577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183400,6386806235,2640,2640,2640,2640,33348
|
|
20240909,183300,6386806235,2640,2640,2640,2640,0
|
|
20240909,183200,6386806235,2640,2640,2640,2640,0
|
|
20240909,183100,6386806235,2640,2640,2640,2640,0
|
|
20240909,183000,6386806235,2640,2640,2640,2640,0
|
|
20240909,182900,6386806235,2640,2640,2640,2640,0
|
|
20240909,182800,6386806235,2640,2640,2640,2640,0
|
|
20240909,182700,6386806235,2640,2640,2640,2640,0
|
|
20240909,182600,6386806235,2640,2640,2640,2640,0
|
|
20240909,182500,6386806235,2640,2640,2640,2640,0
|
|
20240909,182400,6386806235,2640,2640,2640,2640,0
|
|
20240909,182300,6386806235,2640,2640,2640,2640,0
|
|
20240909,182200,6386806235,2640,2640,2640,2640,0
|
|
20240909,182100,6386806235,2640,2640,2640,2640,0
|
|
20240909,182000,6386806235,2640,2640,2640,2640,0
|
|
20240909,181900,6386806235,2640,2640,2640,2640,0
|
|
20240909,181800,6386806235,2640,2640,2640,2640,0
|
|
20240909,181700,6386806235,2640,2640,2640,2640,0
|
|
20240909,181600,6386806235,2640,2640,2640,2640,0
|
|
20240909,181500,6386806235,2640,2640,2640,2640,0
|
|
20240909,181400,6386806235,2640,2640,2640,2640,0
|
|
20240909,181300,6386806235,2640,2640,2640,2640,0
|
|
20240909,181200,6386806235,2640,2640,2640,2640,0
|
|
20240909,181100,6386806235,2640,2640,2640,2640,0
|
|
20240909,181000,6386806235,2640,2640,2640,2640,0
|
|
20240909,180900,6386806235,2640,2640,2640,2640,0
|
|
20240909,180800,6386806235,2640,2640,2640,2640,0
|
|
20240909,180700,6386806235,2640,2640,2640,2640,0
|
|
20240909,180600,6386806235,2640,2640,2640,2640,0
|
|
20240909,180500,6386806235,2640,2640,2640,2640,0
|
|
20240909,180400,6386806235,2640,2640,2640,2640,33348
|
|
20240909,180300,6386806235,2640,2640,2640,2640,0
|
|
20240909,180200,6386806235,2640,2640,2640,2640,0
|
|
20240909,180100,6386806235,2640,2640,2640,2640,0
|
|
20240909,180000,6386806235,2640,2640,2640,2640,0
|
|
20240909,175900,6386806235,2640,2640,2640,2640,0
|
|
20240909,175800,6386806235,2640,2640,2640,2640,0
|
|
20240909,175700,6386806235,2640,2640,2640,2640,0
|
|
20240909,175600,6386806235,2640,2640,2640,2640,0
|
|
20240909,175500,6386806235,2640,2640,2640,2640,0
|
|
20240909,175400,6386806235,2640,2640,2640,2640,0
|
|
20240909,175300,6386806235,2640,2640,2640,2640,0
|
|
20240909,175200,6386806235,2640,2640,2640,2640,0
|
|
20240909,175100,6386806235,2640,2640,2640,2640,0
|
|
20240909,175000,6386806235,2640,2640,2640,2640,0
|
|
20240909,174900,6386806235,2640,2640,2640,2640,0
|
|
20240909,174800,6386806235,2640,2640,2640,2640,0
|
|
20240909,174700,6386806235,2640,2640,2640,2640,0
|
|
20240909,174600,6386806235,2640,2640,2640,2640,0
|
|
20240909,174500,6386806235,2640,2640,2640,2640,0
|
|
20240909,174400,6386806235,2640,2640,2640,2640,0
|
|
20240909,174300,6386806235,2640,2640,2640,2640,0
|
|
20240909,174200,6386806235,2640,2640,2640,2640,0
|
|
20240909,174100,6386806235,2640,2640,2640,2640,0
|
|
20240909,174000,6386806235,2640,2640,2640,2640,0
|
|
20240909,173900,6386806235,2640,2640,2640,2640,0
|
|
20240909,173800,6386806235,2640,2640,2640,2640,0
|
|
20240909,173700,6386806235,2640,2640,2640,2640,0
|
|
20240909,173600,6386806235,2640,2640,2640,2640,0
|
|
20240909,173500,6386806235,2640,2640,2640,2640,0
|
|
20240909,173400,6386806235,2640,2640,2640,2640,33348
|
|
20240909,173300,6386806235,2640,2640,2640,2640,0
|
|
20240909,173200,6386806235,2640,2640,2640,2640,0
|
|
20240909,173100,6386806235,2640,2640,2640,2640,0
|
|
20240909,173000,6386806235,2640,2640,2640,2640,0
|
|
20240909,172900,6386806235,2640,2640,2640,2640,0
|
|
20240909,172800,6386806235,2640,2640,2640,2640,0
|
|
20240909,172700,6386806235,2640,2640,2640,2640,0
|
|
20240909,172600,6386806235,2640,2640,2640,2640,0
|
|
20240909,172500,6386806235,2640,2640,2640,2640,0
|
|
20240909,172400,6386806235,2640,2640,2640,2640,0
|
|
20240909,172300,6386806235,2640,2640,2640,2640,0
|
|
