616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,191300,3163648375,2305,2305,2305,2305,48638
|
|
20240910,191200,3163648375,2305,2305,2305,2305,0
|
|
20240910,191100,3163648375,2305,2305,2305,2305,0
|
|
20240910,191000,3163648375,2305,2305,2305,2305,0
|
|
20240910,190900,3163648375,2305,2305,2305,2305,0
|
|
20240910,190800,3163648375,2305,2305,2305,2305,0
|
|
20240910,190700,3163648375,2305,2305,2305,2305,0
|
|
20240910,190600,3163648375,2305,2305,2305,2305,0
|
|
20240910,190500,3163648375,2305,2305,2305,2305,0
|
|
20240910,190400,3163648375,2305,2305,2305,2305,0
|
|
20240910,190300,3163648375,2305,2305,2305,2305,0
|
|
20240910,190200,3163648375,2305,2305,2305,2305,0
|
|
20240910,190100,3163648375,2305,2305,2305,2305,0
|
|
20240910,190000,3163648375,2305,2305,2305,2305,0
|
|
20240910,185900,3163648375,2305,2305,2305,2305,0
|
|
20240910,185800,3163648375,2305,2305,2305,2305,0
|
|
20240910,185700,3163648375,2305,2305,2305,2305,0
|
|
20240910,185600,3163648375,2305,2305,2305,2305,0
|
|
20240910,185500,3163648375,2305,2305,2305,2305,0
|
|
20240910,185400,3163648375,2305,2305,2305,2305,0
|
|
20240910,185300,3163648375,2305,2305,2305,2305,0
|
|
20240910,185200,3163648375,2305,2305,2305,2305,0
|
|
20240910,185100,3163648375,2305,2305,2305,2305,0
|
|
20240910,185000,3163648375,2305,2305,2305,2305,0
|
|
20240910,184900,3163648375,2305,2305,2305,2305,0
|
|
20240910,184800,3163648375,2305,2305,2305,2305,0
|
|
20240910,184700,3163648375,2305,2305,2305,2305,0
|
|
20240910,184600,3163648375,2305,2305,2305,2305,0
|
|
20240910,184500,3163648375,2305,2305,2305,2305,0
|
|
20240910,184400,3163648375,2305,2305,2305,2305,0
|
|
20240910,184300,3163648375,2305,2305,2305,2305,48638
|
|
20240910,184200,3163648375,2305,2305,2305,2305,0
|
|
20240910,184100,3163648375,2305,2305,2305,2305,0
|
|
20240910,184000,3163648375,2305,2305,2305,2305,0
|
|
20240910,183900,3163648375,2305,2305,2305,2305,0
|
|
20240910,183800,3163648375,2305,2305,2305,2305,0
|
|
20240910,183700,3163648375,2305,2305,2305,2305,0
|
|
20240910,183600,3163648375,2305,2305,2305,2305,0
|
|
20240910,183500,3163648375,2305,2305,2305,2305,0
|
|
20240910,183400,3163648375,2305,2305,2305,2305,0
|
|
20240910,183300,3163648375,2305,2305,2305,2305,0
|
|
20240910,183200,3163648375,2305,2305,2305,2305,0
|
|
20240910,183100,3163648375,2305,2305,2305,2305,0
|
|
20240910,183000,3163648375,2305,2305,2305,2305,0
|
|
20240910,182900,3163648375,2305,2305,2305,2305,0
|
|
20240910,182800,3163648375,2305,2305,2305,2305,0
|
|
20240910,182700,3163648375,2305,2305,2305,2305,0
|
|
20240910,182600,3163648375,2305,2305,2305,2305,0
|
|
20240910,182500,3163648375,2305,2305,2305,2305,0
|
|
20240910,182400,3163648375,2305,2305,2305,2305,0
|
|
20240910,182300,3163648375,2305,2305,2305,2305,0
|
|
20240910,182200,3163648375,2305,2305,2305,2305,0
|
|
20240910,182100,3163648375,2305,2305,2305,2305,0
|
|
20240910,182000,3163648375,2305,2305,2305,2305,0
|
|
20240910,181900,3163648375,2305,2305,2305,2305,0
|
|
20240910,181800,3163648375,2305,2305,2305,2305,0
|
|
20240910,181700,3163648375,2305,2305,2305,2305,0
|
|
20240910,181600,3163648375,2305,2305,2305,2305,0
|
|
20240910,181500,3163648375,2305,2305,2305,2305,0
|
|
20240910,181400,3163648375,2305,2305,2305,2305,0
|
|
20240910,181300,3163648375,2305,2305,2305,2305,48638
|
|
20240910,181200,3163648375,2305,2305,2305,2305,0
|
|
20240910,181100,3163648375,2305,2305,2305,2305,0
|
|
20240910,181000,3163648375,2305,2305,2305,2305,0
|
|
20240910,180900,3163648375,2305,2305,2305,2305,0
|
|
20240910,180800,3163648375,2305,2305,2305,2305,0
|
|
20240910,180700,3163648375,2305,2305,2305,2305,0
|
|
20240910,180600,3163648375,2305,2305,2305,2305,0
|
|
20240910,180500,3163648375,2305,2305,2305,2305,0
|
|
20240910,180400,3163648375,2305,2305,2305,2305,0
|
|
20240910,180300,3163648375,2305,2305,2305,2305,0
|
|
20240910,180200,3163648375,2305,2305,2305,2305,0
|
|
20240910,180100,3163648375,2305,2305,2305,2305,0
|
|
20240910,180000,3163648375,2305,2305,2305,2305,0
|
|
20240910,175900,3163648375,2305,2305,2305,2305,0
|
|
20240910,175800,3163648375,2305,2305,2305,2305,0
|
|
20240910,175700,3163648375,2305,2305,2305,2305,0
|
|
20240910,175600,3163648375,2305,2305,2305,2305,0
