627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,192400,2095058620,2110,2110,2110,2110,10824
|
|
20240723,192300,2095058620,2110,2110,2110,2110,0
|
|
20240723,192200,2095058620,2110,2110,2110,2110,0
|
|
20240723,192100,2095058620,2110,2110,2110,2110,0
|
|
20240723,192000,2095058620,2110,2110,2110,2110,0
|
|
20240723,191900,2095058620,2110,2110,2110,2110,0
|
|
20240723,191800,2095058620,2110,2110,2110,2110,0
|
|
20240723,191700,2095058620,2110,2110,2110,2110,0
|
|
20240723,191600,2095058620,2110,2110,2110,2110,0
|
|
20240723,191500,2095058620,2110,2110,2110,2110,0
|
|
20240723,191400,2095058620,2110,2110,2110,2110,0
|
|
20240723,191300,2095058620,2110,2110,2110,2110,0
|
|
20240723,191200,2095058620,2110,2110,2110,2110,0
|
|
20240723,191100,2095058620,2110,2110,2110,2110,0
|
|
20240723,191000,2095058620,2110,2110,2110,2110,0
|
|
20240723,190900,2095058620,2110,2110,2110,2110,0
|
|
20240723,190800,2095058620,2110,2110,2110,2110,0
|
|
20240723,190700,2095058620,2110,2110,2110,2110,0
|
|
20240723,190600,2095058620,2110,2110,2110,2110,0
|
|
20240723,190500,2095058620,2110,2110,2110,2110,0
|
|
20240723,190400,2095058620,2110,2110,2110,2110,0
|
|
20240723,190300,2095058620,2110,2110,2110,2110,0
|
|
20240723,190200,2095058620,2110,2110,2110,2110,0
|
|
20240723,190100,2095058620,2110,2110,2110,2110,0
|
|
20240723,190000,2095058620,2110,2110,2110,2110,0
|
|
20240723,185900,2095058620,2110,2110,2110,2110,0
|
|
20240723,185800,2095058620,2110,2110,2110,2110,0
|
|
20240723,185700,2095058620,2110,2110,2110,2110,0
|
|
20240723,185600,2095058620,2110,2110,2110,2110,0
|
|
20240723,185500,2095058620,2110,2110,2110,2110,0
|
|
20240723,185400,2095058620,2110,2110,2110,2110,10824
|
|
20240723,185300,2095058620,2110,2110,2110,2110,0
|
|
20240723,185200,2095058620,2110,2110,2110,2110,0
|
|
20240723,185100,2095058620,2110,2110,2110,2110,0
|
|
20240723,185000,2095058620,2110,2110,2110,2110,0
|
|
20240723,184900,2095058620,2110,2110,2110,2110,0
|
|
20240723,184800,2095058620,2110,2110,2110,2110,0
|
|
20240723,184700,2095058620,2110,2110,2110,2110,0
|
|
20240723,184600,2095058620,2110,2110,2110,2110,0
|
|
20240723,184500,2095058620,2110,2110,2110,2110,0
|
|
20240723,184400,2095058620,2110,2110,2110,2110,0
|
|
20240723,184300,2095058620,2110,2110,2110,2110,0
|
|
20240723,184200,2095058620,2110,2110,2110,2110,0
|
|
20240723,184100,2095058620,2110,2110,2110,2110,0
|
|
20240723,184000,2095058620,2110,2110,2110,2110,0
|
|
20240723,183900,2095058620,2110,2110,2110,2110,0
|
|
20240723,183800,2095058620,2110,2110,2110,2110,0
|
|
20240723,183700,2095058620,2110,2110,2110,2110,0
|
|
20240723,183600,2095058620,2110,2110,2110,2110,0
|
|
20240723,183500,2095058620,2110,2110,2110,2110,0
|
|
20240723,183400,2095058620,2110,2110,2110,2110,0
|
|
20240723,183300,2095058620,2110,2110,2110,2110,0
|
|
20240723,183200,2095058620,2110,2110,2110,2110,0
|
|
20240723,183100,2095058620,2110,2110,2110,2110,0
|
|
20240723,183000,2095058620,2110,2110,2110,2110,0
|
|
20240723,182900,2095058620,2110,2110,2110,2110,0
|
|
20240723,182800,2095058620,2110,2110,2110,2110,0
|
|
20240723,182700,2095058620,2110,2110,2110,2110,0
|
|
20240723,182600,2095058620,2110,2110,2110,2110,0
|
|
20240723,182500,2095058620,2110,2110,2110,2110,0
|
|
20240723,182400,2095058620,2110,2110,2110,2110,10824
|
|
20240723,182300,2095058620,2110,2110,2110,2110,0
|
|
20240723,182200,2095058620,2110,2110,2110,2110,0
|
|
20240723,182100,2095058620,2110,2110,2110,2110,0
|
|
20240723,182000,2095058620,2110,2110,2110,2110,0
|
|
20240723,181900,2095058620,2110,2110,2110,2110,0
|
|
20240723,181800,2095058620,2110,2110,2110,2110,0
|
|
20240723,181700,2095058620,2110,2110,2110,2110,0
|
|
20240723,181600,2095058620,2110,2110,2110,2110,0
|
|
20240723,181500,2095058620,2110,2110,2110,2110,0
|
|
20240723,181400,2095058620,2110,2110,2110,2110,0
|
|
20240723,181300,2095058620,2110,2110,2110,2110,0
|
|
20240723,181200,2095058620,2110,2110,2110,2110,0
|
|
20240723,181100,2095058620,2110,2110,2110,2110,0
|
|
20240723,181000,2095058620,2110,2110,2110,2110,0
|
|
20240723,180900,2095058620,2110,2110,2110,2110,0
|
|
20240723,180800,2095058620,2110,2110,2110,2110,0
|
|
20240723,180700,2095058620,2110,2110,2110,2110,0
|
|
20240723,180600,2095058620,2110,2110,2110,2110,0
|
