576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183300,1453518780,2520,2520,2520,2520,10872
|
|
20240910,183200,1453518780,2520,2520,2520,2520,0
|
|
20240910,183100,1453518780,2520,2520,2520,2520,0
|
|
20240910,183000,1453518780,2520,2520,2520,2520,0
|
|
20240910,182900,1453518780,2520,2520,2520,2520,0
|
|
20240910,182800,1453518780,2520,2520,2520,2520,0
|
|
20240910,182700,1453518780,2520,2520,2520,2520,0
|
|
20240910,182600,1453518780,2520,2520,2520,2520,0
|
|
20240910,182500,1453518780,2520,2520,2520,2520,0
|
|
20240910,182400,1453518780,2520,2520,2520,2520,0
|
|
20240910,182300,1453518780,2520,2520,2520,2520,0
|
|
20240910,182200,1453518780,2520,2520,2520,2520,0
|
|
20240910,182100,1453518780,2520,2520,2520,2520,0
|
|
20240910,182000,1453518780,2520,2520,2520,2520,0
|
|
20240910,181900,1453518780,2520,2520,2520,2520,0
|
|
20240910,181800,1453518780,2520,2520,2520,2520,0
|
|
20240910,181700,1453518780,2520,2520,2520,2520,0
|
|
20240910,181600,1453518780,2520,2520,2520,2520,0
|
|
20240910,181500,1453518780,2520,2520,2520,2520,0
|
|
20240910,181400,1453518780,2520,2520,2520,2520,0
|
|
20240910,181300,1453518780,2520,2520,2520,2520,0
|
|
20240910,181200,1453518780,2520,2520,2520,2520,0
|
|
20240910,181100,1453518780,2520,2520,2520,2520,0
|
|
20240910,181000,1453518780,2520,2520,2520,2520,0
|
|
20240910,180900,1453518780,2520,2520,2520,2520,0
|
|
20240910,180800,1453518780,2520,2520,2520,2520,0
|
|
20240910,180700,1453518780,2520,2520,2520,2520,0
|
|
20240910,180600,1453518780,2520,2520,2520,2520,0
|
|
20240910,180500,1453518780,2520,2520,2520,2520,0
|
|
20240910,180400,1453518780,2520,2520,2520,2520,0
|
|
20240910,180300,1453518780,2520,2520,2520,2520,10872
|
|
20240910,180200,1453518780,2520,2520,2520,2520,0
|
|
20240910,180100,1453518780,2520,2520,2520,2520,0
|
|
20240910,180000,1453518780,2520,2520,2520,2520,0
|
|
20240910,175900,1453518780,2520,2520,2520,2520,0
|
|
20240910,175800,1453518780,2520,2520,2520,2520,0
|
|
20240910,175700,1453518780,2520,2520,2520,2520,0
|
|
20240910,175600,1453518780,2520,2520,2520,2520,0
|
|
20240910,175500,1453518780,2520,2520,2520,2520,0
|
|
20240910,175400,1453518780,2520,2520,2520,2520,0
|
|
20240910,175300,1453518780,2520,2520,2520,2520,0
|
|
20240910,175200,1453518780,2520,2520,2520,2520,0
|
|
20240910,175100,1453518780,2520,2520,2520,2520,0
|
|
20240910,175000,1453518780,2520,2520,2520,2520,0
|
|
20240910,174900,1453518780,2520,2520,2520,2520,0
|
|
20240910,174800,1453518780,2520,2520,2520,2520,0
|
|
20240910,174700,1453518780,2520,2520,2520,2520,0
|
|
20240910,174600,1453518780,2520,2520,2520,2520,0
|
|
20240910,174500,1453518780,2520,2520,2520,2520,0
|
|
20240910,174400,1453518780,2520,2520,2520,2520,0
|
|
20240910,174300,1453518780,2520,2520,2520,2520,0
|
|
20240910,174200,1453518780,2520,2520,2520,2520,0
|
|
20240910,174100,1453518780,2520,2520,2520,2520,0
|
|
20240910,174000,1453518780,2520,2520,2520,2520,0
|
|
20240910,173900,1453518780,2520,2520,2520,2520,0
|
|
20240910,173800,1453518780,2520,2520,2520,2520,0
|
|
20240910,173700,1453518780,2520,2520,2520,2520,0
|
|
20240910,173600,1453518780,2520,2520,2520,2520,0
|
|
20240910,173500,1453518780,2520,2520,2520,2520,0
|
|
20240910,173400,1453518780,2520,2520,2520,2520,0
|
|
20240910,173300,1453518780,2520,2520,2520,2520,10872
|
|
20240910,173200,1453518780,2520,2520,2520,2520,0
|
|
20240910,173100,1453518780,2520,2520,2520,2520,0
|
|
20240910,173000,1453518780,2520,2520,2520,2520,0
|
|
20240910,172900,1453518780,2520,2520,2520,2520,0
|
|
20240910,172800,1453518780,2520,2520,2520,2520,0
|
|
20240910,172700,1453518780,2520,2520,2520,2520,0
|
|
20240910,172600,1453518780,2520,2520,2520,2520,0
|
|
20240910,172500,1453518780,2520,2520,2520,2520,0
|
|
20240910,172400,1453518780,2520,2520,2520,2520,0
|
|
20240910,172300,1453518780,2520,2520,2520,2520,0
|
|