20240909,172200,6386806235,2640,2640,2640,2640,0
|
|
20240909,172100,6386806235,2640,2640,2640,2640,0
|
|
20240909,172000,6386806235,2640,2640,2640,2640,0
|
|
20240909,171900,6386806235,2640,2640,2640,2640,0
|
|
20240909,171800,6386806235,2640,2640,2640,2640,0
|
|
20240909,171700,6386806235,2640,2640,2640,2640,0
|
|
20240909,171600,6386806235,2640,2640,2640,2640,0
|
|
20240909,171500,6386806235,2640,2640,2640,2640,0
|
|
20240909,171400,6386806235,2640,2640,2640,2640,0
|
|
20240909,171300,6386806235,2640,2640,2640,2640,0
|
|
20240909,171200,6386806235,2640,2640,2640,2640,0
|
|
20240909,171100,6386806235,2640,2640,2640,2640,0
|
|
20240909,171000,6386806235,2640,2640,2640,2640,0
|
|
20240909,170900,6386806235,2640,2640,2640,2640,0
|
|
20240909,170800,6386806235,2640,2640,2640,2640,0
|
|
20240909,170700,6386806235,2640,2640,2640,2640,0
|
|
20240909,170600,6386806235,2640,2640,2640,2640,0
|
|
20240909,170500,6386806235,2640,2640,2640,2640,0
|
|
20240909,170400,6386806235,2640,2640,2640,2640,33348
|
|
20240909,170300,6386806235,2640,2640,2640,2640,0
|
|
20240909,170200,6386806235,2640,2640,2640,2640,0
|
|
20240909,170100,6386806235,2640,2640,2640,2640,0
|
|
20240909,170000,6386806235,2640,2640,2640,2640,0
|
|
20240909,165900,6386806235,2640,2640,2640,2640,0
|
|
20240909,165800,6386806235,2640,2640,2640,2640,0
|
|
20240909,165700,6386806235,2640,2640,2640,2640,0
|
|
20240909,165600,6386806235,2640,2640,2640,2640,0
|
|
20240909,165500,6386806235,2640,2640,2640,2640,0
|
|
20240909,165400,6386806235,2640,2640,2640,2640,0
|
|
20240909,165300,6386806235,2640,2640,2640,2640,0
|
|
20240909,165200,6386806235,2640,2640,2640,2640,0
|
|
20240909,165100,6386806235,2640,2640,2640,2640,0
|
|
20240909,165000,6386806235,2640,2640,2640,2640,0
|
|
20240909,164900,6386806235,2640,2640,2640,2640,0
|
|
20240909,164800,6386806235,2640,2640,2640,2640,0
|
|
20240909,164700,6386806235,2640,2640,2640,2640,0
|
|
20240909,164600,6386806235,2640,2640,2640,2640,0
|
|
20240909,164500,6386806235,2640,2640,2640,2640,0
|
|
20240909,164400,6386806235,2640,2640,2640,2640,0
|
|
20240909,164300,6386806235,2640,2640,2640,2640,0
|
|
20240909,164200,6386806235,2640,2640,2640,2640,0
|
|
20240909,164100,6386806235,2640,2640,2640,2640,0
|
|
20240909,164000,6386806235,2640,2640,2640,2640,0
|
|
20240909,163900,6386806235,2640,2640,2640,2640,0
|
|
20240909,163800,6386806235,2640,2640,2640,2640,0
|
|
20240909,163700,6386806235,2640,2640,2640,2640,0
|
|
20240909,163600,6386806235,2640,2640,2640,2640,0
|
|
20240909,163500,6386806235,2640,2640,2640,2640,0
|
|
20240909,163400,6386806235,2640,2640,2640,2640,33348
|
|
20240909,163300,6386806235,2640,2640,2640,2640,0
|
|
20240909,163200,6386806235,2640,2640,2640,2640,0
|
|
20240909,163100,6386806235,2640,2640,2640,2640,0
|
|
20240909,163000,6386806235,2640,2640,2640,2640,0
|
|
20240909,162900,6386806235,2640,2640,2640,2640,0
|
|
20240909,162800,6386806235,2640,2640,2640,2640,0
|
|
20240909,162700,6386806235,2640,2640,2640,2640,0
|
|
20240909,162600,6386806235,2640,2640,2640,2640,0
|
|
20240909,162500,6386806235,2640,2640,2640,2640,0
|
|
20240909,162400,6386806235,2640,2640,2640,2640,0
|
|
20240909,162300,6386806235,2640,2640,2640,2640,0
|
|
20240909,162200,6386806235,2640,2640,2640,2640,0
|
|
20240909,162100,6386806235,2640,2640,2640,2640,0
|
|
20240909,162000,6386806235,2640,2640,2640,2640,0
|
|
20240909,161900,6386806235,2640,2640,2640,2640,0
|
|
20240909,161800,6386806235,2640,2640,2640,2640,0
|
|
20240909,161700,6386806235,2640,2640,2640,2640,0
|
|
20240909,161600,6386806235,2640,2640,2640,2640,0
|
|
20240909,161500,6386806235,2640,2640,2640,2640,0
|
|
20240909,161400,6386806235,2640,2640,2640,2640,0
|
|
20240909,161300,6386806235,2640,2640,2640,2640,0
|
|
20240909,161200,6386806235,2640,2640,2640,2640,0
|
|
20240909,161100,6386806235,2640,2640,2640,2640,0
|
|
20240909,161000,6386806235,2640,2640,2640,2640,0
|
|
20240909,160900,6386806235,2640,2640,2640,2640,0
