597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185400,1204165415,3255,3255,3255,3255,5224
|
|
20240723,185300,1204165415,3255,3255,3255,3255,0
|
|
20240723,185200,1204165415,3255,3255,3255,3255,0
|
|
20240723,185100,1204165415,3255,3255,3255,3255,0
|
|
20240723,185000,1204165415,3255,3255,3255,3255,0
|
|
20240723,184900,1204165415,3255,3255,3255,3255,0
|
|
20240723,184800,1204165415,3255,3255,3255,3255,0
|
|
20240723,184700,1204165415,3255,3255,3255,3255,0
|
|
20240723,184600,1204165415,3255,3255,3255,3255,0
|
|
20240723,184500,1204165415,3255,3255,3255,3255,0
|
|
20240723,184400,1204165415,3255,3255,3255,3255,0
|
|
20240723,184300,1204165415,3255,3255,3255,3255,0
|
|
20240723,184200,1204165415,3255,3255,3255,3255,0
|
|
20240723,184100,1204165415,3255,3255,3255,3255,0
|
|
20240723,184000,1204165415,3255,3255,3255,3255,0
|
|
20240723,183900,1204165415,3255,3255,3255,3255,0
|
|
20240723,183800,1204165415,3255,3255,3255,3255,0
|
|
20240723,183700,1204165415,3255,3255,3255,3255,0
|
|
20240723,183600,1204165415,3255,3255,3255,3255,0
|
|
20240723,183500,1204165415,3255,3255,3255,3255,0
|
|
20240723,183400,1204165415,3255,3255,3255,3255,0
|
|
20240723,183300,1204165415,3255,3255,3255,3255,0
|
|
20240723,183200,1204165415,3255,3255,3255,3255,0
|
|
20240723,183100,1204165415,3255,3255,3255,3255,0
|
|
20240723,183000,1204165415,3255,3255,3255,3255,0
|
|
20240723,182900,1204165415,3255,3255,3255,3255,0
|
|
20240723,182800,1204165415,3255,3255,3255,3255,0
|
|
20240723,182700,1204165415,3255,3255,3255,3255,0
|
|
20240723,182600,1204165415,3255,3255,3255,3255,0
|
|
20240723,182500,1204165415,3255,3255,3255,3255,0
|
|
20240723,182400,1204165415,3255,3255,3255,3255,5224
|
|
20240723,182300,1204165415,3255,3255,3255,3255,0
|
|
20240723,182200,1204165415,3255,3255,3255,3255,0
|
|
20240723,182100,1204165415,3255,3255,3255,3255,0
|
|
20240723,182000,1204165415,3255,3255,3255,3255,0
|
|
20240723,181900,1204165415,3255,3255,3255,3255,0
|
|
20240723,181800,1204165415,3255,3255,3255,3255,0
|
|
20240723,181700,1204165415,3255,3255,3255,3255,0
|
|
20240723,181600,1204165415,3255,3255,3255,3255,0
|
|
20240723,181500,1204165415,3255,3255,3255,3255,0
|
|
20240723,181400,1204165415,3255,3255,3255,3255,0
|
|
20240723,181300,1204165415,3255,3255,3255,3255,0
|
|
20240723,181200,1204165415,3255,3255,3255,3255,0
|
|
20240723,181100,1204165415,3255,3255,3255,3255,0
|
|
20240723,181000,1204165415,3255,3255,3255,3255,0
|
|
20240723,180900,1204165415,3255,3255,3255,3255,0
|
|
20240723,180800,1204165415,3255,3255,3255,3255,0
|
|
20240723,180700,1204165415,3255,3255,3255,3255,0
|
|
20240723,180600,1204165415,3255,3255,3255,3255,0
|
|
20240723,180500,1204165415,3255,3255,3255,3255,0
|
|
20240723,180400,1204165415,3255,3255,3255,3255,0
|
|
20240723,180300,1204165415,3255,3255,3255,3255,0
|
|
20240723,180200,1204165415,3255,3255,3255,3255,0
|
|
20240723,180100,1204165415,3255,3255,3255,3255,0
|
|
20240723,180000,1204165415,3255,3255,3255,3255,0
|
|
20240723,175900,1204165415,3255,3255,3255,3255,0
|
|
20240723,175800,1204165415,3255,3255,3255,3255,0
|
|
20240723,175700,1204165415,3255,3255,3255,3255,0
|
|
20240723,175600,1204165415,3255,3255,3255,3255,0
|
|
20240723,175500,1204165415,3255,3255,3255,3255,0
|
|
20240723,175400,1204165415,3255,3255,3255,3255,5224
|
|
20240723,175300,1204165415,3255,3255,3255,3255,0
|
|
20240723,175200,1204165415,3255,3255,3255,3255,0
|
|
20240723,175100,1204165415,3255,3255,3255,3255,0
|
|
20240723,175000,1204165415,3255,3255,3255,3255,0
|
|
20240723,174900,1204165415,3255,3255,3255,3255,0
|
|
20240723,174800,1204165415,3255,3255,3255,3255,0
|
|
20240723,174700,1204165415,3255,3255,3255,3255,0
|
|
20240723,174600,1204165415,3255,3255,3255,3255,0
|
|
20240723,174500,1204165415,3255,3255,3255,3255,0
|
|
20240723,174400,1204165415,3255,3255,3255,3255,0
|
|
20240723,174300,1204165415,3255,3255,3255,3255,0
|
|
20240723,174200,1204165415,3255,3255,3255,3255,0
|
|
20240723,174100,1204165415,3255,3255,3255,3255,0
|
|
