661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195800,2353549605,2810,2810,2810,2810,18392
|
|
20240909,195700,2353549605,2810,2810,2810,2810,0
|
|
20240909,195600,2353549605,2810,2810,2810,2810,0
|
|
20240909,195500,2353549605,2810,2810,2810,2810,0
|
|
20240909,195400,2353549605,2810,2810,2810,2810,0
|
|
20240909,195300,2353549605,2810,2810,2810,2810,0
|
|
20240909,195200,2353549605,2810,2810,2810,2810,0
|
|
20240909,195100,2353549605,2810,2810,2810,2810,0
|
|
20240909,195000,2353549605,2810,2810,2810,2810,0
|
|
20240909,194900,2353549605,2810,2810,2810,2810,0
|
|
20240909,194800,2353549605,2810,2810,2810,2810,0
|
|
20240909,194700,2353549605,2810,2810,2810,2810,0
|
|
20240909,194600,2353549605,2810,2810,2810,2810,0
|
|
20240909,194500,2353549605,2810,2810,2810,2810,0
|
|
20240909,194400,2353549605,2810,2810,2810,2810,0
|
|
20240909,194300,2353549605,2810,2810,2810,2810,0
|
|
20240909,194200,2353549605,2810,2810,2810,2810,0
|
|
20240909,194100,2353549605,2810,2810,2810,2810,0
|
|
20240909,194000,2353549605,2810,2810,2810,2810,0
|
|
20240909,193900,2353549605,2810,2810,2810,2810,0
|
|
20240909,193800,2353549605,2810,2810,2810,2810,0
|
|
20240909,193700,2353549605,2810,2810,2810,2810,0
|
|
20240909,193600,2353549605,2810,2810,2810,2810,0
|
|
20240909,193500,2353549605,2810,2810,2810,2810,0
|
|
20240909,193400,2353549605,2810,2810,2810,2810,0
|
|
20240909,193300,2353549605,2810,2810,2810,2810,0
|
|
20240909,193200,2353549605,2810,2810,2810,2810,0
|
|
20240909,193100,2353549605,2810,2810,2810,2810,0
|
|
20240909,193000,2353549605,2810,2810,2810,2810,0
|
|
20240909,192900,2353549605,2810,2810,2810,2810,0
|
|
20240909,192800,2353549605,2810,2810,2810,2810,18392
|
|
20240909,192700,2353549605,2810,2810,2810,2810,0
|
|
20240909,192600,2353549605,2810,2810,2810,2810,0
|
|
20240909,192500,2353549605,2810,2810,2810,2810,0
|
|
20240909,192400,2353549605,2810,2810,2810,2810,0
|
|
20240909,192300,2353549605,2810,2810,2810,2810,0
|
|
20240909,192200,2353549605,2810,2810,2810,2810,0
|
|
20240909,192100,2353549605,2810,2810,2810,2810,0
|
|
20240909,192000,2353549605,2810,2810,2810,2810,0
|
|
20240909,191900,2353549605,2810,2810,2810,2810,0
|
|
20240909,191800,2353549605,2810,2810,2810,2810,0
|
|
20240909,191700,2353549605,2810,2810,2810,2810,0
|
|
20240909,191600,2353549605,2810,2810,2810,2810,0
|
|
20240909,191500,2353549605,2810,2810,2810,2810,0
|
|
20240909,191400,2353549605,2810,2810,2810,2810,0
|
|
20240909,191300,2353549605,2810,2810,2810,2810,0
|
|
20240909,191200,2353549605,2810,2810,2810,2810,0
|
|
20240909,191100,2353549605,2810,2810,2810,2810,0
|
|
20240909,191000,2353549605,2810,2810,2810,2810,0
|
|
20240909,190900,2353549605,2810,2810,2810,2810,0
|
|
20240909,190800,2353549605,2810,2810,2810,2810,0
|
|
20240909,190700,2353549605,2810,2810,2810,2810,0
|
|
20240909,190600,2353549605,2810,2810,2810,2810,0
|
|
20240909,190500,2353549605,2810,2810,2810,2810,0
|
|
20240909,190400,2353549605,2810,2810,2810,2810,0
|
|
20240909,190300,2353549605,2810,2810,2810,2810,0
|
|
