659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,195600,3234315685,2665,2665,2665,2665,2817
|
|
20240723,195500,3234315685,2665,2665,2665,2665,0
|
|
20240723,195400,3234315685,2665,2665,2665,2665,0
|
|
20240723,195300,3234315685,2665,2665,2665,2665,0
|
|
20240723,195200,3234315685,2665,2665,2665,2665,0
|
|
20240723,195100,3234315685,2665,2665,2665,2665,0
|
|
20240723,195000,3234315685,2665,2665,2665,2665,0
|
|
20240723,194900,3234315685,2665,2665,2665,2665,0
|
|
20240723,194800,3234315685,2665,2665,2665,2665,0
|
|
20240723,194700,3234315685,2665,2665,2665,2665,0
|
|
20240723,194600,3234315685,2665,2665,2665,2665,0
|
|
20240723,194500,3234315685,2665,2665,2665,2665,0
|
|
20240723,194400,3234315685,2665,2665,2665,2665,0
|
|
20240723,194300,3234315685,2665,2665,2665,2665,0
|
|
20240723,194200,3234315685,2665,2665,2665,2665,0
|
|
20240723,194100,3234315685,2665,2665,2665,2665,0
|
|
20240723,194000,3234315685,2665,2665,2665,2665,0
|
|
20240723,193900,3234315685,2665,2665,2665,2665,0
|
|
20240723,193800,3234315685,2665,2665,2665,2665,0
|
|
20240723,193700,3234315685,2665,2665,2665,2665,0
|
|
20240723,193600,3234315685,2665,2665,2665,2665,0
|
|
20240723,193500,3234315685,2665,2665,2665,2665,0
|
|
20240723,193400,3234315685,2665,2665,2665,2665,0
|
|
20240723,193300,3234315685,2665,2665,2665,2665,0
|
|
20240723,193200,3234315685,2665,2665,2665,2665,0
|
|
20240723,193100,3234315685,2665,2665,2665,2665,0
|
|
20240723,193000,3234315685,2665,2665,2665,2665,0
|
|
20240723,192900,3234315685,2665,2665,2665,2665,0
|
|
20240723,192800,3234315685,2665,2665,2665,2665,0
|
|
20240723,192700,3234315685,2665,2665,2665,2665,0
|
|
20240723,192600,3234315685,2665,2665,2665,2665,2817
|
|
20240723,192500,3234315685,2665,2665,2665,2665,0
|
|
20240723,192400,3234315685,2665,2665,2665,2665,0
|
|
20240723,192300,3234315685,2665,2665,2665,2665,0
|
|
20240723,192200,3234315685,2665,2665,2665,2665,0
|
|
20240723,192100,3234315685,2665,2665,2665,2665,0
|
|
20240723,192000,3234315685,2665,2665,2665,2665,0
|
|
20240723,191900,3234315685,2665,2665,2665,2665,0
|
|
20240723,191800,3234315685,2665,2665,2665,2665,0
|
|
20240723,191700,3234315685,2665,2665,2665,2665,0
|
|
20240723,191600,3234315685,2665,2665,2665,2665,0
|
|
20240723,191500,3234315685,2665,2665,2665,2665,0
|
|
20240723,191400,3234315685,2665,2665,2665,2665,0
|
|
20240723,191300,3234315685,2665,2665,2665,2665,0
|
|
20240723,191200,3234315685,2665,2665,2665,2665,0
|
|
20240723,191100,3234315685,2665,2665,2665,2665,0
|
|
20240723,191000,3234315685,2665,2665,2665,2665,0
|
|
20240723,190900,3234315685,2665,2665,2665,2665,0
|
|
20240723,190800,3234315685,2665,2665,2665,2665,0
|
|
20240723,190700,3234315685,2665,2665,2665,2665,0
|
|
20240723,190600,3234315685,2665,2665,2665,2665,0
|
|
20240723,190500,3234315685,2665,2665,2665,2665,0
|
|
20240723,190400,3234315685,2665,2665,2665,2665,0
|
|
20240723,190300,3234315685,2665,2665,2665,2665,0
|
|
20240723,190200,3234315685,2665,2665,2665,2665,0
|
|
20240723,190100,3234315685,2665,2665,2665,2665,0
|
|
20240723,190000,3234315685,2665,2665,2665,2665,0
|
|
20240723,185900,3234315685,2665,2665,2665,2665,0
|
|
20240723,185800,3234315685,2665,2665,2665,2665,0
|
|
20240723,185700,3234315685,2665,2665,2665,2665,0
|
|
20240723,185600,3234315685,2665,2665,2665,2665,2817
|
|
20240723,185500,3234315685,2665,2665,2665,2665,0
|
|
20240723,185400,3234315685,2665,2665,2665,2665,0
|
|
20240723,185300,3234315685,2665,2665,2665,2665,0
|
|
20240723,185200,3234315685,2665,2665,2665,2665,0
|
|
20240723,185100,3234315685,2665,2665,2665,2665,0
|
|
20240723,185000,3234315685,2665,2665,2665,2665,0
|
|
20240723,184900,3234315685,2665,2665,2665,2665,0
|
|
20240723,184800,3234315685,2665,2665,2665,2665,0
|
|
20240723,184700,3234315685,2665,2665,2665,2665,0
|
|
20240723,184600,3234315685,2665,2665,2665,2665,0
|
|
20240723,184500,3234315685,2665,2665,2665,2665,0
|
|
20240723,184400,3234315685,2665,2665,2665,2665,0
|
|
20240723,184300,3234315685,2665,2665,2665,2665,0
|
|
20240723,184200,3234315685,2665,2665,2665,2665,0
|
|
20240723,184100,3234315685,2665,2665,2665,2665,0
|
|
20240723,184000,3234315685,2665,2665,2665,2665,0
|
|
20240723,183900,3234315685,2665,2665,2665,2665,0
|
|
20240723,183800,3234315685,2665,2665,2665,2665,0
|
|
20240723,183700,3234315685,2665,2665,2665,2665,0
|
|
20240723,183600,3234315685,2665,2665,2665,2665,0
|
|
20240723,183500,3234315685,2665,2665,2665,2665,0