|
|
20240909,160800,6386806235,2640,2640,2640,2640,0
|
|
20240909,160700,6386806235,2640,2640,2640,2640,0
|
|
20240909,160600,6386806235,2640,2640,2640,2640,0
|
|
20240909,160500,6386806235,2640,2640,2640,2640,0
|
|
20240909,160400,6386806235,2640,2640,2640,2640,33348
|
|
20240909,160300,6386806235,2640,2640,2640,2640,0
|
|
20240909,160200,6386806235,2640,2640,2640,2640,0
|
|
20240909,160100,6386806235,2640,2640,2640,2640,0
|
|
20240909,160000,6386806235,2640,2640,2640,2640,0
|
|
20240909,155900,6386806235,2640,2640,2640,2640,0
|
|
20240909,155800,6386806235,2640,2640,2640,2640,0
|
|
20240909,155700,6386806235,2640,2640,2640,2640,0
|
|
20240909,155600,6386806235,2640,2640,2640,2640,0
|
|
20240909,155500,6386806235,2640,2640,2640,2640,0
|
|
20240909,155400,6386806235,2640,2640,2640,2640,0
|
|
20240909,155300,6386806235,2640,2640,2640,2640,0
|
|
20240909,155200,6386806235,2640,2640,2640,2640,0
|
|
20240909,155100,6386806235,2640,2640,2640,2640,0
|
|
20240909,155000,6386806235,2640,2640,2640,2640,0
|
|
20240909,154900,6386806235,2640,2640,2640,2640,0
|
|
20240909,154800,6386806235,2640,2640,2640,2640,0
|
|
20240909,154700,6386806235,2640,2640,2640,2640,0
|
|
20240909,154600,6386806235,2640,2640,2640,2640,0
|
|
20240909,154500,6386806235,2640,2640,2640,2640,0
|
|
20240909,154400,6386806235,2640,2640,2640,2640,0
|
|
20240909,154300,6386806235,2640,2640,2640,2640,0
|
|
20240909,154200,6386806235,2640,2640,2640,2640,0
|
|
20240909,154100,6386806235,2640,2640,2640,2640,0
|
|
20240909,154000,6386806235,2640,2640,2640,2640,0
|
|
20240909,153900,6386806235,2640,2640,2640,2640,0
|
|
20240909,153800,6386806235,2640,2640,2640,2640,0
|
|
20240909,153700,6386806235,2640,2640,2640,2640,0
|
|
20240909,153600,6386806235,2640,2640,2640,2640,0
|
|
20240909,153500,6386806235,2640,2640,2640,2640,0
|
|
20240909,153400,6386806235,2640,2640,2640,2640,33348
|
|
20240909,153300,6386806235,2640,2640,2640,2640,0
|
|
20240909,153200,6386806235,2640,2640,2640,2640,0
|
|
20240909,153100,6386806235,2640,2640,2640,2640,0
|
|
20240909,153000,6386806235,2640,2640,2640,2640,33348
|
|
20240909,152900,6298767515,2620,2620,2620,2620,0
|
|
20240909,152800,6298767515,2620,2620,2620,2620,0
|
|
20240909,152700,6298767515,2620,2620,2620,2620,0
|
|
20240909,152600,6298767515,2620,2620,2620,2620,0
|
|
20240909,152500,6298767515,2620,2620,2620,2620,0
|
|
20240909,152400,6298767515,2620,2620,2620,2620,0
|
|
20240909,152300,6298767515,2620,2620,2620,2620,0
|
|
20240909,152200,6298767515,2620,2620,2620,2620,0
|
|
20240909,152100,6298767515,2620,2620,2620,2620,0
|
|
20240909,152000,6298767515,2620,2620,2620,2620,0
|
|
20240909,151900,6298767515,2620,2620,2620,2620,136
|
|
20240909,151800,6298411195,2620,2615,2620,2615,1075
|
|
20240909,151700,6295594875,2615,2615,2620,2615,253
|
|
20240909,151600,6294933275,2620,2620,2620,2615,52
|
|
20240909,151500,6294797040,2620,2615,2620,2615,8851
|
|
20240909,151400,6271645705,2610,2610,2615,2605,1214
|
|
20240909,151300,6268478610,2610,2615,2615,2605,792
|
|
20240909,151200,6266413180,2615,2615,2615,2605,358
|
|
20240909,151100,6265477580,2615,2615,2615,2615,1944
|
|
20240909,151000,6260394020,2610,2610,2615,2610,1008
|
|
20240909,150900,6257760370,2615,2610,2615,2600,3807
|
|
20240909,150800,6247840085,2605,2610,2610,2605,1884
|
|
20240909,150700,6242926330,2610,2615,2615,2610,188
|
|
20240909,150600,6242435050,2615,2610,2615,2610,487
|
|
20240909,150500,6241163965,2610,2610,2615,2610,25
|
|
20240909,150400,6241098650,2610,2610,2615,2605,809
|
|
20240909,150300,6238985045,2605,2610,2610,2605,1047
|
|
20240909,150200,6236254670,2610,2610,2610,2610,2260
|
|
20240909,150100,6230356070,2610,2615,2615,2610,1269
|
|
20240909,150000,6227043975,2615,2620,2620,2615,881
|
|
20240909,145900,6224740060,2620,2615,2625,2615,3220
|
|
20240909,145800,6216290830,2620,2625,2625,2610,387
|
|
20240909,145700,6215280655,2625,2625,2625,2610,3799
|