|
|
20240910,175500,3163648375,2305,2305,2305,2305,0
|
|
20240910,175400,3163648375,2305,2305,2305,2305,0
|
|
20240910,175300,3163648375,2305,2305,2305,2305,0
|
|
20240910,175200,3163648375,2305,2305,2305,2305,0
|
|
20240910,175100,3163648375,2305,2305,2305,2305,0
|
|
20240910,175000,3163648375,2305,2305,2305,2305,0
|
|
20240910,174900,3163648375,2305,2305,2305,2305,0
|
|
20240910,174800,3163648375,2305,2305,2305,2305,0
|
|
20240910,174700,3163648375,2305,2305,2305,2305,0
|
|
20240910,174600,3163648375,2305,2305,2305,2305,0
|
|
20240910,174500,3163648375,2305,2305,2305,2305,0
|
|
20240910,174400,3163648375,2305,2305,2305,2305,0
|
|
20240910,174300,3163648375,2305,2305,2305,2305,48638
|
|
20240910,174200,3163648375,2305,2305,2305,2305,0
|
|
20240910,174100,3163648375,2305,2305,2305,2305,0
|
|
20240910,174000,3163648375,2305,2305,2305,2305,0
|
|
20240910,173900,3163648375,2305,2305,2305,2305,0
|
|
20240910,173800,3163648375,2305,2305,2305,2305,0
|
|
20240910,173700,3163648375,2305,2305,2305,2305,0
|
|
20240910,173600,3163648375,2305,2305,2305,2305,0
|
|
20240910,173500,3163648375,2305,2305,2305,2305,0
|
|
20240910,173400,3163648375,2305,2305,2305,2305,0
|
|
20240910,173300,3163648375,2305,2305,2305,2305,0
|
|
20240910,173200,3163648375,2305,2305,2305,2305,0
|
|
20240910,173100,3163648375,2305,2305,2305,2305,0
|
|
20240910,173000,3163648375,2305,2305,2305,2305,0
|
|
20240910,172900,3163648375,2305,2305,2305,2305,0
|
|
20240910,172800,3163648375,2305,2305,2305,2305,0
|
|
20240910,172700,3163648375,2305,2305,2305,2305,0
|
|
20240910,172600,3163648375,2305,2305,2305,2305,0
|
|
20240910,172500,3163648375,2305,2305,2305,2305,0
|
|
20240910,172400,3163648375,2305,2305,2305,2305,0
|
|
20240910,172300,3163648375,2305,2305,2305,2305,0
|
|
20240910,172200,3163648375,2305,2305,2305,2305,0
|
|
20240910,172100,3163648375,2305,2305,2305,2305,0
|
|
20240910,172000,3163648375,2305,2305,2305,2305,0
|
|
20240910,171900,3163648375,2305,2305,2305,2305,0
|
|
20240910,171800,3163648375,2305,2305,2305,2305,0
|
|
20240910,171700,3163648375,2305,2305,2305,2305,0
|
|
20240910,171600,3163648375,2305,2305,2305,2305,0
|
|
20240910,171500,3163648375,2305,2305,2305,2305,0
|
|
20240910,171400,3163648375,2305,2305,2305,2305,0
|
|
20240910,171300,3163648375,2305,2305,2305,2305,48638
|
|
20240910,171200,3163648375,2305,2305,2305,2305,0
|
|
20240910,171100,3163648375,2305,2305,2305,2305,0
|
|
20240910,171000,3163648375,2305,2305,2305,2305,0
|
|
20240910,170900,3163648375,2305,2305,2305,2305,0
|
|
20240910,170800,3163648375,2305,2305,2305,2305,0
|
|
20240910,170700,3163648375,2305,2305,2305,2305,0
|
|
20240910,170600,3163648375,2305,2305,2305,2305,0
|
|
20240910,170500,3163648375,2305,2305,2305,2305,0
|
|
20240910,170400,3163648375,2305,2305,2305,2305,0
|
|
20240910,170300,3163648375,2305,2305,2305,2305,0
|
|
20240910,170200,3163648375,2305,2305,2305,2305,0
|
|
20240910,170100,3163648375,2305,2305,2305,2305,0
|
|
20240910,170000,3163648375,2305,2305,2305,2305,0
|
|
20240910,165900,3163648375,2305,2305,2305,2305,0
|
|
20240910,165800,3163648375,2305,2305,2305,2305,0
|
|
20240910,165700,3163648375,2305,2305,2305,2305,0
|
|
20240910,165600,3163648375,2305,2305,2305,2305,0
|
|
20240910,165500,3163648375,2305,2305,2305,2305,0
|
|
20240910,165400,3163648375,2305,2305,2305,2305,0
|
|
20240910,165300,3163648375,2305,2305,2305,2305,0
|
|
20240910,165200,3163648375,2305,2305,2305,2305,0
|
|
20240910,165100,3163648375,2305,2305,2305,2305,0
|
|
20240910,165000,3163648375,2305,2305,2305,2305,0
|
|
20240910,164900,3163648375,2305,2305,2305,2305,0
|
|
20240910,164800,3163648375,2305,2305,2305,2305,0
|
|
20240910,164700,3163648375,2305,2305,2305,2305,0
|
|
20240910,164600,3163648375,2305,2305,2305,2305,0
|
|
20240910,164500,3163648375,2305,2305,2305,2305,0
|
|
20240910,164400,3163648375,2305,2305,2305,2305,0
|
|
20240910,164300,3163648375,2305,2305,2305,2305,48638
|
|
20240910,164200,3163648375,2305,2305,2305,2305,0
|
|
20240910,164100,3163648375,2305,2305,2305,2305,0
|
|
20240910,164000,3163648375,2305,2305,2305,2305,0
|
|
20240910,163900,3163648375,2305,2305,2305,2305,0
|
|
20240910,163800,3163648375,2305,2305,2305,2305,0
|
|