20240909,190200,2353549605,2810,2810,2810,2810,0
|
|
20240909,190100,2353549605,2810,2810,2810,2810,0
|
|
20240909,190000,2353549605,2810,2810,2810,2810,0
|
|
20240909,185900,2353549605,2810,2810,2810,2810,0
|
|
20240909,185800,2353549605,2810,2810,2810,2810,18392
|
|
20240909,185700,2353549605,2810,2810,2810,2810,0
|
|
20240909,185600,2353549605,2810,2810,2810,2810,0
|
|
20240909,185500,2353549605,2810,2810,2810,2810,0
|
|
20240909,185400,2353549605,2810,2810,2810,2810,0
|
|
20240909,185300,2353549605,2810,2810,2810,2810,0
|
|
20240909,185200,2353549605,2810,2810,2810,2810,0
|
|
20240909,185100,2353549605,2810,2810,2810,2810,0
|
|
20240909,185000,2353549605,2810,2810,2810,2810,0
|
|
20240909,184900,2353549605,2810,2810,2810,2810,0
|
|
20240909,184800,2353549605,2810,2810,2810,2810,0
|
|
20240909,184700,2353549605,2810,2810,2810,2810,0
|
|
20240909,184600,2353549605,2810,2810,2810,2810,0
|
|
20240909,184500,2353549605,2810,2810,2810,2810,0
|
|
20240909,184400,2353549605,2810,2810,2810,2810,0
|
|
20240909,184300,2353549605,2810,2810,2810,2810,0
|
|
20240909,184200,2353549605,2810,2810,2810,2810,0
|
|
20240909,184100,2353549605,2810,2810,2810,2810,0
|
|
20240909,184000,2353549605,2810,2810,2810,2810,0
|
|
20240909,183900,2353549605,2810,2810,2810,2810,0
|
|
20240909,183800,2353549605,2810,2810,2810,2810,0
|
|
20240909,183700,2353549605,2810,2810,2810,2810,0
|
|
20240909,183600,2353549605,2810,2810,2810,2810,0
|
|
20240909,183500,2353549605,2810,2810,2810,2810,0
|
|
20240909,183400,2353549605,2810,2810,2810,2810,0
|
|
20240909,183300,2353549605,2810,2810,2810,2810,0
|
|
20240909,183200,2353549605,2810,2810,2810,2810,0
|
|
20240909,183100,2353549605,2810,2810,2810,2810,0
|
|
20240909,183000,2353549605,2810,2810,2810,2810,0
|
|
20240909,182900,2353549605,2810,2810,2810,2810,0
|
|
20240909,182800,2353549605,2810,2810,2810,2810,18392
|
|
20240909,182700,2353549605,2810,2810,2810,2810,0
|
|
20240909,182600,2353549605,2810,2810,2810,2810,0
|
|
20240909,182500,2353549605,2810,2810,2810,2810,0
|
|
20240909,182400,2353549605,2810,2810,2810,2810,0
|
|
20240909,182300,2353549605,2810,2810,2810,2810,0
|
|
20240909,182200,2353549605,2810,2810,2810,2810,0
|
|
20240909,182100,2353549605,2810,2810,2810,2810,0
|
|
20240909,182000,2353549605,2810,2810,2810,2810,0
|
|
20240909,181900,2353549605,2810,2810,2810,2810,0
|
|
20240909,181800,2353549605,2810,2810,2810,2810,0
|
|
20240909,181700,2353549605,2810,2810,2810,2810,0
|
|
20240909,181600,2353549605,2810,2810,2810,2810,0
|
|
20240909,181500,2353549605,2810,2810,2810,2810,0
|
|
20240909,181400,2353549605,2810,2810,2810,2810,0
|
|
20240909,181300,2353549605,2810,2810,2810,2810,0
|
|
20240909,181200,2353549605,2810,2810,2810,2810,0
|
|
20240909,181100,2353549605,2810,2810,2810,2810,0
|
|
20240909,181000,2353549605,2810,2810,2810,2810,0
|
|
20240909,180900,2353549605,2810,2810,2810,2810,0
|
|
20240909,180800,2353549605,2810,2810,2810,2810,0
|
|
20240909,180700,2353549605,2810,2810,2810,2810,0
|
|
20240909,180600,2353549605,2810,2810,2810,2810,0
|
|