|
|
20240723,183400,3234315685,2665,2665,2665,2665,0
|
|
20240723,183300,3234315685,2665,2665,2665,2665,0
|
|
20240723,183200,3234315685,2665,2665,2665,2665,0
|
|
20240723,183100,3234315685,2665,2665,2665,2665,0
|
|
20240723,183000,3234315685,2665,2665,2665,2665,0
|
|
20240723,182900,3234315685,2665,2665,2665,2665,0
|
|
20240723,182800,3234315685,2665,2665,2665,2665,0
|
|
20240723,182700,3234315685,2665,2665,2665,2665,0
|
|
20240723,182600,3234315685,2665,2665,2665,2665,2817
|
|
20240723,182500,3234315685,2665,2665,2665,2665,0
|
|
20240723,182400,3234315685,2665,2665,2665,2665,0
|
|
20240723,182300,3234315685,2665,2665,2665,2665,0
|
|
20240723,182200,3234315685,2665,2665,2665,2665,0
|
|
20240723,182100,3234315685,2665,2665,2665,2665,0
|
|
20240723,182000,3234315685,2665,2665,2665,2665,0
|
|
20240723,181900,3234315685,2665,2665,2665,2665,0
|
|
20240723,181800,3234315685,2665,2665,2665,2665,0
|
|
20240723,181700,3234315685,2665,2665,2665,2665,0
|
|
20240723,181600,3234315685,2665,2665,2665,2665,0
|
|
20240723,181500,3234315685,2665,2665,2665,2665,0
|
|
20240723,181400,3234315685,2665,2665,2665,2665,0
|
|
20240723,181300,3234315685,2665,2665,2665,2665,0
|
|
20240723,181200,3234315685,2665,2665,2665,2665,0
|
|
20240723,181100,3234315685,2665,2665,2665,2665,0
|
|
20240723,181000,3234315685,2665,2665,2665,2665,0
|
|
20240723,180900,3234315685,2665,2665,2665,2665,0
|
|
20240723,180800,3234315685,2665,2665,2665,2665,0
|
|
20240723,180700,3234315685,2665,2665,2665,2665,0
|
|
20240723,180600,3234315685,2665,2665,2665,2665,0
|
|
20240723,180500,3234315685,2665,2665,2665,2665,0
|
|
20240723,180400,3234315685,2665,2665,2665,2665,0
|
|
20240723,180300,3234315685,2665,2665,2665,2665,0
|
|
20240723,180200,3234315685,2665,2665,2665,2665,0
|
|
20240723,180100,3234315685,2665,2665,2665,2665,0
|
|
20240723,180000,3234315685,2665,2665,2665,2665,0
|
|
20240723,175900,3234315685,2665,2665,2665,2665,0
|
|
20240723,175800,3234315685,2665,2665,2665,2665,0
|
|
20240723,175700,3234315685,2665,2665,2665,2665,0
|
|
20240723,175600,3234315685,2665,2665,2665,2665,2817
|
|
20240723,175500,3234315685,2665,2665,2665,2665,0
|
|
20240723,175400,3234315685,2665,2665,2665,2665,0
|
|
20240723,175300,3234315685,2665,2665,2665,2665,0
|
|
20240723,175200,3234315685,2665,2665,2665,2665,0
|
|
20240723,175100,3234315685,2665,2665,2665,2665,0
|
|
20240723,175000,3234315685,2665,2665,2665,2665,0
|
|
20240723,174900,3234315685,2665,2665,2665,2665,0
|
|
20240723,174800,3234315685,2665,2665,2665,2665,0
|
|
20240723,174700,3234315685,2665,2665,2665,2665,0
|
|
20240723,174600,3234315685,2665,2665,2665,2665,0
|
|
20240723,174500,3234315685,2665,2665,2665,2665,0
|
|
20240723,174400,3234315685,2665,2665,2665,2665,0
|
|
20240723,174300,3234315685,2665,2665,2665,2665,0
|
|
20240723,174200,3234315685,2665,2665,2665,2665,0
|
|
20240723,174100,3234315685,2665,2665,2665,2665,0
|
|
20240723,174000,3234315685,2665,2665,2665,2665,0
|
|
20240723,173900,3234315685,2665,2665,2665,2665,0
|
|
20240723,173800,3234315685,2665,2665,2665,2665,0
|
|
20240723,173700,3234315685,2665,2665,2665,2665,0
|
|
20240723,173600,3234315685,2665,2665,2665,2665,0
|
|
20240723,173500,3234315685,2665,2665,2665,2665,0
|
|
20240723,173400,3234315685,2665,2665,2665,2665,0
|
|
20240723,173300,3234315685,2665,2665,2665,2665,0
|
|
20240723,173200,3234315685,2665,2665,2665,2665,0
|
|
20240723,173100,3234315685,2665,2665,2665,2665,0
|
|
20240723,173000,3234315685,2665,2665,2665,2665,0
|
|
20240723,172900,3234315685,2665,2665,2665,2665,0
|
|
20240723,172800,3234315685,2665,2665,2665,2665,0
|
|
20240723,172700,3234315685,2665,2665,2665,2665,0
|
|
20240723,172600,3234315685,2665,2665,2665,2665,2817
|
|
20240723,172500,3234315685,2665,2665,2665,2665,0
|
|
20240723,172400,3234315685,2665,2665,2665,2665,0
|
|
20240723,172300,3234315685,2665,2665,2665,2665,0
|
|
20240723,172200,3234315685,2665,2665,2665,2665,0
|
|
20240723,172100,3234315685,2665,2665,2665,2665,0
|
|
20240723,172000,3234315685,2665,2665,2665,2665,0
|
|
20240723,171900,3234315685,2665,2665,2665,2665,0
|
|
20240723,171800,3234315685,2665,2665,2665,2665,0
|
|
20240723,171700,3234315685,2665,2665,2665,2665,0
|
|
20240723,171600,3234315685,2665,2665,2665,2665,0
|
|
20240723,171500,3234315685,2665,2665,2665,2665,0
|
|
20240723,171400,3234315685,2665,2665,2665,2665,0
|
|
20240723,171300,3234315685,2665,2665,2665,2665,0
|
|
20240723,171200,3234315685,2665,2665,2665,2665,0