20240910,163700,3163648375,2305,2305,2305,2305,0
|
|
20240910,163600,3163648375,2305,2305,2305,2305,0
|
|
20240910,163500,3163648375,2305,2305,2305,2305,0
|
|
20240910,163400,3163648375,2305,2305,2305,2305,0
|
|
20240910,163300,3163648375,2305,2305,2305,2305,0
|
|
20240910,163200,3163648375,2305,2305,2305,2305,0
|
|
20240910,163100,3163648375,2305,2305,2305,2305,0
|
|
20240910,163000,3163648375,2305,2305,2305,2305,0
|
|
20240910,162900,3163648375,2305,2305,2305,2305,0
|
|
20240910,162800,3163648375,2305,2305,2305,2305,0
|
|
20240910,162700,3163648375,2305,2305,2305,2305,0
|
|
20240910,162600,3163648375,2305,2305,2305,2305,0
|
|
20240910,162500,3163648375,2305,2305,2305,2305,0
|
|
20240910,162400,3163648375,2305,2305,2305,2305,0
|
|
20240910,162300,3163648375,2305,2305,2305,2305,0
|
|
20240910,162200,3163648375,2305,2305,2305,2305,0
|
|
20240910,162100,3163648375,2305,2305,2305,2305,0
|
|
20240910,162000,3163648375,2305,2305,2305,2305,0
|
|
20240910,161900,3163648375,2305,2305,2305,2305,0
|
|
20240910,161800,3163648375,2305,2305,2305,2305,0
|
|
20240910,161700,3163648375,2305,2305,2305,2305,0
|
|
20240910,161600,3163648375,2305,2305,2305,2305,0
|
|
20240910,161500,3163648375,2305,2305,2305,2305,0
|
|
20240910,161400,3163648375,2305,2305,2305,2305,0
|
|
20240910,161300,3163648375,2305,2305,2305,2305,48638
|
|
20240910,161200,3163648375,2305,2305,2305,2305,0
|
|
20240910,161100,3163648375,2305,2305,2305,2305,0
|
|
20240910,161000,3163648375,2305,2305,2305,2305,0
|
|
20240910,160900,3163648375,2305,2305,2305,2305,0
|
|
20240910,160800,3163648375,2305,2305,2305,2305,0
|
|
20240910,160700,3163648375,2305,2305,2305,2305,0
|
|
20240910,160600,3163648375,2305,2305,2305,2305,0
|
|
20240910,160500,3163648375,2305,2305,2305,2305,0
|
|
20240910,160400,3163648375,2305,2305,2305,2305,0
|
|
20240910,160300,3163648375,2305,2305,2305,2305,0
|
|
20240910,160200,3163648375,2305,2305,2305,2305,0
|
|
20240910,160100,3163648375,2305,2305,2305,2305,0
|
|
20240910,160000,3163648375,2305,2305,2305,2305,0
|
|
20240910,155900,3163648375,2305,2305,2305,2305,0
|
|
20240910,155800,3163648375,2305,2305,2305,2305,0
|
|
20240910,155700,3163648375,2305,2305,2305,2305,0
|
|
20240910,155600,3163648375,2305,2305,2305,2305,0
|
|
20240910,155500,3163648375,2305,2305,2305,2305,0
|
|
20240910,155400,3163648375,2305,2305,2305,2305,0
|
|
20240910,155300,3163648375,2305,2305,2305,2305,0
|
|
20240910,155200,3163648375,2305,2305,2305,2305,0
|
|
20240910,155100,3163648375,2305,2305,2305,2305,0
|
|
20240910,155000,3163648375,2305,2305,2305,2305,0
|
|
20240910,154900,3163648375,2305,2305,2305,2305,0
|
|
20240910,154800,3163648375,2305,2305,2305,2305,0
|
|
20240910,154700,3163648375,2305,2305,2305,2305,0
|
|
20240910,154600,3163648375,2305,2305,2305,2305,0
|
|
20240910,154500,3163648375,2305,2305,2305,2305,0
|
|
20240910,154400,3163648375,2305,2305,2305,2305,0
|
|
20240910,154300,3163648375,2305,2305,2305,2305,48638
|
|
20240910,154200,3163648375,2305,2305,2305,2305,0
|
|
20240910,154100,3163648375,2305,2305,2305,2305,0
|
|
20240910,154000,3163648375,2305,2305,2305,2305,0
|
|
20240910,153900,3163648375,2305,2305,2305,2305,0
|
|
20240910,153800,3163648375,2305,2305,2305,2305,0
|
|
20240910,153700,3163648375,2305,2305,2305,2305,0
|
|
20240910,153600,3163648375,2305,2305,2305,2305,0
|
|
20240910,153500,3163648375,2305,2305,2305,2305,0
|
|
20240910,153400,3163648375,2305,2305,2305,2305,0
|
|
20240910,153300,3163648375,2305,2305,2305,2305,0
|
|
20240910,153200,3163648375,2305,2305,2305,2305,0
|
|
20240910,153100,3163648375,2305,2305,2305,2305,0
|
|
20240910,153000,3163648375,2305,2305,2305,2305,48638
|
|
20240910,152900,3051537785,2310,2310,2310,2310,0
|
|
20240910,152800,3051537785,2310,2310,2310,2310,0
|
|
20240910,152700,3051537785,2310,2310,2310,2310,0
|
|
20240910,152600,3051537785,2310,2310,2310,2310,0
|
|
20240910,152500,3051537785,2310,2310,2310,2310,0
|
|
20240910,152400,3051537785,2310,2310,2310,2310,0
|
|
20240910,152300,3051537785,2310,2310,2310,2310,0
|
|
20240910,152200,3051537785,2310,2310,2310,2310,0
|
|
20240910,152100,3051537785,2310,2310,2310,2310,0
|
|
20240910,152000,3051537785,2310,2310,2310,2310,0
|
|