20240910,172200,1453518780,2520,2520,2520,2520,0
|
|
20240910,172100,1453518780,2520,2520,2520,2520,0
|
|
20240910,172000,1453518780,2520,2520,2520,2520,0
|
|
20240910,171900,1453518780,2520,2520,2520,2520,0
|
|
20240910,171800,1453518780,2520,2520,2520,2520,0
|
|
20240910,171700,1453518780,2520,2520,2520,2520,0
|
|
20240910,171600,1453518780,2520,2520,2520,2520,0
|
|
20240910,171500,1453518780,2520,2520,2520,2520,0
|
|
20240910,171400,1453518780,2520,2520,2520,2520,0
|
|
20240910,171300,1453518780,2520,2520,2520,2520,0
|
|
20240910,171200,1453518780,2520,2520,2520,2520,0
|
|
20240910,171100,1453518780,2520,2520,2520,2520,0
|
|
20240910,171000,1453518780,2520,2520,2520,2520,0
|
|
20240910,170900,1453518780,2520,2520,2520,2520,0
|
|
20240910,170800,1453518780,2520,2520,2520,2520,0
|
|
20240910,170700,1453518780,2520,2520,2520,2520,0
|
|
20240910,170600,1453518780,2520,2520,2520,2520,0
|
|
20240910,170500,1453518780,2520,2520,2520,2520,0
|
|
20240910,170400,1453518780,2520,2520,2520,2520,0
|
|
20240910,170300,1453518780,2520,2520,2520,2520,10872
|
|
20240910,170200,1453518780,2520,2520,2520,2520,0
|
|
20240910,170100,1453518780,2520,2520,2520,2520,0
|
|
20240910,170000,1453518780,2520,2520,2520,2520,0
|
|
20240910,165900,1453518780,2520,2520,2520,2520,0
|
|
20240910,165800,1453518780,2520,2520,2520,2520,0
|
|
20240910,165700,1453518780,2520,2520,2520,2520,0
|
|
20240910,165600,1453518780,2520,2520,2520,2520,0
|
|
20240910,165500,1453518780,2520,2520,2520,2520,0
|
|
20240910,165400,1453518780,2520,2520,2520,2520,0
|
|
20240910,165300,1453518780,2520,2520,2520,2520,0
|
|
20240910,165200,1453518780,2520,2520,2520,2520,0
|
|
20240910,165100,1453518780,2520,2520,2520,2520,0
|
|
20240910,165000,1453518780,2520,2520,2520,2520,0
|
|
20240910,164900,1453518780,2520,2520,2520,2520,0
|
|
20240910,164800,1453518780,2520,2520,2520,2520,0
|
|
20240910,164700,1453518780,2520,2520,2520,2520,0
|
|
20240910,164600,1453518780,2520,2520,2520,2520,0
|
|
20240910,164500,1453518780,2520,2520,2520,2520,0
|
|
20240910,164400,1453518780,2520,2520,2520,2520,0
|
|
20240910,164300,1453518780,2520,2520,2520,2520,0
|
|
20240910,164200,1453518780,2520,2520,2520,2520,0
|
|
20240910,164100,1453518780,2520,2520,2520,2520,0
|
|
20240910,164000,1453518780,2520,2520,2520,2520,0
|
|
20240910,163900,1453518780,2520,2520,2520,2520,0
|
|
20240910,163800,1453518780,2520,2520,2520,2520,0
|
|
20240910,163700,1453518780,2520,2520,2520,2520,0
|
|
20240910,163600,1453518780,2520,2520,2520,2520,0
|
|
20240910,163500,1453518780,2520,2520,2520,2520,0
|
|
20240910,163400,1453518780,2520,2520,2520,2520,0
|
|
20240910,163300,1453518780,2520,2520,2520,2520,10872
|
|
20240910,163200,1453518780,2520,2520,2520,2520,0
|
|
20240910,163100,1453518780,2520,2520,2520,2520,0
|
|
20240910,163000,1453518780,2520,2520,2520,2520,0
|
|
20240910,162900,1453518780,2520,2520,2520,2520,0
|
|
20240910,162800,1453518780,2520,2520,2520,2520,0
|
|
20240910,162700,1453518780,2520,2520,2520,2520,0
|
|
20240910,162600,1453518780,2520,2520,2520,2520,0
|
|
20240910,162500,1453518780,2520,2520,2520,2520,0
|
|
20240910,162400,1453518780,2520,2520,2520,2520,0
|
|
20240910,162300,1453518780,2520,2520,2520,2520,0
|
|
20240910,162200,1453518780,2520,2520,2520,2520,0
|
|
20240910,162100,1453518780,2520,2520,2520,2520,0
|
|
20240910,162000,1453518780,2520,2520,2520,2520,0
|
|
20240910,161900,1453518780,2520,2520,2520,2520,0
|
|
20240910,161800,1453518780,2520,2520,2520,2520,0
|
|
20240910,161700,1453518780,2520,2520,2520,2520,0
|
|
20240910,161600,1453518780,2520,2520,2520,2520,0
|
|
20240910,161500,1453518780,2520,2520,2520,2520,0
|
|
20240910,161400,1453518780,2520,2520,2520,2520,0
|
|
20240910,161300,1453518780,2520,2520,2520,2520,0
|
|
20240910,161200,1453518780,2520,2520,2520,2520,0
|
|
20240910,161100,1453518780,2520,2520,2520,2520,0
|
|
20240910,161000,1453518780,2520,2520,2520,2520,0