20240723,174000,1204165415,3255,3255,3255,3255,0
|
|
20240723,173900,1204165415,3255,3255,3255,3255,0
|
|
20240723,173800,1204165415,3255,3255,3255,3255,0
|
|
20240723,173700,1204165415,3255,3255,3255,3255,0
|
|
20240723,173600,1204165415,3255,3255,3255,3255,0
|
|
20240723,173500,1204165415,3255,3255,3255,3255,0
|
|
20240723,173400,1204165415,3255,3255,3255,3255,0
|
|
20240723,173300,1204165415,3255,3255,3255,3255,0
|
|
20240723,173200,1204165415,3255,3255,3255,3255,0
|
|
20240723,173100,1204165415,3255,3255,3255,3255,0
|
|
20240723,173000,1204165415,3255,3255,3255,3255,0
|
|
20240723,172900,1204165415,3255,3255,3255,3255,0
|
|
20240723,172800,1204165415,3255,3255,3255,3255,0
|
|
20240723,172700,1204165415,3255,3255,3255,3255,0
|
|
20240723,172600,1204165415,3255,3255,3255,3255,0
|
|
20240723,172500,1204165415,3255,3255,3255,3255,0
|
|
20240723,172400,1204165415,3255,3255,3255,3255,5224
|
|
20240723,172300,1204165415,3255,3255,3255,3255,0
|
|
20240723,172200,1204165415,3255,3255,3255,3255,0
|
|
20240723,172100,1204165415,3255,3255,3255,3255,0
|
|
20240723,172000,1204165415,3255,3255,3255,3255,0
|
|
20240723,171900,1204165415,3255,3255,3255,3255,0
|
|
20240723,171800,1204165415,3255,3255,3255,3255,0
|
|
20240723,171700,1204165415,3255,3255,3255,3255,0
|
|
20240723,171600,1204165415,3255,3255,3255,3255,0
|
|
20240723,171500,1204165415,3255,3255,3255,3255,0
|
|
20240723,171400,1204165415,3255,3255,3255,3255,0
|
|
20240723,171300,1204165415,3255,3255,3255,3255,0
|
|
20240723,171200,1204165415,3255,3255,3255,3255,0
|
|
20240723,171100,1204165415,3255,3255,3255,3255,0
|
|
20240723,171000,1204165415,3255,3255,3255,3255,0
|
|
20240723,170900,1204165415,3255,3255,3255,3255,0
|
|
20240723,170800,1204165415,3255,3255,3255,3255,0
|
|
20240723,170700,1204165415,3255,3255,3255,3255,0
|
|
20240723,170600,1204165415,3255,3255,3255,3255,0
|
|
20240723,170500,1204165415,3255,3255,3255,3255,0
|
|
20240723,170400,1204165415,3255,3255,3255,3255,0
|
|
20240723,170300,1204165415,3255,3255,3255,3255,0
|
|
20240723,170200,1204165415,3255,3255,3255,3255,0
|
|
20240723,170100,1204165415,3255,3255,3255,3255,0
|
|
20240723,170000,1204165415,3255,3255,3255,3255,0
|
|
20240723,165900,1204165415,3255,3255,3255,3255,0
|
|
20240723,165800,1204165415,3255,3255,3255,3255,0
|
|
20240723,165700,1204165415,3255,3255,3255,3255,0
|
|
20240723,165600,1204165415,3255,3255,3255,3255,0
|
|
20240723,165500,1204165415,3255,3255,3255,3255,0
|
|
20240723,165400,1204165415,3255,3255,3255,3255,5224
|
|
20240723,165300,1204165415,3255,3255,3255,3255,0
|
|
20240723,165200,1204165415,3255,3255,3255,3255,0
|
|
20240723,165100,1204165415,3255,3255,3255,3255,0
|
|
20240723,165000,1204165415,3255,3255,3255,3255,0
|
|
20240723,164900,1204165415,3255,3255,3255,3255,0
|
|
20240723,164800,1204165415,3255,3255,3255,3255,0
|
|
20240723,164700,1204165415,3255,3255,3255,3255,0
|
|
20240723,164600,1204165415,3255,3255,3255,3255,0
|
|
20240723,164500,1204165415,3255,3255,3255,3255,0
|
|
20240723,164400,1204165415,3255,3255,3255,3255,0
|
|
20240723,164300,1204165415,3255,3255,3255,3255,0
|
|
20240723,164200,1204165415,3255,3255,3255,3255,0
|
|
20240723,164100,1204165415,3255,3255,3255,3255,0
|
|
20240723,164000,1204165415,3255,3255,3255,3255,0
|
|
20240723,163900,1204165415,3255,3255,3255,3255,0
|
|
20240723,163800,1204165415,3255,3255,3255,3255,0
|
|
20240723,163700,1204165415,3255,3255,3255,3255,0
|
|
20240723,163600,1204165415,3255,3255,3255,3255,0
|
|
20240723,163500,1204165415,3255,3255,3255,3255,0
|
|
20240723,163400,1204165415,3255,3255,3255,3255,0
|
|
20240723,163300,1204165415,3255,3255,3255,3255,0
|
|
20240723,163200,1204165415,3255,3255,3255,3255,0
|
|
20240723,163100,1204165415,3255,3255,3255,3255,0
|
|
20240723,163000,1204165415,3255,3255,3255,3255,0
|
|
20240723,162900,1204165415,3255,3255,3255,3255,0
|
|
20240723,162800,1204165415,3255,3255,3255,3255,0
|
|
20240723,162700,1204165415,3255,3255,3255,3255,0
|
|
20240723,162600,1204165415,3255,3255,3255,3255,0
|
|