20240910,151900,3051537785,2310,2315,2320,2310,3225
|
|
20240910,151800,3044078960,2315,2325,2325,2315,7446
|
|
20240910,151700,3026816515,2325,2320,2325,2315,2094
|
|
20240910,151600,3021958405,2310,2315,2320,2310,8575
|
|
20240910,151500,3002098810,2310,2305,2310,2305,1301
|
|
20240910,151400,2999093755,2305,2310,2310,2305,1104
|
|
20240910,151300,2996543935,2310,2310,2310,2310,46
|
|
20240910,151200,2996437675,2310,2310,2310,2305,3387
|
|
20240910,151100,2988627105,2315,2305,2315,2305,5145
|
|
20240910,151000,2976743595,2310,2300,2310,2300,3099
|
|
20240910,150900,2969604420,2310,2300,2315,2295,2684
|
|
20240910,150800,2963438900,2300,2310,2310,2300,9580
|
|
20240910,150700,2941397935,2315,2310,2315,2300,474
|
|
20240910,150600,2940301535,2305,2310,2315,2300,6543
|
|
20240910,150500,2925222010,2310,2315,2315,2310,1220
|
|
20240910,150400,2922402720,2315,2320,2320,2315,2102
|
|
20240910,150300,2917533890,2315,2315,2315,2315,1178
|
|
20240910,150200,2914806820,2315,2315,2325,2315,2145
|
|
20240910,150100,2909838680,2315,2320,2325,2315,11253
|
|
20240910,150000,2883729090,2325,2325,2325,2320,5686
|
|
20240910,145900,2870524150,2330,2325,2330,2320,2927
|
|
20240910,145800,2863718905,2325,2330,2330,2325,6698
|
|
20240910,145700,2848121010,2330,2330,2335,2330,4029
|
|
20240910,145600,2838726925,2335,2335,2340,2335,6562
|
|
20240910,145500,2823381655,2335,2330,2340,2330,8974
|
|
20240910,145400,2802433830,2330,2325,2330,2325,2686
|
|
20240910,145300,2796185995,2325,2330,2335,2325,3103
|
|
20240910,145200,2788953520,2325,2320,2330,2320,13645
|
|
20240910,145100,2757243940,2320,2320,2320,2320,1316
|
|
20240910,145000,2754190820,2315,2320,2325,2315,6478
|
|
20240910,144900,2739158955,2325,2320,2325,2315,4502
|
|
20240910,144800,2728714485,2315,2320,2325,2315,12863
|
|
20240910,144700,2698862060,2320,2315,2320,2310,6414
|
|
20240910,144600,2683994555,2315,2295,2320,2295,13215
|
|
20240910,144500,2653500645,2295,2305,2305,2295,1144
|
|
20240910,144400,2650870430,2305,2300,2305,2295,2173
|
|
20240910,144300,2645865415,2305,2305,2305,2300,316
|
|
20240910,144200,2645138080,2305,2310,2310,2300,6010
|
|
20240910,144100,2631303505,2310,2290,2310,2290,5760
|
|
20240910,144000,2618046600,2290,2300,2310,2290,11218
|
|
20240910,143900,2592246690,2300,2300,2305,2295,9302
|
|
20240910,143800,2570865150,2295,2305,2310,2295,14604
|
|
20240910,143700,2537302625,2305,2305,2315,2300,16973
|
|
20240910,143600,2498249745,2305,2315,2320,2305,15844
|
|
20240910,143500,2461600845,2315,2320,2320,2310,6212
|
|
20240910,143400,2447233980,2320,2330,2330,2310,31726
|
|
20240910,143300,2373723610,2330,2340,2355,2325,68836
|
|
20240910,143200,2212581445,2350,2375,2385,2345,116735
|
|
20240910,143100,1937162185,2370,2315,2385,2315,77678
|
|
20240910,143000,1754298400,2315,2300,2315,2300,9034
|
|
20240910,142900,1733437125,2305,2295,2305,2295,7036
|
|
20240910,142800,1717264175,2290,2295,2295,2290,2854
|
|
20240910,142700,1710715490,2295,2295,2295,2295,2200
|
|
20240910,142600,1705666490,2290,2290,2295,2290,4349
|
|
20240910,142500,1695701335,2285,2290,2290,2280,404
|
|
20240910,142400,1694778195,2285,2285,2290,2285,501
|
|
20240910,142300,1693632410,2290,2285,2290,2285,362
|
|
20240910,142200,1692805235,2280,2280,2285,2280,205
|
|
20240910,142100,1692337810,2280,2280,2280,2280,0
|
|
20240910,142000,1692337810,2280,2285,2285,2280,2
|
|
20240910,141900,1692333245,2285,2280,2285,2280,3000
|
|
20240910,141800,1685488755,2285,2285,2285,2280,301
|
|
20240910,141700,1684800975,2280,2280,2280,2280,3
|
|
20240910,141600,1684794135,2280,2280,2280,2275,4602
|
|
20240910,141500,1674323210,2280,2280,2280,2280,0
|
|
20240910,141400,1674323210,2280,2280,2280,2280,10
|
|
20240910,141300,1674300410,2285,2280,2285,2275,1156
|
|
20240910,141200,1671669405,2275,2280,2280,2275,8450
|
|
20240910,141100,1652435225,2280,2280,2280,2280,0
|
|
20240910,141000,1652435225,2280,2280,2280,2280,205
|
|
20240910,140900,1651967825,2280,2280,2285,2280,26
|
|
20240910,140800,1651908520,2280,2275,2280,2275,3985
|
|
20240910,140700,1642842305,2275,2275,2275,2275,19
|
|
20240910,140600,1642799080,2280,2280,2280,2275,185
|
|
20240910,140500,1642377355,2275,2280,2280,2275,226
|
|