|
|
20240910,160900,1453518780,2520,2520,2520,2520,0
|
|
20240910,160800,1453518780,2520,2520,2520,2520,0
|
|
20240910,160700,1453518780,2520,2520,2520,2520,0
|
|
20240910,160600,1453518780,2520,2520,2520,2520,0
|
|
20240910,160500,1453518780,2520,2520,2520,2520,0
|
|
20240910,160400,1453518780,2520,2520,2520,2520,0
|
|
20240910,160300,1453518780,2520,2520,2520,2520,10872
|
|
20240910,160200,1453518780,2520,2520,2520,2520,0
|
|
20240910,160100,1453518780,2520,2520,2520,2520,0
|
|
20240910,160000,1453518780,2520,2520,2520,2520,0
|
|
20240910,155900,1453518780,2520,2520,2520,2520,0
|
|
20240910,155800,1453518780,2520,2520,2520,2520,0
|
|
20240910,155700,1453518780,2520,2520,2520,2520,0
|
|
20240910,155600,1453518780,2520,2520,2520,2520,0
|
|
20240910,155500,1453518780,2520,2520,2520,2520,0
|
|
20240910,155400,1453518780,2520,2520,2520,2520,0
|
|
20240910,155300,1453518780,2520,2520,2520,2520,0
|
|
20240910,155200,1453518780,2520,2520,2520,2520,0
|
|
20240910,155100,1453518780,2520,2520,2520,2520,0
|
|
20240910,155000,1453518780,2520,2520,2520,2520,0
|
|
20240910,154900,1453518780,2520,2520,2520,2520,0
|
|
20240910,154800,1453518780,2520,2520,2520,2520,0
|
|
20240910,154700,1453518780,2520,2520,2520,2520,0
|
|
20240910,154600,1453518780,2520,2520,2520,2520,0
|
|
20240910,154500,1453518780,2520,2520,2520,2520,0
|
|
20240910,154400,1453518780,2520,2520,2520,2520,0
|
|
20240910,154300,1453518780,2520,2520,2520,2520,0
|
|
20240910,154200,1453518780,2520,2520,2520,2520,0
|
|
20240910,154100,1453518780,2520,2520,2520,2520,0
|
|
20240910,154000,1453518780,2520,2520,2520,2520,0
|
|
20240910,153900,1453518780,2520,2520,2520,2520,0
|
|
20240910,153800,1453518780,2520,2520,2520,2520,0
|
|
20240910,153700,1453518780,2520,2520,2520,2520,0
|
|
20240910,153600,1453518780,2520,2520,2520,2520,0
|
|
20240910,153500,1453518780,2520,2520,2520,2520,0
|
|
20240910,153400,1453518780,2520,2520,2520,2520,0
|
|
20240910,153300,1453518780,2520,2520,2520,2520,10872
|
|
20240910,153200,1453518780,2520,2520,2520,2520,0
|
|
20240910,153100,1453518780,2520,2520,2520,2520,0
|
|
20240910,153000,1453518780,2520,2520,2520,2520,10872
|
|
20240910,152900,1426121340,2520,2520,2520,2520,0
|
|
20240910,152800,1426121340,2520,2520,2520,2520,0
|
|
20240910,152700,1426121340,2520,2520,2520,2520,0
|
|
20240910,152600,1426121340,2520,2520,2520,2520,0
|
|
20240910,152500,1426121340,2520,2520,2520,2520,0
|
|
20240910,152400,1426121340,2520,2520,2520,2520,0
|
|
20240910,152300,1426121340,2520,2520,2520,2520,0
|
|
20240910,152200,1426121340,2520,2520,2520,2520,0
|
|
20240910,152100,1426121340,2520,2520,2520,2520,0
|
|
20240910,152000,1426121340,2520,2520,2520,2520,0
|
|
20240910,151900,1426121340,2520,2520,2520,2515,1177
|
|
20240910,151800,1423160800,2515,2515,2515,2510,838
|
|
20240910,151700,1421057285,2515,2520,2520,2510,4835
|
|
20240910,151600,1408906355,2520,2520,2520,2515,1553
|
|
20240910,151500,1404996805,2515,2510,2520,2505,5522
|
|
20240910,151400,1391159545,2525,2510,2525,2505,4259
|
|
20240910,151300,1380442755,2520,2535,2540,2500,60053
|
|
20240910,151200,1229427750,2535,2535,2540,2535,8169
|
|
20240910,151100,1208711990,2540,2540,2540,2540,5562
|
|
20240910,151000,1194584510,2540,2540,2540,2540,413
|
|
20240910,150900,1193535490,2540,2540,2540,2540,782
|
|
20240910,150800,1191549210,2545,2545,2545,2540,535
|
|
20240910,150700,1190190100,2545,2540,2545,2540,300
|
|
20240910,150600,1189428095,2540,2540,2545,2540,1416
|
|
20240910,150500,1185831425,2545,2540,2545,2540,159
|
|
20240910,150400,1185426975,2540,2545,2550,2540,1372
|
|
20240910,150300,1181934235,2545,2545,2545,2545,0
|
|
20240910,150200,1181934235,2545,2545,2550,2545,481
|
|
20240910,150100,1180709980,2545,2545,2545,2540,458
|
|
20240910,150000,1179544655,2550,2550,2550,2550,9588
|
|
20240910,145900,1155095255,2550,2555,2560,2550,3936
|
|