20240723,162500,1204165415,3255,3255,3255,3255,0
|
|
20240723,162400,1204165415,3255,3255,3255,3255,5224
|
|
20240723,162300,1204165415,3255,3255,3255,3255,0
|
|
20240723,162200,1204165415,3255,3255,3255,3255,0
|
|
20240723,162100,1204165415,3255,3255,3255,3255,0
|
|
20240723,162000,1204165415,3255,3255,3255,3255,0
|
|
20240723,161900,1204165415,3255,3255,3255,3255,0
|
|
20240723,161800,1204165415,3255,3255,3255,3255,0
|
|
20240723,161700,1204165415,3255,3255,3255,3255,0
|
|
20240723,161600,1204165415,3255,3255,3255,3255,0
|
|
20240723,161500,1204165415,3255,3255,3255,3255,0
|
|
20240723,161400,1204165415,3255,3255,3255,3255,0
|
|
20240723,161300,1204165415,3255,3255,3255,3255,0
|
|
20240723,161200,1204165415,3255,3255,3255,3255,0
|
|
20240723,161100,1204165415,3255,3255,3255,3255,0
|
|
20240723,161000,1204165415,3255,3255,3255,3255,0
|
|
20240723,160900,1204165415,3255,3255,3255,3255,0
|
|
20240723,160800,1204165415,3255,3255,3255,3255,0
|
|
20240723,160700,1204165415,3255,3255,3255,3255,0
|
|
20240723,160600,1204165415,3255,3255,3255,3255,0
|
|
20240723,160500,1204165415,3255,3255,3255,3255,0
|
|
20240723,160400,1204165415,3255,3255,3255,3255,0
|
|
20240723,160300,1204165415,3255,3255,3255,3255,0
|
|
20240723,160200,1204165415,3255,3255,3255,3255,0
|
|
20240723,160100,1204165415,3255,3255,3255,3255,0
|
|
20240723,160000,1204165415,3255,3255,3255,3255,0
|
|
20240723,155900,1204165415,3255,3255,3255,3255,0
|
|
20240723,155800,1204165415,3255,3255,3255,3255,0
|
|
20240723,155700,1204165415,3255,3255,3255,3255,0
|
|
20240723,155600,1204165415,3255,3255,3255,3255,0
|
|
20240723,155500,1204165415,3255,3255,3255,3255,0
|
|
20240723,155400,1204165415,3255,3255,3255,3255,5224
|
|
20240723,155300,1204165415,3255,3255,3255,3255,0
|
|
20240723,155200,1204165415,3255,3255,3255,3255,0
|
|
20240723,155100,1204165415,3255,3255,3255,3255,0
|
|
20240723,155000,1204165415,3255,3255,3255,3255,0
|
|
20240723,154900,1204165415,3255,3255,3255,3255,0
|
|
20240723,154800,1204165415,3255,3255,3255,3255,0
|
|
20240723,154700,1204165415,3255,3255,3255,3255,0
|
|
20240723,154600,1204165415,3255,3255,3255,3255,0
|
|
20240723,154500,1204165415,3255,3255,3255,3255,0
|
|
20240723,154400,1204165415,3255,3255,3255,3255,0
|
|
20240723,154300,1204165415,3255,3255,3255,3255,0
|
|
20240723,154200,1204165415,3255,3255,3255,3255,0
|
|
20240723,154100,1204165415,3255,3255,3255,3255,0
|
|
20240723,154000,1204165415,3255,3255,3255,3255,0
|
|
20240723,153900,1204165415,3255,3255,3255,3255,0
|
|
20240723,153800,1204165415,3255,3255,3255,3255,0
|
|
20240723,153700,1204165415,3255,3255,3255,3255,0
|
|
20240723,153600,1204165415,3255,3255,3255,3255,0
|
|
20240723,153500,1204165415,3255,3255,3255,3255,0
|
|
20240723,153400,1204165415,3255,3255,3255,3255,0
|
|
20240723,153300,1204165415,3255,3255,3255,3255,0
|
|
20240723,153200,1204165415,3255,3255,3255,3255,0
|
|
20240723,153100,1204165415,3255,3255,3255,3255,0
|
|
20240723,153000,1204165415,3255,3255,3255,3255,5224
|
|
20240723,152900,1187161295,3260,3260,3260,3260,0
|
|
20240723,152800,1187161295,3260,3260,3260,3260,0
|
|
20240723,152700,1187161295,3260,3260,3260,3260,0
|
|
20240723,152600,1187161295,3260,3260,3260,3260,0
|
|
20240723,152500,1187161295,3260,3260,3260,3260,0
|
|
20240723,152400,1187161295,3260,3260,3260,3260,0
|
|
20240723,152300,1187161295,3260,3260,3260,3260,0
|
|
20240723,152200,1187161295,3260,3260,3260,3260,0
|
|
20240723,152100,1187161295,3260,3260,3260,3260,0
|
|
20240723,152000,1187161295,3260,3260,3260,3260,0
|
|
20240723,151900,1187161295,3260,3260,3260,3255,1406
|
|
20240723,151800,1182584590,3255,3255,3260,3255,501
|
|
20240723,151700,1180953820,3260,3255,3260,3255,907
|
|
20240723,151600,1177997120,3255,3260,3260,3255,146
|
|
20240723,151500,1177521360,3255,3255,3255,3255,1
|
|
20240723,151400,1177518105,3255,3255,3255,3255,807
|
|
20240723,151300,1174891320,3255,3255,3260,3255,1366
|
|
20240723,151200,1170438990,3255,3255,3260,3255,1303
|
|
20240723,151100,1166197720,3255,3255,3255,3245,6841