|
20240723,180500,2095058620,2110,2110,2110,2110,0
|
|
20240723,180400,2095058620,2110,2110,2110,2110,0
|
|
20240723,180300,2095058620,2110,2110,2110,2110,0
|
|
20240723,180200,2095058620,2110,2110,2110,2110,0
|
|
20240723,180100,2095058620,2110,2110,2110,2110,0
|
|
20240723,180000,2095058620,2110,2110,2110,2110,0
|
|
20240723,175900,2095058620,2110,2110,2110,2110,0
|
|
20240723,175800,2095058620,2110,2110,2110,2110,0
|
|
20240723,175700,2095058620,2110,2110,2110,2110,0
|
|
20240723,175600,2095058620,2110,2110,2110,2110,0
|
|
20240723,175500,2095058620,2110,2110,2110,2110,0
|
|
20240723,175400,2095058620,2110,2110,2110,2110,10824
|
|
20240723,175300,2095058620,2110,2110,2110,2110,0
|
|
20240723,175200,2095058620,2110,2110,2110,2110,0
|
|
20240723,175100,2095058620,2110,2110,2110,2110,0
|
|
20240723,175000,2095058620,2110,2110,2110,2110,0
|
|
20240723,174900,2095058620,2110,2110,2110,2110,0
|
|
20240723,174800,2095058620,2110,2110,2110,2110,0
|
|
20240723,174700,2095058620,2110,2110,2110,2110,0
|
|
20240723,174600,2095058620,2110,2110,2110,2110,0
|
|
20240723,174500,2095058620,2110,2110,2110,2110,0
|
|
20240723,174400,2095058620,2110,2110,2110,2110,0
|
|
20240723,174300,2095058620,2110,2110,2110,2110,0
|
|
20240723,174200,2095058620,2110,2110,2110,2110,0
|
|
20240723,174100,2095058620,2110,2110,2110,2110,0
|
|
20240723,174000,2095058620,2110,2110,2110,2110,0
|
|
20240723,173900,2095058620,2110,2110,2110,2110,0
|
|
20240723,173800,2095058620,2110,2110,2110,2110,0
|
|
20240723,173700,2095058620,2110,2110,2110,2110,0
|
|
20240723,173600,2095058620,2110,2110,2110,2110,0
|
|
20240723,173500,2095058620,2110,2110,2110,2110,0
|
|
20240723,173400,2095058620,2110,2110,2110,2110,0
|
|
20240723,173300,2095058620,2110,2110,2110,2110,0
|
|
20240723,173200,2095058620,2110,2110,2110,2110,0
|
|
20240723,173100,2095058620,2110,2110,2110,2110,0
|
|
20240723,173000,2095058620,2110,2110,2110,2110,0
|
|
20240723,172900,2095058620,2110,2110,2110,2110,0
|
|
20240723,172800,2095058620,2110,2110,2110,2110,0
|
|
20240723,172700,2095058620,2110,2110,2110,2110,0
|
|
20240723,172600,2095058620,2110,2110,2110,2110,0
|
|
20240723,172500,2095058620,2110,2110,2110,2110,0
|
|
20240723,172400,2095058620,2110,2110,2110,2110,10824
|
|
20240723,172300,2095058620,2110,2110,2110,2110,0
|
|
20240723,172200,2095058620,2110,2110,2110,2110,0
|
|
20240723,172100,2095058620,2110,2110,2110,2110,0
|
|
20240723,172000,2095058620,2110,2110,2110,2110,0
|
|
20240723,171900,2095058620,2110,2110,2110,2110,0
|
|
20240723,171800,2095058620,2110,2110,2110,2110,0
|
|
20240723,171700,2095058620,2110,2110,2110,2110,0
|
|
20240723,171600,2095058620,2110,2110,2110,2110,0
|
|
20240723,171500,2095058620,2110,2110,2110,2110,0
|
|
20240723,171400,2095058620,2110,2110,2110,2110,0
|
|
20240723,171300,2095058620,2110,2110,2110,2110,0
|
|
20240723,171200,2095058620,2110,2110,2110,2110,0
|
|
20240723,171100,2095058620,2110,2110,2110,2110,0
|
|
20240723,171000,2095058620,2110,2110,2110,2110,0
|
|
20240723,170900,2095058620,2110,2110,2110,2110,0
|
|
20240723,170800,2095058620,2110,2110,2110,2110,0
|
|
20240723,170700,2095058620,2110,2110,2110,2110,0
|
|
20240723,170600,2095058620,2110,2110,2110,2110,0
|
|
20240723,170500,2095058620,2110,2110,2110,2110,0
|
|
20240723,170400,2095058620,2110,2110,2110,2110,0
|
|
20240723,170300,2095058620,2110,2110,2110,2110,0
|
|
20240723,170200,2095058620,2110,2110,2110,2110,0
|
|
20240723,170100,2095058620,2110,2110,2110,2110,0
|
|
20240723,170000,2095058620,2110,2110,2110,2110,0
|
|
20240723,165900,2095058620,2110,2110,2110,2110,0
|
|
20240723,165800,2095058620,2110,2110,2110,2110,0
|
|
20240723,165700,2095058620,2110,2110,2110,2110,0
|
|
20240723,165600,2095058620,2110,2110,2110,2110,0
|
|
20240723,165500,2095058620,2110,2110,2110,2110,0
|
|
20240723,165400,2095058620,2110,2110,2110,2110,10824
|
|
20240723,165300,2095058620,2110,2110,2110,2110,0
|
|
20240723,165200,2095058620,2110,2110,2110,2110,0
|
|
20240723,165100,2095058620,2110,2110,2110,2110,0
|
|
20240723,165000,2095058620,2110,2110,2110,2110,0
|
|
20240723,164900,2095058620,2110,2110,2110,2110,0
|
|
20240723,164800,2095058620,2110,2110,2110,2110,0
|
|
20240723,164700,2095058620,2110,2110,2110,2110,0
|
|
20240723,164600,2095058620,2110,2110,2110,2110,0
