,2840,3682
|
|
20240722,124600,1714617510,2850,2850,2855,2850,747
|
|
20240722,124500,1712488270,2850,2845,2855,2840,6552
|
|
20240722,124400,1693807155,2850,2835,2850,2835,8568
|
|
20240722,124300,1669432995,2835,2835,2835,2835,10
|
|
20240722,124200,1669404645,2820,2830,2840,2820,21477
|
|
20240722,124100,1608524115,2830,2820,2830,2820,9505
|
|
20240722,124000,1581673360,2810,2810,2810,2810,1
|
|
20240722,123900,1581670550,2810,2820,2820,2810,699
|
|
20240722,123800,1579701245,2820,2810,2825,2810,4999
|
|
20240722,123700,1565611660,2805,2805,2805,2805,0
|
|
20240722,123600,1565611660,2805,2805,2805,2805,1208
|
|
20240722,123500,1562223220,2805,2805,2805,2805,60
|
|
20240722,123400,1562054920,2805,2805,2805,2805,178
|
|
20240722,123300,1561555630,2805,2805,2805,2805,300
|
|
20240722,123200,1560714130,2805,2805,2805,2805,0
|
|
20240722,123100,1560714130,2805,2805,2805,2805,545
|
|
20240722,123000,1559185405,2805,2800,2805,2800,70
|
|
20240722,122900,1558989400,2800,2800,2800,2800,1666
|
|
20240722,122800,1554324600,2800,2800,2800,2800,2518
|
|
20240722,122700,1547274200,2805,2805,2805,2805,908
|
|
20240722,122600,1544727260,2805,2805,2805,2805,1440
|
|
20240722,122500,1540688060,2810,2810,2810,2810,0
|
|
20240722,122400,1540688060,2810,2810,2810,2805,1919
|
|
20240722,122300,1535304655,2810,2810,2810,2810,1701
|
|
20240722,122200,1530524845,2820,2810,2820,2810,305
|
|
20240722,122100,1529667745,2805,2805,2805,2805,0
|
|
20240722,122000,1529667745,2805,2810,2810,2805,4337
|
|
20240722,121900,1517490515,2815,2815,2815,2815,543
|
|
20240722,121800,1515961970,2815,2815,2815,2815,457
|
|
20240722,121700,1514675515,2810,2805,2810,2805,973
|
|
20240722,121600,1511942085,2810,2810,2810,2810,328
|
|
20240722,121500,1511020405,2815,2810,2815,2810,46
|
|
20240722,121400,1510891095,2810,2810,2810,2810,34
|
|
20240722,121300,1510795555,2810,2810,2810,2810,860
|
|
20240722,121200,1508378955,2810,2810,2810,2810,0
|
|
20240722,121100,1508378955,2810,2815,2815,2810,65
|
|
20240722,121000,1508196005,2810,2810,2810,2810,0
|
|
20240722,120900,1508196005,2810,2810,2810,2810,3
|
|
20240722,120800,1508187575,2810,2810,2810,2810,45
|
|
20240722,120700,1508061125,2810,2810,2810,2810,671
|
|
20240722,120600,1506175615,2810,2810,2810,2810,99
|
|
20240722,120500,1505897425,2810,2810,2810,2810,508
|
|
20240722,120400,1504469945,2810,2810,2815,2810,56
|
|
20240722,120300,1504312580,2810,2810,2810,2810,25
|
|
20240722,120200,1504242330,2810,2810,2810,2810,200
|
|
20240722,120100,1503680330,2815,2815,2815,2815,23
|
|
20240722,120000,1503615585,2815,2805,2815,2805,209
|
|
20240722,115900,1503028630,2805,2815,2815,2805,1556
|
|
20240722,115800,1498660945,2815,2815,2815,2815,3
|
|
20240722,115700,1498652500,2815,2815,2815,2815,0
|
|
20240722,115600,1498652500,2815,2815,2815,2815,3
|
|
20240722,115500,1498644055,2810,2810,2810,2810,0
|
|
20240722,115400,1498644055,2810,2810,2810,2810,1
|
|
20240722,115300,1498641245,2815,2815,2815,2815,1
|
|
20240722,115200,1498638430,2810,2815,2815,2810,13
|
|
20240722,115100,1498601840,2815,2825,2825,2815,5460
|
|
20240722,115000,1483226540,2825,2815,2825,2815,231