|
20240909,145600,6205362390,2625,2620,2625,2620,86
|
|
20240909,145500,6205136940,2620,2620,2620,2620,606
|
|
20240909,145400,6203549220,2620,2625,2625,2620,382
|
|
20240909,145300,6202548360,2625,2620,2625,2615,1662
|
|
20240909,145200,6198194455,2620,2625,2625,2620,678
|
|
20240909,145100,6196414715,2625,2625,2625,2625,3
|
|
20240909,145000,6196406840,2620,2620,2620,2620,199
|
|
20240909,144900,6195885460,2615,2625,2625,2615,1411
|
|
20240909,144800,6192190615,2625,2635,2635,2625,171
|
|
20240909,144700,6191740885,2635,2630,2635,2625,2046
|
|
20240909,144600,6186360400,2630,2630,2630,2630,718
|
|
20240909,144500,6184472060,2630,2630,2630,2630,425
|
|
20240909,144400,6183354310,2630,2630,2630,2630,2063
|
|
20240909,144300,6177928620,2635,2635,2635,2635,303
|
|
20240909,144200,6177130215,2635,2620,2635,2620,269
|
|
20240909,144100,6176425420,2620,2620,2620,2620,1
|
|
20240909,144000,6176422800,2620,2630,2630,2620,1650
|
|
20240909,143900,6172089790,2630,2630,2630,2630,434
|
|
20240909,143800,6170948370,2630,2630,2630,2630,240
|
|
20240909,143700,6170317170,2630,2630,2630,2620,187
|
|
20240909,143600,6169825805,2625,2620,2625,2620,2252
|
|
20240909,143500,6163921170,2620,2620,2620,2620,0
|
|
20240909,143400,6163921170,2620,2620,2620,2615,2293
|
|
20240909,143300,6157915250,2620,2630,2630,2620,530
|
|
20240909,143200,6156523860,2630,2620,2630,2620,526
|
|
20240909,143100,6155140520,2620,2630,2630,2620,1298
|
|
20240909,143000,6151732740,2630,2630,2635,2625,1717
|
|
20240909,142900,6147215395,2630,2630,2630,2630,57
|
|
20240909,142800,6147065485,2630,2645,2645,2630,2458
|
|
20240909,142700,6140594440,2645,2645,2645,2640,1792
|
|
20240909,142600,6135858420,2645,2630,2645,2630,3171
|
|
20240909,142500,6127500915,2630,2625,2630,2625,537
|
|
20240909,142400,6126091150,2625,2630,2630,2620,415
|
|
20240909,142300,6125001480,2620,2630,2630,2620,627
|
|
20240909,142200,6123358460,2630,2630,2630,2620,1470
|
|
20240909,142100,6119504780,2630,2630,2630,2630,157
|
|
20240909,142000,6119091870,2630,2630,2630,2625,2537
|
|
20240909,141900,6112428445,2630,2630,2630,2630,116
|
|
20240909,141800,6112123365,2630,2630,2630,2630,506
|
|
20240909,141700,6110792585,2630,2630,2630,2630,1
|
|
20240909,141600,6110789955,2630,2640,2640,2630,294
|
|
20240909,141500,6110016455,2645,2630,2645,2630,471
|
|
20240909,141400,6108777710,2630,2630,2635,2625,2865
|
|
20240909,141300,6101236655,2630,2630,2635,2630,4070
|
|
20240909,141200,6090524900,2625,2635,2635,2625,1674
|
|
20240909,141100,6086122395,2635,2635,2650,2635,376
|
|
20240909,141000,6085126925,2635,2635,2635,2620,842
|
|
20240909,140900,6082909025,2635,2640,2655,2635,16079
|
|
20240909,140800,6040346730,2635,2635,2635,2625,3127
|
|
20240909,140700,6032129845,2640,2640,2640,2640,599
|
|
20240909,140600,6030548485,2640,2635,2640,2625,1934
|
|
20240909,140500,6025444680,2625,2625,2630,2625,2043
|
|
20240909,140400,6020074395,2625,2625,2630,2625,2199
|
|
20240909,140300,6014299480,2625,2635,2635,2625,70
|
|
20240909,140200,6014115420,2625,2620,2635,2620,8133
|
|
20240909,140100,5992728155,2620,2605,2620,2595,5606
|
|
20240909,140000,5978051890,2605,2615,2620,2605,1832
|
|
20240909,135900,5973268700,2600,2610,2610,2595,2673
|
|
20240909,135800,5966319905,2615,2600,2615,2600,1454
|
|
20240909,135700,5962519645,2605,2605,2605,2605,202
|
|
20240909,135600,5961993435,2595,2595,2595,2595,395
|
|
20240909,135500,5960968410,2595,2595,2595,2595,0
|
|
20240909,135400,5960968410,2595,2600,2615,2595,643
|
|
20240909,135300,5959294730,2595,2615,2615,2595,2409
|
|
20240909,135200,5953005090,2620,2620,2620,2620,789
|
|
20240909,135100,5950937910,2620,2590,2620,2590,10830
|
|
20240909,135000,5922597990,2590,2605,2610,2590,2115
|
|
20240909,134900,5917088030,2605,2610,2610,2605,533
|
|
20240909,134800,5915697410,2595,2595,2600,2595,30
|
|
20240909,134700,5915619470,2615,2615,2615,2615,0
|
|
20240909,134600,5915619470,2615,2590,2615,2590,5137