20240909,180500,2353549605,2810,2810,2810,2810,0
|
|
20240909,180400,2353549605,2810,2810,2810,2810,0
|
|
20240909,180300,2353549605,2810,2810,2810,2810,0
|
|
20240909,180200,2353549605,2810,2810,2810,2810,0
|
|
20240909,180100,2353549605,2810,2810,2810,2810,0
|
|
20240909,180000,2353549605,2810,2810,2810,2810,0
|
|
20240909,175900,2353549605,2810,2810,2810,2810,0
|
|
20240909,175800,2353549605,2810,2810,2810,2810,18392
|
|
20240909,175700,2353549605,2810,2810,2810,2810,0
|
|
20240909,175600,2353549605,2810,2810,2810,2810,0
|
|
20240909,175500,2353549605,2810,2810,2810,2810,0
|
|
20240909,175400,2353549605,2810,2810,2810,2810,0
|
|
20240909,175300,2353549605,2810,2810,2810,2810,0
|
|
20240909,175200,2353549605,2810,2810,2810,2810,0
|
|
20240909,175100,2353549605,2810,2810,2810,2810,0
|
|
20240909,175000,2353549605,2810,2810,2810,2810,0
|
|
20240909,174900,2353549605,2810,2810,2810,2810,0
|
|
20240909,174800,2353549605,2810,2810,2810,2810,0
|
|
20240909,174700,2353549605,2810,2810,2810,2810,0
|
|
20240909,174600,2353549605,2810,2810,2810,2810,0
|
|
20240909,174500,2353549605,2810,2810,2810,2810,0
|
|
20240909,174400,2353549605,2810,2810,2810,2810,0
|
|
20240909,174300,2353549605,2810,2810,2810,2810,0
|
|
20240909,174200,2353549605,2810,2810,2810,2810,0
|
|
20240909,174100,2353549605,2810,2810,2810,2810,0
|
|
20240909,174000,2353549605,2810,2810,2810,2810,0
|
|
20240909,173900,2353549605,2810,2810,2810,2810,0
|
|
20240909,173800,2353549605,2810,2810,2810,2810,0
|
|
20240909,173700,2353549605,2810,2810,2810,2810,0
|
|
20240909,173600,2353549605,2810,2810,2810,2810,0
|
|
20240909,173500,2353549605,2810,2810,2810,2810,0
|
|
20240909,173400,2353549605,2810,2810,2810,2810,0
|
|
20240909,173300,2353549605,2810,2810,2810,2810,0
|
|
20240909,173200,2353549605,2810,2810,2810,2810,0
|
|
20240909,173100,2353549605,2810,2810,2810,2810,0
|
|
20240909,173000,2353549605,2810,2810,2810,2810,0
|
|
20240909,172900,2353549605,2810,2810,2810,2810,0
|
|
20240909,172800,2353549605,2810,2810,2810,2810,18392
|
|
20240909,172700,2353549605,2810,2810,2810,2810,0
|
|
20240909,172600,2353549605,2810,2810,2810,2810,0
|
|
20240909,172500,2353549605,2810,2810,2810,2810,0
|
|
20240909,172400,2353549605,2810,2810,2810,2810,0
|
|
20240909,172300,2353549605,2810,2810,2810,2810,0
|
|
20240909,172200,2353549605,2810,2810,2810,2810,0
|
|
20240909,172100,2353549605,2810,2810,2810,2810,0
|
|
20240909,172000,2353549605,2810,2810,2810,2810,0
|
|
20240909,171900,2353549605,2810,2810,2810,2810,0
|
|
20240909,171800,2353549605,2810,2810,2810,2810,0
|
|
20240909,171700,2353549605,2810,2810,2810,2810,0
|
|
20240909,171600,2353549605,2810,2810,2810,2810,0
|
|
20240909,171500,2353549605,2810,2810,2810,2810,0
|
|
20240909,171400,2353549605,2810,2810,2810,2810,0
|
|
20240909,171300,2353549605,2810,2810,2810,2810,0
|
|
20240909,171200,2353549605,2810,2810,2810,2810,0
|
|
20240909,171100,2353549605,2810,2810,2810,2810,0
|
|
20240909,171000,2353549605,2810,2810,2810,2810,0
|
|
20240909,170900,2353549605,2810,2810,2810,2810,0
|
|
20240909,170800,2353549605,2810,2810,2810,2810,0
