602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,185900,568852970,2435,2435,2435,2435,3903
|
|
20240724,185800,568852970,2435,2435,2435,2435,0
|
|
20240724,185700,568852970,2435,2435,2435,2435,0
|
|
20240724,185600,568852970,2435,2435,2435,2435,0
|
|
20240724,185500,568852970,2435,2435,2435,2435,0
|
|
20240724,185400,568852970,2435,2435,2435,2435,0
|
|
20240724,185300,568852970,2435,2435,2435,2435,0
|
|
20240724,185200,568852970,2435,2435,2435,2435,0
|
|
20240724,185100,568852970,2435,2435,2435,2435,0
|
|
20240724,185000,568852970,2435,2435,2435,2435,0
|
|
20240724,184900,568852970,2435,2435,2435,2435,0
|
|
20240724,184800,568852970,2435,2435,2435,2435,0
|
|
20240724,184700,568852970,2435,2435,2435,2435,0
|
|
20240724,184600,568852970,2435,2435,2435,2435,0
|
|
20240724,184500,568852970,2435,2435,2435,2435,0
|
|
20240724,184400,568852970,2435,2435,2435,2435,0
|
|
20240724,184300,568852970,2435,2435,2435,2435,0
|
|
20240724,184200,568852970,2435,2435,2435,2435,0
|
|
20240724,184100,568852970,2435,2435,2435,2435,0
|
|
20240724,184000,568852970,2435,2435,2435,2435,0
|
|
20240724,183900,568852970,2435,2435,2435,2435,0
|
|
20240724,183800,568852970,2435,2435,2435,2435,0
|
|
20240724,183700,568852970,2435,2435,2435,2435,0
|
|
20240724,183600,568852970,2435,2435,2435,2435,0
|
|
20240724,183500,568852970,2435,2435,2435,2435,0
|
|
20240724,183400,568852970,2435,2435,2435,2435,0
|
|
20240724,183300,568852970,2435,2435,2435,2435,0
|
|
20240724,183200,568852970,2435,2435,2435,2435,0
|
|
20240724,183100,568852970,2435,2435,2435,2435,0
|
|
20240724,183000,568852970,2435,2435,2435,2435,0
|
|
20240724,182900,568852970,2435,2435,2435,2435,3903
|
|
20240724,182800,568852970,2435,2435,2435,2435,0
|
|
20240724,182700,568852970,2435,2435,2435,2435,0
|
|
20240724,182600,568852970,2435,2435,2435,2435,0
|
|
20240724,182500,568852970,2435,2435,2435,2435,0
|
|
20240724,182400,568852970,2435,2435,2435,2435,0
|
|
20240724,182300,568852970,2435,2435,2435,2435,0
|
|
20240724,182200,568852970,2435,2435,2435,2435,0
|
|
20240724,182100,568852970,2435,2435,2435,2435,0
|
|
20240724,182000,568852970,2435,2435,2435,2435,0
|
|
20240724,181900,568852970,2435,2435,2435,2435,0
|
|
20240724,181800,568852970,2435,2435,2435,2435,0
|
|
20240724,181700,568852970,2435,2435,2435,2435,0
|
|
20240724,181600,568852970,2435,2435,2435,2435,0
|
|
20240724,181500,568852970,2435,2435,2435,2435,0
|
|
20240724,181400,568852970,2435,2435,2435,2435,0
|
|
20240724,181300,568852970,2435,2435,2435,2435,0
|
|
20240724,181200,568852970,2435,2435,2435,2435,0
|
|
20240724,181100,568852970,2435,2435,2435,2435,0
|
|
20240724,181000,568852970,2435,2435,2435,2435,0
|
|
20240724,180900,568852970,2435,2435,2435,2435,0
|
|
20240724,180800,568852970,2435,2435,2435,2435,0
|
|
20240724,180700,568852970,2435,2435,2435,2435,0
|
|
20240724,180600,568852970,2435,2435,2435,2435,0
|
|
20240724,180500,568852970,2435,2435,2435,2435,0
|
|
20240724,180400,568852970,2435,2435,2435,2435,0
|
|
20240724,180300,568852970,2435,2435,2435,2435,0
|
|
20240724,180200,568852970,2435,2435,2435,2435,0
|
|
20240724,180100,568852970,2435,2435,2435,2435,0
|
|
20240724,180000,568852970,2435,2435,2435,2435,0
|
|
20240724,175900,568852970,2435,2435,2435,2435,3903
|
|
20240724,175800,568852970,2435,2435,2435,2435,0
|
|
20240724,175700,568852970,2435,2435,2435,2435,0
|
|
20240724,175600,568852970,2435,2435,2435,2435,0
|
|
20240724,175500,568852970,2435,2435,2435,2435,0
|
|
20240724,175400,568852970,2435,2435,2435,2435,0
|
|
20240724,175300,568852970,2435,2435,2435,2435,0
|
|
20240724,175200,568852970,2435,2435,2435,2435,0
|
|
20240724,175100,568852970,2435,2435,2435,2435,0
|
|
20240724,175000,568852970,2435,2435,2435,2435,0
|
|
20240724,174900,568852970,2435,2435,2435,2435,0
|
|
20240724,174800,568852970,2435,2435,2435,2435,0
|
|
20240724,174700,568852970,2435,2435,2435,2435,0
|
|
20240724,174600,568852970,2435,2435,2435,2435,0
|
|
20240724,174500,568852970,2435,2435,2435,2435,0
|