|
|
20240909,134500,5902248915,2590,2590,2600,2590,2906
|
|
20240909,134400,5894704925,2590,2595,2600,2590,3450
|
|
20240909,134300,5885747075,2595,2600,2605,2595,1374
|
|
20240909,134200,5882174585,2605,2605,2605,2590,692
|
|
20240909,134100,5880382005,2590,2605,2605,2590,4875
|
|
20240909,134000,5867755560,2605,2600,2605,2595,1113
|
|
20240909,133900,5864864950,2600,2600,2605,2590,138
|
|
20240909,133800,5864506155,2600,2595,2600,2590,2378
|
|
20240909,133700,5858340120,2600,2595,2610,2595,361
|
|
20240909,133600,5857399475,2595,2600,2610,2595,6267
|
|
20240909,133500,5841078875,2600,2585,2600,2580,1561
|
|
20240909,133400,5837029705,2580,2600,2600,2580,881
|
|
20240909,133300,5834750990,2595,2600,2600,2585,1449
|
|
20240909,133200,5830998405,2600,2600,2600,2585,2477
|
|
20240909,133100,5824574610,2600,2595,2600,2580,3644
|
|
20240909,133000,5815145960,2595,2595,2595,2570,8367
|
|
20240909,132900,5793520895,2575,2580,2595,2570,5828
|
|
20240909,132800,5778463765,2580,2580,2595,2580,1939
|
|
20240909,132700,5773444145,2585,2580,2600,2580,6687
|
|
20240909,132600,5756119315,2595,2580,2600,2570,5062
|
|
20240909,132500,5743023940,2595,2580,2600,2570,7436
|
|
20240909,132400,5723801035,2595,2595,2600,2575,4318
|
|
20240909,132300,5712624975,2595,2585,2610,2575,4671
|
|
20240909,132200,5700541490,2605,2605,2615,2580,2585
|
|
20240909,132100,5693837680,2605,2600,2615,2575,20899
|
|
20240909,132000,5639817525,2600,2605,2620,2580,12503
|
|
20240909,131900,5607244000,2605,2600,2605,2580,7225
|
|
20240909,131800,5588476725,2600,2590,2605,2585,10151
|
|
20240909,131700,5562177595,2595,2590,2610,2585,14354
|
|
20240909,131600,5524884655,2590,2600,2610,2570,20710
|
|
20240909,131500,5471300320,2610,2600,2610,2565,16080
|
|
20240909,131400,5429665365,2600,2590,2600,2575,32263
|
|
20240909,131300,5346159705,2590,2550,2590,2535,72997
|
|
20240909,131200,5159213365,2565,2575,2575,2545,69588
|
|
20240909,131100,4980955430,2575,2505,2580,2500,163547
|
|
20240909,131000,4566579865,2510,2655,2675,2475,351710
|
|
20240909,130900,3662293965,2660,2700,2710,2625,120243
|
|
20240909,130800,3341428815,2700,2705,2715,2680,65743
|
|
20240909,130700,3164526660,2715,2690,2720,2675,91233
|
|
20240909,130600,2918766535,2680,2740,2760,2675,159627
|
|
20240909,130500,2484087835,2745,2710,2750,2680,268976
|
|
20240909,130400,1752228430,2710,2680,2740,2675,186598
|
|
20240909,130300,1248794310,2675,2675,2675,2675,0
|
|
20240909,130200,1248794310,2675,2650,2675,2650,74320
|
|
20240909,130100,1050484235,2645,2650,2650,2645,1218
|
|
20240909,130000,1047262610,2640,2640,2640,2630,1451
|
|
20240909,125900,1043432030,2635,2640,2640,2635,2302
|
|
20240909,125800,1037359025,2645,2645,2645,2640,3238
|
|
20240909,125700,1028795255,2645,2640,2645,2640,1989
|
|
20240909,125600,1023542520,2635,2640,2640,2635,145
|
|
20240909,125500,1023160250,2635,2635,2640,2625,1860
|
|
20240909,125400,1018257475,2635,2635,2635,2625,1672
|
|
20240909,125300,1013857795,2630,2635,2635,2630,693
|
|
20240909,125200,1012033205,2635,2635,2635,2635,198
|
|
20240909,125100,1011511475,2635,2635,2635,2635,0
|
|
20240909,125000,1011511475,2635,2635,2635,2635,1
|
|
20240909,124900,1011508840,2630,2630,2630,2630,2197
|
|
20240909,124800,1005730730,2615,2620,2630,2615,832
|
|
20240909,124700,1003552210,2625,2625,2630,2620,278
|
|
20240909,124600,1002822535,2620,2620,2620,2620,851
|
|
20240909,124500,1000592915,2630,2625,2630,2625,25
|
|
20240909,124400,1000527285,2625,2615,2625,2615,2330
|
|
20240909,124300,994411065,2630,2620,2630,2615,2085
|
|
20240909,124200,988951545,2640,2620,2640,2620,351
|
|
20240909,124100,988024925,2640,2630,2640,2630,5221
|
|
20240909,124000,974256915,2630,2630,2630,2630,102
|
|
20240909,123900,973988655,2630,2630,2630,2620,747
|
|
20240909,123800,972027280,2635,2630,2635,2620,256
|
|
20240909,123700,971354190,2630,2630,2630,2630,1
|
|