|
|
20240723,151000,1143945735,3250,3255,3255,3250,41
|
|
20240723,150900,1143812300,3260,3255,3260,3255,102
|
|
20240723,150800,1143479790,3255,3255,3255,3255,0
|
|
20240723,150700,1143479790,3255,3255,3255,3255,2
|
|
20240723,150600,1143473280,3255,3255,3255,3255,1
|
|
20240723,150500,1143470025,3255,3255,3255,3255,1002
|
|
20240723,150400,1140208515,3260,3255,3260,3255,236
|
|
20240723,150300,1139440160,3255,3255,3255,3255,21
|
|
20240723,150200,1139371805,3255,3255,3255,3255,59
|
|
20240723,150100,1139179760,3260,3260,3265,3245,9959
|
|
20240723,150000,1106784320,3260,3260,3265,3260,317
|
|
20240723,145900,1105750895,3260,3265,3270,3260,40
|
|
20240723,145800,1105620400,3270,3265,3270,3265,11
|
|
20240723,145700,1105584435,3270,3270,3270,3265,595
|
|
20240723,145600,1103638790,3265,3265,3265,3260,1207
|
|
20240723,145500,1099698945,3260,3260,3260,3260,500
|
|
20240723,145400,1098068945,3260,3260,3260,3260,407
|
|
20240723,145300,1096742125,3260,3260,3260,3260,711
|
|
20240723,145200,1094424265,3260,3260,3260,3260,431
|
|
20240723,145100,1093019205,3270,3265,3270,3260,990
|
|
20240723,145000,1089789910,3265,3265,3265,3265,958
|
|
20240723,144900,1086662040,3265,3265,3265,3265,42
|
|
20240723,144800,1086524910,3260,3265,3265,3260,1660
|
|
20240723,144700,1081106020,3265,3265,3265,3265,202
|
|
20240723,144600,1080446490,3270,3265,3270,3265,3
|
|
20240723,144500,1080436685,3265,3275,3275,3265,304
|
|
20240723,144400,1079442565,3270,3270,3270,3270,3792
|
|
20240723,144300,1067042725,3270,3270,3270,3270,51
|
|
20240723,144200,1066875955,3275,3275,3275,3275,132
|
|
20240723,144100,1066443655,3275,3270,3275,3270,210
|
|
20240723,144000,1065756020,3270,3270,3270,3270,6750
|
|
20240723,143900,1043683520,3270,3270,3270,3270,0
|
|
20240723,143800,1043683520,3270,3270,3270,3270,1
|
|
20240723,143700,1043680250,3265,3265,3265,3265,1
|
|
20240723,143600,1043676985,3265,3265,3265,3265,0
|
|
20240723,143500,1043676985,3265,3270,3270,3265,600
|
|
20240723,143400,1041715905,3270,3270,3270,3270,0
|
|
20240723,143300,1041715905,3270,3275,3275,3270,4786
|
|
20240723,143200,1026042370,3270,3275,3275,3270,2109
|
|
20240723,143100,1019139410,3270,3270,3275,3270,5078
|
|
20240723,143000,1002533555,3265,3270,3270,3260,786
|
|
20240723,142900,999968630,3270,3265,3270,3265,66
|
|
20240723,142800,999752815,3270,3260,3270,3255,8774
|
|
20240723,142700,971120635,3255,3255,3255,3255,2100
|
|
20240723,142600,964285135,3255,3255,3255,3255,102
|
|
20240723,142500,963953125,3255,3255,3255,3255,106
|
|
20240723,142400,963608095,3250,3250,3250,3250,0
|
|
20240723,142300,963608095,3250,3255,3255,3250,460
|
|
20240723,142200,962112095,3255,3255,3255,3255,559
|
|
20240723,142100,960292550,3260,3260,3260,3260,0
|
|
20240723,142000,960292550,3260,3260,3260,3260,6
|
|
20240723,141900,960272990,3260,3260,3260,3260,31
|
|
20240723,141800,960171930,3265,3265,3265,3265,0
|
|
20240723,141700,960171930,3265,3265,3265,3265,7
|
|
20240723,141600,960149075,3255,3260,3260,3255,714
|
|
20240723,141500,957824895,3265,3265,3265,3265,50
|
|
20240723,141400,957661645,3265,3265,3265,3265,100
|
|
20240723,141300,957335145,3255,3255,3255,3255,4
|
|
20240723,141200,957322125,3255,3255,3255,3255,44
|
|
20240723,141100,957178905,3255,3255,3255,3255,0
|
|
20240723,141000,957178905,3255,3260,3260,3255,1560
|
|
20240723,140900,952096105,3255,3255,3255,3255,1551
|
|
20240723,140800,947047600,3260,3260,3260,3260,4001
|
|
20240723,140700,934004340,3260,3260,3260,3260,2
|
|
20240723,140600,933997820,3265,3265,3265,3265,0
|
|
20240723,140500,933997820,3265,3265,3265,3265,333
|
|
20240723,140400,932910575,3265,3265,3265,3265,428
|
|
20240723,140300,931513155,3265,3265,3270,3265,38
|
|
20240723,140200,931388935,3265,3265,3265,3265,768
|
|
20240723,140100,928881415,3265,3265,3265,3265,267
|
|
20240723,140000,928009660,3265,3265,3265,3265,2
|
|
20240723,135900,928003130,3265,3265,3265,3265,10004
|
|
20240723,135800,895340070,3265,3265,3265,3265,113
|
|
20240723,135700,894971125,3265,3265,3265,3265,105