20240910,145800,1145041405,2565,2565,2565,2565,0
|
|
20240910,145700,1145041405,2565,2565,2565,2565,0
|
|
20240910,145600,1145041405,2565,2565,2565,2565,0
|
|
20240910,145500,1145041405,2565,2565,2565,2565,0
|
|
20240910,145400,1145041405,2565,2565,2565,2565,0
|
|
20240910,145300,1145041405,2565,2560,2565,2560,1142
|
|
20240910,145200,1142117870,2565,2565,2565,2565,530
|
|
20240910,145100,1140758420,2570,2570,2570,2570,3
|
|
20240910,145000,1140750710,2560,2560,2560,2560,600
|
|
20240910,144900,1139214710,2560,2570,2570,2560,25
|
|
20240910,144800,1139150510,2570,2570,2570,2570,0
|
|
20240910,144700,1139150510,2570,2560,2570,2560,120
|
|
20240910,144600,1138843280,2575,2575,2575,2575,0
|
|
20240910,144500,1138843280,2575,2575,2575,2575,2
|
|
20240910,144400,1138838130,2565,2565,2565,2565,0
|
|
20240910,144300,1138838130,2565,2555,2565,2555,1004
|
|
20240910,144200,1136267890,2565,2555,2565,2555,386
|
|
20240910,144100,1135281640,2560,2560,2560,2560,693
|
|
20240910,144000,1133507560,2555,2565,2565,2555,166
|
|
20240910,143900,1133082930,2570,2570,2570,2570,0
|
|
20240910,143800,1133082930,2570,2570,2570,2570,0
|
|
20240910,143700,1133082930,2570,2570,2570,2570,2
|
|
20240910,143600,1133077790,2555,2560,2560,2555,120
|
|
20240910,143500,1132770655,2570,2570,2570,2570,0
|
|
20240910,143400,1132770655,2570,2570,2570,2570,0
|
|
20240910,143300,1132770655,2570,2570,2570,2570,0
|
|
20240910,143200,1132770655,2570,2570,2570,2570,3
|
|
20240910,143100,1132762945,2570,2570,2570,2570,167
|
|
20240910,143000,1132333755,2570,2570,2570,2570,0
|
|
20240910,142900,1132333755,2570,2570,2570,2570,399
|
|
20240910,142800,1131308325,2550,2550,2550,2550,1
|
|
20240910,142700,1131305775,2570,2565,2570,2560,2617
|
|
20240910,142600,1124593665,2560,2560,2560,2560,1491
|
|
20240910,142500,1120776705,2555,2560,2560,2555,699
|
|
20240910,142400,1118990755,2565,2565,2565,2565,0
|
|
20240910,142300,1118990755,2565,2565,2565,2565,0
|
|
20240910,142200,1118990755,2565,2560,2565,2560,23
|
|
20240910,142100,1118931865,2560,2560,2560,2560,241
|
|
20240910,142000,1118314905,2560,2570,2570,2560,21
|
|
20240910,141900,1118261135,2560,2570,2570,2560,503
|
|
20240910,141800,1116972425,2575,2575,2575,2575,0
|
|
20240910,141700,1116972425,2575,2570,2575,2570,1597
|
|
20240910,141600,1112868125,2570,2560,2570,2560,10893
|
|
20240910,141500,1084982025,2560,2560,2560,2560,2
|
|
20240910,141400,1084976905,2560,2560,2560,2560,4670
|
|
20240910,141300,1073021705,2560,2555,2560,2555,8292
|
|
20240910,141200,1051795645,2560,2560,2560,2560,0
|
|
20240910,141100,1051795645,2560,2560,2560,2560,22
|
|
20240910,141000,1051739325,2560,2560,2560,2560,2
|
|
20240910,140900,1051734205,2550,2550,2550,2550,46
|
|
20240910,140800,1051616905,2550,2555,2560,2550,920
|
|
20240910,140700,1049266780,2555,2555,2555,2555,201
|
|
20240910,140600,1048753225,2560,2560,2560,2560,2
|
|
20240910,140500,1048748105,2560,2560,2560,2560,88
|
|
20240910,140400,1048522825,2560,2560,2560,2560,261
|
|
20240910,140300,1047854665,2560,2560,2560,2560,2
|
|
20240910,140200,1047849545,2560,2560,2560,2555,6450
|
|
20240910,140100,1031337795,2560,2560,2560,2560,7
|
|
20240910,140000,1031319875,2560,2555,2560,2555,1215
|
|
20240910,135900,1028209975,2560,2560,2560,2560,2068
|
|
20240910,135800,1022915895,2560,2560,2560,2560,0
|
|
20240910,135700,1022915895,2560,2560,2560,2560,0
|
|
20240910,135600,1022915895,2560,2560,2560,2560,0
|
|
20240910,135500,1022915895,2560,2560,2560,2560,1
|
|
20240910,135400,1022913335,2550,2560,2560,2550,529
|
|
20240910,135300,1021564375,2550,2560,2560,2550,104
|
|
20240910,135200,1021298175,2560,2560,2560,2560,0
|
|
20240910,135100,1021298175,2560,2555,2560,2555,11
|
|
20240910,135000,1021270065,2550,2550,2550,2550,0
|
|
20240910,134900,1021270065,2550,2550,2550,2550,24
|
|
20240910,134800,1021208865,2560,2560,2560,2555,4751
|
|