|
|
20240723,171100,3234315685,2665,2665,2665,2665,0
|
|
20240723,171000,3234315685,2665,2665,2665,2665,0
|
|
20240723,170900,3234315685,2665,2665,2665,2665,0
|
|
20240723,170800,3234315685,2665,2665,2665,2665,0
|
|
20240723,170700,3234315685,2665,2665,2665,2665,0
|
|
20240723,170600,3234315685,2665,2665,2665,2665,0
|
|
20240723,170500,3234315685,2665,2665,2665,2665,0
|
|
20240723,170400,3234315685,2665,2665,2665,2665,0
|
|
20240723,170300,3234315685,2665,2665,2665,2665,0
|
|
20240723,170200,3234315685,2665,2665,2665,2665,0
|
|
20240723,170100,3234315685,2665,2665,2665,2665,0
|
|
20240723,170000,3234315685,2665,2665,2665,2665,0
|
|
20240723,165900,3234315685,2665,2665,2665,2665,0
|
|
20240723,165800,3234315685,2665,2665,2665,2665,0
|
|
20240723,165700,3234315685,2665,2665,2665,2665,0
|
|
20240723,165600,3234315685,2665,2665,2665,2665,2817
|
|
20240723,165500,3234315685,2665,2665,2665,2665,0
|
|
20240723,165400,3234315685,2665,2665,2665,2665,0
|
|
20240723,165300,3234315685,2665,2665,2665,2665,0
|
|
20240723,165200,3234315685,2665,2665,2665,2665,0
|
|
20240723,165100,3234315685,2665,2665,2665,2665,0
|
|
20240723,165000,3234315685,2665,2665,2665,2665,0
|
|
20240723,164900,3234315685,2665,2665,2665,2665,0
|
|
20240723,164800,3234315685,2665,2665,2665,2665,0
|
|
20240723,164700,3234315685,2665,2665,2665,2665,0
|
|
20240723,164600,3234315685,2665,2665,2665,2665,0
|
|
20240723,164500,3234315685,2665,2665,2665,2665,0
|
|
20240723,164400,3234315685,2665,2665,2665,2665,0
|
|
20240723,164300,3234315685,2665,2665,2665,2665,0
|
|
20240723,164200,3234315685,2665,2665,2665,2665,0
|
|
20240723,164100,3234315685,2665,2665,2665,2665,0
|
|
20240723,164000,3234315685,2665,2665,2665,2665,0
|
|
20240723,163900,3234315685,2665,2665,2665,2665,0
|
|
20240723,163800,3234315685,2665,2665,2665,2665,0
|
|
20240723,163700,3234315685,2665,2665,2665,2665,0
|
|
20240723,163600,3234315685,2665,2665,2665,2665,0
|
|
20240723,163500,3234315685,2665,2665,2665,2665,0
|
|
20240723,163400,3234315685,2665,2665,2665,2665,0
|
|
20240723,163300,3234315685,2665,2665,2665,2665,0
|
|
20240723,163200,3234315685,2665,2665,2665,2665,0
|
|
20240723,163100,3234315685,2665,2665,2665,2665,0
|
|
20240723,163000,3234315685,2665,2665,2665,2665,0
|
|
20240723,162900,3234315685,2665,2665,2665,2665,0
|
|
20240723,162800,3234315685,2665,2665,2665,2665,0
|
|
20240723,162700,3234315685,2665,2665,2665,2665,0
|
|
20240723,162600,3234315685,2665,2665,2665,2665,2817
|
|
20240723,162500,3234315685,2665,2665,2665,2665,0
|
|
20240723,162400,3234315685,2665,2665,2665,2665,0
|
|
20240723,162300,3234315685,2665,2665,2665,2665,0
|
|
20240723,162200,3234315685,2665,2665,2665,2665,0
|
|
20240723,162100,3234315685,2665,2665,2665,2665,0
|
|
20240723,162000,3234315685,2665,2665,2665,2665,0
|
|
20240723,161900,3234315685,2665,2665,2665,2665,0
|
|
20240723,161800,3234315685,2665,2665,2665,2665,0
|
|
20240723,161700,3234315685,2665,2665,2665,2665,0
|
|
20240723,161600,3234315685,2665,2665,2665,2665,0
|
|
20240723,161500,3234315685,2665,2665,2665,2665,0
|
|
20240723,161400,3234315685,2665,2665,2665,2665,0
|
|
20240723,161300,3234315685,2665,2665,2665,2665,0
|
|
20240723,161200,3234315685,2665,2665,2665,2665,0
|
|
20240723,161100,3234315685,2665,2665,2665,2665,0
|
|
20240723,161000,3234315685,2665,2665,2665,2665,0
|
|
20240723,160900,3234315685,2665,2665,2665,2665,0
|
|
20240723,160800,3234315685,2665,2665,2665,2665,0
|
|
20240723,160700,3234315685,2665,2665,2665,2665,0
|
|
20240723,160600,3234315685,2665,2665,2665,2665,0
|
|
20240723,160500,3234315685,2665,2665,2665,2665,0
|
|
20240723,160400,3234315685,2665,2665,2665,2665,0
|
|
20240723,160300,3234315685,2665,2665,2665,2665,0
|
|
20240723,160200,3234315685,2665,2665,2665,2665,0
|
|
20240723,160100,3234315685,2665,2665,2665,2665,0
|
|
20240723,160000,3234315685,2665,2665,2665,2665,0
|
|
20240723,155900,3234315685,2665,2665,2665,2665,0
|
|
20240723,155800,3234315685,2665,2665,2665,2665,0
|
|
20240723,155700,3234315685,2665,2665,2665,2665,0
|
|
20240723,155600,3234315685,2665,2665,2665,2665,2817
|
|
20240723,155500,3234315685,2665,2665,2665,2665,0
|
|
20240723,155400,3234315685,2665,2665,2665,2665,0
|
|
20240723,155300,3234315685,2665,2665,2665,2665,0
|
|
20240723,155200,3234315685,2665,2665,2665,2665,0
|
|
20240723,155100,3234315685,2665,2665,2665,2665,0
|
|
20240723,155000,3234315685,2665,2665,2665,2665,0
|
|