|
|
20240722,114900,1482575265,2815,2825,2825,2815,7
|
|
20240722,114800,1482555500,2825,2825,2825,2825,15
|
|
20240722,114700,1482513125,2825,2825,2825,2825,99
|
|
20240722,114600,1482233450,2825,2820,2825,2820,100
|
|
20240722,114500,1481950990,2825,2825,2825,2825,113
|
|
20240722,114400,1481631765,2825,2830,2830,2825,260
|
|
20240722,114300,1480895980,2820,2815,2830,2815,486
|
|
20240722,114200,1479525815,2815,2820,2820,2815,644
|
|
20240722,114100,1477711860,2820,2815,2820,2815,1429
|
|
20240722,114000,1473689155,2815,2810,2815,2810,99
|
|
20240722,113900,1473410960,2810,2810,2810,2810,101
|
|
20240722,113800,1473127150,2810,2810,2810,2810,2
|
|
20240722,113700,1473121530,2800,2805,2805,2800,2892
|
|
20240722,113600,1465014460,2805,2805,2805,2805,5
|
|
20240722,113500,1465000435,2815,2805,2815,2805,2
|
|
20240722,113400,1464994815,2810,2805,2810,2805,447
|
|
20240722,113300,1463740965,2805,2810,2810,2805,586
|
|
20240722,113200,1462094310,2810,2810,2810,2810,0
|
|
20240722,113100,1462094310,2810,2810,2810,2810,1
|
|
20240722,113000,1462091500,2815,2815,2815,2815,1036
|
|
20240722,112900,1459175160,2815,2810,2815,2810,40
|
|
20240722,112800,1459062710,2810,2810,2810,2810,51
|
|
20240722,112700,1458919400,2810,2810,2815,2810,52
|
|
20240722,112600,1458773275,2810,2805,2810,2805,304
|
|
20240722,112500,1457919335,2805,2805,2810,2800,326
|
|
20240722,112400,1457003800,2805,2795,2805,2795,39
|
|
20240722,112300,1456894555,2795,2800,2800,2795,570
|
|
20240722,112200,1455299280,2800,2800,2800,2800,282
|
|
20240722,112100,1454509680,2805,2805,2805,2805,1
|
|
20240722,112000,1454506875,2805,2810,2810,2805,7
|
|
20240722,111900,1454487225,2810,2810,2810,2810,1
|
|
20240722,111800,1454484415,2800,2800,2800,2800,2467
|
|
20240722,111700,1447576815,2800,2800,2810,2800,1894
|
|
20240722,111600,1442273605,2810,2800,2810,2800,4854
|
|
20240722,111500,1428682330,2800,2810,2810,2800,14570
|
|
20240722,111400,1387846475,2810,2810,2810,2805,53
|
|
20240722,111300,1387697570,2815,2815,2815,2815,3
|
|
20240722,111200,1387689125,2815,2810,2815,2810,168
|
|
20240722,111100,1387216220,2805,2810,2810,2805,233
|
|
20240722,111000,1386562030,2805,2805,2805,2805,420
|
|
20240722,110900,1385383930,2805,2810,2810,2805,165
|
|
20240722,110800,1384920285,2815,2815,2815,2810,3719
|
|
20240722,110700,1374460230,2820,2840,2840,2820,1313
|
|
20240722,110600,1370751330,2840,2840,2840,2820,244
|
|
20240722,110500,1370060650,2840,2825,2840,2815,3909
|
|
20240722,110400,1359027920,2830,2825,2830,2820,1316
|
|
20240722,110300,1355310670,2820,2830,2830,2820,97
|
|
20240722,110200,1355036190,2830,2830,2840,2830,7889
|
|
20240722,110100,1332708165,2825,2820,2830,2820,1456
|
|
20240722,110000,1328593015,2825,2825,2825,2825,1683
|
|
20240722,105900,1323838540,2825,2825,2825,2820,1303
|
|
20240722,105800,1320159025,2825,2825,2825,2820,631
|
|
20240722,105700,1318376455,2825,2825,2830,2825,861
|
|
20240722,105600,1315940170,2810,2810,2825,2810,5701
|
|
20240722,105500,1299863630,2810,2810,2810,2810,501
|
|
20240722,105400,1298455820,2820,2820,2820,2810,35
|
|
20240722,105300,1298357250,2820,2815,2820,2810,2191