20240910,134700,1009046475,2560,2560,2560,2560,12010
|
|
20240910,134600,978300875,2545,2560,2560,2545,83
|
|
20240910,134500,978088710,2560,2560,2560,2560,0
|
|
20240910,134400,978088710,2560,2560,2560,2560,0
|
|
20240910,134300,978088710,2560,2560,2560,2560,0
|
|
20240910,134200,978088710,2560,2560,2560,2560,0
|
|
20240910,134100,978088710,2560,2545,2560,2545,909
|
|
20240910,134000,975775025,2550,2550,2550,2550,0
|
|
20240910,133900,975775025,2550,2550,2550,2550,0
|
|
20240910,133800,975775025,2550,2545,2550,2545,475
|
|
20240910,133700,974566145,2550,2545,2550,2545,3145
|
|
20240910,133600,966562110,2550,2550,2550,2550,0
|
|
20240910,133500,966562110,2550,2550,2550,2550,4
|
|
20240910,133400,966551910,2545,2550,2550,2545,48
|
|
20240910,133300,966429730,2550,2550,2550,2550,1
|
|
20240910,133200,966427180,2550,2550,2550,2550,2
|
|
20240910,133100,966422080,2550,2545,2550,2545,1870
|
|
20240910,133000,961662910,2545,2545,2545,2545,0
|
|
20240910,132900,961662910,2545,2545,2545,2545,0
|
|
20240910,132800,961662910,2545,2545,2545,2545,80
|
|
20240910,132700,961459310,2550,2550,2550,2550,1
|
|
20240910,132600,961456760,2550,2550,2550,2550,9
|
|
20240910,132500,961433810,2550,2550,2550,2550,0
|
|
20240910,132400,961433810,2550,2550,2550,2550,0
|
|
20240910,132300,961433810,2550,2550,2550,2550,3010
|
|
20240910,132200,953758310,2550,2550,2550,2550,18888
|
|
20240910,132100,905593910,2550,2545,2555,2545,1046
|
|
20240910,132000,902926400,2545,2550,2550,2545,2
|
|
20240910,131900,902921305,2545,2535,2545,2535,1387
|
|
20240910,131800,899397825,2545,2545,2545,2545,0
|
|
20240910,131700,899397825,2545,2545,2545,2545,0
|
|
20240910,131600,899397825,2545,2545,2545,2545,0
|
|
20240910,131500,899397825,2545,2545,2545,2545,0
|
|
20240910,131400,899397825,2545,2545,2545,2545,3
|
|
20240910,131300,899390190,2540,2540,2540,2540,2
|
|
20240910,131200,899385110,2540,2550,2550,2540,133
|
|
20240910,131100,899046260,2545,2545,2545,2540,2180
|
|
20240910,131000,893506245,2545,2545,2545,2545,1
|
|
20240910,130900,893503700,2560,2545,2560,2545,16
|
|
20240910,130800,893462905,2560,2550,2560,2550,650
|
|
20240910,130700,891805355,2550,2555,2560,2550,487
|
|
20240910,130600,890561055,2555,2555,2555,2555,86
|
|
20240910,130500,890341325,2555,2555,2555,2555,1525
|
|
20240910,130400,886444950,2570,2570,2570,2570,0
|
|
20240910,130300,886444950,2570,2555,2570,2555,136
|
|
20240910,130200,886097455,2580,2565,2580,2565,93
|
|
20240910,130100,885858855,2565,2565,2565,2565,0
|
|
20240910,130000,885858855,2565,2565,2565,2565,0
|
|
20240910,125900,885858855,2565,2565,2565,2565,5
|
|
20240910,125800,885846030,2565,2555,2565,2555,130
|
|
20240910,125700,885513280,2550,2545,2550,2545,6162
|
|
20240910,125600,869809735,2530,2530,2530,2530,0
|
|
20240910,125500,869809735,2530,2535,2540,2530,2742
|
|
20240910,125400,862860495,2535,2550,2550,2535,1039
|
|
20240910,125300,860217935,2550,2550,2550,2550,2
|
|
20240910,125200,860212835,2550,2540,2550,2540,638
|
|
20240910,125100,858591815,2540,2540,2540,2540,526
|
|
20240910,125000,857255775,2545,2545,2545,2540,2393
|
|
20240910,124900,851166620,2540,2540,2540,2540,2001
|
|
20240910,124800,846084080,2540,2545,2545,2535,2283
|
|
20240910,124700,840285175,2540,2555,2555,2540,14210
|
|
20240910,124600,804067935,2555,2560,2560,2555,1017
|
|
20240910,124500,801464450,2565,2565,2565,2565,0
|
|
20240910,124400,801464450,2565,2565,2565,2565,14
|
|
20240910,124300,801428540,2560,2555,2560,2555,6
|
|
20240910,124200,801413185,2560,2560,2560,2560,1913
|
|
20240910,124100,796515905,2560,2570,2570,2560,201
|
|
20240910,124000,796001335,2560,2560,2560,2560,2000
|
|
20240910,123900,790881335,2560,2560,2560,2560,0
|
|
20240910,123800,790881335,2560,2560,2560,2560,90
|
|
20240910,123700,790650935,2565,2565,2565,2565,476
|
|
20240910,123600,789429995,2565,2565,2565,2565,12
|
|