20240723,154900,3234315685,2665,2665,2665,2665,0
|
|
20240723,154800,3234315685,2665,2665,2665,2665,0
|
|
20240723,154700,3234315685,2665,2665,2665,2665,0
|
|
20240723,154600,3234315685,2665,2665,2665,2665,0
|
|
20240723,154500,3234315685,2665,2665,2665,2665,0
|
|
20240723,154400,3234315685,2665,2665,2665,2665,0
|
|
20240723,154300,3234315685,2665,2665,2665,2665,0
|
|
20240723,154200,3234315685,2665,2665,2665,2665,0
|
|
20240723,154100,3234315685,2665,2665,2665,2665,0
|
|
20240723,154000,3234315685,2665,2665,2665,2665,0
|
|
20240723,153900,3234315685,2665,2665,2665,2665,0
|
|
20240723,153800,3234315685,2665,2665,2665,2665,0
|
|
20240723,153700,3234315685,2665,2665,2665,2665,0
|
|
20240723,153600,3234315685,2665,2665,2665,2665,0
|
|
20240723,153500,3234315685,2665,2665,2665,2665,0
|
|
20240723,153400,3234315685,2665,2665,2665,2665,0
|
|
20240723,153300,3234315685,2665,2665,2665,2665,0
|
|
20240723,153200,3234315685,2665,2665,2665,2665,0
|
|
20240723,153100,3234315685,2665,2665,2665,2665,0
|
|
20240723,153000,3234315685,2665,2665,2665,2665,2817
|
|
20240723,152900,3226808380,2660,2660,2660,2660,0
|
|
20240723,152800,3226808380,2660,2660,2660,2660,0
|
|
20240723,152700,3226808380,2660,2660,2660,2660,0
|
|
20240723,152600,3226808380,2660,2660,2660,2660,0
|
|
20240723,152500,3226808380,2660,2660,2660,2660,0
|
|
20240723,152400,3226808380,2660,2660,2660,2660,0
|
|
20240723,152300,3226808380,2660,2660,2660,2660,0
|
|
20240723,152200,3226808380,2660,2660,2660,2660,0
|
|
20240723,152100,3226808380,2660,2660,2660,2660,0
|
|
20240723,152000,3226808380,2660,2660,2660,2660,0
|
|
20240723,151900,3226808380,2660,2655,2660,2655,58
|
|
20240723,151800,3226654220,2650,2655,2660,2650,1603
|
|
20240723,151700,3222398570,2660,2650,2660,2650,1148
|
|
20240723,151600,3219352360,2650,2660,2660,2650,3853
|
|
20240723,151500,3209120135,2660,2665,2665,2660,119
|
|
20240723,151400,3208803250,2665,2665,2665,2665,54
|
|
20240723,151300,3208659340,2660,2665,2665,2660,7
|
|
20240723,151200,3208640700,2665,2660,2665,2660,91
|
|
20240723,151100,3208398615,2665,2665,2665,2660,105
|
|
20240723,151000,3208119295,2665,2665,2665,2665,3
|
|
20240723,150900,3208111300,2665,2665,2665,2665,308
|
|
20240723,150800,3207290480,2665,2665,2665,2665,23
|
|
20240723,150700,3207229185,2665,2665,2665,2665,23
|
|
20240723,150600,3207167890,2660,2665,2665,2660,242
|
|
20240723,150500,3206523175,2665,2665,2665,2665,31
|
|
20240723,150400,3206440560,2660,2670,2670,2660,1265
|
|
20240723,150300,3203075640,2670,2670,2670,2670,3
|
|
20240723,150200,3203067630,2670,2670,2670,2670,4
|
|
20240723,150100,3203056950,2670,2670,2670,2670,3
|
|
20240723,150000,3203048940,2670,2660,2670,2660,1249
|
|
20240723,145900,3199714650,2660,2660,2660,2660,0
|
|
20240723,145800,3199714650,2660,2660,2660,2660,376
|
|
20240723,145700,3198714490,2655,2660,2660,2655,266
|
|
20240723,145600,3198007680,2660,2670,2670,2660,1301
|
|
20240723,145500,3194547010,2670,2665,2670,2660,2072
|
|
20240723,145400,3189030360,2665,2670,2670,2665,2395
|
|
20240723,145300,3182647675,2670,2675,2675,2670,511
|
|
20240723,145200,3181283265,2675,2670,2675,2670,213
|
|
20240723,145100,3180714545,2670,2675,2675,2670,889
|
|
20240723,145000,3178338470,2675,2675,2675,2675,11
|
|
20240723,144900,3178309045,2675,2675,2675,2675,3
|
|
20240723,144800,3178301020,2675,2675,2675,2675,304
|
|
20240723,144700,3177487820,2675,2675,2675,2675,53
|
|
20240723,144600,3177346045,2675,2675,2675,2675,133
|
|
20240723,144500,3176990270,2675,2675,2675,2675,0
|
|
20240723,144400,3176990270,2675,2675,2675,2675,23
|
|
20240723,144300,3176928745,2675,2670,2675,2670,2962
|
|
20240723,144200,3169020200,2670,2670,2670,2670,0
|
|
20240723,144100,3169020200,2670,2670,2670,2670,300
|
|
20240723,144000,3168219200,2670,2670,2670,2670,1
|
|
20240723,143900,3168216530,2665,2660,2665,2660,3556
|
|
20240723,143800,3158756350,2660,2660,2660,2660,0
|
|
20240723,143700,3158756350,2660,2660,2660,2660,0
|
|
20240723,143600,3158756350,2660,2660,2660,2660,1002
|
|
20240723,143500,3156091030,2660,2660,2660,2660,0
|
|
20240723,143400,3156091030,2660,2660,2660,2660,10
|
|
20240723,143300,3156064430,2660,2650,2660,2650,888
|
|
20240723,143200,3153708775,2655,2655,2655,2650,819
|
|
20240723,143100,3151535505,2655,2660,2660,2655,1486
|
|
20240723,143000,3147588625,2660,2665,2665,2660,51
|
|
20240723,142900,3147452960,2665,2665,2665,2665,2
|
|
20240723,142800,3147447630,2655,2665,2665,2655,4550