20240910,140400,1641863200,2280,2275,2280,2275,1748
|
|
20240910,140300,1637886260,2280,2280,2280,2280,761
|
|
20240910,140200,1636151180,2280,2280,2280,2275,283
|
|
20240910,140100,1635506190,2280,2275,2280,2275,5
|
|
20240910,140000,1635494795,2280,2285,2285,2280,1206
|
|
20240910,135900,1632745110,2285,2280,2285,2280,897
|
|
20240910,135800,1630695475,2280,2280,2285,2280,298
|
|
20240910,135700,1630015995,2280,2280,2280,2280,1400
|
|
20240910,135600,1626823995,2280,2280,2285,2280,1497
|
|
20240910,135500,1623404835,2280,2280,2280,2275,308
|
|
20240910,135400,1622703600,2275,2280,2280,2275,1718
|
|
20240910,135300,1618787060,2280,2280,2280,2280,1118
|
|
20240910,135200,1616238020,2280,2280,2280,2280,1
|
|
20240910,135100,1616235740,2280,2280,2280,2280,0
|
|
20240910,135000,1616235740,2280,2280,2280,2280,0
|
|
20240910,134900,1616235740,2280,2280,2280,2280,2
|
|
20240910,134800,1616231180,2275,2275,2275,2270,3501
|
|
20240910,134700,1608266415,2275,2280,2280,2275,2
|
|
20240910,134600,1608261860,2275,2280,2280,2275,202
|
|
20240910,134500,1607802300,2280,2275,2280,2275,716
|
|
20240910,134400,1606173385,2280,2270,2280,2270,1556
|
|
20240910,134300,1602636965,2270,2275,2275,2270,232
|
|
20240910,134200,1602110300,2275,2275,2275,2275,139
|
|
20240910,134100,1601794075,2275,2280,2280,2275,3630
|
|
20240910,134000,1593535325,2280,2280,2280,2280,0
|
|
20240910,133900,1593535325,2280,2275,2280,2275,2681
|
|
20240910,133800,1587436035,2280,2275,2280,2275,933
|
|
20240910,133700,1585313450,2280,2285,2285,2275,2400
|
|
20240910,133600,1579845935,2280,2280,2285,2280,1026
|
|
20240910,133500,1577506645,2280,2275,2285,2275,567
|
|
20240910,133400,1576213635,2290,2290,2290,2290,2
|
|
20240910,133300,1576209055,2275,2290,2290,2275,1500
|
|
20240910,133200,1572789055,2290,2290,2290,2280,1076
|
|
20240910,133100,1570335715,2290,2285,2290,2285,138
|
|
20240910,133000,1570020380,2290,2290,2290,2285,702
|
|
20240910,132900,1568416300,2285,2280,2285,2275,3832
|
|
20240910,132800,1559672575,2280,2280,2280,2280,2
|
|
20240910,132700,1559668015,2275,2275,2275,2275,131
|
|
20240910,132600,1559369990,2280,2280,2280,2280,200
|
|
20240910,132500,1558913990,2280,2275,2280,2275,101
|
|
20240910,132400,1558684210,2275,2275,2275,2275,1552
|
|
20240910,132300,1555153410,2270,2275,2275,2270,4825
|
|
20240910,132200,1544200655,2280,2275,2280,2270,5756
|
|
20240910,132100,1531106635,2275,2280,2280,2275,1587
|
|
20240910,132000,1527495845,2280,2275,2280,2275,704
|
|
20240910,131900,1525892865,2280,2280,2280,2280,0
|
|
20240910,131800,1525892865,2280,2280,2280,2280,0
|
|
20240910,131700,1525892865,2280,2280,2280,2275,3409
|
|
20240910,131600,1518137370,2280,2275,2280,2275,1314
|
|
20240910,131500,1515146980,2275,2275,2275,2275,3386
|
|
20240910,131400,1507443830,2280,2285,2285,2280,301
|
|
20240910,131300,1506757545,2280,2280,2285,2275,2764
|
|
20240910,131200,1500465965,2285,2280,2285,2280,1274
|
|
20240910,131100,1497561235,2280,2280,2280,2280,4003
|
|
20240910,131000,1488434395,2280,2280,2280,2280,0
|
|
20240910,130900,1488434395,2280,2290,2290,2280,1418
|
|
20240910,130800,1485200925,2295,2285,2295,2275,5203
|
|
20240910,130700,1473353795,2295,2290,2295,2290,3104
|
|
20240910,130600,1466233850,2295,2280,2295,2275,7388
|
|
20240910,130500,1449354550,2285,2280,2285,2280,43
|
|
20240910,130400,1449256495,2285,2285,2285,2285,50
|
|
20240910,130300,1449142245,2285,2280,2285,2280,101
|
|
20240910,130200,1448911960,2285,2280,2285,2280,333
|
|
20240910,130100,1448152710,2280,2280,2280,2280,150
|
|
20240910,130000,1447810710,2280,2275,2285,2275,751
|
|
20240910,125900,1446101645,2285,2275,2285,2275,1638
|
|
20240910,125800,1442366725,2280,2280,2280,2275,816
|
|
20240910,125700,1440506750,2285,2285,2285,2280,304
|
|
20240910,125600,1439813610,2285,2285,2285,2285,11
|
|
20240910,125500,1439788475,2285,2285,2285,2285,101
|
|
20240910,125400,1439557690,2285,2285,2285,2285,0
|
|
20240910,125300,1439557690,2285,2280,2285,2280,279
|
|
20240910,125200,1438921565,2280,2275,2280,2275,2118
|
|
20240910,125100,1434103080,2280,2280,2280,2275,285
|
|
20240910,125000,1433453880,2280,2275,2280,2275,1007
|
|
20240910,124900,1431157925,2280,2280,2280,2280,554
|
|