20240910,123500,789399215,2565,2565,2565,2565,0
|
|
20240910,123400,789399215,2565,2565,2565,2565,2
|
|
20240910,123300,789394085,2565,2565,2565,2565,1
|
|
20240910,123200,789391520,2565,2565,2565,2565,7
|
|
20240910,123100,789373565,2565,2565,2565,2565,0
|
|
20240910,123000,789373565,2565,2565,2565,2565,0
|
|
20240910,122900,789373565,2565,2565,2565,2565,56
|
|
20240910,122800,789229925,2565,2570,2570,2565,16
|
|
20240910,122700,789188865,2570,2570,2570,2570,6
|
|
20240910,122600,789173445,2580,2580,2580,2580,1
|
|
20240910,122500,789170865,2565,2570,2570,2565,578
|
|
20240910,122400,787688270,2570,2570,2570,2570,10
|
|
20240910,122300,787662570,2585,2585,2585,2585,0
|
|
20240910,122200,787662570,2585,2585,2585,2585,0
|
|
20240910,122100,787662570,2585,2585,2585,2585,1
|
|
20240910,122000,787659985,2565,2565,2565,2565,20
|
|
20240910,121900,787608685,2565,2575,2575,2565,1000
|
|
20240910,121800,785039160,2585,2585,2585,2585,1
|
|
20240910,121700,785036575,2585,2585,2585,2585,201
|
|
20240910,121600,784516990,2575,2575,2575,2575,0
|
|
20240910,121500,784516990,2575,2575,2575,2575,0
|
|
20240910,121400,784516990,2575,2575,2575,2575,39
|
|
20240910,121300,784416565,2575,2575,2575,2575,3
|
|
20240910,121200,784408840,2575,2575,2575,2575,296
|
|
20240910,121100,783646640,2580,2585,2585,2580,14
|
|
20240910,121000,783610500,2580,2585,2585,2580,2247
|
|
20240910,120900,777802105,2585,2585,2585,2585,0
|
|
20240910,120800,777802105,2585,2590,2590,2585,1651
|
|
20240910,120700,773532470,2590,2590,2590,2590,4
|
|
20240910,120600,773522110,2590,2590,2590,2590,0
|
|
20240910,120500,773522110,2590,2590,2590,2590,1
|
|
20240910,120400,773519520,2590,2590,2590,2590,0
|
|
20240910,120300,773519520,2590,2590,2590,2590,167
|
|
20240910,120200,773086990,2590,2590,2590,2585,831
|
|
20240910,120100,770934730,2590,2590,2590,2590,0
|
|
20240910,120000,770934730,2590,2590,2590,2590,301
|
|
20240910,115900,770155140,2600,2600,2600,2590,570
|
|
20240910,115800,768673330,2590,2575,2600,2575,33222
|
|
20240910,115700,682634540,2580,2570,2580,2570,2352
|
|
20240910,115600,676571935,2565,2565,2565,2565,1
|
|
20240910,115500,676569370,2565,2565,2565,2565,191
|
|
20240910,115400,676079455,2565,2570,2570,2565,78
|
|
20240910,115300,675879000,2575,2575,2575,2575,0
|
|
20240910,115200,675879000,2575,2570,2575,2570,19
|
|
20240910,115100,675830120,2570,2570,2570,2570,1
|
|
20240910,115000,675827550,2575,2575,2575,2575,5
|
|
20240910,114900,675814675,2575,2570,2575,2570,7
|
|
20240910,114800,675796675,2570,2570,2570,2570,11
|
|
20240910,114700,675768405,2570,2580,2580,2570,61
|
|
20240910,114600,675611385,2580,2580,2580,2580,607
|
|
20240910,114500,674045325,2580,2575,2580,2575,182
|
|
20240910,114400,673576040,2575,2570,2575,2570,4877
|
|
20240910,114300,661037835,2570,2570,2570,2570,148
|
|
20240910,114200,660657475,2570,2570,2570,2570,5
|
|
20240910,114100,660644625,2565,2565,2575,2565,357
|
|
20240910,114000,659727140,2565,2565,2565,2565,60
|
|
20240910,113900,659573240,2570,2565,2570,2565,6
|
|
20240910,113800,659557845,2565,2565,2565,2565,20
|
|
20240910,113700,659506545,2565,2565,2565,2565,140
|
|
20240910,113600,659147445,2565,2565,2565,2565,19
|
|
20240910,113500,659098710,2565,2565,2570,2565,18
|
|
20240910,113400,659052530,2565,2565,2565,2565,19
|
|
20240910,113300,659003795,2565,2565,2565,2565,18
|
|
20240910,113200,658957625,2565,2565,2565,2565,11
|
|
20240910,113100,658929410,2570,2570,2570,2570,0
|
|
20240910,113000,658929410,2570,2570,2570,2570,449
|
|
20240910,112900,657775480,2570,2570,2570,2570,1
|
|
20240910,112800,657772910,2565,2565,2565,2565,0
|
|
20240910,112700,657772910,2565,2565,2565,2565,228
|
|
20240910,112600,657188090,2570,2570,2570,2570,0
|
|
20240910,112500,657188090,2570,2570,2570,2570,0
|
|
20240910,112400,657188090,2570,2570,2570,2570,1
|
|
20240910,112300,657185520,2550,2550,2550,2550,0
