640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,193700,1003674715,2315,2315,2315,2315,10676
|
|
20240723,193600,1003674715,2315,2315,2315,2315,0
|
|
20240723,193500,1003674715,2315,2315,2315,2315,0
|
|
20240723,193400,1003674715,2315,2315,2315,2315,0
|
|
20240723,193300,1003674715,2315,2315,2315,2315,0
|
|
20240723,193200,1003674715,2315,2315,2315,2315,0
|
|
20240723,193100,1003674715,2315,2315,2315,2315,0
|
|
20240723,193000,1003674715,2315,2315,2315,2315,0
|
|
20240723,192900,1003674715,2315,2315,2315,2315,0
|
|
20240723,192800,1003674715,2315,2315,2315,2315,0
|
|
20240723,192700,1003674715,2315,2315,2315,2315,0
|
|
20240723,192600,1003674715,2315,2315,2315,2315,0
|
|
20240723,192500,1003674715,2315,2315,2315,2315,0
|
|
20240723,192400,1003674715,2315,2315,2315,2315,0
|
|
20240723,192300,1003674715,2315,2315,2315,2315,0
|
|
20240723,192200,1003674715,2315,2315,2315,2315,0
|
|
20240723,192100,1003674715,2315,2315,2315,2315,0
|
|
20240723,192000,1003674715,2315,2315,2315,2315,0
|
|
20240723,191900,1003674715,2315,2315,2315,2315,0
|
|
20240723,191800,1003674715,2315,2315,2315,2315,0
|
|
20240723,191700,1003674715,2315,2315,2315,2315,0
|
|
20240723,191600,1003674715,2315,2315,2315,2315,0
|
|
20240723,191500,1003674715,2315,2315,2315,2315,0
|
|
20240723,191400,1003674715,2315,2315,2315,2315,0
|
|
20240723,191300,1003674715,2315,2315,2315,2315,0
|
|
20240723,191200,1003674715,2315,2315,2315,2315,0
|
|
20240723,191100,1003674715,2315,2315,2315,2315,0
|
|
20240723,191000,1003674715,2315,2315,2315,2315,0
|
|
20240723,190900,1003674715,2315,2315,2315,2315,0
|
|
20240723,190800,1003674715,2315,2315,2315,2315,0
|
|
20240723,190700,1003674715,2315,2315,2315,2315,10676
|
|
20240723,190600,1003674715,2315,2315,2315,2315,0
|
|
20240723,190500,1003674715,2315,2315,2315,2315,0
|
|
20240723,190400,1003674715,2315,2315,2315,2315,0
|
|
20240723,190300,1003674715,2315,2315,2315,2315,0
|
|
20240723,190200,1003674715,2315,2315,2315,2315,0
|
|
20240723,190100,1003674715,2315,2315,2315,2315,0
|
|
20240723,190000,1003674715,2315,2315,2315,2315,0
|
|
20240723,185900,1003674715,2315,2315,2315,2315,0
|
|
20240723,185800,1003674715,2315,2315,2315,2315,0
|
|
20240723,185700,1003674715,2315,2315,2315,2315,0
|
|
20240723,185600,1003674715,2315,2315,2315,2315,0
|
|
20240723,185500,1003674715,2315,2315,2315,2315,0
|
|
20240723,185400,1003674715,2315,2315,2315,2315,0
|
|
20240723,185300,1003674715,2315,2315,2315,2315,0
|
|
20240723,185200,1003674715,2315,2315,2315,2315,0
|
|
20240723,185100,1003674715,2315,2315,2315,2315,0
|
|
20240723,185000,1003674715,2315,2315,2315,2315,0
|
|
20240723,184900,1003674715,2315,2315,2315,2315,0
|
|
20240723,184800,1003674715,2315,2315,2315,2315,0
|
|
20240723,184700,1003674715,2315,2315,2315,2315,0
|
|
20240723,184600,1003674715,2315,2315,2315,2315,0
|
|
20240723,184500,1003674715,2315,2315,2315,2315,0
|
|
20240723,184400,1003674715,2315,2315,2315,2315,0
|
|
20240723,184300,1003674715,2315,2315,2315,2315,0
|
|
20240723,184200,1003674715,2315,2315,2315,2315,0
|
|
20240723,184100,1003674715,2315,2315,2315,2315,0
|
|
20240723,184000,1003674715,2315,2315,2315,2315,0
|
|
20240723,183900,1003674715,2315,2315,2315,2315,0
|
|
20240723,183800,1003674715,2315,2315,2315,2315,0
|
|
20240723,183700,1003674715,2315,2315,2315,2315,10676
|
|
20240723,183600,1003674715,2315,2315,2315,2315,0
|
|
20240723,183500,1003674715,2315,2315,2315,2315,0
|
|
20240723,183400,1003674715,2315,2315,2315,2315,0
|
|
20240723,183300,1003674715,2315,2315,2315,2315,0
|
|
20240723,183200,1003674715,2315,2315,2315,2315,0
|
|
20240723,183100,1003674715,2315,2315,2315,2315,0
|
|
20240723,183000,1003674715,2315,2315,2315,2315,0
|
|
20240723,182900,1003674715,2315,2315,2315,2315,0
|
|
20240723,182800,1003674715,2315,2315,2315,2315,0
|
|
20240723,182700,1003674715,2315,2315,2315,2315,0
|
|
20240723,182600,1003674715,2315,2315,2315,2315,0
|
|
20240723,182500,1003674715,2315,2315,2315,2315,0
|
|
20240723,182400,1003674715,2315,2315,2315,2315,0
|
|
20240723,182300,1003674715,2315,2315,2315,2315,0
|
|
20240723,182200,1003674715,2315,2315,2315,2315,0
|
|
20240723,182100,1003674715,2315,2315,2315,2315,0
|
|
20240723,182000,1003674715,2315,2315,2315,2315,0
|
|
20240723,181900,1003674715,2315,2315,2315,2315,0
|
|