20240910,124800,1429894805,2280,2280,2280,2275,503
|
|
20240910,124700,1428750170,2280,2280,2280,2280,1555
|
|
20240910,124600,1425204770,2280,2280,2280,2275,2308
|
|
20240910,124500,1419946530,2280,2275,2280,2275,302
|
|
20240910,124400,1419257975,2280,2280,2280,2280,50
|
|
20240910,124300,1419143975,2280,2280,2280,2280,92
|
|
20240910,124200,1418934215,2280,2275,2280,2275,500
|
|
20240910,124100,1417795455,2275,2275,2280,2270,793
|
|
20240910,124000,1415994270,2280,2280,2280,2280,228
|
|
20240910,123900,1415474430,2280,2275,2280,2270,13323
|
|
20240910,123800,1385176535,2275,2275,2280,2275,1743
|
|
20240910,123700,1381210930,2275,2280,2280,2275,782
|
|
20240910,123600,1379431705,2275,2280,2280,2275,197
|
|
20240910,123500,1378982560,2280,2275,2280,2275,679
|
|
20240910,123400,1377434465,2280,2280,2285,2280,992
|
|
20240910,123300,1375172700,2285,2285,2285,2280,2586
|
|
20240910,123200,1369275265,2280,2280,2280,2280,601
|
|
20240910,123100,1367904985,2285,2285,2285,2285,50
|
|
20240910,123000,1367790735,2280,2280,2280,2280,300
|
|
20240910,122900,1367106735,2285,2285,2285,2285,2
|
|
20240910,122800,1367102165,2280,2280,2280,2280,800
|
|
20240910,122700,1365278165,2285,2285,2285,2285,8
|
|
20240910,122600,1365259885,2285,2280,2285,2280,271
|
|
20240910,122500,1364641990,2285,2285,2285,2285,1
|
|
20240910,122400,1364639705,2280,2280,2280,2280,662
|
|
20240910,122300,1363130345,2285,2280,2285,2280,401
|
|
20240910,122200,1362216060,2285,2285,2285,2275,5745
|
|
20240910,122100,1349124215,2285,2285,2285,2280,1213
|
|
20240910,122000,1346357510,2290,2285,2290,2280,2131
|
|
20240910,121900,1341496440,2290,2290,2290,2290,51
|
|
20240910,121800,1341379650,2290,2290,2290,2290,1507
|
|
20240910,121700,1337928620,2290,2290,2290,2290,0
|
|
20240910,121600,1337928620,2290,2290,2290,2290,171
|
|
20240910,121500,1337537030,2290,2285,2290,2285,133
|
|
20240910,121400,1337233110,2290,2285,2290,2285,1122
|
|
20240910,121300,1334664380,2285,2280,2285,2280,74
|
|
20240910,121200,1334495645,2280,2285,2285,2280,1845
|
|
20240910,121100,1330289030,2285,2285,2290,2285,112
|
|
20240910,121000,1330033105,2290,2280,2290,2280,46
|
|
20240910,120900,1329927775,2290,2280,2290,2280,849
|
|
20240910,120800,1327991800,2285,2285,2285,2285,5
|
|
20240910,120700,1327980375,2290,2285,2290,2285,601
|
|
20240910,120600,1326607085,2290,2290,2290,2290,0
|
|
20240910,120500,1326607085,2290,2285,2290,2285,10
|
|
20240910,120400,1326584200,2290,2280,2290,2280,291
|
|
20240910,120300,1325920710,2280,2280,2280,2280,10289
|
|
20240910,120200,1302461790,2280,2295,2295,2280,21279
|
|
20240910,120100,1253851265,2295,2290,2295,2290,3519
|
|
20240910,120000,1245776410,2295,2295,2295,2295,0
|
|
20240910,115900,1245776410,2295,2295,2295,2295,0
|
|
20240910,115800,1245776410,2295,2295,2295,2295,54
|
|
20240910,115700,1245652480,2290,2290,2290,2290,1668
|
|
20240910,115600,1241832760,2290,2290,2290,2290,0
|
|
20240910,115500,1241832760,2290,2290,2290,2290,0
|
|
20240910,115400,1241832760,2290,2290,2290,2290,18
|
|
20240910,115300,1241791540,2290,2290,2290,2290,148
|
|
20240910,115200,1241452620,2290,2290,2290,2290,336
|
|
20240910,115100,1240683180,2290,2290,2290,2290,300
|
|
20240910,115000,1239996180,2290,2290,2290,2290,1000
|
|
20240910,114900,1237706180,2290,2290,2290,2290,0
|
|
20240910,114800,1237706180,2290,2290,2290,2290,1
|
|
20240910,114700,1237703890,2290,2290,2290,2290,91
|
|
20240910,114600,1237495500,2290,2290,2290,2290,20
|
|
20240910,114500,1237449700,2295,2295,2295,2295,0
|
|
20240910,114400,1237449700,2295,2295,2295,2295,0
|
|
20240910,114300,1237449700,2295,2285,2295,2285,832
|
|
20240910,114200,1235548570,2285,2290,2290,2285,1863
|
|
20240910,114100,1231289140,2290,2290,2290,2290,2000
|
|
20240910,114000,1226709140,2300,2295,2300,2290,546
|
|
20240910,113900,1225455225,2300,2295,2300,2295,42
|
|
20240910,113800,1225358830,2300,2290,2300,2290,175
|
|
20240910,113700,1224957480,2290,2300,2300,2290,1077
|
|
20240910,113600,1222491040,2290,2290,2290,2290,6
|
|
20240910,113500,1222477300,2300,2300,2300,2300,0
|
|
20240910,113400,1222477300,2300,2290,2300,2285,5001
|
|
20240910,113300,1211045235,2300,2295,2300,2290,407
|
|