20240909,123600,971351560,2625,2625,2625,2610,398
|
|
20240909,123500,970306825,2605,2610,2625,2605,758
|
|
20240909,123400,968330920,2630,2615,2635,2610,578
|
|
20240909,123300,966816235,2625,2625,2625,2610,547
|
|
20240909,123200,965384360,2635,2640,2640,2630,2240
|
|
20240909,123100,959477220,2635,2625,2635,2625,2399
|
|
20240909,123000,953156935,2630,2630,2630,2630,228
|
|
20240909,122900,952557295,2630,2630,2630,2625,1453
|
|
20240909,122800,948740020,2630,2630,2635,2630,913
|
|
20240909,122700,946337455,2625,2620,2635,2620,11751
|
|
20240909,122600,915474900,2630,2630,2630,2630,252
|
|
20240909,122500,914812140,2620,2605,2630,2605,16185
|
|
20240909,122400,872455090,2605,2585,2605,2585,1376
|
|
20240909,122300,868875250,2600,2590,2600,2590,488
|
|
20240909,122200,867611220,2600,2600,2600,2600,0
|
|
20240909,122100,867611220,2600,2600,2600,2600,2
|
|
20240909,122000,867606020,2590,2600,2600,2590,649
|
|
20240909,121900,865924110,2600,2600,2600,2600,0
|
|
20240909,121800,865924110,2600,2600,2600,2600,0
|
|
20240909,121700,865924110,2600,2600,2600,2600,2
|
|
20240909,121600,865918910,2600,2600,2600,2600,0
|
|
20240909,121500,865918910,2600,2600,2600,2600,0
|
|
20240909,121400,865918910,2600,2600,2600,2600,0
|
|
20240909,121300,865918910,2600,2600,2600,2600,0
|
|
20240909,121200,865918910,2600,2600,2600,2600,10
|
|
20240909,121100,865892910,2600,2600,2600,2600,0
|
|
20240909,121000,865892910,2600,2585,2600,2580,2547
|
|
20240909,120900,859296270,2585,2590,2590,2585,1491
|
|
20240909,120800,855438100,2590,2600,2600,2590,175
|
|
20240909,120700,854984735,2605,2595,2605,2595,837
|
|
20240909,120600,852812640,2600,2600,2600,2600,50
|
|
20240909,120500,852682640,2610,2610,2610,2610,0
|
|
20240909,120400,852682640,2610,2600,2610,2600,369
|
|
20240909,120300,851723230,2610,2610,2610,2595,2944
|
|
20240909,120200,844062680,2610,2610,2610,2610,0
|
|
20240909,120100,844062680,2610,2610,2610,2610,100
|
|
20240909,120000,843801680,2615,2615,2615,2615,1
|
|
20240909,115900,843799065,2610,2610,2610,2610,13
|
|
20240909,115800,843765135,2615,2615,2615,2615,0
|
|
20240909,115700,843765135,2615,2610,2615,2600,1451
|
|
20240909,115600,839984250,2610,2620,2625,2610,805
|
|
20240909,115500,837873180,2610,2625,2625,2610,3075
|
|
20240909,115400,829832720,2620,2610,2620,2610,3317
|
|
20240909,115300,821160205,2610,2610,2615,2610,827
|
|
20240909,115200,819001375,2610,2620,2620,2610,2610
|
|
20240909,115100,812175090,2625,2620,2625,2620,2332
|
|
20240909,115000,806065245,2625,2635,2635,2620,3408
|
|
20240909,114900,797118940,2635,2630,2640,2630,11027
|
|
20240909,114800,768089360,2630,2620,2630,2620,4937
|
|
20240909,114700,755132330,2620,2615,2620,2615,2159
|
|
20240909,114600,749485090,2615,2605,2615,2600,234
|
|
20240909,114500,748875670,2605,2600,2615,2600,1385
|
|
20240909,114400,745264855,2595,2600,2605,2595,1769
|
|
20240909,114300,740662845,2595,2595,2595,2595,7
|
|
20240909,114200,740644680,2600,2600,2600,2600,0
|
|
20240909,114100,740644680,2600,2600,2600,2600,4
|
|
20240909,114000,740634280,2600,2595,2605,2595,240
|
|
20240909,113900,740010775,2595,2600,2600,2595,2905
|
|
20240909,113800,732465275,2600,2600,2600,2600,1433
|
|
20240909,113700,728739475,2600,2600,2600,2600,150
|
|
20240909,113600,728349475,2600,2600,2600,2600,500
|
|
20240909,113500,727049475,2605,2605,2605,2605,310
|
|
20240909,113400,726241925,2605,2605,2605,2605,565
|
|
20240909,113300,724770100,2605,2610,2615,2605,1985
|
|
20240909,113200,719598665,2610,2605,2615,2605,3979
|
|
20240909,113100,709217875,2610,2610,2610,2605,1122
|
|
20240909,113000,706289515,2610,2615,2615,2610,2944
|
|
20240909,112900,698592065,2610,2610,2610,2610,764
|
|
20240909,112800,696598025,2610,2595,2610,2595,2175
|
|
20240909,112700,690953770,2605,2605,2605,2605,214
|
|
20240909,112600,690396300,2610,2590,2610,2585,645
|
|
20240909,112500,688726895,2585,2600,2600,2585,2708
|
|
20240909,112400,681710115,2610,2610,2610,2610,89