|
|
20240723,164500,2095058620,2110,2110,2110,2110,0
|
|
20240723,164400,2095058620,2110,2110,2110,2110,0
|
|
20240723,164300,2095058620,2110,2110,2110,2110,0
|
|
20240723,164200,2095058620,2110,2110,2110,2110,0
|
|
20240723,164100,2095058620,2110,2110,2110,2110,0
|
|
20240723,164000,2095058620,2110,2110,2110,2110,0
|
|
20240723,163900,2095058620,2110,2110,2110,2110,0
|
|
20240723,163800,2095058620,2110,2110,2110,2110,0
|
|
20240723,163700,2095058620,2110,2110,2110,2110,0
|
|
20240723,163600,2095058620,2110,2110,2110,2110,0
|
|
20240723,163500,2095058620,2110,2110,2110,2110,0
|
|
20240723,163400,2095058620,2110,2110,2110,2110,0
|
|
20240723,163300,2095058620,2110,2110,2110,2110,0
|
|
20240723,163200,2095058620,2110,2110,2110,2110,0
|
|
20240723,163100,2095058620,2110,2110,2110,2110,0
|
|
20240723,163000,2095058620,2110,2110,2110,2110,0
|
|
20240723,162900,2095058620,2110,2110,2110,2110,0
|
|
20240723,162800,2095058620,2110,2110,2110,2110,0
|
|
20240723,162700,2095058620,2110,2110,2110,2110,0
|
|
20240723,162600,2095058620,2110,2110,2110,2110,0
|
|
20240723,162500,2095058620,2110,2110,2110,2110,0
|
|
20240723,162400,2095058620,2110,2110,2110,2110,10824
|
|
20240723,162300,2095058620,2110,2110,2110,2110,0
|
|
20240723,162200,2095058620,2110,2110,2110,2110,0
|
|
20240723,162100,2095058620,2110,2110,2110,2110,0
|
|
20240723,162000,2095058620,2110,2110,2110,2110,0
|
|
20240723,161900,2095058620,2110,2110,2110,2110,0
|
|
20240723,161800,2095058620,2110,2110,2110,2110,0
|
|
20240723,161700,2095058620,2110,2110,2110,2110,0
|
|
20240723,161600,2095058620,2110,2110,2110,2110,0
|
|
20240723,161500,2095058620,2110,2110,2110,2110,0
|
|
20240723,161400,2095058620,2110,2110,2110,2110,0
|
|
20240723,161300,2095058620,2110,2110,2110,2110,0
|
|
20240723,161200,2095058620,2110,2110,2110,2110,0
|
|
20240723,161100,2095058620,2110,2110,2110,2110,0
|
|
20240723,161000,2095058620,2110,2110,2110,2110,0
|
|
20240723,160900,2095058620,2110,2110,2110,2110,0
|
|
20240723,160800,2095058620,2110,2110,2110,2110,0
|
|
20240723,160700,2095058620,2110,2110,2110,2110,0
|
|
20240723,160600,2095058620,2110,2110,2110,2110,0
|
|
20240723,160500,2095058620,2110,2110,2110,2110,0
|
|
20240723,160400,2095058620,2110,2110,2110,2110,0
|
|
20240723,160300,2095058620,2110,2110,2110,2110,0
|
|
20240723,160200,2095058620,2110,2110,2110,2110,0
|
|
20240723,160100,2095058620,2110,2110,2110,2110,0
|
|
20240723,160000,2095058620,2110,2110,2110,2110,0
|
|
20240723,155900,2095058620,2110,2110,2110,2110,0
|
|
20240723,155800,2095058620,2110,2110,2110,2110,0
|
|
20240723,155700,2095058620,2110,2110,2110,2110,0
|
|
20240723,155600,2095058620,2110,2110,2110,2110,0
|
|
20240723,155500,2095058620,2110,2110,2110,2110,0
|
|
20240723,155400,2095058620,2110,2110,2110,2110,10824
|
|
20240723,155300,2095058620,2110,2110,2110,2110,0
|
|
20240723,155200,2095058620,2110,2110,2110,2110,0
|
|
20240723,155100,2095058620,2110,2110,2110,2110,0
|
|
20240723,155000,2095058620,2110,2110,2110,2110,0
|
|
20240723,154900,2095058620,2110,2110,2110,2110,0
|
|
20240723,154800,2095058620,2110,2110,2110,2110,0
|
|
20240723,154700,2095058620,2110,2110,2110,2110,0
|
|
20240723,154600,2095058620,2110,2110,2110,2110,0
|
|
20240723,154500,2095058620,2110,2110,2110,2110,0
|
|
20240723,154400,2095058620,2110,2110,2110,2110,0
|
|
20240723,154300,2095058620,2110,2110,2110,2110,0
|
|
20240723,154200,2095058620,2110,2110,2110,2110,0
|
|
20240723,154100,2095058620,2110,2110,2110,2110,0
|
|
20240723,154000,2095058620,2110,2110,2110,2110,0
|
|
20240723,153900,2095058620,2110,2110,2110,2110,0
|
|
20240723,153800,2095058620,2110,2110,2110,2110,0
|
|
20240723,153700,2095058620,2110,2110,2110,2110,0
|
|
20240723,153600,2095058620,2110,2110,2110,2110,0
|
|
20240723,153500,2095058620,2110,2110,2110,2110,0
|
|
20240723,153400,2095058620,2110,2110,2110,2110,0
|
|
20240723,153300,2095058620,2110,2110,2110,2110,0
|
|
20240723,153200,2095058620,2110,2110,2110,2110,0
|
|
20240723,153100,2095058620,2110,2110,2110,2110,0
|
|
20240723,153000,2095058620,2110,2110,2110,2110,10824
|
|
20240723,152900,2072219980,2110,2110,2110,2110,0
|
|
20240723,152800,2072219980,2110,2110,2110,2110,0
|
|
20240723,152700,2072219980,2110,2110,2110,2110,0
|
|
20240723,152600,2072219980,2110,2110,2110,2110,0