|
|
20240723,142700,3135354375,2665,2665,2665,2665,261
|
|
20240723,142600,3134658810,2670,2670,2670,2670,190
|
|
20240723,142500,3134151510,2675,2670,2675,2665,101
|
|
20240723,142400,3133882330,2675,2675,2675,2675,0
|
|
20240723,142300,3133882330,2675,2675,2675,2675,1
|
|
20240723,142200,3133879655,2665,2665,2665,2665,1
|
|
20240723,142100,3133876990,2665,2665,2665,2665,0
|
|
20240723,142000,3133876990,2665,2665,2665,2665,0
|
|
20240723,141900,3133876990,2665,2670,2670,2665,1178
|
|
20240723,141800,3130737365,2675,2675,2675,2675,50
|
|
20240723,141700,3130603615,2675,2670,2675,2670,3
|
|
20240723,141600,3130595595,2680,2680,2680,2680,2
|
|
20240723,141500,3130590235,2670,2670,2670,2670,1
|
|
20240723,141400,3130587565,2680,2680,2680,2680,2
|
|
20240723,141300,3130582205,2670,2675,2675,2670,4400
|
|
20240723,141200,3118833780,2675,2675,2675,2675,240
|
|
20240723,141100,3118191780,2680,2680,2680,2680,2
|
|
20240723,141000,3118186420,2675,2675,2675,2675,0
|
|
20240723,140900,3118186420,2675,2675,2675,2675,29
|
|
20240723,140800,3118108845,2675,2675,2675,2675,1
|
|
20240723,140700,3118106170,2675,2675,2675,2675,132
|
|
20240723,140600,3117753070,2675,2675,2675,2675,335
|
|
20240723,140500,3116856945,2680,2670,2680,2670,6
|
|
20240723,140400,3116840875,2670,2675,2675,2670,1018
|
|
20240723,140300,3114119950,2685,2685,2685,2685,0
|
|
20240723,140200,3114119950,2685,2685,2685,2685,110
|
|
20240723,140100,3113824600,2685,2685,2685,2685,0
|
|
20240723,140000,3113824600,2685,2680,2685,2680,502
|
|
20240723,135900,3112479230,2680,2680,2680,2680,0
|
|
20240723,135800,3112479230,2680,2680,2680,2680,0
|
|
20240723,135700,3112479230,2680,2680,2680,2680,1
|
|
20240723,135600,3112476550,2685,2685,2685,2685,2
|
|
20240723,135500,3112471180,2680,2680,2680,2680,1
|
|
20240723,135400,3112468500,2690,2690,2690,2690,0
|
|
20240723,135300,3112468500,2690,2690,2690,2690,0
|
|
20240723,135200,3112468500,2690,2680,2690,2680,867
|
|
20240723,135100,3110144310,2680,2675,2680,2675,1578
|
|
20240723,135000,3105922175,2675,2675,2675,2675,0
|
|
20240723,134900,3105922175,2675,2675,2675,2675,5
|
|
20240723,134800,3105908800,2670,2670,2670,2670,30
|
|
20240723,134700,3105828700,2675,2675,2675,2675,1
|
|
20240723,134600,3105826025,2665,2665,2665,2665,0
|
|
20240723,134500,3105826025,2665,2665,2665,2665,0
|
|
20240723,134400,3105826025,2665,2665,2665,2665,0
|
|
20240723,134300,3105826025,2665,2655,2665,2655,2690
|
|
20240723,134200,3098665875,2655,2655,2655,2650,137
|
|
20240723,134100,3098302270,2655,2655,2655,2655,294
|
|
20240723,134000,3097521700,2660,2660,2660,2655,60
|
|
20240723,133900,3097362345,2660,2660,2660,2660,12
|
|
20240723,133800,3097330425,2665,2665,2665,2665,2
|
|
20240723,133700,3097325095,2650,2665,2665,2650,3767
|
|
20240723,133600,3087322210,2660,2660,2660,2660,0
|
|
20240723,133500,3087322210,2660,2665,2665,2660,210
|
|
20240723,133400,3086762565,2670,2675,2675,2670,92
|
|
20240723,133300,3086516765,2685,2685,2685,2685,0
|
|
20240723,133200,3086516765,2685,2685,2685,2685,0
|
|
20240723,133100,3086516765,2685,2685,2685,2685,200
|
|
20240723,133000,3085979765,2685,2685,2685,2685,0
|
|
20240723,132900,3085979765,2685,2695,2695,2685,3079
|
|
20240723,132800,3077708900,2695,2695,2695,2695,0
|
|
20240723,132700,3077708900,2695,2690,2695,2690,501
|
|
20240723,132600,3076361205,2690,2690,2690,2690,347
|
|
20240723,132500,3075427775,2690,2690,2690,2690,808
|
|
20240723,132400,3073254255,2695,2690,2695,2690,3
|
|
20240723,132300,3073246180,2695,2695,2695,2690,865
|
|
20240723,132200,3070919315,2690,2695,2695,2690,288
|
|
20240723,132100,3070144135,2695,2690,2695,2690,2278
|
|
20240723,132000,3064015540,2690,2690,2690,2690,0
|
|
20240723,131900,3064015540,2690,2690,2690,2690,0
|
|
20240723,131800,3064015540,2690,2690,2690,2690,51
|
|
20240723,131700,3063878350,2685,2670,2685,2670,2182
|
|
20240723,131600,3058019695,2670,2670,2670,2670,90
|
|
20240723,131500,3057779395,2685,2685,2685,2685,20
|
|
20240723,131400,3057725695,2685,2685,2685,2685,1189
|
|
20240723,131300,3054533230,2685,2685,2685,2685,1
|
|
20240723,131200,3054530545,2670,2685,2685,2670,1189
|
|
20240723,131100,3051338125,2685,2685,2685,2685,1197
|
|
20240723,131000,3048124180,2685,2685,2685,2685,3
|
|
20240723,130900,3048116125,2675,2675,2675,2665,1669
|
|
20240723,130800,3043654200,2670,2670,2670,2670,51
|
|
20240723,130700,3043518030,2670,2680,2690,2670,3557