|
20240724,174400,568852970,2435,2435,2435,2435,0
|
|
20240724,174300,568852970,2435,2435,2435,2435,0
|
|
20240724,174200,568852970,2435,2435,2435,2435,0
|
|
20240724,174100,568852970,2435,2435,2435,2435,0
|
|
20240724,174000,568852970,2435,2435,2435,2435,0
|
|
20240724,173900,568852970,2435,2435,2435,2435,0
|
|
20240724,173800,568852970,2435,2435,2435,2435,0
|
|
20240724,173700,568852970,2435,2435,2435,2435,0
|
|
20240724,173600,568852970,2435,2435,2435,2435,0
|
|
20240724,173500,568852970,2435,2435,2435,2435,0
|
|
20240724,173400,568852970,2435,2435,2435,2435,0
|
|
20240724,173300,568852970,2435,2435,2435,2435,0
|
|
20240724,173200,568852970,2435,2435,2435,2435,0
|
|
20240724,173100,568852970,2435,2435,2435,2435,0
|
|
20240724,173000,568852970,2435,2435,2435,2435,0
|
|
20240724,172900,568852970,2435,2435,2435,2435,3903
|
|
20240724,172800,568852970,2435,2435,2435,2435,0
|
|
20240724,172700,568852970,2435,2435,2435,2435,0
|
|
20240724,172600,568852970,2435,2435,2435,2435,0
|
|
20240724,172500,568852970,2435,2435,2435,2435,0
|
|
20240724,172400,568852970,2435,2435,2435,2435,0
|
|
20240724,172300,568852970,2435,2435,2435,2435,0
|
|
20240724,172200,568852970,2435,2435,2435,2435,0
|
|
20240724,172100,568852970,2435,2435,2435,2435,0
|
|
20240724,172000,568852970,2435,2435,2435,2435,0
|
|
20240724,171900,568852970,2435,2435,2435,2435,0
|
|
20240724,171800,568852970,2435,2435,2435,2435,0
|
|
20240724,171700,568852970,2435,2435,2435,2435,0
|
|
20240724,171600,568852970,2435,2435,2435,2435,0
|
|
20240724,171500,568852970,2435,2435,2435,2435,0
|
|
20240724,171400,568852970,2435,2435,2435,2435,0
|
|
20240724,171300,568852970,2435,2435,2435,2435,0
|
|
20240724,171200,568852970,2435,2435,2435,2435,0
|
|
20240724,171100,568852970,2435,2435,2435,2435,0
|
|
20240724,171000,568852970,2435,2435,2435,2435,0
|
|
20240724,170900,568852970,2435,2435,2435,2435,0
|
|
20240724,170800,568852970,2435,2435,2435,2435,0
|
|
20240724,170700,568852970,2435,2435,2435,2435,0
|
|
20240724,170600,568852970,2435,2435,2435,2435,0
|
|
20240724,170500,568852970,2435,2435,2435,2435,0
|
|
20240724,170400,568852970,2435,2435,2435,2435,0
|
|
20240724,170300,568852970,2435,2435,2435,2435,0
|
|
20240724,170200,568852970,2435,2435,2435,2435,0
|
|
20240724,170100,568852970,2435,2435,2435,2435,0
|
|
20240724,170000,568852970,2435,2435,2435,2435,0
|
|
20240724,165900,568852970,2435,2435,2435,2435,3903
|
|
20240724,165800,568852970,2435,2435,2435,2435,0
|
|
20240724,165700,568852970,2435,2435,2435,2435,0
|
|
20240724,165600,568852970,2435,2435,2435,2435,0
|
|
20240724,165500,568852970,2435,2435,2435,2435,0
|
|
20240724,165400,568852970,2435,2435,2435,2435,0
|
|
20240724,165300,568852970,2435,2435,2435,2435,0
|
|
20240724,165200,568852970,2435,2435,2435,2435,0
|
|
20240724,165100,568852970,2435,2435,2435,2435,0
|
|
20240724,165000,568852970,2435,2435,2435,2435,0
|
|
20240724,164900,568852970,2435,2435,2435,2435,0
|
|
20240724,164800,568852970,2435,2435,2435,2435,0
|
|
20240724,164700,568852970,2435,2435,2435,2435,0
|
|
20240724,164600,568852970,2435,2435,2435,2435,0
|
|
20240724,164500,568852970,2435,2435,2435,2435,0
|
|
20240724,164400,568852970,2435,2435,2435,2435,0
|
|
20240724,164300,568852970,2435,2435,2435,2435,0
|
|
20240724,164200,568852970,2435,2435,2435,2435,0
|
|
20240724,164100,568852970,2435,2435,2435,2435,0
|
|
20240724,164000,568852970,2435,2435,2435,2435,0
|
|
20240724,163900,568852970,2435,2435,2435,2435,0
|
|
20240724,163800,568852970,2435,2435,2435,2435,0
|
|
20240724,163700,568852970,2435,2435,2435,2435,0
|
|
20240724,163600,568852970,2435,2435,2435,2435,0
|
|
20240724,163500,568852970,2435,2435,2435,2435,0
|
|
20240724,163400,568852970,2435,2435,2435,2435,0
|
|
20240724,163300,568852970,2435,2435,2435,2435,0
|
|
20240724,163200,568852970,2435,2435,2435,2435,0
|
|
20240724,163100,568852970,2435,2435,2435,2435,0
|
|
20240724,163000,568852970,2435,2435,2435,2435,0
|
|
20240724,162900,568852970,2435,2435,2435,2435,3903