|
|
20240723,152500,2072219980,2110,2110,2110,2110,0
|
|
20240723,152400,2072219980,2110,2110,2110,2110,0
|
|
20240723,152300,2072219980,2110,2110,2110,2110,0
|
|
20240723,152200,2072219980,2110,2110,2110,2110,0
|
|
20240723,152100,2072219980,2110,2110,2110,2110,0
|
|
20240723,152000,2072219980,2110,2110,2110,2110,0
|
|
20240723,151900,2072219980,2110,2110,2110,2105,8173
|
|
20240723,151800,2054992105,2110,2110,2110,2105,915
|
|
20240723,151700,2053063080,2110,2110,2110,2105,2086
|
|
20240723,151600,2048668915,2110,2115,2115,2105,5368
|
|
20240723,151500,2037352875,2115,2110,2115,2110,9090
|
|
20240723,151400,2018172795,2115,2115,2115,2110,2297
|
|
20240723,151300,2013325640,2115,2115,2115,2115,1134
|
|
20240723,151200,2010927230,2120,2120,2120,2120,74
|
|
20240723,151100,2010770350,2120,2120,2120,2115,23
|
|
20240723,151000,2010721600,2115,2120,2120,2115,2254
|
|
20240723,150900,2005954315,2120,2110,2120,2110,1030
|
|
20240723,150800,2003775810,2115,2115,2120,2115,1727
|
|
20240723,150700,2000118440,2120,2115,2120,2115,1395
|
|
20240723,150600,1997165140,2115,2115,2120,2110,10915
|
|
20240723,150500,1974083840,2115,2115,2115,2110,332
|
|
20240723,150400,1973382170,2115,2115,2115,2115,11
|
|
20240723,150300,1973358905,2115,2115,2115,2110,111
|
|
20240723,150200,1973124640,2115,2110,2115,2110,1198
|
|
20240723,150100,1970591995,2110,2115,2115,2110,410
|
|
20240723,150000,1969726595,2115,2115,2115,2115,55
|
|
20240723,145900,1969610270,2110,2115,2115,2110,2606
|
|
20240723,145800,1964111580,2115,2115,2115,2115,2963
|
|
20240723,145700,1957844835,2115,2120,2120,2115,311
|
|
20240723,145600,1957187065,2120,2115,2120,2115,2012
|
|
20240723,145500,1952931625,2120,2120,2120,2120,125
|
|
20240723,145400,1952666625,2120,2120,2120,2120,46
|
|
20240723,145300,1952569105,2120,2115,2120,2115,650
|
|
20240723,145200,1951192235,2120,2120,2120,2115,768
|
|
20240723,145100,1949565575,2120,2120,2120,2120,4
|
|
20240723,145000,1949557095,2120,2120,2120,2120,95
|
|
20240723,144900,1949355695,2115,2115,2115,2115,0
|
|
20240723,144800,1949355695,2115,2120,2120,2115,3694
|
|
20240723,144700,1941542340,2120,2120,2120,2120,526
|
|
20240723,144600,1940427220,2120,2120,2120,2120,985
|
|
20240723,144500,1938339020,2120,2115,2120,2115,1310
|
|
20240723,144400,1935567810,2120,2120,2120,2120,266
|
|
20240723,144300,1935003890,2115,2120,2120,2115,475
|
|
20240723,144200,1933999250,2115,2115,2115,2115,11
|
|
20240723,144100,1933975985,2115,2115,2115,2115,60
|
|
20240723,144000,1933849085,2115,2120,2120,2115,120
|
|
20240723,143900,1933594690,2115,2110,2120,2110,1368
|
|
20240723,143800,1930708165,2115,2115,2115,2115,1009
|
|
20240723,143700,1928574130,2120,2120,2120,2120,0
|
|
20240723,143600,1928574130,2120,2120,2120,2120,1
|
|
20240723,143500,1928572010,2115,2120,2120,2115,553
|
|
20240723,143400,1927401990,2120,2115,2120,2115,2
|
|
20240723,143300,1927397755,2120,2120,2120,2120,1
|
|
20240723,143200,1927395635,2115,2115,2115,2115,1
|
|
20240723,143100,1927393520,2115,2120,2120,2110,2691
|
|
20240723,143000,1921709565,2120,2120,2120,2120,95
|
|
20240723,142900,1921508165,2125,2115,2125,2115,918
|
|
20240723,142800,1919566025,2125,2125,2125,2120,50
|
|
20240723,142700,1919459895,2125,2125,2125,2120,49
|
|
20240723,142600,1919355800,2125,2125,2125,2120,182
|
|
20240723,142500,1918969895,2125,2120,2125,2120,25
|
|
20240723,142400,1918916830,2115,2120,2120,2115,1577
|
|
20240723,142300,1915581440,2125,2125,2125,2120,497
|
|
20240723,142200,1914525355,2125,2115,2125,2115,111
|
|
20240723,142100,1914290355,2120,2120,2120,2120,55
|
|
20240723,142000,1914173755,2120,2125,2125,2120,114
|
|
20240723,141900,1913932010,2125,2125,2125,2120,264
|
|
20240723,141800,1913371015,2125,2120,2125,2120,128
|
|
20240723,141700,1913099110,2120,2120,2125,2120,575
|
|
20240723,141600,1911877760,2125,2120,2125,2120,564
|
|
20240723,141500,1910682075,2120,2120,2120,2120,12
|
|
20240723,141400,1910656635,2120,2115,2125,2115,2393
|
|
20240723,141300,1905595215,2125,2120,2125,2115,8922
|
|
20240723,141200,1886680620,2120,2120,2120,2120,41
|
|
20240723,141100,1886593700,2120,2115,2120,2110,79
|
|
20240723,141000,1886426595,2115,2115,2115,2115,867
|
|
20240723,140900,1884592890,2115,2115,2115,2110,72
|
|