|
|
20240909,170700,2353549605,2810,2810,2810,2810,0
|
|
20240909,170600,2353549605,2810,2810,2810,2810,0
|
|
20240909,170500,2353549605,2810,2810,2810,2810,0
|
|
20240909,170400,2353549605,2810,2810,2810,2810,0
|
|
20240909,170300,2353549605,2810,2810,2810,2810,0
|
|
20240909,170200,2353549605,2810,2810,2810,2810,0
|
|
20240909,170100,2353549605,2810,2810,2810,2810,0
|
|
20240909,170000,2353549605,2810,2810,2810,2810,0
|
|
20240909,165900,2353549605,2810,2810,2810,2810,0
|
|
20240909,165800,2353549605,2810,2810,2810,2810,18392
|
|
20240909,165700,2353549605,2810,2810,2810,2810,0
|
|
20240909,165600,2353549605,2810,2810,2810,2810,0
|
|
20240909,165500,2353549605,2810,2810,2810,2810,0
|
|
20240909,165400,2353549605,2810,2810,2810,2810,0
|
|
20240909,165300,2353549605,2810,2810,2810,2810,0
|
|
20240909,165200,2353549605,2810,2810,2810,2810,0
|
|
20240909,165100,2353549605,2810,2810,2810,2810,0
|
|
20240909,165000,2353549605,2810,2810,2810,2810,0
|
|
20240909,164900,2353549605,2810,2810,2810,2810,0
|
|
20240909,164800,2353549605,2810,2810,2810,2810,0
|
|
20240909,164700,2353549605,2810,2810,2810,2810,0
|
|
20240909,164600,2353549605,2810,2810,2810,2810,0
|
|
20240909,164500,2353549605,2810,2810,2810,2810,0
|
|
20240909,164400,2353549605,2810,2810,2810,2810,0
|
|
20240909,164300,2353549605,2810,2810,2810,2810,0
|
|
20240909,164200,2353549605,2810,2810,2810,2810,0
|
|
20240909,164100,2353549605,2810,2810,2810,2810,0
|
|
20240909,164000,2353549605,2810,2810,2810,2810,0
|
|
20240909,163900,2353549605,2810,2810,2810,2810,0
|
|
20240909,163800,2353549605,2810,2810,2810,2810,0
|
|
20240909,163700,2353549605,2810,2810,2810,2810,0
|
|
20240909,163600,2353549605,2810,2810,2810,2810,0
|
|
20240909,163500,2353549605,2810,2810,2810,2810,0
|
|
20240909,163400,2353549605,2810,2810,2810,2810,0
|
|
20240909,163300,2353549605,2810,2810,2810,2810,0
|
|
20240909,163200,2353549605,2810,2810,2810,2810,0
|
|
20240909,163100,2353549605,2810,2810,2810,2810,0
|
|
20240909,163000,2353549605,2810,2810,2810,2810,0
|
|
20240909,162900,2353549605,2810,2810,2810,2810,0
|
|
20240909,162800,2353549605,2810,2810,2810,2810,18392
|
|
20240909,162700,2353549605,2810,2810,2810,2810,0
|
|
20240909,162600,2353549605,2810,2810,2810,2810,0
|
|
20240909,162500,2353549605,2810,2810,2810,2810,0
|
|
20240909,162400,2353549605,2810,2810,2810,2810,0
|
|
20240909,162300,2353549605,2810,2810,2810,2810,0
|
|
20240909,162200,2353549605,2810,2810,2810,2810,0
|
|
20240909,162100,2353549605,2810,2810,2810,2810,0
|
|
20240909,162000,2353549605,2810,2810,2810,2810,0
|
|
20240909,161900,2353549605,2810,2810,2810,2810,0
|
|
20240909,161800,2353549605,2810,2810,2810,2810,0
|
|
20240909,161700,2353549605,2810,2810,2810,2810,0
|
|
20240909,161600,2353549605,2810,2810,2810,2810,0
|
|
20240909,161500,2353549605,2810,2810,2810,2810,0
|
|
20240909,161400,2353549605,2810,2810,2810,2810,0
|
|
20240909,161300,2353549605,2810,2810,2810,2810,0
|
|
20240909,161200,2353549605,2810,2810,2810,2810,0
|
|
20240909,161100,2353549605,2810,2810,2810,2810,0