|
|
20240724,162800,568852970,2435,2435,2435,2435,0
|
|
20240724,162700,568852970,2435,2435,2435,2435,0
|
|
20240724,162600,568852970,2435,2435,2435,2435,0
|
|
20240724,162500,568852970,2435,2435,2435,2435,0
|
|
20240724,162400,568852970,2435,2435,2435,2435,0
|
|
20240724,162300,568852970,2435,2435,2435,2435,0
|
|
20240724,162200,568852970,2435,2435,2435,2435,0
|
|
20240724,162100,568852970,2435,2435,2435,2435,0
|
|
20240724,162000,568852970,2435,2435,2435,2435,0
|
|
20240724,161900,568852970,2435,2435,2435,2435,0
|
|
20240724,161800,568852970,2435,2435,2435,2435,0
|
|
20240724,161700,568852970,2435,2435,2435,2435,0
|
|
20240724,161600,568852970,2435,2435,2435,2435,0
|
|
20240724,161500,568852970,2435,2435,2435,2435,0
|
|
20240724,161400,568852970,2435,2435,2435,2435,0
|
|
20240724,161300,568852970,2435,2435,2435,2435,0
|
|
20240724,161200,568852970,2435,2435,2435,2435,0
|
|
20240724,161100,568852970,2435,2435,2435,2435,0
|
|
20240724,161000,568852970,2435,2435,2435,2435,0
|
|
20240724,160900,568852970,2435,2435,2435,2435,0
|
|
20240724,160800,568852970,2435,2435,2435,2435,0
|
|
20240724,160700,568852970,2435,2435,2435,2435,0
|
|
20240724,160600,568852970,2435,2435,2435,2435,0
|
|
20240724,160500,568852970,2435,2435,2435,2435,0
|
|
20240724,160400,568852970,2435,2435,2435,2435,0
|
|
20240724,160300,568852970,2435,2435,2435,2435,0
|
|
20240724,160200,568852970,2435,2435,2435,2435,0
|
|
20240724,160100,568852970,2435,2435,2435,2435,0
|
|
20240724,160000,568852970,2435,2435,2435,2435,0
|
|
20240724,155900,568852970,2435,2435,2435,2435,3903
|
|
20240724,155800,568852970,2435,2435,2435,2435,0
|
|
20240724,155700,568852970,2435,2435,2435,2435,0
|
|
20240724,155600,568852970,2435,2435,2435,2435,0
|
|
20240724,155500,568852970,2435,2435,2435,2435,0
|
|
20240724,155400,568852970,2435,2435,2435,2435,0
|
|
20240724,155300,568852970,2435,2435,2435,2435,0
|
|
20240724,155200,568852970,2435,2435,2435,2435,0
|
|
20240724,155100,568852970,2435,2435,2435,2435,0
|
|
20240724,155000,568852970,2435,2435,2435,2435,0
|
|
20240724,154900,568852970,2435,2435,2435,2435,0
|
|
20240724,154800,568852970,2435,2435,2435,2435,0
|
|
20240724,154700,568852970,2435,2435,2435,2435,0
|
|
20240724,154600,568852970,2435,2435,2435,2435,0
|
|
20240724,154500,568852970,2435,2435,2435,2435,0
|
|
20240724,154400,568852970,2435,2435,2435,2435,0
|
|
20240724,154300,568852970,2435,2435,2435,2435,0
|
|
20240724,154200,568852970,2435,2435,2435,2435,0
|
|
20240724,154100,568852970,2435,2435,2435,2435,0
|
|
20240724,154000,568852970,2435,2435,2435,2435,0
|
|
20240724,153900,568852970,2435,2435,2435,2435,0
|
|
20240724,153800,568852970,2435,2435,2435,2435,0
|
|
20240724,153700,568852970,2435,2435,2435,2435,0
|
|
20240724,153600,568852970,2435,2435,2435,2435,0
|
|
20240724,153500,568852970,2435,2435,2435,2435,0
|
|
20240724,153400,568852970,2435,2435,2435,2435,0
|
|
20240724,153300,568852970,2435,2435,2435,2435,0
|
|
20240724,153200,568852970,2435,2435,2435,2435,0
|
|
20240724,153100,568852970,2435,2435,2435,2435,0
|
|
20240724,153000,568852970,2435,2435,2435,2435,3903
|
|
20240724,152900,559349165,2435,2435,2435,2435,0
|
|
20240724,152800,559349165,2435,2435,2435,2435,0
|
|
20240724,152700,559349165,2435,2435,2435,2435,0
|
|
20240724,152600,559349165,2435,2435,2435,2435,0
|
|
20240724,152500,559349165,2435,2435,2435,2435,0
|
|
20240724,152400,559349165,2435,2435,2435,2435,0
|
|
20240724,152300,559349165,2435,2435,2435,2435,0
|
|
20240724,152200,559349165,2435,2435,2435,2435,0
|
|
20240724,152100,559349165,2435,2435,2435,2435,0
|
|
20240724,152000,559349165,2435,2435,2435,2435,0
|
|
20240724,151900,559349165,2435,2435,2435,2435,0
|
|
20240724,151800,559349165,2435,2435,2435,2435,0
|
|
20240724,151700,559349165,2435,2435,2435,2435,37
|
|
20240724,151600,559259070,2435,2435,2440,2435,2446
|
|
20240724,151500,553302560,2435,2440,2440,2435,1000
|
|
20240724,151400,550866680,2455,2455,2455,2455,0
|
|
20240724,151300,550866680,2455,2455,2455,2455,0