20240723,181800,1003674715,2315,2315,2315,2315,0
|
|
20240723,181700,1003674715,2315,2315,2315,2315,0
|
|
20240723,181600,1003674715,2315,2315,2315,2315,0
|
|
20240723,181500,1003674715,2315,2315,2315,2315,0
|
|
20240723,181400,1003674715,2315,2315,2315,2315,0
|
|
20240723,181300,1003674715,2315,2315,2315,2315,0
|
|
20240723,181200,1003674715,2315,2315,2315,2315,0
|
|
20240723,181100,1003674715,2315,2315,2315,2315,0
|
|
20240723,181000,1003674715,2315,2315,2315,2315,0
|
|
20240723,180900,1003674715,2315,2315,2315,2315,0
|
|
20240723,180800,1003674715,2315,2315,2315,2315,0
|
|
20240723,180700,1003674715,2315,2315,2315,2315,10676
|
|
20240723,180600,1003674715,2315,2315,2315,2315,0
|
|
20240723,180500,1003674715,2315,2315,2315,2315,0
|
|
20240723,180400,1003674715,2315,2315,2315,2315,0
|
|
20240723,180300,1003674715,2315,2315,2315,2315,0
|
|
20240723,180200,1003674715,2315,2315,2315,2315,0
|
|
20240723,180100,1003674715,2315,2315,2315,2315,0
|
|
20240723,180000,1003674715,2315,2315,2315,2315,0
|
|
20240723,175900,1003674715,2315,2315,2315,2315,0
|
|
20240723,175800,1003674715,2315,2315,2315,2315,0
|
|
20240723,175700,1003674715,2315,2315,2315,2315,0
|
|
20240723,175600,1003674715,2315,2315,2315,2315,0
|
|
20240723,175500,1003674715,2315,2315,2315,2315,0
|
|
20240723,175400,1003674715,2315,2315,2315,2315,0
|
|
20240723,175300,1003674715,2315,2315,2315,2315,0
|
|
20240723,175200,1003674715,2315,2315,2315,2315,0
|
|
20240723,175100,1003674715,2315,2315,2315,2315,0
|
|
20240723,175000,1003674715,2315,2315,2315,2315,0
|
|
20240723,174900,1003674715,2315,2315,2315,2315,0
|
|
20240723,174800,1003674715,2315,2315,2315,2315,0
|
|
20240723,174700,1003674715,2315,2315,2315,2315,0
|
|
20240723,174600,1003674715,2315,2315,2315,2315,0
|
|
20240723,174500,1003674715,2315,2315,2315,2315,0
|
|
20240723,174400,1003674715,2315,2315,2315,2315,0
|
|
20240723,174300,1003674715,2315,2315,2315,2315,0
|
|
20240723,174200,1003674715,2315,2315,2315,2315,0
|
|
20240723,174100,1003674715,2315,2315,2315,2315,0
|
|
20240723,174000,1003674715,2315,2315,2315,2315,0
|
|
20240723,173900,1003674715,2315,2315,2315,2315,0
|
|
20240723,173800,1003674715,2315,2315,2315,2315,0
|
|
20240723,173700,1003674715,2315,2315,2315,2315,10676
|
|
20240723,173600,1003674715,2315,2315,2315,2315,0
|
|
20240723,173500,1003674715,2315,2315,2315,2315,0
|
|
20240723,173400,1003674715,2315,2315,2315,2315,0
|
|
20240723,173300,1003674715,2315,2315,2315,2315,0
|
|
20240723,173200,1003674715,2315,2315,2315,2315,0
|
|
20240723,173100,1003674715,2315,2315,2315,2315,0
|
|
20240723,173000,1003674715,2315,2315,2315,2315,0
|
|
20240723,172900,1003674715,2315,2315,2315,2315,0
|
|
20240723,172800,1003674715,2315,2315,2315,2315,0
|
|
20240723,172700,1003674715,2315,2315,2315,2315,0
|
|
20240723,172600,1003674715,2315,2315,2315,2315,0
|
|
20240723,172500,1003674715,2315,2315,2315,2315,0
|
|
20240723,172400,1003674715,2315,2315,2315,2315,0
|
|
20240723,172300,1003674715,2315,2315,2315,2315,0
|
|
20240723,172200,1003674715,2315,2315,2315,2315,0
|
|
20240723,172100,1003674715,2315,2315,2315,2315,0
|
|
20240723,172000,1003674715,2315,2315,2315,2315,0
|
|
20240723,171900,1003674715,2315,2315,2315,2315,0
|
|
20240723,171800,1003674715,2315,2315,2315,2315,0
|
|
20240723,171700,1003674715,2315,2315,2315,2315,0
|
|
20240723,171600,1003674715,2315,2315,2315,2315,0
|
|
20240723,171500,1003674715,2315,2315,2315,2315,0
|
|
20240723,171400,1003674715,2315,2315,2315,2315,0
|
|
20240723,171300,1003674715,2315,2315,2315,2315,0
|
|
20240723,171200,1003674715,2315,2315,2315,2315,0
|
|
20240723,171100,1003674715,2315,2315,2315,2315,0
|
|
20240723,171000,1003674715,2315,2315,2315,2315,0
|
|
20240723,170900,1003674715,2315,2315,2315,2315,0
|
|
20240723,170800,1003674715,2315,2315,2315,2315,0
|
|
20240723,170700,1003674715,2315,2315,2315,2315,10676
|
|
20240723,170600,1003674715,2315,2315,2315,2315,0
|
|
20240723,170500,1003674715,2315,2315,2315,2315,0
|
|
20240723,170400,1003674715,2315,2315,2315,2315,0
|
|
20240723,170300,1003674715,2315,2315,2315,2315,0
|
|
20240723,170200,1003674715,2315,2315,2315,2315,0
|
|
20240723,170100,1003674715,2315,2315,2315,2315,0
|
|
20240723,170000,1003674715,2315,2315,2315,2315,0
|
|
20240723,165900,1003674715,2315,2315,2315,2315,0
|
|