|
|
20240909,161000,2353549605,2810,2810,2810,2810,0
|
|
20240909,160900,2353549605,2810,2810,2810,2810,0
|
|
20240909,160800,2353549605,2810,2810,2810,2810,0
|
|
20240909,160700,2353549605,2810,2810,2810,2810,0
|
|
20240909,160600,2353549605,2810,2810,2810,2810,0
|
|
20240909,160500,2353549605,2810,2810,2810,2810,0
|
|
20240909,160400,2353549605,2810,2810,2810,2810,0
|
|
20240909,160300,2353549605,2810,2810,2810,2810,0
|
|
20240909,160200,2353549605,2810,2810,2810,2810,0
|
|
20240909,160100,2353549605,2810,2810,2810,2810,0
|
|
20240909,160000,2353549605,2810,2810,2810,2810,0
|
|
20240909,155900,2353549605,2810,2810,2810,2810,0
|
|
20240909,155800,2353549605,2810,2810,2810,2810,18392
|
|
20240909,155700,2353549605,2810,2810,2810,2810,0
|
|
20240909,155600,2353549605,2810,2810,2810,2810,0
|
|
20240909,155500,2353549605,2810,2810,2810,2810,0
|
|
20240909,155400,2353549605,2810,2810,2810,2810,0
|
|
20240909,155300,2353549605,2810,2810,2810,2810,0
|
|
20240909,155200,2353549605,2810,2810,2810,2810,0
|
|
20240909,155100,2353549605,2810,2810,2810,2810,0
|
|
20240909,155000,2353549605,2810,2810,2810,2810,0
|
|
20240909,154900,2353549605,2810,2810,2810,2810,0
|
|
20240909,154800,2353549605,2810,2810,2810,2810,0
|
|
20240909,154700,2353549605,2810,2810,2810,2810,0
|
|
20240909,154600,2353549605,2810,2810,2810,2810,0
|
|
20240909,154500,2353549605,2810,2810,2810,2810,0
|
|
20240909,154400,2353549605,2810,2810,2810,2810,0
|
|
20240909,154300,2353549605,2810,2810,2810,2810,0
|
|
20240909,154200,2353549605,2810,2810,2810,2810,0
|
|
20240909,154100,2353549605,2810,2810,2810,2810,0
|
|
20240909,154000,2353549605,2810,2810,2810,2810,0
|
|
20240909,153900,2353549605,2810,2810,2810,2810,0
|
|
20240909,153800,2353549605,2810,2810,2810,2810,0
|
|
20240909,153700,2353549605,2810,2810,2810,2810,0
|
|
20240909,153600,2353549605,2810,2810,2810,2810,0
|
|
20240909,153500,2353549605,2810,2810,2810,2810,0
|
|
20240909,153400,2353549605,2810,2810,2810,2810,0
|
|
20240909,153300,2353549605,2810,2810,2810,2810,0
|
|
20240909,153200,2353549605,2810,2810,2810,2810,0
|
|
20240909,153100,2353549605,2810,2810,2810,2810,0
|
|
20240909,153000,2353549605,2810,2810,2810,2810,18392
|
|
20240909,152900,2301868085,2810,2810,2810,2810,0
|
|
20240909,152800,2301868085,2810,2810,2810,2810,0
|
|
20240909,152700,2301868085,2810,2810,2810,2810,0
|
|
20240909,152600,2301868085,2810,2810,2810,2810,0
|
|
20240909,152500,2301868085,2810,2810,2810,2810,0
|
|
20240909,152400,2301868085,2810,2810,2810,2810,0
|
|
20240909,152300,2301868085,2810,2810,2810,2810,0
|
|
20240909,152200,2301868085,2810,2810,2810,2810,0
|
|
20240909,152100,2301868085,2810,2810,2810,2810,0
|
|
20240909,152000,2301868085,2810,2810,2810,2810,0
|
|
20240909,151900,2301868085,2810,2805,2810,2800,16529
|
|
20240909,151800,2255510055,2810,2810,2815,2805,18054
|
|
20240909,151700,2204830275,2810,2820,2820,2810,17748
|
|
20240909,151600,2154869680,2815,2815,2820,2815,304
|
|
20240909,151500,2154013770,2820,2820,2825,2820,4726
|
|
20240909,151400,2140679595,2810,2815,2825,2810,20550