|
|
20240724,151200,550866680,2455,2455,2455,2455,0
|
|
20240724,151100,550866680,2455,2455,2455,2455,1000
|
|
20240724,151000,548411680,2455,2455,2455,2455,25
|
|
20240724,150900,548350305,2450,2450,2450,2450,301
|
|
20240724,150800,547612855,2450,2450,2450,2450,60
|
|
20240724,150700,547465855,2440,2440,2440,2440,0
|
|
20240724,150600,547465855,2440,2445,2445,2440,2318
|
|
20240724,150500,541803755,2450,2450,2450,2450,0
|
|
20240724,150400,541803755,2450,2450,2450,2450,109
|
|
20240724,150300,541536705,2450,2455,2455,2450,1101
|
|
20240724,150200,538839180,2455,2455,2455,2455,1
|
|
20240724,150100,538836725,2460,2455,2460,2455,6
|
|
20240724,150000,538821985,2455,2455,2455,2455,0
|
|
20240724,145900,538821985,2455,2455,2455,2455,412
|
|
20240724,145800,537810525,2455,2455,2455,2455,505
|
|
20240724,145700,536570750,2460,2460,2460,2460,0
|
|
20240724,145600,536570750,2460,2460,2460,2460,10
|
|
20240724,145500,536546150,2450,2465,2465,2450,1091
|
|
20240724,145400,533867625,2465,2465,2465,2465,0
|
|
20240724,145300,533867625,2465,2465,2465,2465,0
|
|
20240724,145200,533867625,2465,2465,2465,2465,140
|
|
20240724,145100,533522525,2455,2460,2460,2455,103
|
|
20240724,145000,533269655,2460,2460,2460,2460,1000
|
|
20240724,144900,530809655,2460,2460,2460,2460,0
|
|
20240724,144800,530809655,2460,2460,2460,2460,0
|
|
20240724,144700,530809655,2460,2460,2460,2460,1
|
|
20240724,144600,530807195,2460,2460,2460,2460,0
|
|
20240724,144500,530807195,2460,2460,2460,2460,0
|
|
20240724,144400,530807195,2460,2460,2460,2460,3
|
|
20240724,144300,530799815,2460,2460,2460,2460,0
|
|
20240724,144200,530799815,2460,2455,2460,2455,180
|
|
20240724,144100,530357300,2450,2455,2455,2450,1376
|
|
20240724,144000,526986065,2455,2455,2455,2455,2
|
|
20240724,143900,526981155,2450,2450,2450,2450,0
|
|
20240724,143800,526981155,2450,2450,2450,2450,0
|
|
20240724,143700,526981155,2450,2450,2450,2450,1
|
|
20240724,143600,526978705,2450,2450,2450,2450,0
|
|
20240724,143500,526978705,2450,2450,2450,2450,0
|
|
20240724,143400,526978705,2450,2450,2450,2450,676
|
|
20240724,143300,525322505,2450,2455,2455,2450,1650
|
|
20240724,143200,521271895,2455,2455,2455,2455,0
|
|
20240724,143100,521271895,2455,2455,2455,2455,390
|
|
20240724,143000,520314445,2450,2450,2450,2450,451
|
|
20240724,142900,519209495,2455,2455,2455,2455,0
|
|
20240724,142800,519209495,2455,2455,2455,2455,13
|
|
20240724,142700,519177580,2455,2455,2455,2455,0
|
|
20240724,142600,519177580,2455,2455,2455,2455,1
|
|
20240724,142500,519175125,2460,2460,2460,2460,20
|
|
20240724,142400,519125925,2460,2455,2460,2455,440
|
|
20240724,142300,518044505,2455,2455,2455,2455,1
|
|
20240724,142200,518042050,2455,2455,2455,2455,0
|
|
20240724,142100,518042050,2455,2455,2455,2455,165
|
|
20240724,142000,517636975,2450,2450,2450,2450,0
|
|
20240724,141900,517636975,2450,2450,2450,2450,0
|
|
20240724,141800,517636975,2450,2450,2450,2450,0
|
|
20240724,141700,517636975,2450,2450,2450,2450,547
|
|
20240724,141600,516296825,2450,2450,2450,2450,50
|
|
20240724,141500,516174325,2450,2450,2450,2450,30
|
|
20240724,141400,516100825,2450,2450,2450,2450,0
|
|
20240724,141300,516100825,2450,2450,2450,2450,0
|
|
20240724,141200,516100825,2450,2450,2450,2450,0
|
|
20240724,141100,516100825,2450,2450,2450,2450,0
|
|
20240724,141000,516100825,2450,2450,2450,2450,15
|
|
20240724,140900,516064075,2450,2450,2450,2450,15
|
|
20240724,140800,516027325,2450,2450,2450,2450,1
|
|
20240724,140700,516024875,2450,2450,2450,2450,10
|
|
20240724,140600,516000375,2450,2450,2450,2450,1000
|
|
20240724,140500,513550375,2445,2450,2450,2445,3
|
|
20240724,140400,513543030,2450,2450,2450,2450,95
|
|
20240724,140300,513310280,2445,2445,2445,2445,3
|
|
20240724,140200,513302945,2445,2445,2445,2445,50
|
|
20240724,140100,513180695,2445,2445,2445,2445,50
|
|
20240724,140000,513058445,2445,2445,2445,2445,60
|
|
20240724,135900,512911745,2445,2445,2445,2445,0
|
|
20240724,135800,512911745,2445,2445,2445,2445,578