20240723,140800,1884440640,2115,2115,2120,2115,18
|
|
20240723,140700,1884402565,2120,2120,2120,2120,502
|
|
20240723,140600,1883338325,2120,2120,2120,2115,88
|
|
20240723,140500,1883151775,2115,2115,2120,2115,15
|
|
20240723,140400,1883120045,2115,2115,2115,2115,534
|
|
20240723,140300,1881990635,2115,2115,2115,2110,551
|
|
20240723,140200,1880827615,2120,2115,2120,2115,795
|
|
20240723,140100,1879146140,2115,2115,2115,2115,100
|
|
20240723,140000,1878934640,2110,2115,2115,2110,9
|
|
20240723,135900,1878915645,2115,2110,2115,2110,979
|
|
20240723,135800,1876847455,2120,2115,2120,2110,866
|
|
20240723,135700,1875016200,2115,2115,2115,2115,2066
|
|
20240723,135600,1870646610,2115,2120,2120,2115,451
|
|
20240723,135500,1869692740,2120,2120,2120,2120,557
|
|
20240723,135400,1868511900,2120,2120,2120,2120,399
|
|
20240723,135300,1867666020,2120,2120,2120,2120,313
|
|
20240723,135200,1867002460,2120,2115,2120,2115,468
|
|
20240723,135100,1866012630,2110,2110,2115,2110,114
|
|
20240723,135000,1865772080,2115,2115,2115,2115,230
|
|
20240723,134900,1865285630,2115,2110,2115,2110,59
|
|
20240723,134800,1865161125,2110,2115,2115,2110,130
|
|
20240723,134700,1864886325,2115,2120,2120,2115,16
|
|
20240723,134600,1864852480,2115,2115,2120,2115,1927
|
|
20240723,134500,1860774370,2120,2115,2120,2115,107
|
|
20240723,134400,1860547555,2120,2120,2120,2115,569
|
|
20240723,134300,1859341590,2115,2120,2120,2115,461
|
|
20240723,134200,1858365075,2120,2120,2120,2120,89
|
|
20240723,134100,1858176395,2120,2120,2120,2115,11
|
|
20240723,134000,1858153100,2120,2120,2120,2120,1113
|
|
20240723,133900,1855793540,2120,2115,2120,2115,1006
|
|
20240723,133800,1853660830,2120,2120,2120,2120,0
|
|
20240723,133700,1853660830,2120,2120,2120,2120,6
|
|
20240723,133600,1853648110,2120,2115,2120,2115,222
|
|
20240723,133500,1853178095,2115,2120,2120,2115,52
|
|
20240723,133400,1853068110,2120,2115,2120,2115,311
|
|
20240723,133300,1852410335,2115,2110,2115,2110,2527
|
|
20240723,133200,1847078230,2110,2110,2110,2110,495
|
|
20240723,133100,1846033780,2115,2115,2115,2115,518
|
|
20240723,133000,1844938210,2110,2115,2115,2110,557
|
|
20240723,132900,1843762500,2115,2110,2120,2110,1500
|
|
20240723,132800,1840595590,2110,2115,2115,2110,27
|
|
20240723,132700,1840538540,2115,2115,2115,2115,15
|
|
20240723,132600,1840506815,2115,2115,2115,2110,1103
|
|
20240723,132500,1838178830,2120,2115,2120,2115,512
|
|
20240723,132400,1837095755,2115,2115,2115,2115,542
|
|
20240723,132300,1835949425,2120,2120,2120,2115,31
|
|
20240723,132200,1835883825,2120,2115,2120,2115,19
|
|
20240723,132100,1835843590,2115,2120,2120,2115,181
|
|
20240723,132000,1835460720,2120,2120,2120,2120,3
|
|
20240723,131900,1835454360,2120,2120,2120,2120,33
|
|
20240723,131800,1835384400,2120,2120,2120,2120,45
|
|
20240723,131700,1835289000,2120,2115,2120,2115,1005
|
|
20240723,131600,1833163400,2115,2110,2115,2110,200
|
|
20240723,131500,1832740895,2115,2115,2115,2115,5
|
|
20240723,131400,1832730320,2115,2105,2115,2105,51
|
|
20240723,131300,1832622955,2110,2110,2110,2110,2673
|
|
20240723,131200,1826982925,2110,2115,2115,2110,6497
|
|
20240723,131100,1813261410,2120,2120,2120,2120,1
|
|
20240723,131000,1813259290,2115,2115,2115,2115,12
|
|
20240723,130900,1813233910,2115,2120,2120,2115,16
|
|
20240723,130800,1813200065,2120,2125,2125,2120,1392
|
|
20240723,130700,1810249020,2120,2125,2125,2120,156
|
|
20240723,130600,1809918020,2125,2120,2125,2115,1778
|
|
20240723,130500,1806154160,2120,2120,2120,2120,2328
|
|
20240723,130400,1801218800,2115,2115,2115,2115,2225
|
|
20240723,130300,1796512925,2120,2120,2120,2120,14
|
|
20240723,130200,1796483245,2120,2120,2120,2120,16
|
|
20240723,130100,1796449325,2120,2120,2120,2120,4
|
|
20240723,130000,1796440845,2120,2120,2120,2120,6
|
|
20240723,125900,1796428125,2120,2120,2120,2120,4
|
|
20240723,125800,1796419645,2120,2120,2120,2115,129
|
|
20240723,125700,1796146790,2115,2120,2120,2115,98
|
|
20240723,125600,1795939515,2115,2120,2120,2115,216
|
|
20240723,125500,1795482670,2115,2115,2115,2115,104
|
|
20240723,125400,1795262710,2115,2110,2115,2110,1025
|
|
20240723,125300,1793098235,2115,2115,2115,2110,4489
|
|
20240723,125200,1783606335,2110,2110,2110,2110,164
|
|
20240723,125100,1783260295,2110,2110,2110,2110,0