|
|
20240723,130600,3034012680,2680,2680,2680,2680,5
|
|
20240723,130500,3033999280,2675,2675,2675,2675,1189
|
|
20240723,130400,3030818705,2675,2675,2675,2675,21
|
|
20240723,130300,3030762530,2675,2675,2685,2675,418
|
|
20240723,130200,3029642660,2670,2670,2675,2655,6257
|
|
20240723,130100,3012961515,2680,2680,2685,2670,5956
|
|
20240723,130000,2997021130,2690,2695,2695,2680,39
|
|
20240723,125900,2996916455,2695,2685,2695,2680,358
|
|
20240723,125800,2995956330,2695,2690,2695,2685,3634
|
|
20240723,125700,2986191450,2690,2710,2710,2690,6120
|
|
20240723,125600,2969688890,2710,2710,2710,2710,2
|
|
20240723,125500,2969683470,2715,2715,2715,2715,181
|
|
20240723,125400,2969192055,2710,2715,2715,2710,3045
|
|
20240723,125300,2960925215,2715,2715,2715,2715,0
|
|
20240723,125200,2960925215,2715,2730,2730,2715,300
|
|
20240723,125100,2960110480,2735,2735,2735,2735,378
|
|
20240723,125000,2959076650,2730,2730,2730,2730,100
|
|
20240723,124900,2958803650,2735,2735,2735,2735,661
|
|
20240723,124800,2956995815,2735,2720,2735,2720,102
|
|
20240723,124700,2956717360,2730,2715,2730,2715,3963
|
|
20240723,124600,2945934495,2710,2710,2710,2710,0
|
|
20240723,124500,2945934495,2710,2710,2710,2710,293
|
|
20240723,124400,2945140465,2710,2715,2715,2710,63
|
|
20240723,124300,2944969425,2715,2715,2715,2715,57
|
|
20240723,124200,2944814670,2715,2715,2715,2715,2
|
|
20240723,124100,2944809240,2715,2715,2715,2715,79
|
|
20240723,124000,2944594755,2715,2730,2730,2715,1212
|
|
20240723,123900,2941291915,2725,2710,2725,2710,1137
|
|
20240723,123800,2938199415,2715,2740,2740,2715,2799
|
|
20240723,123700,2930553960,2740,2725,2740,2725,156
|
|
20240723,123600,2930128845,2740,2725,2740,2715,822
|
|
20240723,123500,2927889260,2715,2720,2740,2715,82
|
|
20240723,123400,2927666205,2720,2730,2740,2720,204
|
|
20240723,123300,2927109435,2745,2735,2745,2735,279
|
|
20240723,123200,2926346360,2750,2750,2750,2750,1
|
|
20240723,123100,2926343610,2735,2750,2760,2735,3626
|
|
20240723,123000,2916372330,2740,2755,2775,2740,1425
|
|
20240723,122900,2912452650,2775,2745,2775,2745,4339
|
|
20240723,122800,2900468465,2740,2705,2740,2705,10968
|
|
20240723,122700,2870647700,2705,2705,2705,2705,259
|
|
20240723,122600,2869947105,2705,2700,2705,2700,2
|
|
20240723,122500,2869941700,2705,2705,2705,2705,0
|
|
20240723,122400,2869941700,2705,2710,2710,2700,2319
|
|
20240723,122300,2863667920,2720,2715,2720,2710,492
|
|
20240723,122200,2862333075,2720,2720,2720,2720,0
|
|
20240723,122100,2862333075,2720,2720,2720,2710,82
|
|
20240723,122000,2862110835,2710,2710,2710,2710,155
|
|
20240723,121900,2861690785,2710,2715,2715,2710,151
|
|
20240723,121800,2861281000,2715,2715,2715,2715,81
|
|
20240723,121700,2861061085,2725,2730,2730,2725,2319
|
|
20240723,121600,2854730225,2735,2735,2735,2735,0
|
|
20240723,121500,2854730225,2735,2735,2735,2735,2
|
|
20240723,121400,2854724755,2735,2735,2735,2735,0
|
|
20240723,121300,2854724755,2735,2735,2735,2730,449
|
|
20240723,121200,2853497625,2735,2735,2735,2735,217
|
|
20240723,121100,2852904130,2735,2730,2735,2730,1162
|
|
20240723,121000,2849729600,2735,2730,2735,2730,202
|
|
20240723,120900,2849177140,2730,2735,2735,2730,40
|
|
20240723,120800,2849067890,2735,2735,2735,2735,160
|
|
20240723,120700,2848630290,2735,2735,2735,2735,3900
|
|
20240723,120600,2837963790,2735,2735,2735,2735,15
|
|
20240723,120500,2837922765,2735,2725,2735,2725,1967
|
|
20240723,120400,2832558755,2725,2730,2730,2725,300
|
|
20240723,120300,2831739760,2735,2730,2735,2730,2
|
|
20240723,120200,2831734295,2730,2730,2730,2730,490
|
|
20240723,120100,2830396595,2730,2730,2735,2730,703
|
|
20240723,120000,2828477395,2735,2730,2735,2730,604
|
|
20240723,115900,2826828455,2730,2725,2730,2725,3111
|
|
20240723,115800,2818343630,2725,2730,2730,2725,610
|
|
20240723,115700,2816681375,2725,2730,2730,2725,1561
|
|
20240723,115600,2812427590,2730,2720,2730,2720,3267
|
|
20240723,115500,2803529390,2710,2725,2725,2710,328
|
|
20240723,115400,2802636505,2725,2720,2725,2720,6307
|
|
20240723,115300,2785481450,2720,2710,2720,2710,17
|
|
20240723,115200,2785435360,2720,2720,2720,2720,0
|
|
20240723,115100,2785435360,2720,2720,2720,2720,1
|
|
20240723,115000,2785432640,2705,2710,2720,2705,563
|
|
20240723,114900,2783909210,2720,2710,2720,2705,537
|
|
20240723,114800,2782453485,2710,2710,2710,2710,39
|
|
20240723,114700,2782347795,2715,2715,2715,2715,218
|
|