|
|
20240723,135600,894628300,3265,3265,3265,3265,92
|
|
20240723,135500,894327920,3265,3265,3265,3265,1
|
|
20240723,135400,894324655,3270,3265,3270,3265,167
|
|
20240723,135300,893778570,3265,3265,3265,3265,8
|
|
20240723,135200,893752450,3265,3265,3265,3265,0
|
|
20240723,135100,893752450,3265,3265,3265,3265,30
|
|
20240723,135000,893654500,3265,3265,3265,3265,1210
|
|
20240723,134900,889703850,3265,3265,3265,3265,0
|
|
20240723,134800,889703850,3265,3265,3265,3265,11
|
|
20240723,134700,889667935,3265,3265,3265,3265,10
|
|
20240723,134600,889635285,3265,3265,3265,3265,395
|
|
20240723,134500,888345610,3265,3265,3265,3265,3
|
|
20240723,134400,888335815,3265,3265,3265,3265,300
|
|
20240723,134300,887356315,3265,3265,3265,3265,1
|
|
20240723,134200,887353050,3265,3265,3265,3265,1284
|
|
20240723,134100,883160790,3270,3270,3270,3270,1701
|
|
20240723,134000,877598520,3275,3275,3275,3275,640
|
|
20240723,133900,875502520,3275,3275,3275,3275,101
|
|
20240723,133800,875171745,3275,3275,3275,3275,1
|
|
20240723,133700,875168470,3275,3275,3275,3275,315
|
|
20240723,133600,874136845,3275,3275,3275,3275,5
|
|
20240723,133500,874120470,3275,3270,3275,3270,51
|
|
20240723,133400,873953450,3275,3275,3280,3275,767
|
|
20240723,133300,871437815,3280,3280,3280,3280,0
|
|
20240723,133200,871437815,3280,3275,3280,3275,10001
|
|
20240723,133100,838656210,3270,3270,3270,3270,3390
|
|
20240723,133000,827570910,3270,3270,3270,3270,1613
|
|
20240723,132900,822296400,3270,3270,3270,3270,10
|
|
20240723,132800,822263700,3270,3270,3270,3270,24
|
|
20240723,132700,822185220,3275,3275,3275,3275,0
|
|
20240723,132600,822185220,3275,3270,3275,3265,1101
|
|
20240723,132500,818586895,3270,3270,3270,3270,855
|
|
20240723,132400,815791045,3275,3275,3275,3275,1243
|
|
20240723,132300,811720220,3275,3280,3280,3275,127
|
|
20240723,132200,811303855,3280,3280,3280,3280,1524
|
|
20240723,132100,806305135,3280,3270,3280,3270,18684
|
|
20240723,132000,745032785,3270,3270,3270,3270,1147
|
|
20240723,131900,741282095,3265,3265,3265,3265,553
|
|
20240723,131800,739476550,3270,3275,3275,3270,947
|
|
20240723,131700,736375140,3275,3265,3275,3260,17009
|
|
20240723,131600,680764840,3265,3265,3265,3265,710
|
|
20240723,131500,678446690,3265,3260,3265,3260,2219
|
|
20240723,131400,671212250,3260,3250,3260,3250,13609
|
|
20240723,131300,626895745,3250,3250,3250,3250,860
|
|
20240723,131200,624100745,3250,3250,3250,3250,310
|
|
20240723,131100,623093245,3250,3250,3250,3250,100
|
|
20240723,131000,622768245,3250,3245,3250,3245,559
|
|
20240723,130900,620953290,3245,3245,3245,3245,3001
|
|
20240723,130800,611215045,3250,3245,3250,3245,130
|
|
20240723,130700,610793045,3245,3245,3245,3245,60
|
|
20240723,130600,610598345,3250,3245,3250,3245,3139
|
|
20240723,130500,600399190,3250,3245,3250,3245,467
|
|
20240723,130400,598883565,3245,3245,3245,3245,397
|
|
20240723,130300,597595300,3245,3245,3245,3245,9
|
|
20240723,130200,597566095,3250,3250,3250,3250,40
|
|
20240723,130100,597436095,3250,3250,3250,3250,200
|
|
20240723,130000,596786095,3250,3250,3250,3250,0
|
|
20240723,125900,596786095,3250,3245,3250,3245,189
|
|
20240723,125800,596172760,3245,3245,3245,3245,0
|
|
20240723,125700,596172760,3245,3245,3245,3245,446
|
|
20240723,125600,594725490,3245,3245,3245,3245,170
|
|
20240723,125500,594173840,3245,3245,3245,3245,0
|
|
20240723,125400,594173840,3245,3250,3250,3245,690
|
|
20240723,125300,591933845,3245,3250,3250,3245,24
|
|
20240723,125200,591855900,3250,3250,3250,3250,2
|
|
20240723,125100,591849400,3250,3250,3250,3250,0
|
|
20240723,125000,591849400,3250,3250,3250,3250,0
|
|
20240723,124900,591849400,3250,3250,3250,3240,250
|
|
20240723,124800,591037410,3250,3250,3250,3250,50
|
|
20240723,124700,590874910,3250,3250,3250,3240,613
|
|
20240723,124600,588888060,3250,3250,3250,3250,64
|
|
20240723,124500,588680060,3250,3250,3250,3250,0
|
|
20240723,124400,588680060,3250,3250,3255,3250,734
|
|
20240723,124300,586294450,3255,3250,3255,3250,402