20240723,165800,1003674715,2315,2315,2315,2315,0
|
|
20240723,165700,1003674715,2315,2315,2315,2315,0
|
|
20240723,165600,1003674715,2315,2315,2315,2315,0
|
|
20240723,165500,1003674715,2315,2315,2315,2315,0
|
|
20240723,165400,1003674715,2315,2315,2315,2315,0
|
|
20240723,165300,1003674715,2315,2315,2315,2315,0
|
|
20240723,165200,1003674715,2315,2315,2315,2315,0
|
|
20240723,165100,1003674715,2315,2315,2315,2315,0
|
|
20240723,165000,1003674715,2315,2315,2315,2315,0
|
|
20240723,164900,1003674715,2315,2315,2315,2315,0
|
|
20240723,164800,1003674715,2315,2315,2315,2315,0
|
|
20240723,164700,1003674715,2315,2315,2315,2315,0
|
|
20240723,164600,1003674715,2315,2315,2315,2315,0
|
|
20240723,164500,1003674715,2315,2315,2315,2315,0
|
|
20240723,164400,1003674715,2315,2315,2315,2315,0
|
|
20240723,164300,1003674715,2315,2315,2315,2315,0
|
|
20240723,164200,1003674715,2315,2315,2315,2315,0
|
|
20240723,164100,1003674715,2315,2315,2315,2315,0
|
|
20240723,164000,1003674715,2315,2315,2315,2315,0
|
|
20240723,163900,1003674715,2315,2315,2315,2315,0
|
|
20240723,163800,1003674715,2315,2315,2315,2315,0
|
|
20240723,163700,1003674715,2315,2315,2315,2315,10676
|
|
20240723,163600,1003674715,2315,2315,2315,2315,0
|
|
20240723,163500,1003674715,2315,2315,2315,2315,0
|
|
20240723,163400,1003674715,2315,2315,2315,2315,0
|
|
20240723,163300,1003674715,2315,2315,2315,2315,0
|
|
20240723,163200,1003674715,2315,2315,2315,2315,0
|
|
20240723,163100,1003674715,2315,2315,2315,2315,0
|
|
20240723,163000,1003674715,2315,2315,2315,2315,0
|
|
20240723,162900,1003674715,2315,2315,2315,2315,0
|
|
20240723,162800,1003674715,2315,2315,2315,2315,0
|
|
20240723,162700,1003674715,2315,2315,2315,2315,0
|
|
20240723,162600,1003674715,2315,2315,2315,2315,0
|
|
20240723,162500,1003674715,2315,2315,2315,2315,0
|
|
20240723,162400,1003674715,2315,2315,2315,2315,0
|
|
20240723,162300,1003674715,2315,2315,2315,2315,0
|
|
20240723,162200,1003674715,2315,2315,2315,2315,0
|
|
20240723,162100,1003674715,2315,2315,2315,2315,0
|
|
20240723,162000,1003674715,2315,2315,2315,2315,0
|
|
20240723,161900,1003674715,2315,2315,2315,2315,0
|
|
20240723,161800,1003674715,2315,2315,2315,2315,0
|
|
20240723,161700,1003674715,2315,2315,2315,2315,0
|
|
20240723,161600,1003674715,2315,2315,2315,2315,0
|
|
20240723,161500,1003674715,2315,2315,2315,2315,0
|
|
20240723,161400,1003674715,2315,2315,2315,2315,0
|
|
20240723,161300,1003674715,2315,2315,2315,2315,0
|
|
20240723,161200,1003674715,2315,2315,2315,2315,0
|
|
20240723,161100,1003674715,2315,2315,2315,2315,0
|
|
20240723,161000,1003674715,2315,2315,2315,2315,0
|
|
20240723,160900,1003674715,2315,2315,2315,2315,0
|
|
20240723,160800,1003674715,2315,2315,2315,2315,0
|
|
20240723,160700,1003674715,2315,2315,2315,2315,10676
|
|
20240723,160600,1003674715,2315,2315,2315,2315,0
|
|
20240723,160500,1003674715,2315,2315,2315,2315,0
|
|
20240723,160400,1003674715,2315,2315,2315,2315,0
|
|
20240723,160300,1003674715,2315,2315,2315,2315,0
|
|
20240723,160200,1003674715,2315,2315,2315,2315,0
|
|
20240723,160100,1003674715,2315,2315,2315,2315,0
|
|
20240723,160000,1003674715,2315,2315,2315,2315,0
|
|
20240723,155900,1003674715,2315,2315,2315,2315,0
|
|
20240723,155800,1003674715,2315,2315,2315,2315,0
|
|
20240723,155700,1003674715,2315,2315,2315,2315,0
|
|
20240723,155600,1003674715,2315,2315,2315,2315,0
|
|
20240723,155500,1003674715,2315,2315,2315,2315,0
|
|
20240723,155400,1003674715,2315,2315,2315,2315,0
|
|
20240723,155300,1003674715,2315,2315,2315,2315,0
|
|
20240723,155200,1003674715,2315,2315,2315,2315,0
|
|
20240723,155100,1003674715,2315,2315,2315,2315,0
|
|
20240723,155000,1003674715,2315,2315,2315,2315,0
|
|
20240723,154900,1003674715,2315,2315,2315,2315,0
|
|
20240723,154800,1003674715,2315,2315,2315,2315,0
|
|
20240723,154700,1003674715,2315,2315,2315,2315,0
|
|
20240723,154600,1003674715,2315,2315,2315,2315,0
|
|
20240723,154500,1003674715,2315,2315,2315,2315,0
|
|
20240723,154400,1003674715,2315,2315,2315,2315,0
|
|
20240723,154300,1003674715,2315,2315,2315,2315,0
|
|
20240723,154200,1003674715,2315,2315,2315,2315,0
|
|
20240723,154100,1003674715,2315,2315,2315,2315,0
|
|
20240723,154000,1003674715,2315,2315,2315,2315,0
|
|
20240723,153900,1003674715,2315,2315,2315,2315,0
|
|