20240910,113200,1210112260,2290,2295,2295,2290,45
|
|
20240910,113100,1210009160,2290,2290,2290,2290,279
|
|
20240910,113000,1209370250,2290,2290,2290,2290,9
|
|
20240910,112900,1209349640,2290,2290,2290,2290,0
|
|
20240910,112800,1209349640,2290,2285,2290,2285,12
|
|
20240910,112700,1209322165,2285,2290,2290,2285,2804
|
|
20240910,112600,1202901510,2290,2290,2290,2290,13
|
|
20240910,112500,1202871740,2290,2290,2290,2290,227
|
|
20240910,112400,1202351910,2290,2290,2295,2285,1210
|
|
20240910,112300,1199586680,2290,2290,2290,2290,2
|
|
20240910,112200,1199582100,2290,2290,2295,2290,3651
|
|
20240910,112100,1191203310,2290,2290,2295,2290,592
|
|
20240910,112000,1189847430,2295,2295,2295,2295,0
|
|
20240910,111900,1189847430,2295,2295,2295,2295,63
|
|
20240910,111800,1189702845,2290,2290,2290,2290,3012
|
|
20240910,111700,1182805365,2290,2290,2290,2290,653
|
|
20240910,111600,1181309995,2290,2290,2290,2290,31
|
|
20240910,111500,1181239005,2290,2290,2290,2285,342
|
|
20240910,111400,1180456280,2290,2290,2290,2290,4070
|
|
20240910,111300,1171135980,2295,2295,2295,2295,772
|
|
20240910,111200,1169364240,2295,2295,2295,2295,50
|
|
20240910,111100,1169249490,2295,2290,2295,2290,292
|
|
20240910,111000,1168580800,2295,2295,2295,2290,1812
|
|
20240910,110900,1164427265,2290,2295,2295,2290,3952
|
|
20240910,110800,1155377170,2290,2290,2290,2285,194
|
|
20240910,110700,1154933635,2295,2285,2295,2285,132
|
|
20240910,110600,1154631585,2290,2295,2295,2285,16121
|
|
20240910,110500,1117704940,2295,2300,2300,2295,9923
|
|
20240910,110400,1094886805,2300,2305,2305,2300,7443
|
|
20240910,110300,1077766380,2305,2305,2305,2305,5
|
|
20240910,110200,1077754855,2305,2305,2305,2305,5886
|
|
20240910,110100,1064187625,2305,2310,2310,2305,21
|
|
20240910,110000,1064139190,2310,2305,2310,2305,501
|
|
20240910,105900,1062984380,2305,2305,2305,2305,0
|
|
20240910,105800,1062984380,2305,2305,2305,2305,0
|
|
20240910,105700,1062984380,2305,2305,2305,2305,51
|
|
20240910,105600,1062866825,2310,2310,2310,2310,300
|
|
20240910,105500,1062173825,2310,2310,2310,2310,9
|
|
20240910,105400,1062153035,2310,2310,2310,2310,120
|
|
20240910,105300,1061875835,2305,2305,2305,2305,248
|
|
20240910,105200,1061304195,2310,2310,2310,2310,535
|
|
20240910,105100,1060068345,2310,2310,2310,2310,2604
|
|
20240910,105000,1054053105,2310,2305,2310,2305,5330
|
|
20240910,104900,1041767320,2310,2305,2310,2305,1985
|
|
20240910,104800,1037191880,2305,2300,2305,2300,180
|
|
20240910,104700,1036777730,2305,2300,2305,2300,205
|
|
20240910,104600,1036305230,2300,2305,2305,2300,121
|
|
20240910,104500,1036026330,2300,2300,2300,2300,10
|
|
20240910,104400,1036003330,2300,2305,2305,2300,300
|
|
20240910,104300,1035312595,2310,2300,2310,2300,52
|
|
20240910,104200,1035192985,2305,2310,2310,2305,211
|
|
20240910,104100,1034706625,2310,2305,2310,2305,3999
|
|
20240910,104000,1025471820,2300,2300,2300,2300,1000
|
|
20240910,103900,1023171820,2300,2300,2305,2300,3365
|
|
20240910,103800,1015432300,2300,2305,2305,2300,4042
|
|
20240910,103700,1006135690,2305,2305,2305,2305,143
|
|
20240910,103600,1005806075,2305,2305,2305,2300,1372
|
|
20240910,103500,1002649750,2305,2310,2310,2305,62
|
|
20240910,103400,1002506830,2310,2305,2310,2305,1047
|
|
20240910,103300,1000093435,2305,2305,2305,2305,25
|
|
20240910,103200,1000035810,2310,2300,2310,2300,1474
|
|
20240910,103100,996631120,2300,2305,2310,2300,2516
|
|
20240910,103000,990832110,2310,2310,2310,2310,52
|
|
20240910,102900,990711990,2310,2310,2310,2310,68
|
|
20240910,102800,990554910,2305,2310,2310,2305,1877
|
|
20240910,102700,986225285,2310,2310,2310,2310,79
|
|
20240910,102600,986042795,2310,2310,2310,2310,1
|
|
20240910,102500,986040485,2310,2310,2310,2310,5
|
|
20240910,102400,986028935,2310,2310,2310,2310,5501
|
|
20240910,102300,973321625,2310,2310,2310,2310,487
|
|
20240910,102200,972196655,2310,2310,2310,2310,16
|
|
20240910,102100,972159695,2305,2305,2305,2305,3036
|
|
20240910,102000,965161715,2305,2305,2305,2305,1
|
|
20240910,101900,965159410,2305,2300,2305,2300,60
|
|
20240910,101800,965021360,2305,2305,2305,2305,51
|
|
20240910,101700,964903805,2305,2305,2305,2305,217
|
|
20240910,101600,964403620,2305,2300,2305,2300,11701