|
|
20240909,151300,2082781320,2815,2815,2825,2810,19065
|
|
20240909,151200,2029173650,2820,2820,2820,2815,4629
|
|
20240909,151100,2016120685,2815,2815,2815,2815,500
|
|
20240909,151000,2014713185,2820,2815,2820,2815,4162
|
|
20240909,150900,2002997050,2820,2815,2820,2815,4992
|
|
20240909,150800,1988942945,2820,2820,2820,2820,19
|
|
20240909,150700,1988889365,2815,2820,2820,2815,10019
|
|
20240909,150600,1960685785,2820,2820,2820,2820,23
|
|
20240909,150500,1960620925,2815,2815,2815,2815,614
|
|
20240909,150400,1958892515,2820,2815,2820,2815,144
|
|
20240909,150300,1958487085,2820,2820,2820,2820,23
|
|
20240909,150200,1958422225,2815,2820,2820,2815,162
|
|
20240909,150100,1957966110,2815,2820,2820,2815,1986
|
|
20240909,150000,1952375425,2820,2820,2820,2815,3660
|
|
20240909,145900,1942072430,2820,2820,2820,2820,690
|
|
20240909,145800,1940126630,2820,2815,2820,2815,6150
|
|
20240909,145700,1922814270,2820,2815,2820,2815,17
|
|
20240909,145600,1922766335,2815,2820,2820,2815,141
|
|
20240909,145500,1922369310,2815,2820,2820,2815,137
|
|
20240909,145400,1921983565,2815,2815,2820,2815,260
|
|
20240909,145300,1921251555,2815,2820,2820,2815,66
|
|
20240909,145200,1921065440,2820,2820,2820,2815,753
|
|
20240909,145100,1918941985,2825,2820,2825,2820,138
|
|
20240909,145000,1918552730,2825,2820,2825,2820,2139
|
|
20240909,144900,1912520655,2820,2825,2825,2820,25
|
|
20240909,144800,1912450035,2820,2825,2825,2820,3712
|
|
20240909,144700,1901982130,2820,2820,2820,2820,435
|
|
20240909,144600,1900755430,2825,2820,2825,2820,3520
|
|
20240909,144500,1890828910,2820,2825,2825,2820,133
|
|
20240909,144400,1890453780,2820,2820,2825,2820,1141
|
|
20240909,144300,1887236060,2820,2820,2825,2820,4790
|
|
20240909,144200,1873728170,2825,2820,2825,2820,2023
|
|
20240909,144100,1868023200,2820,2825,2825,2820,136
|
|
20240909,144000,1867639600,2825,2820,2825,2820,120
|
|
20240909,143900,1867301195,2825,2825,2825,2820,516
|
|
20240909,143800,1865844090,2820,2820,2825,2820,4985
|
|
20240909,143700,1851771295,2820,2825,2825,2820,4062
|
|
20240909,143600,1840296745,2825,2825,2825,2820,47942
|
|
20240909,143500,1704861190,2825,2825,2825,2820,144
|
|
20240909,143400,1704454990,2825,2825,2825,2820,3
|
|
20240909,143300,1704446520,2820,2825,2825,2820,136
|
|
20240909,143200,1704062915,2825,2820,2825,2820,144
|
|
20240909,143100,1703656715,2825,2825,2825,2820,642
|
|
20240909,143000,1701843660,2820,2825,2830,2820,145
|
|
20240909,142900,1701434035,2825,2825,2825,2825,738
|
|
20240909,142800,1699349185,2825,2820,2825,2820,133
|
|
20240909,142700,1698973560,2830,2830,2830,2820,3158
|
|
20240909,142600,1690067015,2820,2830,2830,2820,1688
|
|
20240909,142500,1685306505,2825,2825,2830,2825,607
|
|
20240909,142400,1683591545,2830,2825,2830,2825,242
|
|
20240909,142300,1682907780,2825,2830,2830,2825,144
|
|
20240909,142200,1682500860,2820,2820,2830,2820,9206
|
|
20240909,142100,1656494615,2825,2825,2825,2825,171
|
|
20240909,142000,1656011540,2825,2825,2825,2820,841
|
|