|
|
20240724,135700,511498535,2445,2445,2445,2445,500
|
|
20240724,135600,510276035,2445,2445,2450,2445,3245
|
|
20240724,135500,502341935,2445,2450,2450,2445,686
|
|
20240724,135400,500664590,2450,2450,2450,2450,0
|
|
20240724,135300,500664590,2450,2450,2450,2450,0
|
|
20240724,135200,500664590,2450,2450,2450,2450,0
|
|
20240724,135100,500664590,2450,2450,2450,2450,5
|
|
20240724,135000,500652340,2450,2450,2450,2450,1029
|
|
20240724,134900,498131290,2450,2450,2450,2450,5
|
|
20240724,134800,498119040,2450,2445,2450,2445,351
|
|
20240724,134700,497260595,2445,2445,2445,2445,1010
|
|
20240724,134600,494791145,2445,2445,2445,2445,1990
|
|
20240724,134500,489925595,2445,2450,2450,2445,1407
|
|
20240724,134400,486485430,2445,2445,2445,2445,0
|
|
20240724,134300,486485430,2445,2445,2445,2445,0
|
|
20240724,134200,486485430,2445,2445,2445,2445,25
|
|
20240724,134100,486424305,2460,2455,2460,2455,200
|
|
20240724,134000,485932405,2455,2455,2455,2455,0
|
|
20240724,133900,485932405,2455,2455,2455,2455,20
|
|
20240724,133800,485883305,2455,2455,2455,2455,1
|
|
20240724,133700,485880850,2460,2450,2460,2450,1000
|
|
20240724,133600,483421270,2445,2445,2445,2445,0
|
|
20240724,133500,483421270,2445,2445,2445,2445,1
|
|
20240724,133400,483418825,2445,2445,2445,2445,0
|
|
20240724,133300,483418825,2445,2445,2445,2445,505
|
|
20240724,133200,482184100,2440,2440,2440,2440,20
|
|
20240724,133100,482135300,2440,2440,2440,2440,20
|
|
20240724,133000,482086500,2440,2440,2440,2440,63
|
|
20240724,132900,481932780,2440,2440,2440,2440,5
|
|
20240724,132800,481920580,2440,2440,2440,2440,7
|
|
20240724,132700,481903500,2440,2440,2440,2440,0
|
|
20240724,132600,481903500,2440,2440,2440,2440,10
|
|
20240724,132500,481879100,2430,2430,2430,2430,200
|
|
20240724,132400,481393100,2430,2430,2430,2430,0
|
|
20240724,132300,481393100,2430,2430,2430,2430,0
|
|
20240724,132200,481393100,2430,2430,2430,2430,208
|
|
20240724,132100,480887660,2435,2435,2435,2435,300
|
|
20240724,132000,480157160,2435,2435,2435,2435,0
|
|
20240724,131900,480157160,2435,2435,2435,2435,0
|
|
20240724,131800,480157160,2435,2435,2435,2435,54
|
|
20240724,131700,480025670,2430,2430,2430,2430,605
|
|
20240724,131600,478555520,2435,2435,2435,2435,0
|
|
20240724,131500,478555520,2435,2435,2435,2435,555
|
|
20240724,131400,477204095,2435,2435,2435,2435,0
|
|
20240724,131300,477204095,2435,2435,2435,2435,0
|
|
20240724,131200,477204095,2435,2435,2435,2435,0
|
|
20240724,131100,477204095,2435,2435,2435,2435,20
|
|
20240724,131000,477155395,2425,2425,2425,2425,0
|
|
20240724,130900,477155395,2425,2420,2425,2420,548
|
|
20240724,130800,475826510,2425,2425,2425,2425,2715
|
|
20240724,130700,469242635,2430,2435,2465,2430,1311
|
|
20240724,130600,466026255,2430,2430,2430,2430,0
|
|
20240724,130500,466026255,2430,2430,2430,2430,0
|
|
20240724,130400,466026255,2430,2430,2430,2430,2000
|
|
20240724,130300,461166255,2430,2430,2430,2430,0
|
|
20240724,130200,461166255,2430,2430,2430,2430,0
|
|
20240724,130100,461166255,2430,2430,2430,2430,0
|
|
20240724,130000,461166255,2430,2430,2450,2430,1201
|
|
20240724,125900,458235840,2420,2420,2420,2420,0
|
|
20240724,125800,458235840,2420,2420,2420,2420,0
|
|
20240724,125700,458235840,2420,2420,2420,2420,0
|
|
20240724,125600,458235840,2420,2420,2420,2420,212
|
|
20240724,125500,457722800,2415,2415,2415,2415,0
|
|
20240724,125400,457722800,2415,2415,2415,2415,130
|
|
20240724,125300,457408850,2415,2415,2420,2415,190
|
|
20240724,125200,456949670,2415,2415,2415,2415,512
|
|
20240724,125100,455713190,2415,2415,2415,2415,1
|
|
20240724,125000,455710775,2415,2410,2415,2410,24
|
|
20240724,124900,455652835,2410,2405,2410,2405,465
|
|
20240724,124800,454532305,2405,2410,2410,2405,521
|
|
20240724,124700,453279195,2405,2410,2410,2405,1429
|
|
20240724,124600,449837805,2405,2410,2410,2405,4584
|
|
20240724,124500,438811620,2410,2410,2410,2410,205
|
|
20240724,124400,438317570,2420,2420,2420,2410,1803
|