|
|
20240910,112200,657185520,2550,2560,2560,2550,10423
|
|
20240910,112100,630583015,2560,2560,2560,2560,1949
|
|
20240910,112000,625593575,2565,2560,2565,2560,200
|
|
20240910,111900,625081475,2565,2565,2565,2565,1
|
|
20240910,111800,625078910,2560,2565,2565,2560,119
|
|
20240910,111700,624774015,2555,2560,2560,2555,2065
|
|
20240910,111600,619497805,2560,2560,2560,2560,800
|
|
20240910,111500,617449805,2570,2570,2570,2570,0
|
|
20240910,111400,617449805,2570,2565,2570,2565,1558
|
|
20240910,111300,613452915,2555,2555,2555,2555,1
|
|
20240910,111200,613450360,2565,2560,2565,2560,653
|
|
20240910,111100,611777400,2565,2565,2565,2565,0
|
|
20240910,111000,611777400,2565,2565,2565,2565,6
|
|
20240910,110900,611762010,2565,2555,2565,2555,21
|
|
20240910,110800,611708345,2565,2565,2565,2565,1
|
|
20240910,110700,611705780,2555,2560,2560,2555,2412
|
|
20240910,110600,605540590,2565,2565,2565,2560,10131
|
|
20240910,110500,579557075,2550,2570,2570,2550,24521
|
|
20240910,110400,516709470,2575,2580,2580,2575,2042
|
|
20240910,110300,511450605,2590,2580,2590,2580,558
|
|
20240910,110200,510010955,2580,2580,2580,2575,553
|
|
20240910,110100,508584220,2575,2575,2575,2575,0
|
|
20240910,110000,508584220,2575,2585,2585,2575,5488
|
|
20240910,105900,494441385,2595,2595,2595,2595,11
|
|
20240910,105800,494412840,2580,2585,2585,2580,494
|
|
20240910,105700,493138225,2595,2585,2595,2585,1070
|
|
20240910,105600,490368035,2575,2580,2580,2575,644
|
|
20240910,105500,488706530,2580,2585,2585,2580,1037
|
|
20240910,105400,486030955,2575,2590,2590,2575,2556
|
|
20240910,105300,479436890,2590,2590,2590,2590,90
|
|
20240910,105200,479203790,2590,2585,2590,2585,157
|
|
20240910,105100,478797795,2595,2595,2595,2585,8143
|
|
20240910,105000,457719275,2605,2595,2605,2595,1056
|
|
20240910,104900,454978945,2605,2605,2605,2605,6
|
|
20240910,104800,454963315,2605,2605,2605,2605,0
|
|
20240910,104700,454963315,2605,2605,2605,2605,0
|
|
20240910,104600,454963315,2605,2605,2605,2605,1
|
|
20240910,104500,454960710,2595,2595,2595,2595,401
|
|
20240910,104400,453920115,2605,2605,2605,2605,0
|
|
20240910,104300,453920115,2605,2605,2605,2605,0
|
|
20240910,104200,453920115,2605,2600,2605,2600,10
|
|
20240910,104100,453894095,2605,2605,2605,2605,0
|
|
20240910,104000,453894095,2605,2605,2605,2605,0
|
|
20240910,103900,453894095,2605,2595,2605,2595,2
|
|
20240910,103800,453888895,2605,2605,2605,2605,0
|
|
20240910,103700,453888895,2605,2595,2605,2595,1044
|
|
20240910,103600,451174745,2600,2600,2600,2600,1
|
|
20240910,103500,451172145,2600,2600,2600,2600,0
|
|
20240910,103400,451172145,2600,2600,2600,2600,485
|
|
20240910,103300,449911145,2600,2595,2600,2590,83
|
|
20240910,103200,449695460,2590,2610,2610,2590,650
|
|
20240910,103100,448010960,2610,2610,2610,2610,1
|
|
20240910,103000,448008350,2590,2605,2605,2590,581
|
|
20240910,102900,446501360,2600,2610,2610,2600,410
|
|
20240910,102800,445431360,2610,2615,2615,2610,70
|
|
20240910,102700,445248655,2605,2605,2605,2605,323
|
|
20240910,102600,444407240,2605,2595,2605,2595,1810
|
|
20240910,102500,439710160,2610,2610,2610,2610,0
|
|
20240910,102400,439710160,2610,2595,2610,2595,482
|
|
20240910,102300,438452870,2610,2610,2610,2610,10
|
|
20240910,102200,438426770,2610,2595,2610,2595,8
|
|
20240910,102100,438405995,2610,2610,2610,2595,604
|
|
20240910,102000,436834580,2610,2615,2615,2610,579
|
|
20240910,101900,435323360,2615,2610,2615,2610,601
|
|
20240910,101800,433752245,2610,2600,2610,2600,270
|
|
20240910,101700,433049490,2600,2600,2600,2600,300
|
|
20240910,101600,432269490,2595,2600,2600,2595,543
|
|
20240910,101500,430860355,2605,2595,2605,2595,4132
|
|
20240910,101400,420137145,2605,2600,2605,2600,1135
|
|
20240910,101300,417184875,2600,2605,2605,2600,1067
|
|
20240910,101200,414410340,2605,2605,2605,2605,12
|
|
20240910,101100,414379080,2605,2605,2605,2605,0