|
|
20240910,101500,937481405,2305,2305,2305,2305,50
|
|
20240910,101400,937366155,2300,2300,2300,2300,7698
|
|
20240910,101300,919660755,2305,2305,2305,2305,302
|
|
20240910,101200,918964645,2305,2305,2305,2305,61
|
|
20240910,101100,918824040,2305,2305,2305,2305,112
|
|
20240910,101000,918565880,2305,2305,2305,2300,2426
|
|
20240910,100900,912985655,2305,2305,2305,2305,200
|
|
20240910,100800,912524655,2305,2305,2305,2305,966
|
|
20240910,100700,910298025,2305,2305,2305,2300,2010
|
|
20240910,100600,905664980,2305,2305,2305,2305,16
|
|
20240910,100500,905628100,2300,2300,2300,2300,500
|
|
20240910,100400,904478100,2300,2305,2305,2300,73
|
|
20240910,100300,904309840,2305,2300,2305,2300,676
|
|
20240910,100200,902754385,2300,2300,2300,2300,3000
|
|
20240910,100100,895854385,2305,2305,2310,2300,154
|
|
20240910,100000,895499635,2300,2310,2310,2300,2
|
|
20240910,095900,895495025,2300,2300,2300,2300,416
|
|
20240910,095800,894538225,2295,2305,2305,2295,6740
|
|
20240910,095700,879043325,2305,2305,2305,2305,3
|
|
20240910,095600,879036410,2305,2300,2305,2300,4914
|
|
20240910,095500,867727610,2300,2300,2300,2300,1168
|
|
20240910,095400,865041210,2300,2300,2300,2300,3877
|
|
20240910,095300,856124110,2300,2300,2300,2300,0
|
|
20240910,095200,856124110,2300,2300,2300,2300,1380
|
|
20240910,095100,852950110,2310,2310,2310,2310,10
|
|
20240910,095000,852927010,2300,2300,2300,2300,2381
|
|
20240910,094900,847450710,2300,2310,2310,2300,2478
|
|
20240910,094800,841738120,2310,2310,2310,2305,1456
|
|
20240910,094700,838377040,2315,2300,2315,2300,1440
|
|
20240910,094600,835059415,2310,2300,2310,2300,780
|
|
20240910,094500,833265085,2310,2305,2310,2305,1953
|
|
20240910,094400,828758405,2300,2295,2305,2295,1499
|
|
20240910,094300,825313265,2295,2300,2300,2295,900
|
|
20240910,094200,823245825,2300,2300,2300,2300,183
|
|
20240910,094100,822824925,2305,2300,2305,2300,2775
|
|
20240910,094000,816442110,2300,2300,2300,2295,3379
|
|
20240910,093900,808675730,2300,2300,2300,2300,1085
|
|
20240910,093800,806180230,2300,2295,2300,2295,1750
|
|
20240910,093700,802155665,2295,2300,2300,2295,61
|
|
20240910,093600,802015415,2295,2295,2295,2295,2781
|
|
20240910,093500,795633020,2295,2305,2305,2295,4817
|
|
20240910,093400,784561310,2305,2305,2305,2305,239
|
|
20240910,093300,784010415,2305,2310,2310,2305,556
|
|
20240910,093200,782727815,2310,2310,2310,2310,158
|
|
20240910,093100,782362835,2310,2310,2310,2310,254
|
|
20240910,093000,781776095,2295,2310,2310,2295,3205
|
|
20240910,092900,774414920,2300,2300,2300,2300,1409
|
|
20240910,092800,771174220,2300,2300,2300,2300,1044
|
|
20240910,092700,768773020,2310,2305,2310,2300,1822
|
|
20240910,092600,764570835,2305,2300,2305,2295,3135
|
|
20240910,092500,757354620,2295,2295,2295,2295,2106
|
|
20240910,092400,752521350,2295,2290,2295,2290,247
|
|
20240910,092300,751955030,2290,2295,2295,2290,853
|
|
20240910,092200,750001425,2295,2285,2295,2280,4012
|
|
20240910,092100,740825775,2280,2285,2285,2275,3740
|
|
20240910,092000,732310360,2285,2285,2285,2275,8012
|
|
20240910,091900,714044230,2285,2290,2290,2280,4273
|
|
20240910,091800,704298975,2280,2285,2290,2280,3802
|
|
20240910,091700,695613380,2285,2290,2290,2275,352
|
|
20240910,091600,694810050,2290,2290,2290,2270,51524
|
|
20240910,091500,577355265,2280,2285,2290,2280,11760
|
|
20240910,091400,550517600,2290,2290,2290,2285,1203
|
|
20240910,091300,547762735,2295,2295,2300,2290,4401
|
|
20240910,091200,537673760,2300,2310,2315,2300,6643
|
|
20240910,091100,522357970,2305,2305,2315,2305,1066
|
|
20240910,091000,519898645,2305,2300,2315,2300,4869
|
|
20240910,090900,508671660,2300,2295,2310,2270,24732
|
|
20240910,090800,452141185,2310,2315,2320,2290,62914
|
|
20240910,090700,307502790,2315,2340,2340,2310,16552
|
|
20240910,090600,269117715,2325,2345,2345,2325,10214
|
|
20240910,090500,245275505,2345,2335,2345,2330,19483
|
|
20240910,090400,199777260,2330,2330,2335,2330,5180
|
|
20240910,090300,187694025,2335,2325,2345,2325,33947
|
|
20240910,090200,108305440,2325,2325,2340,2320,5389
|
|
20240910,090100,95787350,2330,2345,2360,2325,12381
|
|
20240910,090000,66848255,2350,2340,2350,2340,27529
|