20240723,153800,1003674715,2315,2315,2315,2315,0
|
|
20240723,153700,1003674715,2315,2315,2315,2315,10676
|
|
20240723,153600,1003674715,2315,2315,2315,2315,0
|
|
20240723,153500,1003674715,2315,2315,2315,2315,0
|
|
20240723,153400,1003674715,2315,2315,2315,2315,0
|
|
20240723,153300,1003674715,2315,2315,2315,2315,0
|
|
20240723,153200,1003674715,2315,2315,2315,2315,0
|
|
20240723,153100,1003674715,2315,2315,2315,2315,0
|
|
20240723,153000,1003674715,2315,2315,2315,2315,10676
|
|
20240723,152900,978959775,2330,2330,2330,2330,0
|
|
20240723,152800,978959775,2330,2330,2330,2330,0
|
|
20240723,152700,978959775,2330,2330,2330,2330,0
|
|
20240723,152600,978959775,2330,2330,2330,2330,0
|
|
20240723,152500,978959775,2330,2330,2330,2330,0
|
|
20240723,152400,978959775,2330,2330,2330,2330,0
|
|
20240723,152300,978959775,2330,2330,2330,2330,0
|
|
20240723,152200,978959775,2330,2330,2330,2330,0
|
|
20240723,152100,978959775,2330,2330,2330,2330,0
|
|
20240723,152000,978959775,2330,2330,2330,2330,0
|
|
20240723,151900,978959775,2330,2330,2330,2320,3006
|
|
20240723,151800,971985795,2330,2325,2330,2320,2868
|
|
20240723,151700,965318070,2330,2330,2330,2325,119
|
|
20240723,151600,965041135,2325,2325,2325,2325,309
|
|
20240723,151500,964322710,2330,2330,2330,2330,430
|
|
20240723,151400,963320810,2330,2330,2330,2325,976
|
|
20240723,151300,961048020,2330,2330,2330,2325,624
|
|
20240723,151200,959596525,2330,2325,2330,2325,5725
|
|
20240723,151100,946258645,2325,2330,2330,2325,32
|
|
20240723,151000,946184240,2325,2325,2330,2325,272
|
|
20240723,150900,945551830,2330,2325,2330,2325,506
|
|
20240723,150800,944375375,2330,2330,2335,2330,1279
|
|
20240723,150700,941395300,2335,2330,2335,2330,37
|
|
20240723,150600,941309080,2330,2335,2335,2330,1144
|
|
20240723,150500,938643345,2335,2340,2340,2335,9634
|
|
20240723,150400,916147450,2340,2340,2340,2335,254
|
|
20240723,150300,915554340,2335,2340,2340,2335,570
|
|
20240723,150200,914223290,2340,2335,2340,2335,301
|
|
20240723,150100,913520450,2340,2340,2340,2340,0
|
|
20240723,150000,913520450,2340,2340,2340,2340,2
|
|
20240723,145900,913515770,2340,2340,2340,2340,0
|
|
20240723,145800,913515770,2340,2340,2340,2335,43
|
|
20240723,145700,913415355,2335,2335,2340,2335,920
|
|
20240723,145600,911267150,2340,2330,2340,2330,624
|
|
20240723,145500,909811605,2335,2335,2335,2335,277
|
|
20240723,145400,909164810,2340,2340,2340,2340,1
|
|
20240723,145300,909162470,2335,2335,2340,2335,3839
|
|
20240723,145200,900198400,2340,2340,2340,2340,0
|
|
20240723,145100,900198400,2340,2335,2340,2335,11
|
|
20240723,145000,900172710,2340,2335,2340,2335,186
|
|
20240723,144900,899738370,2340,2335,2340,2335,21
|
|
20240723,144800,899689330,2340,2340,2340,2340,0
|
|
20240723,144700,899689330,2340,2340,2340,2340,1
|
|
20240723,144600,899686990,2335,2340,2340,2335,897
|
|
20240723,144500,897591280,2340,2340,2340,2340,47
|
|
20240723,144400,897481300,2345,2345,2345,2345,1
|
|
20240723,144300,897478955,2340,2340,2345,2340,628
|
|
20240723,144200,896006445,2340,2340,2340,2340,2870
|
|
20240723,144100,889290645,2340,2340,2340,2340,1010
|
|
20240723,144000,886927245,2340,2340,2340,2340,0
|
|
20240723,143900,886927245,2340,2340,2340,2340,2
|
|
20240723,143800,886922565,2340,2340,2340,2340,77
|
|
20240723,143700,886742385,2340,2340,2345,2340,93
|
|
20240723,143600,886524760,2345,2345,2345,2345,144
|
|
20240723,143500,886187080,2345,2345,2345,2345,20
|
|
20240723,143400,886140180,2345,2345,2345,2345,0
|
|
20240723,143300,886140180,2345,2345,2345,2345,227
|
|
20240723,143200,885607865,2345,2345,2345,2345,94
|
|
20240723,143100,885387435,2345,2340,2345,2340,210
|
|
20240723,143000,884896030,2345,2335,2345,2335,4256
|
|
20240723,142900,874916100,2335,2345,2345,2335,126
|
|
20240723,142800,874620720,2350,2350,2350,2350,0
|
|
20240723,142700,874620720,2350,2350,2350,2350,0
|
|
20240723,142600,874620720,2350,2345,2350,2335,329
|
|
20240723,142500,873849225,2345,2345,2345,2345,1
|
|
20240723,142400,873846880,2345,2345,2345,2345,202
|
|
20240723,142300,873373190,2345,2345,2345,2345,102
|
|
20240723,142200,873134000,2345,2345,2345,2345,1
|
|
20240723,142100,873131655,2345,2345,2345,2345,3
|
|
20240723,142000,873124620,2345,2345,2345,2345,80
|
|
20240723,141900,872937020,2345,2345,2345,2345,30
|
|