|
|
20240910,101000,414379080,2605,2595,2605,2595,441
|
|
20240910,100900,413234515,2595,2600,2600,2595,32
|
|
20240910,100800,413151425,2600,2600,2600,2600,130
|
|
20240910,100700,412813425,2600,2600,2600,2600,355
|
|
20240910,100600,411890425,2600,2600,2600,2600,12
|
|
20240910,100500,411859225,2605,2600,2605,2600,48
|
|
20240910,100400,411734375,2605,2605,2605,2605,0
|
|
20240910,100300,411734375,2605,2595,2605,2595,3
|
|
20240910,100200,411726580,2605,2605,2605,2595,68
|
|
20240910,100100,411550010,2605,2610,2610,2595,908
|
|
20240910,100000,409189360,2610,2600,2610,2600,509
|
|
20240910,095900,407861415,2610,2600,2610,2600,2346
|
|
20240910,095800,401759680,2600,2600,2605,2600,405
|
|
20240910,095700,400704785,2600,2600,2610,2595,4187
|
|
20240910,095600,389824620,2610,2610,2610,2610,1
|
|
20240910,095500,389822010,2600,2605,2605,2600,1226
|
|
20240910,095400,386634005,2610,2600,2610,2600,2276
|
|
20240910,095300,380716395,2605,2610,2610,2600,46
|
|
20240910,095200,380596565,2600,2610,2610,2600,990
|
|
20240910,095100,378022555,2610,2610,2610,2610,1
|
|
20240910,095000,378019945,2605,2605,2605,2605,0
|
|
20240910,094900,378019945,2605,2605,2605,2600,13
|
|
20240910,094800,377986130,2610,2610,2610,2610,48
|
|
20240910,094700,377860850,2610,2600,2610,2600,3022
|
|
20240910,094600,370003640,2600,2610,2610,2600,201
|
|
20240910,094500,369481030,2600,2600,2600,2600,78
|
|
20240910,094400,369278230,2610,2610,2610,2610,1
|
|
20240910,094300,369275620,2605,2605,2610,2605,52
|
|
20240910,094200,369140155,2610,2610,2610,2610,1
|
|
20240910,094100,369137545,2605,2605,2605,2605,311
|
|
20240910,094000,368327390,2605,2605,2605,2605,0
|
|
20240910,093900,368327390,2605,2600,2605,2600,388
|
|
20240910,093800,367318585,2600,2595,2600,2595,2847
|
|
20240910,093700,359930565,2600,2590,2600,2590,39
|
|
20240910,093600,359829370,2595,2590,2600,2590,1113
|
|
20240910,093500,356941535,2590,2600,2615,2590,6397
|
|
20240910,093400,340339850,2600,2600,2600,2600,301
|
|
20240910,093300,339557250,2600,2615,2615,2600,347
|
|
20240910,093200,338655035,2600,2605,2605,2600,2000
|
|
20240910,093100,333450035,2605,2605,2605,2605,1921
|
|
20240910,093000,328445830,2605,2610,2610,2605,469
|
|
20240910,092900,327223545,2615,2615,2615,2615,2368
|
|
20240910,092800,321031225,2625,2620,2625,2620,229
|
|
20240910,092700,320431235,2620,2620,2620,2620,6
|
|
20240910,092600,320415515,2615,2620,2620,2615,323
|
|
20240910,092500,319569340,2620,2620,2620,2620,0
|
|
20240910,092400,319569340,2620,2620,2620,2620,1
|
|
20240910,092300,319566720,2610,2610,2620,2605,6403
|
|
20240910,092200,302851630,2605,2600,2610,2600,604
|
|
20240910,092100,301281185,2600,2605,2605,2595,13507
|
|
20240910,092000,266201090,2615,2615,2615,2615,135
|
|
20240910,091900,265848065,2615,2615,2615,2615,1
|
|
20240910,091800,265845450,2610,2610,2610,2610,36
|
|
20240910,091700,265751490,2610,2605,2610,2605,217
|
|
20240910,091600,265186105,2610,2615,2615,2610,14
|
|
20240910,091500,265149520,2600,2600,2610,2600,4304
|
|
20240910,091400,253955645,2600,2600,2600,2595,4493
|
|
20240910,091300,242275285,2595,2615,2615,2595,13518
|
|
20240910,091200,207070620,2615,2630,2630,2615,90
|
|
20240910,091100,206835205,2635,2630,2635,2630,342
|
|
20240910,091000,205935730,2630,2625,2635,2625,1170
|
|
20240910,090900,202855710,2625,2610,2625,2610,2666
|
|
20240910,090800,195885790,2610,2620,2630,2610,7217
|
|
20240910,090700,177008505,2620,2620,2625,2620,2683
|
|
20240910,090600,169967535,2615,2615,2625,2615,2212
|
|
20240910,090500,164178120,2620,2635,2635,2620,7649
|
|
20240910,090400,144068765,2635,2625,2640,2625,2037
|
|
20240910,090300,138707900,2635,2620,2635,2615,3054
|
|
20240910,090200,130688305,2620,2645,2645,2595,26416
|
|
20240910,090100,61724485,2640,2655,2655,2635,2750
|
|
20240910,090000,54462920,2640,2645,2655,2640,20597
|