|
|
20240909,112300,681477825,2610,2600,2610,2590,4582
|
|
20240909,112200,669589870,2605,2605,2605,2605,9
|
|
20240909,112100,669566425,2610,2605,2620,2605,14469
|
|
20240909,112000,631778885,2600,2600,2600,2595,1416
|
|
20240909,111900,628100010,2600,2600,2600,2600,4166
|
|
20240909,111800,617268410,2605,2605,2610,2605,2319
|
|
20240909,111700,611227410,2605,2610,2610,2605,782
|
|
20240909,111600,609188245,2605,2605,2615,2605,280
|
|
20240909,111500,608457490,2605,2605,2615,2605,1611
|
|
20240909,111400,604252950,2605,2595,2605,2590,8688
|
|
20240909,111300,581669920,2595,2585,2595,2585,4511
|
|
20240909,111200,569974875,2590,2590,2590,2585,754
|
|
20240909,111100,568023610,2590,2590,2590,2590,0
|
|
20240909,111000,568023610,2590,2585,2590,2585,71
|
|
20240909,110900,567840070,2585,2590,2595,2585,404
|
|
20240909,110800,566793440,2585,2585,2585,2585,662
|
|
20240909,110700,565082170,2585,2585,2585,2585,38
|
|
20240909,110600,564983940,2590,2580,2590,2580,3
|
|
20240909,110500,564976185,2590,2580,2590,2580,422
|
|
20240909,110400,563886025,2580,2595,2595,2580,1328
|
|
20240909,110300,560440480,2595,2600,2600,2590,1222
|
|
20240909,110200,557272240,2600,2590,2600,2590,14887
|
|
20240909,110100,518616060,2590,2580,2590,2580,2746
|
|
20240909,110000,511517115,2575,2575,2575,2575,979
|
|
20240909,105900,508996190,2565,2565,2565,2565,3534
|
|
20240909,105800,499931480,2575,2565,2575,2560,275
|
|
20240909,105700,499225800,2560,2565,2565,2560,2674
|
|
20240909,105600,492375895,2565,2565,2565,2565,5142
|
|
20240909,105500,479186665,2570,2570,2570,2565,464
|
|
20240909,105400,477994310,2575,2570,2575,2565,1517
|
|
20240909,105300,474097060,2575,2575,2575,2575,389
|
|
20240909,105200,473095385,2575,2565,2580,2565,2896
|
|
20240909,105100,465640060,2570,2580,2580,2570,1823
|
|
20240909,105000,460945050,2580,2565,2590,2565,10638
|
|
20240909,104900,433546620,2560,2560,2565,2555,901
|
|
20240909,104800,431240090,2555,2555,2555,2555,3011
|
|
20240909,104700,423546985,2555,2555,2555,2550,754
|
|
20240909,104600,421620520,2555,2555,2555,2555,492
|
|
20240909,104500,420363460,2550,2555,2560,2550,1658
|
|
20240909,104400,416132695,2555,2555,2555,2555,665
|
|
20240909,104300,414433620,2550,2550,2550,2550,161
|
|
20240909,104200,414023070,2550,2545,2550,2545,1467
|
|
20240909,104100,410285220,2545,2550,2550,2545,795
|
|
20240909,104000,408261930,2550,2550,2550,2550,132
|
|
20240909,103900,407925330,2540,2535,2540,2535,323
|
|
20240909,103800,407105525,2535,2550,2550,2535,5599
|
|
20240909,103700,392852095,2550,2560,2560,2550,1713
|
|
20240909,103600,388483935,2555,2555,2555,2550,4942
|
|
20240909,103500,375860785,2555,2560,2560,2550,8404
|
|
20240909,103400,354374400,2555,2550,2560,2545,4258
|
|
20240909,103300,343501490,2550,2545,2550,2540,1973
|
|
20240909,103200,338479670,2545,2540,2545,2535,3629
|
|
20240909,103100,329262575,2535,2535,2535,2530,1473
|
|
20240909,103000,325529710,2530,2530,2540,2530,508
|
|
20240909,102900,324244160,2530,2535,2550,2530,14331
|
|
20240909,102800,287807440,2530,2530,2530,2530,3920
|
|
20240909,102700,277889840,2525,2525,2530,2525,16
|
|
20240909,102600,277849370,2530,2530,2530,2530,0
|
|
20240909,102500,277849370,2530,2530,2530,2530,1
|
|
20240909,102400,277846840,2525,2525,2525,2525,0
|
|
20240909,102300,277846840,2525,2525,2525,2525,1021
|
|
20240909,102200,275268815,2525,2525,2525,2525,7
|
|
20240909,102100,275251140,2530,2530,2530,2530,4
|
|
20240909,102000,275241020,2525,2530,2530,2525,1067
|
|
20240909,101900,272544185,2525,2525,2525,2525,0
|
|
20240909,101800,272544185,2525,2525,2525,2525,2021
|
|
20240909,101700,267441160,2520,2520,2520,2520,200
|
|
20240909,101600,266937160,2520,2520,2520,2520,355
|
|
20240909,101500,266042560,2520,2520,2520,2520,45
|
|
20240909,101400,265929160,2525,2525,2525,2525,0
|
|
20240909,101300,265929160,2525,2525,2525,2525,0
|
|