20240723,141800,872866670,2345,2345,2345,2345,0
|
|
20240723,141700,872866670,2345,2345,2345,2345,73
|
|
20240723,141600,872695485,2345,2340,2345,2340,649
|
|
20240723,141500,871176070,2340,2340,2340,2340,3
|
|
20240723,141400,871169050,2340,2345,2345,2340,386
|
|
20240723,141300,870263895,2345,2345,2345,2345,3
|
|
20240723,141200,870256860,2335,2330,2345,2330,27676
|
|
20240723,141100,805663045,2325,2325,2325,2325,50
|
|
20240723,141000,805546795,2330,2330,2330,2330,0
|
|
20240723,140900,805546795,2330,2325,2330,2325,1215
|
|
20240723,140800,802721365,2325,2315,2325,2310,4001
|
|
20240723,140700,793473835,2325,2325,2325,2325,0
|
|
20240723,140600,793473835,2325,2325,2325,2325,1
|
|
20240723,140500,793471510,2315,2320,2320,2315,3
|
|
20240723,140400,793464555,2325,2325,2325,2325,5
|
|
20240723,140300,793452930,2325,2315,2325,2315,560
|
|
20240723,140200,792156490,2325,2325,2325,2315,8
|
|
20240723,140100,792137950,2330,2330,2330,2330,0
|
|
20240723,140000,792137950,2330,2330,2330,2330,0
|
|
20240723,135900,792137950,2330,2330,2330,2315,2003
|
|
20240723,135800,787491245,2325,2325,2325,2320,1279
|
|
20240723,135700,784523395,2325,2325,2325,2325,1921
|
|
20240723,135600,780057070,2325,2325,2325,2325,3
|
|
20240723,135500,780050095,2310,2310,2310,2310,0
|
|
20240723,135400,780050095,2310,2310,2310,2310,1800
|
|
20240723,135300,775892095,2325,2315,2325,2305,2501
|
|
20240723,135200,770116540,2330,2330,2330,2330,397
|
|
20240723,135100,769191530,2330,2330,2330,2330,124
|
|
20240723,135000,768902610,2330,2330,2330,2330,0
|
|
20240723,134900,768902610,2330,2330,2330,2330,0
|
|
20240723,134800,768902610,2330,2330,2330,2330,0
|
|
20240723,134700,768902610,2330,2320,2330,2310,504
|
|
20240723,134600,767736090,2315,2315,2315,2315,0
|
|
20240723,134500,767736090,2315,2330,2330,2315,2001
|
|
20240723,134400,763098565,2330,2320,2330,2320,424
|
|
20240723,134300,762114655,2330,2320,2330,2320,19
|
|
20240723,134200,762070565,2325,2320,2330,2320,169
|
|
20240723,134100,761677725,2325,2325,2325,2325,1398
|
|
20240723,134000,758427375,2330,2325,2330,2325,2169
|
|
20240723,133900,753374855,2325,2320,2325,2310,14803
|
|
20240723,133800,718983910,2325,2325,2325,2315,2266
|
|
20240723,133700,713723570,2325,2325,2325,2325,2
|
|
20240723,133600,713718920,2330,2330,2330,2330,0
|
|
20240723,133500,713718920,2330,2320,2330,2320,304
|
|
20240723,133400,713013120,2320,2320,2320,2320,799
|
|
20240723,133300,711159440,2325,2325,2325,2325,128
|
|
20240723,133200,710861840,2330,2325,2330,2325,207
|
|
20240723,133100,710380560,2330,2330,2330,2330,5
|
|
20240723,133000,710368910,2325,2330,2330,2325,183
|
|
20240723,132900,709943425,2325,2330,2330,2325,513
|
|
20240723,132800,708750575,2330,2330,2330,2330,0
|
|
20240723,132700,708750575,2330,2330,2330,2330,0
|
|
20240723,132600,708750575,2330,2325,2330,2325,20
|
|
20240723,132500,708704035,2330,2330,2330,2330,1
|
|
20240723,132400,708701705,2325,2330,2330,2325,101
|
|
20240723,132300,708466875,2330,2330,2330,2330,0
|
|
20240723,132200,708466875,2330,2325,2330,2325,783
|
|
20240723,132100,706646385,2330,2330,2330,2330,4
|
|
20240723,132000,706637065,2330,2330,2330,2330,0
|
|
20240723,131900,706637065,2330,2330,2330,2330,0
|
|
20240723,131800,706637065,2330,2330,2330,2330,0
|
|
20240723,131700,706637065,2330,2330,2330,2320,6
|
|
20240723,131600,706623105,2325,2325,2325,2325,26
|
|
20240723,131500,706562655,2330,2330,2330,2330,0
|
|
20240723,131400,706562655,2330,2330,2330,2330,0
|
|
20240723,131300,706562655,2330,2330,2330,2330,4
|
|
20240723,131200,706553335,2330,2330,2330,2330,1
|
|
20240723,131100,706551005,2320,2320,2320,2320,10
|
|
20240723,131000,706527805,2330,2330,2330,2330,0
|
|
20240723,130900,706527805,2330,2330,2330,2330,0
|
|
20240723,130800,706527805,2330,2330,2330,2330,0
|
|
20240723,130700,706527805,2330,2320,2330,2320,3861
|
|
20240723,130600,697570275,2330,2330,2330,2330,50
|
|
20240723,130500,697453775,2330,2325,2330,2325,189
|
|
20240723,130400,697014330,2330,2325,2330,2325,2705
|
|
20240723,130300,690711700,2330,2325,2330,2325,210
|
|
20240723,130200,690223400,2330,2320,2330,2320,4886
|
|
20240723,130100,678885150,2325,2325,2325,2325,2
|
|
20240723,130000,678880500,2330,2325,2330,2325,12
|
|
20240723,125900,678852595,2325,2330,2330,2325,19
|
|