20240723,114600,2781755925,2715,2715,2715,2715,332
|
|
20240723,114500,2780854545,2715,2720,2720,2715,323
|
|
20240723,114400,2779977265,2720,2720,2720,2720,301
|
|
20240723,114300,2779158545,2730,2730,2730,2730,0
|
|
20240723,114200,2779158545,2730,2725,2730,2725,361
|
|
20240723,114100,2778173540,2725,2725,2725,2720,1202
|
|
20240723,114000,2774899030,2735,2730,2735,2725,4402
|
|
20240723,113900,2762880225,2730,2695,2735,2695,9947
|
|
20240723,113800,2735892955,2690,2690,2695,2690,534
|
|
20240723,113700,2734454665,2690,2695,2695,2690,651
|
|
20240723,113600,2732700235,2695,2695,2695,2695,142
|
|
20240723,113500,2732317545,2695,2690,2695,2690,1998
|
|
20240723,113400,2726937675,2695,2695,2695,2690,46
|
|
20240723,113300,2726813710,2695,2690,2695,2690,193
|
|
20240723,113200,2726294440,2690,2700,2700,2690,3747
|
|
20240723,113100,2716213195,2700,2700,2700,2695,1371
|
|
20240723,113000,2712514065,2700,2700,2700,2695,331
|
|
20240723,112900,2711621390,2695,2695,2700,2695,2905
|
|
20240723,112800,2703782225,2700,2700,2700,2695,72
|
|
20240723,112700,2703587885,2700,2700,2700,2695,331
|
|
20240723,112600,2702694425,2700,2700,2700,2690,981
|
|
20240723,112500,2700053355,2695,2705,2710,2690,2983
|
|
20240723,112400,2692012415,2690,2715,2720,2690,9108
|
|
20240723,112300,2667432765,2710,2735,2735,2710,7298
|
|
20240723,112200,2647623630,2735,2735,2735,2725,643
|
|
20240723,112100,2645867460,2740,2745,2745,2740,7474
|
|
20240723,112000,2625379445,2750,2745,2750,2745,23
|
|
20240723,111900,2625316200,2750,2755,2755,2745,1218
|
|
20240723,111800,2621969950,2760,2755,2770,2755,3165
|
|
20240723,111700,2613235890,2755,2745,2755,2745,4817
|
|
20240723,111600,2600008250,2745,2745,2745,2745,0
|
|
20240723,111500,2600008250,2745,2755,2755,2745,1957
|
|
20240723,111400,2594635585,2745,2750,2785,2745,6163
|
|
20240723,111300,2577692480,2750,2770,2770,2750,3342
|
|
20240723,111200,2568496790,2755,2790,2790,2755,3942
|
|
20240723,111100,2557601805,2790,2770,2790,2770,2084
|
|
20240723,111000,2551821050,2770,2780,2780,2770,791
|
|
20240723,110900,2549627785,2780,2795,2795,2780,206
|
|
20240723,110800,2549053565,2795,2795,2795,2795,895
|
|
20240723,110700,2546552040,2795,2790,2795,2790,1248
|
|
20240723,110600,2543070020,2795,2780,2795,2780,1517
|
|
20240723,110500,2538836155,2795,2790,2795,2780,2428
|
|
20240723,110400,2532059480,2790,2795,2795,2775,41
|
|
20240723,110300,2531945350,2795,2775,2795,2775,9370
|
|
20240723,110200,2505841570,2770,2765,2780,2760,1795
|
|
20240723,110100,2500871300,2765,2765,2765,2755,2486
|
|
20240723,110000,2494003845,2760,2765,2765,2760,2125
|
|
20240723,105900,2488134425,2765,2775,2775,2760,3401
|
|
20240723,105800,2478739205,2765,2780,2780,2760,2350
|
|
20240723,105700,2472235170,2780,2785,2785,2770,450
|
|
20240723,105600,2470984245,2785,2770,2785,2765,5861
|
|
20240723,105500,2454715705,2770,2770,2800,2760,9004
|
|
20240723,105400,2429658635,2765,2780,2785,2760,6546
|
|
20240723,105300,2411506495,2775,2805,2805,2775,9913
|
|
20240723,105200,2383912575,2790,2830,2830,2790,28357
|
|
20240723,105100,2304174135,2830,2840,2850,2825,7827
|
|
20240723,105000,2281977050,2850,2865,2870,2830,8986
|
|
20240723,104900,2256441330,2855,2850,2885,2830,26766
|
|
20240723,104800,2179875705,2850,2875,2885,2815,21961
|
|
20240723,104700,2117360015,2865,3025,3065,2840,51173
|
|
20240723,104600,1967192840,3050,3020,3065,2965,67401
|
|
20240723,104500,1763185480,3000,2795,3040,2795,42912
|
|
20240723,104400,1637962180,2790,2905,2905,2775,19572
|
|
20240723,104300,1582564325,2895,2945,2945,2880,18028
|
|
20240723,104200,1530046500,2945,2940,2990,2940,17875
|
|
20240723,104100,1476930520,2940,3080,3095,2935,74115
|
|
20240723,104000,1254077360,3050,2995,3095,2930,44389
|
|
20240723,103900,1119985410,2990,3030,3045,2950,33364
|
|
20240723,103800,1020621410,3035,3030,3065,3030,24743
|
|
20240723,103700,945320160,3030,3070,3120,3010,73811
|
|
20240723,103600,717621175,3070,3170,3175,3000,82383
|
|
20240723,103500,465156640,3170,3045,3180,2945,117940
|
|
20240723,103400,101946165,2900,2900,2900,2900,0
|
|
20240723,103300,101946165,2900,2900,2900,2900,0
|
|
20240723,103200,101946165,2900,2810,2900,2810,17475
|
|
20240723,103100,52248120,2810,2775,2810,2775,4681
|
|
20240723,103000,39179790,2780,2770,2780,2770,1101
|
|
20240723,102900,36124485,2770,2745,2770,2745,1400
|
|
20240723,102800,32268825,2745,2750,2750,2745,1400
|
|