|
20240724,124300,433964275,2435,2435,2435,2420,7421
|
|
20240724,124200,415969540,2435,2435,2435,2435,689
|
|
20240724,124100,414291825,2435,2440,2440,2435,351
|
|
20240724,124000,413435395,2440,2440,2440,2440,0
|
|
20240724,123900,413435395,2440,2440,2440,2440,12
|
|
20240724,123800,413406115,2440,2440,2440,2440,5
|
|
20240724,123700,413393915,2440,2440,2440,2440,0
|
|
20240724,123600,413393915,2440,2440,2440,2440,142
|
|
20240724,123500,413047435,2430,2440,2440,2430,2534
|
|
20240724,123400,406877085,2445,2445,2445,2445,0
|
|
20240724,123300,406877085,2445,2445,2445,2445,62
|
|
20240724,123200,406725495,2445,2445,2445,2445,3
|
|
20240724,123100,406718160,2440,2440,2445,2440,2918
|
|
20240724,123000,399593240,2440,2440,2440,2440,2
|
|
20240724,122900,399588360,2440,2440,2440,2440,0
|
|
20240724,122800,399588360,2440,2440,2440,2440,1
|
|
20240724,122700,399585920,2440,2445,2445,2440,4159
|
|
20240724,122600,389425965,2445,2445,2445,2445,0
|
|
20240724,122500,389425965,2445,2445,2445,2445,0
|
|
20240724,122400,389425965,2445,2445,2445,2445,1
|
|
20240724,122300,389423520,2450,2450,2450,2450,30
|
|
20240724,122200,389350020,2450,2450,2455,2440,2098
|
|
20240724,122100,384223130,2445,2445,2445,2445,0
|
|
20240724,122000,384223130,2445,2450,2450,2445,198
|
|
20240724,121900,383738520,2455,2455,2455,2455,12
|
|
20240724,121800,383709060,2455,2455,2455,2455,0
|
|
20240724,121700,383709060,2455,2455,2455,2455,0
|
|
20240724,121600,383709060,2455,2455,2455,2455,70
|
|
20240724,121500,383537210,2455,2450,2455,2450,1020
|
|
20240724,121400,381038110,2450,2450,2450,2450,0
|
|
20240724,121300,381038110,2450,2450,2450,2450,2
|
|
20240724,121200,381033210,2450,2455,2455,2450,906
|
|
20240724,121100,378812750,2460,2460,2460,2460,82
|
|
20240724,121000,378611030,2460,2460,2460,2460,86
|
|
20240724,120900,378399470,2460,2460,2460,2460,1
|
|
20240724,120800,378397010,2460,2460,2460,2460,0
|
|
20240724,120700,378397010,2460,2460,2460,2460,13
|
|
20240724,120600,378365030,2460,2455,2460,2455,337
|
|
20240724,120500,377537525,2460,2460,2460,2460,8
|
|
20240724,120400,377517845,2455,2455,2455,2455,413
|
|
20240724,120300,376503930,2460,2460,2460,2460,0
|
|
20240724,120200,376503930,2460,2460,2460,2460,1
|
|
20240724,120100,376501470,2465,2465,2465,2465,0
|
|
20240724,120000,376501470,2465,2460,2465,2460,204
|
|
20240724,115900,375998730,2465,2465,2465,2465,0
|
|
20240724,115800,375998730,2465,2460,2465,2460,102
|
|
20240724,115700,375747615,2460,2460,2460,2460,2
|
|
20240724,115600,375742695,2460,2460,2460,2460,5
|
|
20240724,115500,375730395,2465,2460,2465,2460,41
|
|
20240724,115400,375629455,2450,2450,2450,2450,0
|
|
20240724,115300,375629455,2450,2450,2450,2450,0
|
|
20240724,115200,375629455,2450,2450,2450,2450,0
|
|
20240724,115100,375629455,2450,2460,2460,2450,1525
|
|
20240724,115000,371893175,2460,2460,2460,2460,1
|
|
20240724,114900,371890715,2455,2455,2455,2455,465
|
|
20240724,114800,370749140,2465,2465,2465,2465,0
|
|
20240724,114700,370749140,2465,2465,2470,2465,47
|
|
20240724,114600,370633095,2460,2460,2460,2460,29
|
|
20240724,114500,370561755,2460,2460,2460,2460,20
|
|
20240724,114400,370512555,2460,2460,2460,2460,2
|
|
20240724,114300,370507635,2460,2460,2460,2460,0
|
|
20240724,114200,370507635,2460,2470,2470,2455,937
|
|
20240724,114100,368204010,2470,2470,2470,2470,0
|
|
20240724,114000,368204010,2470,2470,2470,2470,0
|
|
20240724,113900,368204010,2470,2470,2470,2470,0
|
|
20240724,113800,368204010,2470,2465,2470,2465,3
|
|
20240724,113700,368196605,2470,2470,2470,2470,0
|
|
20240724,113600,368196605,2470,2470,2470,2470,0
|
|
20240724,113500,368196605,2470,2470,2470,2470,0
|
|
20240724,113400,368196605,2470,2470,2470,2470,0
|
|
20240724,113300,368196605,2470,2470,2470,2470,0
|
|
20240724,113200,368196605,2470,2470,2470,2470,0
|
|
20240724,113100,368196605,2470,2470,2470,2470,0
|
|
20240724,113000,368196605,2470,2470,2470,2470,0
|
|
20240724,112900,368196605,2470,2470,2470,2470,0
|
|