|
|
20240723,124200,584987940,3250,3250,3250,3250,1
|
|
20240723,124100,584984690,3255,3255,3255,3255,284
|
|
20240723,124000,584060270,3255,3250,3255,3250,9
|
|
20240723,123900,584030990,3255,3245,3255,3245,4954
|
|
20240723,123800,567933880,3250,3250,3250,3245,511
|
|
20240723,123700,566275630,3250,3245,3250,3245,32
|
|
20240723,123600,566171780,3245,3250,3250,3245,112
|
|
20240723,123500,565807840,3250,3250,3250,3250,100
|
|
20240723,123400,565482840,3250,3245,3250,3245,268
|
|
20240723,123300,564612180,3245,3245,3245,3245,39
|
|
20240723,123200,564485625,3250,3240,3250,3240,1502
|
|
20240723,123100,559619130,3250,3250,3250,3250,4
|
|
20240723,123000,559606130,3250,3250,3250,3250,0
|
|
20240723,122900,559606130,3250,3250,3250,3250,213
|
|
20240723,122800,558913880,3235,3250,3250,3235,1610
|
|
20240723,122700,553698820,3245,3240,3245,3240,4475
|
|
20240723,122600,539190765,3240,3240,3240,3240,0
|
|
20240723,122500,539190765,3240,3240,3240,3235,102
|
|
20240723,122400,538860290,3240,3240,3240,3240,189
|
|
20240723,122300,538247930,3240,3240,3240,3240,100
|
|
20240723,122200,537923930,3240,3240,3240,3235,37
|
|
20240723,122100,537804200,3240,3240,3240,3240,0
|
|
20240723,122000,537804200,3240,3240,3240,3240,0
|
|
20240723,121900,537804200,3240,3235,3240,3235,194
|
|
20240723,121800,537175665,3235,3235,3235,3235,1021
|
|
20240723,121700,533872730,3240,3240,3240,3240,484
|
|
20240723,121600,532304570,3240,3240,3240,3240,1
|
|
20240723,121500,532301330,3240,3240,3240,3240,189
|
|
20240723,121400,531688970,3235,3235,3235,3235,1203
|
|
20240723,121300,527797265,3235,3235,3235,3235,34
|
|
20240723,121200,527687275,3235,3235,3235,3235,9
|
|
20240723,121100,527658160,3240,3235,3240,3235,14
|
|
20240723,121000,527612865,3240,3240,3240,3240,1595
|
|
20240723,120900,522445065,3240,3240,3240,3240,0
|
|
20240723,120800,522445065,3240,3240,3240,3240,391
|
|
20240723,120700,521178225,3240,3240,3240,3240,388
|
|
20240723,120600,519921105,3240,3240,3240,3240,10
|
|
20240723,120500,519888705,3245,3245,3245,3245,419
|
|
20240723,120400,518529050,3245,3245,3245,3245,2
|
|
20240723,120300,518522560,3245,3245,3245,3245,20
|
|
20240723,120200,518457660,3245,3245,3245,3245,0
|
|
20240723,120100,518457660,3245,3245,3245,3245,0
|
|
20240723,120000,518457660,3245,3245,3245,3245,188
|
|
20240723,115900,517847600,3240,3240,3240,3240,30
|
|
20240723,115800,517750400,3240,3240,3240,3240,41
|
|
20240723,115700,517617560,3240,3240,3240,3240,49
|
|
20240723,115600,517458800,3245,3245,3245,3245,0
|
|
20240723,115500,517458800,3245,3240,3245,3240,199
|
|
20240723,115400,516813095,3245,3240,3245,3240,2595
|
|
20240723,115300,508394795,3240,3240,3240,3240,1
|
|
20240723,115200,508391555,3245,3245,3245,3245,0
|
|
20240723,115100,508391555,3245,3245,3245,3245,10
|
|
20240723,115000,508359105,3245,3235,3245,3230,289
|
|
20240723,114900,507422315,3235,3235,3235,3235,161
|
|
20240723,114800,506901480,3245,3235,3245,3235,101
|
|
20240723,114700,506574735,3235,3235,3235,3235,0
|
|
20240723,114600,506574735,3235,3235,3235,3235,100
|
|
20240723,114500,506251235,3245,3245,3245,3245,189
|
|
20240723,114400,505637930,3245,3245,3245,3245,0
|
|
20240723,114300,505637930,3245,3245,3245,3245,0
|
|
20240723,114200,505637930,3245,3245,3245,3245,300
|
|
20240723,114100,504664430,3245,3245,3245,3245,0
|
|
20240723,114000,504664430,3245,3245,3245,3245,188
|
|
20240723,113900,504054370,3230,3230,3230,3230,19
|
|
20240723,113800,503993000,3230,3230,3230,3230,2000
|
|
20240723,113700,497533000,3230,3230,3230,3230,10
|
|
20240723,113600,497500700,3240,3240,3240,3240,1396
|
|
20240723,113500,492977660,3240,3240,3240,3240,189
|
|
20240723,113400,492365300,3235,3235,3235,3235,3
|
|
20240723,113300,492355595,3240,3240,3240,3240,0
|
|
20240723,113200,492355595,3240,3240,3240,3240,0
|
|
20240723,113100,492355595,3240,3235,3240,3235,188
|
|
20240723,113000,491746540,3230,3235,3235,3230,38
|
|
20240723,112900,491623635,3245,3245,3245,3245,0
|
|
20240723,112800,491623635,3245,3245,3245,3245,0