20240723,125800,678808370,2330,2325,2330,2325,61
|
|
20240723,125700,678666540,2330,2325,2330,2320,401
|
|
20240723,125600,677735180,2330,2325,2330,2325,251
|
|
20240723,125500,677151600,2330,2325,2330,2320,3002
|
|
20240723,125400,670177315,2330,2325,2330,2320,1964
|
|
20240723,125300,665613480,2330,2330,2330,2320,11
|
|
20240723,125200,665587880,2330,2330,2330,2330,30
|
|
20240723,125100,665517980,2330,2320,2330,2315,7144
|
|
20240723,125000,648926905,2320,2315,2320,2315,2441
|
|
20240723,124900,643266220,2315,2300,2315,2300,11131
|
|
20240723,124800,617566275,2300,2305,2305,2300,107
|
|
20240723,124700,617319675,2305,2305,2305,2305,100
|
|
20240723,124600,617089175,2305,2305,2305,2305,101
|
|
20240723,124500,616856370,2295,2295,2295,2295,400
|
|
20240723,124400,615938370,2305,2300,2305,2300,601
|
|
20240723,124300,614556065,2295,2295,2295,2295,656
|
|
20240723,124200,613050545,2295,2295,2295,2295,43
|
|
20240723,124100,612951860,2305,2305,2305,2305,201
|
|
20240723,124000,612488555,2295,2300,2305,2295,2001
|
|
20240723,123900,607887135,2305,2305,2305,2305,30
|
|
20240723,123800,607817985,2305,2305,2305,2305,5
|
|
20240723,123700,607806460,2305,2300,2305,2300,4243
|
|
20240723,123600,598047550,2305,2315,2315,2305,371
|
|
20240723,123500,597192095,2315,2315,2315,2315,0
|
|
20240723,123400,597192095,2315,2315,2315,2315,0
|
|
20240723,123300,597192095,2315,2315,2315,2315,0
|
|
20240723,123200,597192095,2315,2315,2315,2315,20
|
|
20240723,123100,597145795,2315,2300,2315,2300,1001
|
|
20240723,123000,594843480,2315,2300,2315,2300,5
|
|
20240723,122900,594831965,2305,2315,2315,2305,75
|
|
20240723,122800,594659010,2315,2315,2315,2315,1
|
|
20240723,122700,594656695,2320,2320,2320,2305,22
|
|
20240723,122600,594605670,2320,2295,2320,2295,6297
|
|
20240723,122500,580124390,2295,2290,2295,2290,708
|
|
20240723,122400,578503030,2290,2295,2295,2290,2795
|
|
20240723,122300,572102430,2300,2300,2300,2300,4545
|
|
20240723,122200,561648930,2300,2310,2320,2205,45579
|
|
20240723,122100,457733650,2310,2310,2310,2305,381
|
|
20240723,122000,456854040,2310,2310,2320,2310,6508
|
|
20240723,121900,441820550,2320,2320,2320,2320,872
|
|
20240723,121800,439797510,2320,2320,2320,2320,21
|
|
20240723,121700,439748790,2310,2315,2315,2310,343
|
|
20240723,121600,438956210,2320,2320,2320,2320,180
|
|
20240723,121500,438538610,2320,2320,2320,2310,13
|
|
20240723,121400,438508560,2310,2315,2315,2310,18142
|
|
20240723,121300,396526510,2320,2320,2325,2315,490
|
|
20240723,121200,395389735,2330,2330,2330,2330,1
|
|
20240723,121100,395387405,2320,2320,2320,2320,152
|
|
20240723,121000,395034765,2330,2330,2330,2330,0
|
|
20240723,120900,395034765,2330,2330,2330,2330,0
|
|
20240723,120800,395034765,2330,2330,2330,2330,0
|
|
20240723,120700,395034765,2330,2320,2330,2320,252
|
|
20240723,120600,394450115,2320,2315,2320,2315,688
|
|
20240723,120500,392856085,2320,2320,2320,2320,1034
|
|
20240723,120400,390457205,2320,2320,2320,2320,10
|
|
20240723,120300,390434005,2320,2330,2330,2320,1438
|
|
20240723,120200,387096845,2330,2320,2330,2320,401
|
|
20240723,120100,386166515,2330,2330,2330,2330,3
|
|
20240723,120000,386159525,2335,2320,2335,2320,2414
|
|
20240723,115900,380558730,2325,2325,2325,2325,501
|
|
20240723,115800,379393905,2335,2335,2335,2335,32
|
|
20240723,115700,379319185,2335,2335,2335,2335,1
|
|
20240723,115600,379316850,2320,2325,2325,2320,5822
|
|
20240723,115500,365804885,2335,2330,2335,2330,101
|
|
20240723,115400,365569550,2330,2330,2330,2330,139
|
|
20240723,115300,365245680,2330,2330,2330,2330,20
|
|
20240723,115200,365199080,2335,2325,2335,2325,140
|
|
20240723,115100,364873570,2325,2325,2325,2325,50
|
|
20240723,115000,364757320,2325,2325,2325,2325,0
|
|
20240723,114900,364757320,2325,2325,2325,2325,126
|
|
20240723,114800,364464370,2325,2325,2325,2320,4119
|
|
20240723,114700,354907510,2325,2325,2325,2325,1364
|
|
20240723,114600,351736210,2335,2330,2335,2325,5174
|
|
20240723,114500,339702430,2335,2335,2335,2335,0
|
|
20240723,114400,339702430,2335,2335,2335,2335,3
|
|
20240723,114300,339695425,2330,2330,2330,2330,0
|
|
20240723,114200,339695425,2330,2335,2335,2330,176
|
|
20240723,114100,339284845,2335,2335,2335,2335,500
|
|
20240723,114000,338117345,2335,2335,2335,2335,0
|
|
20240723,113900,338117345,2335,2335,2335,2330,41