20240724,112800,368196605,2470,2470,2470,2470,0
|
|
20240724,112700,368196605,2470,2465,2470,2465,13
|
|
20240724,112600,368164525,2455,2460,2460,2455,440
|
|
20240724,112500,367082330,2460,2460,2460,2460,0
|
|
20240724,112400,367082330,2460,2460,2460,2460,19
|
|
20240724,112300,367035590,2460,2470,2470,2460,258
|
|
20240724,112200,366400135,2470,2465,2470,2465,1812
|
|
20240724,112100,361933550,2465,2465,2465,2465,24
|
|
20240724,112000,361874390,2465,2465,2465,2465,1
|
|
20240724,111900,361871925,2460,2460,2460,2460,13
|
|
20240724,111800,361839945,2465,2465,2465,2465,200
|
|
20240724,111700,361346945,2465,2465,2465,2465,100
|
|
20240724,111600,361100445,2465,2460,2465,2460,2290
|
|
20240724,111500,355455995,2465,2465,2465,2465,2500
|
|
20240724,111400,349293495,2465,2465,2465,2465,1
|
|
20240724,111300,349291030,2460,2460,2460,2460,0
|
|
20240724,111200,349291030,2460,2460,2460,2460,0
|
|
20240724,111100,349291030,2460,2460,2460,2460,0
|
|
20240724,111000,349291030,2460,2460,2460,2460,0
|
|
20240724,110900,349291030,2460,2460,2460,2460,0
|
|
20240724,110800,349291030,2460,2455,2460,2455,1641
|
|
20240724,110700,345262370,2455,2455,2455,2455,0
|
|
20240724,110600,345262370,2455,2455,2455,2455,0
|
|
20240724,110500,345262370,2455,2455,2455,2455,2360
|
|
20240724,110400,339468570,2455,2455,2455,2455,3889
|
|
20240724,110300,329921075,2455,2455,2455,2455,751
|
|
20240724,110200,328077370,2455,2455,2455,2455,2279
|
|
20240724,110100,322482425,2450,2450,2450,2450,0
|
|
20240724,110000,322482425,2450,2465,2465,2450,1781
|
|
20240724,105900,318112840,2455,2455,2455,2455,17
|
|
20240724,105800,318071105,2450,2450,2450,2450,70
|
|
20240724,105700,317899605,2450,2450,2450,2450,0
|
|
20240724,105600,317899605,2450,2450,2450,2450,445
|
|
20240724,105500,316809355,2450,2445,2450,2445,5778
|
|
20240724,105400,302653455,2440,2440,2440,2440,2564
|
|
20240724,105300,296397295,2440,2440,2440,2440,0
|
|
20240724,105200,296397295,2440,2450,2450,2440,813
|
|
20240724,105100,294409955,2445,2450,2450,2445,5
|
|
20240724,105000,294397720,2445,2445,2445,2445,0
|
|
20240724,104900,294397720,2445,2445,2445,2445,610
|
|
20240724,104800,292906270,2445,2445,2445,2440,514
|
|
20240724,104700,291650045,2450,2450,2450,2450,536
|
|
20240724,104600,290336845,2450,2450,2455,2450,3463
|
|
20240724,104500,281852230,2450,2450,2450,2450,3
|
|
20240724,104400,281844880,2450,2445,2450,2445,42
|
|
20240724,104300,281741985,2450,2450,2450,2450,2
|
|
20240724,104200,281737085,2445,2445,2445,2445,2
|
|
20240724,104100,281732195,2450,2445,2450,2445,1264
|
|
20240724,104000,278636145,2445,2445,2445,2445,10
|
|
20240724,103900,278611695,2445,2445,2445,2445,4
|
|
20240724,103800,278601915,2445,2445,2445,2445,21
|
|
20240724,103700,278550570,2445,2450,2450,2445,2030
|
|
20240724,103600,273581365,2450,2450,2450,2450,1493
|
|
20240724,103500,269923515,2445,2445,2445,2445,3684
|
|
20240724,103400,260916135,2445,2445,2450,2445,5208
|
|
20240724,103300,248165980,2450,2460,2460,2450,3500
|
|
20240724,103200,239588490,2460,2470,2475,2460,2167
|
|
20240724,103100,234227260,2470,2470,2470,2470,0
|
|
20240724,103000,234227260,2470,2470,2470,2470,175
|
|
20240724,102900,233795010,2470,2470,2470,2470,1000
|
|
20240724,102800,231325010,2470,2470,2470,2470,20
|
|
20240724,102700,231275610,2470,2470,2470,2470,30
|
|
20240724,102600,231201510,2480,2480,2480,2480,0
|
|
20240724,102500,231201510,2480,2465,2480,2465,100
|
|
20240724,102400,230953620,2465,2465,2465,2465,0
|
|
20240724,102300,230953620,2465,2465,2465,2465,405
|
|
20240724,102200,229955295,2465,2465,2465,2465,0
|
|
20240724,102100,229955295,2465,2465,2465,2465,20
|
|
20240724,102000,229905995,2465,2460,2465,2460,310
|
|
20240724,101900,229143200,2460,2460,2460,2460,9
|
|
20240724,101800,229121060,2460,2450,2460,2450,375
|
|
20240724,101700,228200060,2450,2440,2450,2440,215
|
|
20240724,101600,227675320,2435,2440,2440,2435,701
|
|
20240724,101500,225965245,2440,2445,2450,2440,2074
|
|