|
|
20240723,112700,491623635,3245,3245,3245,3245,50
|
|
20240723,112600,491461385,3245,3245,3245,3245,189
|
|
20240723,112500,490848080,3240,3240,3240,3240,2
|
|
20240723,112400,490841600,3245,3235,3245,3225,2053
|
|
20240723,112300,484207120,3240,3240,3240,3240,0
|
|
20240723,112200,484207120,3240,3235,3240,3235,124
|
|
20240723,112100,483805860,3250,3250,3250,3240,1796
|
|
20240723,112000,477983940,3250,3250,3250,3250,0
|
|
20240723,111900,477983940,3250,3250,3250,3250,0
|
|
20240723,111800,477983940,3250,3250,3250,3250,4
|
|
20240723,111700,477970940,3250,3250,3250,3250,0
|
|
20240723,111600,477970940,3250,3250,3250,3250,189
|
|
20240723,111500,477356690,3245,3245,3245,3245,3
|
|
20240723,111400,477346955,3245,3245,3245,3245,29
|
|
20240723,111300,477252850,3245,3245,3245,3245,2
|
|
20240723,111200,477246360,3245,3245,3245,3245,175
|
|
20240723,111100,476678485,3245,3245,3255,3245,789
|
|
20240723,111000,474117230,3245,3245,3245,3245,1
|
|
20240723,110900,474113985,3245,3250,3250,3245,1805
|
|
20240723,110800,468249470,3255,3255,3255,3255,1292
|
|
20240723,110700,464044010,3255,3260,3260,3255,372
|
|
20240723,110600,462831295,3260,3265,3265,3255,2612
|
|
20240723,110500,454310740,3255,3255,3260,3255,3149
|
|
20240723,110400,444048380,3255,3250,3255,3250,777
|
|
20240723,110300,441519870,3250,3250,3255,3250,2606
|
|
20240723,110200,433045820,3250,3245,3255,3245,2957
|
|
20240723,110100,423443780,3245,3250,3255,3245,3223
|
|
20240723,110000,412973445,3240,3245,3245,3240,3535
|
|
20240723,105900,401504870,3245,3240,3245,3240,3535
|
|
20240723,105800,390041545,3240,3240,3240,3240,39
|
|
20240723,105700,389915185,3235,3235,3235,3235,626
|
|
20240723,105600,387890075,3235,3230,3235,3230,3883
|
|
20240723,105500,375336890,3230,3230,3230,3230,123
|
|
20240723,105400,374939600,3230,3225,3230,3225,110
|
|
20240723,105300,374584800,3230,3230,3230,3230,0
|
|
20240723,105200,374584800,3230,3230,3230,3230,401
|
|
20240723,105100,373289570,3230,3230,3230,3230,0
|
|
20240723,105000,373289570,3230,3230,3230,3225,135
|
|
20240723,104900,372853690,3230,3225,3230,3225,1080
|
|
20240723,104800,369370685,3230,3230,3230,3230,1995
|
|
20240723,104700,362926835,3235,3230,3235,3230,608
|
|
20240723,104600,360962000,3230,3230,3230,3230,95
|
|
20240723,104500,360655150,3230,3230,3230,3230,34
|
|
20240723,104400,360545330,3230,3230,3230,3230,100
|
|
20240723,104300,360222330,3230,3230,3230,3230,0
|
|
20240723,104200,360222330,3230,3230,3230,3230,225
|
|
20240723,104100,359495580,3235,3235,3235,3230,1954
|
|
20240723,104000,353176125,3235,3235,3235,3235,464
|
|
20240723,103900,351675085,3230,3230,3230,3230,984
|
|
20240723,103800,348496765,3230,3230,3230,3230,329
|
|
20240723,103700,347434095,3230,3225,3230,3225,694
|
|
20240723,103600,345192930,3225,3225,3225,3225,58
|
|
20240723,103500,345005880,3225,3230,3230,3225,292
|
|
20240723,103400,344064150,3230,3225,3230,3225,1339
|
|
20240723,103300,339742745,3225,3225,3225,3225,10
|
|
20240723,103200,339710495,3225,3225,3225,3225,241
|
|
20240723,103100,338933270,3225,3225,3225,3225,536
|
|
20240723,103000,337204670,3225,3225,3225,3225,2736
|
|
20240723,102900,328381070,3225,3225,3225,3225,20
|
|
20240723,102800,328316570,3230,3225,3230,3220,961
|
|
20240723,102700,325218130,3225,3220,3230,3220,2734
|
|
20240723,102600,316401210,3220,3215,3220,3215,1033
|
|
20240723,102500,313080055,3215,3215,3215,3215,35
|
|
20240723,102400,312967530,3215,3215,3215,3205,107
|
|
20240723,102300,312624535,3215,3215,3215,3215,0
|
|
20240723,102200,312624535,3215,3210,3215,3210,388
|
|
20240723,102100,311378115,3210,3210,3210,3210,0
|
|
20240723,102000,311378115,3210,3210,3210,3210,0
|
|
20240723,101900,311378115,3210,3210,3210,3210,0
|
|
20240723,101800,311378115,3210,3210,3210,3210,190
|
|
20240723,101700,310768215,3210,3215,3215,3210,67
|
|
20240723,101600,310553135,3210,3210,3210,3210,247
|
|
20240723,101500,309760265,3210,3210,3210,3210,30
|
|
20240723,101400,309663965,3210,3210,3210,3210,93