|
|
20240723,125000,1783260295,2110,2110,2115,2110,713
|
|
20240723,124900,1781755035,2110,2110,2110,2110,700
|
|
20240723,124800,1780278035,2110,2120,2120,2110,4315
|
|
20240723,124700,1771170845,2120,2115,2120,2115,1175
|
|
20240723,124600,1768685570,2120,2110,2120,2110,3480
|
|
20240723,124500,1761330615,2110,2110,2110,2110,2836
|
|
20240723,124400,1755346655,2110,2115,2115,2110,3260
|
|
20240723,124300,1748463010,2115,2115,2115,2115,210
|
|
20240723,124200,1748018860,2115,2115,2115,2115,6
|
|
20240723,124100,1748006170,2115,2115,2115,2115,952
|
|
20240723,124000,1745992690,2115,2110,2115,2110,3826
|
|
20240723,123900,1737917985,2115,2115,2115,2110,145
|
|
20240723,123800,1737611510,2115,2115,2115,2115,79
|
|
20240723,123700,1737444425,2115,2115,2115,2115,62
|
|
20240723,123600,1737313295,2115,2110,2115,2110,3328
|
|
20240723,123500,1730291170,2110,2110,2110,2110,629
|
|
20240723,123400,1728963980,2110,2120,2120,2105,8154
|
|
20240723,123300,1711753980,2115,2115,2115,2110,6840
|
|
20240723,123200,1697287395,2115,2115,2115,2110,468
|
|
20240723,123100,1696299650,2115,2115,2115,2115,1011
|
|
20240723,123000,1694161385,2110,2115,2120,2110,19088
|
|
20240723,122900,1653867635,2115,2115,2115,2115,61
|
|
20240723,122800,1653738620,2115,2115,2115,2115,257
|
|
20240723,122700,1653195065,2115,2115,2115,2110,3150
|
|
20240723,122600,1646544315,2110,2115,2115,2110,2194
|
|
20240723,122500,1641904015,2110,2110,2115,2110,209
|
|
20240723,122400,1641462915,2115,2110,2115,2110,9036
|
|
20240723,122300,1622396865,2110,2110,2115,2110,4629
|
|
20240723,122200,1612624115,2110,2120,2120,2110,25388
|
|
20240723,122100,1558933640,2115,2120,2120,2115,3968
|
|
20240723,122000,1550527660,2120,2120,2120,2120,14512
|
|
20240723,121900,1519762220,2125,2130,2130,2125,3081
|
|
20240723,121800,1513214620,2130,2125,2130,2125,264
|
|
20240723,121700,1512653610,2130,2125,2130,2125,456
|
|
20240723,121600,1511684075,2125,2130,2130,2125,1583
|
|
20240723,121500,1508319410,2130,2130,2130,2130,227
|
|
20240723,121400,1507835900,2130,2135,2135,2125,615
|
|
20240723,121300,1506526795,2135,2135,2135,2130,2152
|
|
20240723,121200,1501942490,2130,2130,2130,2130,43
|
|
20240723,121100,1501850900,2135,2130,2135,2130,675
|
|
20240723,121000,1500413075,2135,2135,2135,2135,18
|
|
20240723,120900,1500374645,2135,2135,2135,2135,1
|
|
20240723,120800,1500372510,2130,2130,2135,2130,1437
|
|
20240723,120700,1497311650,2130,2135,2135,2130,71
|
|
20240723,120600,1497160415,2135,2135,2135,2135,1
|
|
20240723,120500,1497158280,2135,2135,2135,2130,290
|
|
20240723,120400,1496539645,2135,2135,2135,2135,6
|
|
20240723,120300,1496526835,2135,2130,2135,2130,1417
|
|
20240723,120200,1493503625,2130,2130,2130,2130,10
|
|
20240723,120100,1493482325,2130,2130,2130,2130,0
|
|
20240723,120000,1493482325,2130,2135,2135,2130,141
|
|
20240723,115900,1493181890,2135,2135,2135,2130,848
|
|
20240723,115800,1491371900,2140,2130,2140,2130,12
|
|
20240723,115700,1491346240,2135,2135,2135,2135,60
|
|
20240723,115600,1491218140,2130,2135,2135,2130,197
|
|
20240723,115500,1490797550,2135,2135,2135,2135,3655
|
|
20240723,115400,1482994125,2135,2135,2135,2135,551
|
|
20240723,115300,1481817740,2135,2130,2135,2130,2
|
|
20240723,115200,1481813475,2130,2130,2130,2130,0
|
|
20240723,115100,1481813475,2130,2130,2130,2130,0
|
|
20240723,115000,1481813475,2130,2130,2130,2125,167
|
|
20240723,114900,1481457820,2130,2130,2130,2130,137
|
|
20240723,114800,1481166010,2130,2130,2130,2130,1623
|
|
20240723,114700,1477709020,2130,2125,2130,2125,76
|
|
20240723,114600,1477547440,2130,2130,2130,2130,30
|
|
20240723,114500,1477483540,2130,2130,2130,2125,539
|
|
20240723,114400,1476335705,2130,2125,2130,2125,301
|
|
20240723,114300,1475695630,2125,2125,2125,2125,11
|
|
20240723,114200,1475672255,2125,2135,2135,2125,8
|
|
20240723,114100,1475655220,2135,2135,2135,2135,6
|
|
20240723,114000,1475642410,2125,2130,2130,2125,26169
|
|
20240723,113900,1420024040,2130,2135,2135,2130,784
|
|
20240723,113800,1418352420,2130,2130,2130,2130,29
|
|
20240723,113700,1418290650,2135,2135,2135,2135,1
|
|
20240723,113600,1418288515,2130,2130,2130,2130,30
|
|
20240723,113500,1418224615,2130,2135,2135,2130,147
|
|
20240723,113400,1417910800,2135,2135,2135,2130,146
|
|