|
|
20240722,105200,1292185425,2810,2810,2810,2810,0
|
|
20240722,105100,1292185425,2810,2810,2810,2810,76
|
|
20240722,105000,1291971865,2810,2815,2815,2810,660
|
|
20240722,104900,1290117255,2810,2810,2810,2810,264
|
|
20240722,104800,1289375415,2810,2810,2810,2810,0
|
|
20240722,104700,1289375415,2810,2815,2815,2810,418
|
|
20240722,104600,1288199830,2810,2810,2810,2810,20
|
|
20240722,104500,1288143630,2810,2810,2810,2810,230
|
|
20240722,104400,1287497330,2810,2810,2810,2810,50
|
|
20240722,104300,1287356830,2805,2810,2810,2805,662
|
|
20240722,104200,1285498085,2810,2810,2810,2810,90
|
|
20240722,104100,1285245185,2805,2805,2805,2805,166
|
|
20240722,104000,1284779555,2805,2810,2810,2805,2154
|
|
20240722,103900,1278734870,2810,2815,2815,2810,3
|
|
20240722,103800,1278726430,2815,2815,2815,2815,400
|
|
20240722,103700,1277600430,2815,2815,2815,2815,739
|
|
20240722,103600,1275520145,2815,2800,2815,2800,2069
|
|
20240722,103500,1269706610,2800,2800,2800,2800,1377
|
|
20240722,103400,1265851010,2800,2800,2800,2800,350
|
|
20240722,103300,1264871010,2800,2800,2800,2800,85
|
|
20240722,103200,1264633010,2800,2800,2805,2800,1146
|
|
20240722,103100,1261424205,2800,2800,2800,2800,796
|
|
20240722,103000,1259195405,2800,2800,2800,2800,85
|
|
20240722,102900,1258957405,2800,2800,2800,2800,1649
|
|
20240722,102800,1254340205,2800,2805,2810,2800,1752
|
|
20240722,102700,1249425830,2805,2810,2810,2805,70
|
|
20240722,102600,1249229230,2805,2805,2805,2800,461
|
|
20240722,102500,1247936130,2800,2810,2810,2800,1690
|
|
20240722,102400,1243192475,2810,2800,2810,2785,987
|
|
20240722,102300,1240425155,2785,2800,2805,2770,11941
|
|
20240722,102200,1207054335,2800,2805,2805,2800,1267
|
|
20240722,102100,1203503540,2810,2805,2810,2800,1706
|
|
20240722,102000,1198720400,2805,2810,2810,2805,1360
|
|
20240722,101900,1194900605,2810,2815,2815,2810,336
|
|
20240722,101800,1193955935,2810,2810,2825,2810,263
|
|
20240722,101700,1193216035,2810,2825,2825,2805,13643
|
|
20240722,101600,1154757010,2825,2825,2830,2825,5110
|
|
20240722,101500,1140320725,2830,2830,2830,2830,1378
|
|
20240722,101400,1136420985,2835,2830,2835,2830,2241
|
|
20240722,101300,1130078855,2835,2835,2835,2830,1710
|
|
20240722,101200,1125236340,2835,2840,2840,2835,3132
|
|
20240722,101100,1116343960,2840,2840,2845,2840,2757
|
|
20240722,101000,1108505605,2845,2840,2845,2835,2209
|
|
20240722,100900,1102238045,2835,2845,2850,2835,6849
|
|
20240722,100800,1082758680,2850,2850,2855,2845,2728
|
|
20240722,100700,1074988160,2845,2835,2850,2835,1983
|
|
20240722,100600,1069340965,2835,2830,2850,2825,5560
|
|
20240722,100500,1053531625,2830,2820,2840,2820,4625
|
|
20240722,100400,1040424580,2820,2845,2850,2820,12483
|
|
20240722,100300,1005084325,2845,2855,2860,2845,5872
|
|
20240722,100200,988333610,2850,2835,2850,2835,17424
|
|
20240722,100100,938705970,2835,2840,2865,2835,16995
|
|
20240722,100000,890268750,2840,2840,2845,2835,5794
|
|
20240722,095900,873811720,2835,2815,2835,2815,4986
|
|
20240722,095800,859730865,2810,2815,2830,2810,6270
|
|
20240722,095700,842055825,2810,2795,2815,2795,21721
|
|