|
|
20240723,113800,338021615,2335,2335,2335,2335,11
|
|
20240723,113700,337995930,2335,2335,2335,2335,1
|
|
20240723,113600,337993595,2325,2330,2330,2325,2000
|
|
20240723,113500,333335935,2335,2335,2335,2335,4
|
|
20240723,113400,333326595,2335,2335,2335,2335,507
|
|
20240723,113300,332142750,2340,2340,2340,2340,0
|
|
20240723,113200,332142750,2340,2335,2340,2335,2500
|
|
20240723,113100,326294750,2340,2340,2340,2340,2
|
|
20240723,113000,326290070,2330,2330,2330,2330,4
|
|
20240723,112900,326280750,2330,2330,2330,2330,602
|
|
20240723,112800,324878090,2330,2330,2330,2330,7
|
|
20240723,112700,324861780,2330,2330,2330,2330,131
|
|
20240723,112600,324556550,2330,2330,2330,2330,0
|
|
20240723,112500,324556550,2330,2330,2330,2325,2216
|
|
20240723,112400,319403270,2325,2330,2330,2325,244
|
|
20240723,112300,318835965,2330,2330,2330,2330,13
|
|
20240723,112200,318805675,2330,2340,2340,2330,504
|
|
20240723,112100,317631345,2330,2330,2330,2330,740
|
|
20240723,112000,315907145,2340,2340,2340,2340,0
|
|
20240723,111900,315907145,2340,2340,2340,2340,20
|
|
20240723,111800,315860345,2340,2340,2340,2340,0
|
|
20240723,111700,315860345,2340,2340,2340,2340,0
|
|
20240723,111600,315860345,2340,2340,2340,2340,1
|
|
20240723,111500,315858005,2330,2335,2335,2330,83
|
|
20240723,111400,315664320,2340,2340,2340,2340,10
|
|
20240723,111300,315640920,2345,2345,2345,2345,4
|
|
20240723,111200,315631540,2345,2335,2345,2325,5317
|
|
20240723,111100,303248270,2335,2335,2335,2335,25
|
|
20240723,111000,303189895,2345,2340,2345,2340,62
|
|
20240723,110900,303044810,2345,2335,2345,2330,5028
|
|
20240723,110800,291327920,2345,2340,2345,2340,61
|
|
20240723,110700,291184925,2345,2340,2345,2335,4701
|
|
20240723,110600,280201610,2340,2340,2340,2340,224
|
|
20240723,110500,279677450,2345,2350,2350,2345,872
|
|
20240723,110400,277632605,2350,2345,2350,2345,428
|
|
20240723,110300,276628935,2350,2350,2350,2350,0
|
|
20240723,110200,276628935,2350,2350,2350,2345,202
|
|
20240723,110100,276155235,2345,2345,2345,2345,535
|
|
20240723,110000,274900660,2345,2345,2345,2345,1
|
|
20240723,105900,274898315,2350,2350,2350,2350,866
|
|
20240723,105800,272863215,2350,2350,2350,2350,0
|
|
20240723,105700,272863215,2350,2350,2350,2350,3
|
|
20240723,105600,272856165,2350,2345,2350,2345,6
|
|
20240723,105500,272842085,2345,2345,2345,2345,100
|
|
20240723,105400,272607585,2345,2345,2345,2335,3
|
|
20240723,105300,272600560,2340,2340,2340,2340,530
|
|
20240723,105200,271360360,2350,2350,2350,2350,0
|
|
20240723,105100,271360360,2350,2350,2350,2350,0
|
|
20240723,105000,271360360,2350,2340,2350,2340,65
|
|
20240723,104900,271208210,2340,2340,2340,2340,0
|
|
20240723,104800,271208210,2340,2340,2355,2340,1140
|
|
20240723,104700,268540570,2355,2340,2355,2340,22
|
|
20240723,104600,268488925,2355,2340,2355,2340,126
|
|
20240723,104500,268194055,2355,2350,2355,2340,39
|
|
20240723,104400,268102480,2355,2340,2355,2340,4
|
|
20240723,104300,268093090,2355,2355,2355,2355,9
|
|
20240723,104200,268071895,2355,2345,2355,2345,26
|
|
20240723,104100,268010915,2360,2360,2360,2360,0
|
|
20240723,104000,268010915,2360,2345,2360,2345,5001
|
|
20240723,103900,256283555,2345,2350,2350,2345,1785
|
|
20240723,103800,252097725,2345,2350,2350,2345,1260
|
|
20240723,103700,249136935,2365,2365,2365,2365,0
|
|
20240723,103600,249136935,2365,2360,2365,2360,2
|
|
20240723,103500,249132210,2345,2355,2355,2345,3373
|
|
20240723,103400,241203560,2355,2355,2355,2355,3
|
|
20240723,103300,241196495,2355,2355,2355,2355,400
|
|
20240723,103200,240254495,2355,2365,2365,2355,353
|
|
20240723,103100,239423160,2360,2365,2365,2360,11
|
|
20240723,103000,239397195,2360,2360,2360,2360,1780
|
|
20240723,102900,235196395,2360,2360,2360,2360,9
|
|
20240723,102800,235175155,2360,2360,2360,2360,5
|
|
20240723,102700,235163355,2360,2360,2360,2360,12
|
|
20240723,102600,235135035,2360,2355,2360,2355,1291
|
|
20240723,102500,232094720,2360,2360,2360,2360,30
|
|
20240723,102400,232023920,2365,2365,2365,2365,500
|
|
20240723,102300,230841420,2360,2360,2360,2360,500
|
|
20240723,102200,229661420,2360,2360,2360,2360,1062
|
|
20240723,102100,227155100,2365,2365,2365,2365,3
|
|
20240723,102000,227148005,2365,2365,2365,2360,1300
|
|
20240723,101900,224076000,2365,2365,2365,2365,96