20240723,113300,1417599100,2135,2135,2135,2135,0
|
|
20240723,113200,1417599100,2135,2130,2135,2130,157
|
|
20240723,113100,1417264350,2125,2130,2130,2125,2571
|
|
20240723,113000,1411790975,2125,2130,2130,2125,2131
|
|
20240723,112900,1407259850,2125,2130,2130,2125,3983
|
|
20240723,112800,1398780255,2130,2130,2130,2130,1819
|
|
20240723,112700,1394905785,2130,2135,2135,2130,25
|
|
20240723,112600,1394852510,2135,2135,2135,2130,1623
|
|
20240723,112500,1391395510,2135,2135,2135,2135,0
|
|
20240723,112400,1391395510,2135,2130,2135,2130,174
|
|
20240723,112300,1391024880,2130,2130,2135,2130,1598
|
|
20240723,112200,1387620910,2135,2135,2135,2130,1068
|
|
20240723,112100,1385345780,2135,2135,2135,2130,1332
|
|
20240723,112000,1382508560,2135,2140,2140,2135,92
|
|
20240723,111900,1382312135,2140,2140,2140,2140,1
|
|
20240723,111800,1382309995,2140,2140,2140,2135,4
|
|
20240723,111700,1382301445,2140,2130,2140,2130,60
|
|
20240723,111600,1382173390,2135,2130,2135,2130,69
|
|
20240723,111500,1382026130,2130,2135,2135,2130,53
|
|
20240723,111400,1381913225,2135,2135,2135,2130,212
|
|
20240723,111300,1381460770,2135,2135,2135,2135,140
|
|
20240723,111200,1381161870,2135,2135,2135,2135,765
|
|
20240723,111100,1379528595,2135,2140,2140,2130,423
|
|
20240723,111000,1378624995,2140,2140,2140,2140,931
|
|
20240723,110900,1376632655,2140,2130,2140,2130,1026
|
|
20240723,110800,1374447255,2130,2140,2140,2130,337
|
|
20240723,110700,1373728975,2140,2135,2140,2135,2387
|
|
20240723,110600,1368632480,2135,2140,2140,2135,100
|
|
20240723,110500,1368418530,2140,2135,2140,2130,3874
|
|
20240723,110400,1360166045,2140,2135,2140,2130,1909
|
|
20240723,110300,1356092895,2135,2140,2140,2130,20
|
|
20240723,110200,1356050270,2140,2135,2140,2130,52
|
|
20240723,110100,1355939340,2140,2140,2140,2135,1030
|
|
20240723,110000,1353737780,2140,2140,2140,2135,1603
|
|
20240723,105900,1350314140,2135,2130,2140,2130,106
|
|
20240723,105800,1350087845,2135,2140,2140,2135,59
|
|
20240723,105700,1349961615,2130,2135,2135,2130,1891
|
|
20240723,105600,1345928090,2135,2130,2135,2130,239
|
|
20240723,105500,1345418935,2130,2130,2135,2130,258
|
|
20240723,105400,1344869390,2130,2135,2135,2130,2582
|
|
20240723,105300,1339369675,2135,2135,2135,2135,2053
|
|
20240723,105200,1334986520,2135,2135,2135,2135,288
|
|
20240723,105100,1334371640,2140,2140,2140,2140,214
|
|
20240723,105000,1333913680,2135,2135,2140,2135,515
|
|
20240723,104900,1332814085,2135,2130,2135,2130,644
|
|
20240723,104800,1331442320,2135,2130,2135,2130,1468
|
|
20240723,104700,1328311110,2135,2130,2135,2125,1145
|
|
20240723,104600,1325869855,2130,2140,2140,2125,25139
|
|
20240723,104500,1272313545,2135,2140,2140,2135,703
|
|
20240723,104400,1270810470,2140,2150,2150,2140,9699
|
|
20240723,104300,1250046065,2150,2140,2150,2140,2278
|
|
20240723,104200,1245169350,2140,2145,2145,2140,8967
|
|
20240723,104100,1225975080,2145,2150,2150,2140,11390
|
|
20240723,104000,1201544565,2150,2150,2155,2145,806
|
|
20240723,103900,1199814495,2150,2150,2150,2150,1104
|
|
20240723,103800,1197440895,2155,2155,2155,2150,2297
|
|
20240723,103700,1192501445,2150,2155,2155,2150,753
|
|
20240723,103600,1190882445,2160,2150,2160,2150,1050
|
|
20240723,103500,1188624445,2150,2150,2160,2150,498
|
|
20240723,103400,1187553725,2160,2150,2160,2150,5030
|
|
20240723,103300,1176715420,2155,2150,2155,2150,5740
|
|
20240723,103200,1164374415,2155,2155,2160,2150,9256
|
|
20240723,103100,1144470585,2155,2155,2155,2155,4015
|
|
20240723,103000,1135818260,2155,2160,2160,2155,540
|
|
20240723,102900,1134654450,2160,2155,2160,2155,413
|
|
20240723,102800,1133764345,2160,2160,2160,2155,413
|
|
20240723,102700,1132873240,2160,2160,2160,2160,490
|
|
20240723,102600,1131814840,2160,2160,2160,2160,40
|
|
20240723,102500,1131728440,2160,2160,2160,2155,2683
|
|
20240723,102400,1125934410,2160,2160,2160,2155,850
|
|
20240723,102300,1124102250,2160,2160,2160,2155,679
|
|
20240723,102200,1122635615,2160,2160,2160,2155,379
|
|
20240723,102100,1121818450,2160,2160,2160,2155,178
|
|
20240723,102000,1121434000,2155,2155,2160,2155,990
|
|
20240723,101900,1119300390,2155,2155,2155,2150,1069
|
|
20240723,101800,1116997975,2155,2160,2160,2150,29804
|
|
20240723,101700,1052767165,2160,2155,2160,2155,1707
|