20240722,095600,781115065,2800,2785,2800,2780,7815
|
|
20240722,095500,759314730,2785,2780,2785,2780,2650
|
|
20240722,095400,751944730,2785,2780,2785,2775,3482
|
|
20240722,095300,742267925,2775,2755,2775,2750,15310
|
|
20240722,095200,699879245,2755,2750,2755,2750,64
|
|
20240722,095100,699703080,2750,2750,2750,2745,205
|
|
20240722,095000,699139505,2750,2755,2755,2745,2300
|
|
20240722,094900,692813920,2760,2760,2760,2760,201
|
|
20240722,094800,692259160,2750,2765,2765,2750,7523
|
|
20240722,094700,671494115,2770,2775,2775,2770,3828
|
|
20240722,094600,660890550,2775,2775,2775,2770,3344
|
|
20240722,094500,651613450,2770,2775,2775,2770,441
|
|
20240722,094400,650391730,2775,2780,2780,2770,2165
|
|
20240722,094300,644378130,2770,2760,2780,2750,7054
|
|
20240722,094200,624841100,2745,2755,2755,2745,4166
|
|
20240722,094100,613388665,2755,2750,2765,2745,8574
|
|
20240722,094000,589765455,2740,2745,2745,2740,3060
|
|
20240722,093900,581379645,2755,2755,2755,2755,865
|
|
20240722,093800,578996570,2760,2755,2760,2755,23
|
|
20240722,093700,578933190,2755,2755,2760,2755,415
|
|
20240722,093600,577789800,2755,2765,2765,2740,2138
|
|
20240722,093500,571899600,2740,2760,2765,2740,18440
|
|
20240722,093400,521147775,2765,2770,2770,2765,4767
|
|
20240722,093300,507946640,2770,2775,2775,2770,3970
|
|
20240722,093200,496947775,2770,2770,2770,2770,444
|
|
20240722,093100,495717895,2770,2765,2785,2765,32
|
|
20240722,093000,495629270,2785,2765,2785,2765,4341
|
|
20240722,092900,483587095,2765,2770,2770,2765,1199
|
|
20240722,092800,480270210,2770,2785,2785,2770,2322
|
|
20240722,092700,473812120,2785,2780,2785,2780,250
|
|
20240722,092600,473116120,2785,2785,2785,2765,2899
|
|
20240722,092500,465061920,2785,2785,2790,2770,5276
|
|
20240722,092400,450363745,2770,2780,2785,2770,1104
|
|
20240722,092300,447299050,2785,2775,2785,2775,4752
|
|
20240722,092200,434088190,2775,2760,2775,2760,251
|
|
20240722,092100,433394170,2765,2765,2765,2760,289
|
|
20240722,092000,432596090,2770,2770,2770,2760,496
|
|
20240722,091900,431222470,2770,2760,2770,2760,111
|
|
20240722,091800,430915320,2750,2750,2750,2750,2814
|
|
20240722,091700,423176820,2745,2745,2750,2745,942
|
|
20240722,091600,420588960,2745,2750,2750,2745,1137
|
|
20240722,091500,417467525,2745,2745,2745,2745,1063
|
|
20240722,091400,414549590,2745,2760,2760,2745,730
|
|
20240722,091300,412545000,2760,2760,2760,2750,334
|
|
20240722,091200,411625730,2760,2760,2760,2760,1010
|
|
20240722,091100,408838130,2755,2750,2755,2735,8552
|
|
20240722,091000,385377700,2750,2775,2775,2750,10788
|
|
20240722,090900,355630230,2770,2760,2775,2755,3011
|
|
20240722,090800,347309145,2770,2770,2780,2770,12865
|
|
20240722,090700,311626770,2770,2760,2770,2745,2406
|
|
20240722,090600,304995495,2765,2750,2765,2750,10185
|
|
20240722,090500,276914700,2750,2730,2750,2725,8311
|
|
20240722,090400,254229000,2725,2730,2730,2725,5391
|
|
20240722,090300,239520405,2730,2730,2735,2725,3683
|
|
20240722,090200,229465455,2730,2730,2760,2715,14212
|
|
20240722,090100,190698655,2740,2710,2740,2710,10535
|
|
20240722,090000,162031390,2710,2725,2730,2700,58828
|