|
|
20240723,101800,223848960,2360,2365,2365,2360,130
|
|
20240723,101700,223542010,2370,2365,2370,2365,2773
|
|
20240723,101600,216983855,2365,2370,2370,2365,82
|
|
20240723,101500,216789915,2365,2365,2365,2365,2
|
|
20240723,101400,216785185,2365,2365,2370,2365,270
|
|
20240723,101300,216146535,2365,2370,2370,2365,501
|
|
20240723,101200,214959170,2370,2370,2370,2370,0
|
|
20240723,101100,214959170,2370,2370,2370,2370,1
|
|
20240723,101000,214956800,2365,2370,2370,2365,322
|
|
20240723,100900,214193765,2370,2365,2370,2365,291
|
|
20240723,100800,213505545,2365,2365,2365,2365,182
|
|
20240723,100700,213075115,2365,2365,2365,2365,1218
|
|
20240723,100600,210194545,2370,2370,2370,2370,0
|
|
20240723,100500,210194545,2370,2370,2370,2370,1
|
|
20240723,100400,210192175,2365,2365,2365,2365,971
|
|
20240723,100300,207895760,2365,2365,2365,2365,0
|
|
20240723,100200,207895760,2365,2365,2365,2365,1
|
|
20240723,100100,207893395,2370,2365,2370,2365,3453
|
|
20240723,100000,199727045,2365,2365,2365,2360,1004
|
|
20240723,095900,197357585,2365,2360,2365,2360,604
|
|
20240723,095800,195932125,2365,2360,2365,2360,2814
|
|
20240723,095700,189291070,2360,2360,2360,2360,229
|
|
20240723,095600,188750630,2365,2365,2365,2365,0
|
|
20240723,095500,188750630,2365,2365,2365,2365,0
|
|
20240723,095400,188750630,2365,2360,2365,2360,1615
|
|
20240723,095300,184938730,2355,2360,2360,2355,513
|
|
20240723,095200,183729335,2355,2355,2355,2355,0
|
|
20240723,095100,183729335,2355,2355,2355,2355,998
|
|
20240723,095000,181379045,2355,2360,2360,2355,110
|
|
20240723,094900,181119595,2365,2365,2365,2365,2001
|
|
20240723,094800,176387230,2360,2365,2365,2360,1684
|
|
20240723,094700,172412985,2360,2360,2360,2360,432
|
|
20240723,094600,171393465,2360,2370,2370,2360,281
|
|
20240723,094500,170729295,2375,2375,2375,2375,0
|
|
20240723,094400,170729295,2375,2375,2375,2375,12
|
|
20240723,094300,170700795,2375,2375,2375,2375,1218
|
|
20240723,094200,167808045,2375,2370,2375,2350,5002
|
|
20240723,094100,156019125,2380,2380,2380,2380,1
|
|
20240723,094000,156016745,2370,2380,2380,2370,389
|
|
20240723,093900,155091225,2380,2380,2380,2380,5
|
|
20240723,093800,155079325,2380,2380,2380,2380,0
|
|
20240723,093700,155079325,2380,2370,2380,2370,1034
|
|
20240723,093600,152628725,2365,2360,2365,2360,322
|
|
20240723,093500,151867210,2370,2370,2370,2370,0
|
|
20240723,093400,151867210,2370,2370,2370,2370,5
|
|
20240723,093300,151855360,2370,2370,2370,2370,50
|
|
20240723,093200,151736860,2370,2370,2370,2370,0
|
|
20240723,093100,151736860,2370,2370,2370,2360,789
|
|
20240723,093000,149870185,2365,2370,2370,2365,22
|
|
20240723,092900,149818065,2375,2375,2375,2375,0
|
|
20240723,092800,149818065,2375,2375,2375,2370,729
|
|
20240723,092700,148089805,2375,2375,2375,2375,948
|
|
20240723,092600,145838305,2375,2375,2375,2375,15
|
|
20240723,092500,145802680,2375,2370,2375,2370,34
|
|
20240723,092400,145721940,2370,2375,2375,2365,556
|
|
20240723,092300,144404275,2380,2375,2380,2370,243
|
|
20240723,092200,143828080,2380,2390,2390,2380,20
|
|
20240723,092100,143780400,2395,2395,2395,2375,202
|
|
20240723,092000,143300310,2380,2395,2395,2380,52
|
|
20240723,091900,143176520,2395,2390,2395,2370,505
|
|
20240723,091800,141976510,2395,2400,2400,2375,1279
|
|
20240723,091700,138937150,2400,2400,2400,2375,419
|
|
20240723,091600,137938925,2400,2400,2400,2385,317
|
|
20240723,091500,137178200,2400,2400,2400,2385,1066
|
|
20240723,091400,134619955,2400,2400,2400,2400,92
|
|
20240723,091300,134399155,2410,2380,2410,2375,4349
|
|
20240723,091200,123972645,2400,2365,2420,2360,16875
|
|
20240723,091100,83656640,2365,2360,2365,2360,207
|
|
20240723,091000,83168085,2370,2360,2370,2360,751
|
|
20240723,090900,81390240,2370,2370,2370,2360,1165
|
|
20240723,090800,78635805,2370,2360,2370,2360,123
|
|
20240723,090700,78345495,2370,2370,2370,2360,161
|
|
20240723,090600,77964925,2370,2365,2370,2360,3507
|
|
20240723,090500,69671100,2365,2360,2365,2360,5483
|
|
20240723,090400,56729215,2360,2360,2360,2355,1333
|
|
20240723,090300,53585835,2355,2360,2360,2355,906
|
|
20240723,090200,51452175,2360,2350,2360,2350,4142
|
|
20240723,090100,41692535,2355,2345,2355,2345,5567
|
|
20240723,090000,28612875,2330,2335,2345,2330,12179
|