20240723,102700,28425675,2765,2730,2765,2730,2753
|
|
20240723,102600,20857130,2720,2725,2725,2720,9
|
|
20240723,102500,20832645,2730,2730,2730,2730,1
|
|
20240723,102400,20829915,2730,2735,2735,2730,341
|
|
20240723,102300,19898290,2740,2740,2740,2740,118
|
|
20240723,102200,19574970,2735,2735,2735,2735,268
|
|
20240723,102100,18841990,2735,2740,2740,2735,11
|
|
20240723,102000,18811860,2735,2740,2740,2735,55
|
|
20240723,101900,18661205,2750,2740,2750,2740,501
|
|
20240723,101800,17288455,2755,2755,2755,2755,0
|
|
20240723,101700,17288455,2755,2755,2755,2755,1
|
|
20240723,101600,17285700,2740,2740,2740,2740,55
|
|
20240723,101500,17135000,2750,2750,2750,2750,612
|
|
20240723,101400,15452000,2750,2750,2750,2750,522
|
|
20240723,101300,14016500,2750,2750,2750,2750,164
|
|
20240723,101200,13565500,2750,2750,2750,2750,296
|
|
20240723,101100,12751500,2760,2750,2760,2750,8
|
|
20240723,101000,12729440,2750,2710,2750,2710,1611
|
|
20240723,100900,8328555,2710,2690,2710,2690,2305
|
|
20240723,100800,2115265,2690,2690,2690,2690,0
|
|
20240723,100700,2115265,2690,2690,2690,2690,1
|
|
20240723,100600,2112575,2690,2690,2690,2690,1
|
|
20240723,100500,2109885,2690,2690,2690,2690,0
|
|
20240723,100400,2109885,2690,2690,2690,2690,1
|
|
20240723,100300,2107195,2690,2690,2690,2690,0
|
|
20240723,100200,2107195,2690,2690,2690,2690,0
|
|
20240723,100100,2107195,2690,2690,2690,2690,0
|
|
20240723,100000,2107195,2690,2690,2690,2690,0
|
|
20240723,095900,2107195,2690,2690,2690,2690,20
|
|
20240723,095800,2053395,2690,2685,2690,2685,69
|
|
20240723,095700,1868125,2685,2690,2690,2685,33
|
|
20240723,095600,1779370,2685,2685,2685,2685,0
|
|
20240723,095500,1779370,2685,2690,2690,2685,13
|
|
20240723,095400,1744460,2685,2685,2685,2685,0
|
|
20240723,095300,1744460,2685,2685,2685,2685,0
|
|
20240723,095200,1744460,2685,2685,2685,2685,0
|
|
20240723,095100,1744460,2685,2685,2685,2685,0
|
|
20240723,095000,1744460,2685,2690,2690,2685,97
|
|
20240723,094900,1483855,2690,2690,2690,2690,0
|
|
20240723,094800,1483855,2690,2690,2690,2690,0
|
|
20240723,094700,1483855,2690,2690,2690,2690,6
|
|
20240723,094600,1467715,2690,2690,2690,2690,0
|
|
20240723,094500,1467715,2690,2690,2690,2690,0
|
|
20240723,094400,1467715,2690,2690,2690,2690,0
|
|
20240723,094300,1467715,2690,2690,2690,2690,0
|
|
20240723,094200,1467715,2690,2690,2690,2690,0
|
|
20240723,094100,1467715,2690,2690,2690,2690,0
|
|
20240723,094000,1467715,2690,2690,2690,2690,0
|
|
20240723,093900,1467715,2690,2690,2690,2690,0
|
|
20240723,093800,1467715,2690,2690,2690,2690,0
|
|
20240723,093700,1467715,2690,2690,2690,2690,0
|
|
20240723,093600,1467715,2690,2690,2690,2690,0
|
|
20240723,093500,1467715,2690,2690,2690,2690,0
|
|
20240723,093400,1467715,2690,2690,2690,2690,0
|
|
20240723,093300,1467715,2690,2690,2690,2690,0
|
|
20240723,093200,1467715,2690,2690,2690,2690,50
|
|
20240723,093100,1333215,2695,2695,2695,2695,0
|
|
20240723,093000,1333215,2695,2695,2695,2695,55
|
|
20240723,092900,1184990,2695,2695,2695,2695,0
|
|
20240723,092800,1184990,2695,2695,2695,2695,0
|
|
20240723,092700,1184990,2695,2695,2695,2695,31
|
|
20240723,092600,1101445,2700,2700,2700,2700,0
|
|
20240723,092500,1101445,2700,2700,2700,2700,0
|
|
20240723,092400,1101445,2700,2700,2700,2700,0
|
|
20240723,092300,1101445,2700,2700,2700,2700,0
|
|
20240723,092200,1101445,2700,2700,2700,2700,0
|
|
20240723,092100,1101445,2700,2700,2700,2700,281
|
|
20240723,092000,342745,2700,2700,2700,2700,0
|
|
20240723,091900,342745,2700,2700,2700,2700,0
|
|
20240723,091800,342745,2700,2700,2700,2700,0
|
|
20240723,091700,342745,2700,2700,2700,2700,0
|
|
20240723,091600,342745,2700,2700,2700,2700,1
|
|
20240723,091500,340045,2700,2700,2700,2700,71
|
|
20240723,091400,148345,2700,2700,2700,2700,0
|
|
20240723,091300,148345,2700,2700,2700,2700,0
|
|
20240723,091200,148345,2700,2700,2700,2700,45
|
|
20240723,091100,26845,2685,2685,2685,2685,0
|
|
20240723,091000,26845,2685,2685,2685,2685,0
|
|
20240723,090900,26845,2685,2685,2685,2685,9
|
|
20240723,090800,2680,2680,2680,2680,2680,0
|
|
20240723,090700,2680,2680,2680,2680,2680,0
|
|
20240723,090600,2680,2680,2680,2680,2680,0
|
|
20240723,090500,2680,2680,2680,2680,2680,0
|
|
20240723,090400,2680,2680,2680,2680,2680,1
|
|
20240723,090300,0,2675,2675,2675,2675,0
|
|
20240723,090200,0,2675,2675,2675,2675,0
|
|
20240723,090100,0,2675,2675,2675,2675,0
|
|
20240723,090000,0,2675,2675,2675,2675,0
|