|
|
20240723,101300,309365435,3215,3210,3215,3210,399
|
|
20240723,101200,308082755,3200,3210,3210,3200,650
|
|
20240723,101100,306000725,3210,3210,3210,3210,306
|
|
20240723,101000,305018465,3200,3210,3210,3200,300
|
|
20240723,100900,304058265,3210,3210,3210,3210,200
|
|
20240723,100800,303416265,3210,3210,3210,3210,200
|
|
20240723,100700,302774265,3210,3210,3210,3210,15
|
|
20240723,100600,302726115,3200,3200,3200,3200,0
|
|
20240723,100500,302726115,3200,3210,3210,3200,181
|
|
20240723,100400,302146905,3200,3200,3200,3200,316
|
|
20240723,100300,301135705,3215,3215,3215,3215,188
|
|
20240723,100200,300531285,3215,3215,3215,3215,2420
|
|
20240723,100100,292750985,3215,3215,3215,3210,82
|
|
20240723,100000,292487755,3210,3210,3210,3210,359
|
|
20240723,095900,291335365,3210,3210,3210,3210,0
|
|
20240723,095800,291335365,3210,3210,3210,3210,189
|
|
20240723,095700,290728675,3210,3210,3210,3210,0
|
|
20240723,095600,290728675,3210,3210,3210,3210,1001
|
|
20240723,095500,287515465,3210,3210,3210,3185,10001
|
|
20240723,095400,255571015,3215,3215,3215,3215,0
|
|
20240723,095300,255571015,3215,3210,3215,3210,203
|
|
20240723,095200,254918400,3205,3205,3205,3205,0
|
|
20240723,095100,254918400,3205,3205,3205,3205,1306
|
|
20240723,095000,250732670,3205,3205,3205,3205,5
|
|
20240723,094900,250716645,3205,3205,3205,3205,0
|
|
20240723,094800,250716645,3205,3200,3205,3200,213
|
|
20240723,094700,250034130,3200,3200,3200,3200,28
|
|
20240723,094600,249944530,3200,3205,3205,3200,582
|
|
20240723,094500,248082125,3205,3205,3205,3205,3
|
|
20240723,094400,248072510,3205,3205,3205,3205,471
|
|
20240723,094300,246562955,3205,3200,3205,3200,700
|
|
20240723,094200,244322015,3200,3200,3200,3200,3
|
|
20240723,094100,244312415,3200,3200,3200,3200,0
|
|
20240723,094000,244312415,3200,3200,3200,3200,471
|
|
20240723,093900,242805215,3200,3205,3205,3195,340
|
|
20240723,093800,241716520,3205,3205,3205,3205,1
|
|
20240723,093700,241713315,3195,3195,3205,3195,505
|
|
20240723,093600,240099810,3200,3205,3205,3200,213
|
|
20240723,093500,239417700,3205,3205,3205,3205,1
|
|
20240723,093400,239414495,3205,3190,3205,3190,603
|
|
20240723,093300,237488720,3190,3190,3190,3190,103
|
|
20240723,093200,237160150,3200,3190,3200,3190,39
|
|
20240723,093100,237035650,3200,3200,3200,3200,0
|
|
20240723,093000,237035650,3200,3195,3200,3190,2105
|
|
20240723,092900,230310115,3200,3200,3200,3200,192
|
|
20240723,092800,229695715,3200,3200,3200,3200,3
|
|
20240723,092700,229686115,3200,3200,3200,3200,561
|
|
20240723,092600,227890915,3200,3200,3200,3200,163
|
|
20240723,092500,227369315,3200,3200,3200,3200,0
|
|
20240723,092400,227369315,3200,3195,3200,3195,1365
|
|
20240723,092300,223001705,3180,3195,3195,3180,5060
|
|
20240723,092200,206886430,3195,3180,3195,3180,1776
|
|
20240723,092100,201223960,3175,3205,3205,3175,11337
|
|
20240723,092000,165089560,3205,3205,3205,3205,0
|
|
20240723,091900,165089560,3205,3205,3205,3205,189
|
|
20240723,091800,164483815,3205,3205,3205,3205,2018
|
|
20240723,091700,158016125,3205,3205,3205,3205,10
|
|
20240723,091600,157984075,3210,3210,3210,3210,1916
|
|
20240723,091500,151833715,3210,3215,3215,3210,761
|
|
20240723,091400,149389100,3215,3215,3215,3215,1166
|
|
20240723,091300,145640410,3215,3215,3215,3215,1571
|
|
20240723,091200,140589645,3215,3220,3220,3215,359
|
|
20240723,091100,139435415,3220,3220,3220,3220,135
|
|
20240723,091000,139000715,3220,3225,3230,3220,2417
|
|
20240723,090900,131201905,3230,3220,3230,3220,1373
|
|
20240723,090800,126778945,3220,3220,3220,3220,405
|
|
20240723,090700,125474845,3220,3220,3220,3220,0
|
|
20240723,090600,125474845,3220,3210,3220,3210,783
|
|
20240723,090500,122957615,3210,3215,3220,3210,1146
|
|
20240723,090400,119269910,3210,3200,3210,3195,3501
|
|
20240723,090300,108047510,3210,3205,3210,3205,771
|
|
20240723,090200,105575655,3190,3200,3205,3190,1003
|
|
20240723,090100,102365330,3205,3215,3215,3165,8426
|
|
20240723,090000,75498510,3220,3190,3220,3190,23650
|