20240909,101200,265929160,2525,2525,2525,2525,1
|
|
20240909,101100,265926635,2510,2515,2515,2510,295
|
|
20240909,101000,265184790,2525,2520,2525,2520,236
|
|
20240909,100900,264589390,2525,2525,2525,2525,0
|
|
20240909,100800,264589390,2525,2525,2525,2525,398
|
|
20240909,100700,263584440,2515,2515,2515,2515,100
|
|
20240909,100600,263332940,2510,2510,2510,2510,0
|
|
20240909,100500,263332940,2510,2505,2510,2505,272
|
|
20240909,100400,262651385,2500,2500,2500,2500,41
|
|
20240909,100300,262548885,2500,2510,2510,2495,4469
|
|
20240909,100200,251373935,2510,2505,2510,2505,205
|
|
20240909,100100,250859405,2505,2505,2505,2505,50
|
|
20240909,100000,250734155,2505,2505,2505,2505,14
|
|
20240909,095900,250699085,2505,2510,2510,2500,2921
|
|
20240909,095800,243383410,2515,2515,2515,2515,0
|
|
20240909,095700,243383410,2515,2515,2515,2515,50
|
|
20240909,095600,243257660,2515,2525,2525,2515,252
|
|
20240909,095500,242623870,2520,2525,2530,2520,7490
|
|
20240909,095400,223720865,2520,2520,2520,2520,488
|
|
20240909,095300,222491105,2515,2520,2520,2515,65
|
|
20240909,095200,222327495,2525,2525,2525,2525,101
|
|
20240909,095100,222072470,2515,2520,2525,2515,2228
|
|
20240909,095000,216462850,2515,2515,2515,2515,457
|
|
20240909,094900,215313495,2515,2515,2515,2515,2
|
|
20240909,094800,215308465,2510,2510,2510,2510,438
|
|
20240909,094700,214209085,2510,2510,2510,2510,1
|
|
20240909,094600,214206575,2510,2510,2510,2510,50
|
|
20240909,094500,214081075,2520,2520,2520,2520,0
|
|
20240909,094400,214081075,2520,2520,2520,2520,48
|
|
20240909,094300,213960115,2525,2510,2525,2505,120
|
|
20240909,094200,213659385,2520,2505,2520,2505,775
|
|
20240909,094100,211712085,2515,2515,2515,2515,45
|
|
20240909,094000,211598910,2515,2510,2515,2510,157
|
|
20240909,093900,211204835,2510,2515,2515,2510,577
|
|
20240909,093800,209754185,2515,2505,2515,2505,123
|
|
20240909,093700,209445945,2510,2510,2510,2510,558
|
|
20240909,093600,208045365,2510,2510,2510,2510,200
|
|
20240909,093500,207543365,2510,2510,2510,2510,196
|
|
20240909,093400,207051405,2515,2510,2515,2510,80
|
|
20240909,093300,206850590,2515,2515,2515,2515,43
|
|
20240909,093200,206742445,2515,2520,2520,2510,1333
|
|
20240909,093100,203386615,2525,2525,2525,2520,317
|
|
20240909,093000,202586425,2530,2530,2535,2520,354
|
|
20240909,092900,201691990,2530,2530,2535,2530,2218
|
|
20240909,092800,196078915,2530,2520,2530,2520,1498
|
|
20240909,092700,192289665,2520,2510,2520,2510,1606
|
|
20240909,092600,188245935,2515,2515,2515,2515,613
|
|
20240909,092500,186704240,2515,2515,2515,2510,175
|
|
20240909,092400,186264145,2515,2520,2520,2515,33
|
|
20240909,092300,186181140,2520,2525,2525,2520,52
|
|
20240909,092200,186050090,2515,2515,2515,2515,0
|
|
20240909,092100,186050090,2515,2530,2535,2515,6063
|
|
20240909,092000,170736880,2530,2520,2535,2505,8976
|
|
20240909,091900,148073340,2505,2510,2520,2505,6486
|
|
20240909,091800,131753230,2510,2510,2510,2510,500
|
|
20240909,091700,130498230,2510,2510,2510,2510,2000
|
|
20240909,091600,125478230,2510,2510,2510,2500,92
|
|
20240909,091500,125247720,2510,2490,2510,2490,1101
|
|
20240909,091400,122491225,2490,2505,2505,2490,17
|
|
20240909,091300,122448655,2500,2510,2510,2490,1303
|
|
20240909,091200,119188700,2510,2510,2510,2510,49
|
|
20240909,091100,119065710,2510,2490,2510,2485,5281
|
|
20240909,091000,105862090,2515,2515,2515,2515,0
|
|
20240909,090900,105862090,2515,2510,2515,2510,2321
|
|
20240909,090800,100027020,2510,2480,2510,2480,986
|
|
20240909,090700,97570180,2480,2495,2495,2480,489
|
|
20240909,090600,96355510,2495,2485,2500,2485,2956
|
|
20240909,090500,88975195,2485,2495,2495,2470,9801
|
|
20240909,090400,64631740,2495,2485,2530,2485,13507
|
|
20240909,090300,30768040,2465,2470,2480,2465,1891
|
|
20240909,090200,26095480,2480,2475,2480,2475,1185
|
|
20240909,090100,23161645,2480,2480,2480,2480,1
|
|
20240909,090000,23159165,2450,2435,2490,2435,9070
|