|
20240723,101600,1049086680,2155,2160,2160,2155,1650
|
|
20240723,101500,1045522685,2155,2160,2160,2155,302
|
|
20240723,101400,1044870375,2165,2165,2165,2160,3102
|
|
20240723,101300,1038155050,2165,2165,2165,2165,39
|
|
20240723,101200,1038070615,2165,2160,2165,2160,202
|
|
20240723,101100,1037633295,2165,2160,2165,2155,9563
|
|
20240723,101000,1016976965,2160,2165,2165,2160,1254
|
|
20240723,100900,1014265730,2160,2165,2165,2160,804
|
|
20240723,100800,1012528225,2160,2165,2165,2160,181
|
|
20240723,100700,1012136440,2165,2165,2165,2165,141
|
|
20240723,100600,1011831175,2165,2160,2165,2160,1180
|
|
20240723,100500,1009282315,2160,2160,2160,2155,953
|
|
20240723,100400,1007224545,2155,2155,2155,2155,1724
|
|
20240723,100300,1003509325,2160,2160,2160,2155,2417
|
|
20240723,100200,998299210,2155,2155,2160,2155,2860
|
|
20240723,100100,992131605,2155,2160,2160,2155,806
|
|
20240723,100000,990393645,2160,2160,2160,2155,1710
|
|
20240723,095900,986705905,2160,2170,2170,2155,1062
|
|
20240723,095800,984411980,2160,2160,2170,2160,516
|
|
20240723,095700,983297390,2170,2160,2170,2155,1148
|
|
20240723,095600,980815765,2155,2160,2160,2155,2102
|
|
20240723,095500,976282240,2160,2160,2160,2155,2357
|
|
20240723,095400,971201890,2160,2165,2165,2160,1294
|
|
20240723,095300,968406830,2160,2165,2165,2160,4909
|
|
20240723,095200,957801945,2165,2155,2165,2155,8333
|
|
20240723,095100,939837325,2160,2155,2160,2155,509
|
|
20240723,095000,938739935,2155,2160,2160,2155,3439
|
|
20240723,094900,931328225,2155,2160,2160,2155,894
|
|
20240723,094800,929401115,2160,2155,2160,2155,2611
|
|
20240723,094700,923762925,2160,2155,2160,2150,5780
|
|
20240723,094600,911311395,2155,2160,2165,2150,14570
|
|
20240723,094500,879895115,2160,2160,2170,2155,16313
|
|
20240723,094400,844661210,2160,2165,2165,2160,3108
|
|
20240723,094300,837933855,2165,2165,2170,2160,26398
|
|
20240723,094200,780776655,2170,2170,2175,2165,3888
|
|
20240723,094100,772346995,2175,2170,2175,2170,5953
|
|
20240723,094000,759428965,2170,2165,2170,2165,1851
|
|
20240723,093900,755419475,2165,2165,2170,2165,12165
|
|
20240723,093800,729076730,2170,2170,2175,2170,14061
|
|
20240723,093700,698562860,2175,2175,2175,2175,107
|
|
20240723,093600,698330135,2170,2170,2175,2170,2406
|
|
20240723,093500,693098170,2175,2175,2180,2170,14039
|
|
20240723,093400,662568750,2180,2180,2180,2175,6439
|
|
20240723,093300,648563855,2180,2185,2185,2180,5275
|
|
20240723,093200,637064345,2185,2185,2185,2180,734
|
|
20240723,093100,635464155,2185,2180,2185,2180,2999
|
|
20240723,093000,628926275,2185,2175,2185,2175,657
|
|
20240723,092900,627494015,2175,2180,2180,2175,4681
|
|
20240723,092800,617300385,2175,2180,2180,2175,2353
|
|
20240723,092700,612171020,2180,2180,2180,2175,2092
|
|
20240723,092600,607610915,2180,2185,2185,2175,2671
|
|
20240723,092500,601789455,2180,2185,2185,2180,1393
|
|
20240723,092400,598752650,2180,2185,2185,2180,2633
|
|
20240723,092300,593010130,2190,2190,2190,2185,435
|
|
20240723,092200,592057720,2190,2185,2190,2175,4042
|
|
20240723,092100,583248440,2180,2190,2190,2180,3107
|
|
20240723,092000,576468400,2190,2185,2190,2185,341
|
|
20240723,091900,575722395,2185,2190,2190,2185,1216
|
|
20240723,091800,573065335,2190,2180,2190,2180,3195
|
|
20240723,091700,566082130,2180,2175,2180,2170,10451
|
|
20240723,091600,543342620,2170,2180,2185,2170,10695
|
|
20240723,091500,520063250,2180,2180,2185,2180,3447
|
|
20240723,091400,512548280,2185,2185,2185,2180,10788
|
|
20240723,091300,489013230,2185,2190,2190,2185,1730
|
|
20240723,091200,485227290,2190,2185,2190,2185,3352
|
|
20240723,091100,477899525,2180,2180,2185,2180,2582
|
|
20240723,091000,472267360,2180,2195,2195,2180,12018
|
|
20240723,090900,445980305,2195,2200,2200,2190,3803
|
|
20240723,090800,437645320,2200,2195,2200,2190,4558
|
|
20240723,090700,427642455,2195,2195,2195,2190,8622
|
|
20240723,090600,408758565,2195,2200,2200,2190,8159
|
|
20240723,090500,390861860,2200,2205,2210,2195,9095
|
|
20240723,090400,370820600,2210,2170,2210,2170,23410
|
|
20240723,090300,319450895,2170,2175,2185,2165,31240
|
|
20240723,090200,251711160,2180,2195,2200,2170,22713
|
|
20240723,090100,202150985,2185,2185,2195,2180,30968
|
|
20240723,090000,134392325,2185,2175,2195,2170,60871
|