20240724,101400,220885435,2450,2460,2460,2450,12000
|
|
20240724,101300,191463780,2455,2460,2460,2455,5
|
|
20240724,101200,191451500,2460,2460,2460,2460,10
|
|
20240724,101100,191426900,2460,2465,2465,2460,110
|
|
20240724,101000,191156250,2470,2470,2470,2470,2
|
|
20240724,100900,191151310,2460,2460,2460,2460,0
|
|
20240724,100800,191151310,2460,2460,2460,2460,75
|
|
20240724,100700,190966810,2460,2465,2465,2460,898
|
|
20240724,100600,188757725,2460,2470,2470,2460,1589
|
|
20240724,100500,184846785,2470,2470,2470,2470,404
|
|
20240724,100400,183848905,2480,2470,2480,2470,2304
|
|
20240724,100300,178137755,2465,2465,2465,2465,0
|
|
20240724,100200,178137755,2465,2465,2465,2465,0
|
|
20240724,100100,178137755,2465,2460,2470,2460,1101
|
|
20240724,100000,175424785,2460,2455,2460,2455,405
|
|
20240724,095900,174430010,2450,2445,2450,2445,2724
|
|
20240724,095800,167758155,2445,2445,2445,2445,10
|
|
20240724,095700,167733705,2450,2450,2455,2430,9186
|
|
20240724,095600,145309425,2445,2455,2455,2445,5294
|
|
20240724,095500,132351005,2450,2470,2470,2450,2552
|
|
20240724,095400,126070075,2470,2470,2470,2470,18
|
|
20240724,095300,126025615,2470,2475,2480,2470,801
|
|
20240724,095200,124043880,2465,2475,2475,2455,16905
|
|
20240724,095100,82438450,2475,2480,2480,2475,999
|
|
20240724,095000,79964860,2480,2490,2490,2480,618
|
|
20240724,094900,78431055,2485,2495,2495,2485,500
|
|
20240724,094800,77185955,2495,2500,2500,2495,2522
|
|
20240724,094700,70883455,2505,2500,2505,2500,42
|
|
20240724,094600,70778445,2500,2505,2505,2500,128
|
|
20240724,094500,70458035,2505,2505,2505,2505,11
|
|
20240724,094400,70430480,2510,2510,2510,2510,61
|
|
20240724,094300,70277370,2505,2505,2505,2505,18
|
|
20240724,094200,70232280,2505,2505,2505,2505,2
|
|
20240724,094100,70227270,2505,2505,2505,2505,401
|
|
20240724,094000,69222765,2500,2500,2500,2500,150
|
|
20240724,093900,68847765,2510,2510,2510,2510,0
|
|
20240724,093800,68847765,2510,2505,2510,2505,433
|
|
20240724,093700,67762585,2510,2505,2510,2505,203
|
|
20240724,093600,67253070,2505,2505,2505,2505,0
|
|
20240724,093500,67253070,2505,2505,2505,2505,11
|
|
20240724,093400,67225515,2505,2500,2505,2500,602
|
|
20240724,093300,65720505,2500,2500,2500,2500,111
|
|
20240724,093200,65443005,2500,2500,2500,2500,102
|
|
20240724,093100,65188005,2500,2500,2500,2500,0
|
|
20240724,093000,65188005,2500,2500,2500,2500,2
|
|
20240724,092900,65183005,2500,2500,2500,2500,475
|
|
20240724,092800,63995505,2500,2500,2500,2500,720
|
|
20240724,092700,62195505,2495,2495,2495,2495,1
|
|
20240724,092600,62193010,2485,2485,2485,2485,796
|
|
20240724,092500,60214950,2495,2495,2495,2495,12
|
|
20240724,092400,60185010,2495,2490,2495,2490,10
|
|
20240724,092300,60160105,2490,2490,2490,2490,1300
|
|
20240724,092200,56923105,2490,2485,2490,2475,1730
|
|
20240724,092100,52630770,2485,2490,2490,2485,40
|
|
20240724,092000,52531220,2490,2495,2495,2490,1066
|
|
20240724,091900,49876655,2495,2495,2495,2495,7
|
|
20240724,091800,49859190,2500,2490,2500,2490,88
|
|
20240724,091700,49640050,2480,2485,2490,2480,3266
|
|
20240724,091600,41521700,2485,2490,2490,2485,531
|
|
20240724,091500,40201050,2485,2490,2490,2485,1996
|
|
20240724,091400,35239865,2500,2485,2500,2485,1006
|
|
20240724,091300,32737720,2485,2485,2485,2485,899
|
|
20240724,091200,30503705,2485,2510,2510,2485,8926
|
|
20240724,091100,8275755,2520,2510,2520,2510,102
|
|
20240724,091000,8019725,2520,2520,2520,2520,5
|
|
20240724,090900,8007125,2520,2520,2520,2520,158
|
|
20240724,090800,7608965,2525,2525,2530,2500,1505
|
|
20240724,090700,3827945,2525,2535,2535,2525,200
|
|
20240724,090600,3321890,2525,2525,2525,2525,0
|
|
20240724,090500,3321890,2525,2530,2530,2525,209
|
|
20240724,090400,2794090,2525,2530,2530,2525,446
|
|
20240724,090300,1665785,2530,2540,2540,2530,243
|
|
20240724,090200,1049600,2550,2550,2550,2550,3
|
|
20240724,090100,1041950,2555,2555,2555,2555,86
|
|
20240724,090000,822220,2555,2575,2575,2555,320
|