20240909,141900,1653636315,2825,2825,2825,2820,1230
|
|
20240909,141800,1650162160,2815,2825,2830,2815,1170
|
|
20240909,141700,1646851710,2825,2825,2825,2815,248
|
|
20240909,141600,1646152405,2830,2830,2830,2830,36
|
|
20240909,141500,1646050525,2830,2825,2830,2825,189
|
|
20240909,141400,1645516320,2830,2815,2830,2815,733
|
|
20240909,141300,1643443795,2820,2830,2830,2815,153
|
|
20240909,141200,1643012020,2830,2820,2830,2815,13850
|
|
20240909,141100,1603920960,2815,2820,2820,2815,144
|
|
20240909,141000,1603515480,2815,2820,2820,2815,37
|
|
20240909,140900,1603411255,2815,2815,2815,2815,155
|
|
20240909,140800,1602974930,2815,2815,2815,2810,242
|
|
20240909,140700,1602294300,2815,2815,2815,2815,57
|
|
20240909,140600,1602133845,2820,2815,2820,2810,954
|
|
20240909,140500,1599445430,2820,2815,2820,2815,5777
|
|
20240909,140400,1583154675,2820,2810,2820,2810,243
|
|
20240909,140300,1582471835,2815,2815,2815,2815,0
|
|
20240909,140200,1582471835,2815,2815,2815,2815,720
|
|
20240909,140100,1580445035,2810,2815,2815,2810,191
|
|
20240909,140000,1579907970,2820,2815,2820,2810,240
|
|
20240909,135900,1579233505,2815,2815,2815,2815,0
|
|
20240909,135800,1579233505,2815,2815,2820,2815,134
|
|
20240909,135700,1578856290,2810,2815,2815,2810,138
|
|
20240909,135600,1578468445,2815,2815,2815,2815,100
|
|
20240909,135500,1578186945,2820,2810,2820,2810,207
|
|
20240909,135400,1577605265,2815,2815,2815,2815,21
|
|
20240909,135300,1577546150,2815,2825,2825,2815,28
|
|
20240909,135200,1577467250,2825,2815,2825,2815,227
|
|
20240909,135100,1576828215,2820,2815,2820,2815,121
|
|
20240909,135000,1576487595,2820,2815,2820,2815,2
|
|
20240909,134900,1576481960,2810,2820,2820,2810,9127
|
|
20240909,134800,1550821695,2820,2820,2820,2820,2683
|
|
20240909,134700,1543255635,2825,2820,2825,2820,121
|
|
20240909,134600,1542914410,2820,2820,2820,2820,1001
|
|
20240909,134500,1540091590,2820,2820,2820,2820,1816
|
|
20240909,134400,1534970470,2820,2815,2820,2815,129
|
|
20240909,134300,1534607325,2815,2815,2815,2815,120
|
|
20240909,134200,1534269525,2820,2820,2820,2820,0
|
|
20240909,134100,1534269525,2820,2820,2820,2815,10359
|
|
20240909,134000,1505105510,2830,2830,2830,2830,0
|
|
20240909,133900,1505105510,2830,2830,2830,2815,11253
|
|
20240909,133800,1473367360,2825,2825,2825,2825,331
|
|
20240909,133700,1472432285,2825,2825,2825,2825,355
|
|
20240909,133600,1471429410,2825,2825,2825,2825,319
|
|
20240909,133500,1470528235,2825,2825,2825,2825,124
|
|
20240909,133400,1470177935,2825,2825,2825,2825,0
|
|
20240909,133300,1470177935,2825,2825,2825,2825,120
|
|
20240909,133200,1469838935,2830,2825,2830,2825,154
|
|
20240909,133100,1469403710,2825,2825,2830,2825,156
|
|
20240909,133000,1468962835,2830,2825,2830,2825,22031
|
|
20240909,132900,1406690935,2825,2815,2825,2815,10285
|
|
20240909,132800,1377738050,2820,2820,2820,2815,420
|
|
20240909,132700,1376554250,2815,2820,2820,2815,189
|
|
20240909,132600,1376022210,2820,2815,2820,2815,65
|
|
20240909,132500,1375838985,2815,2815,2815,2815,15
|
|
20240909,132400,1375796760,2825,2815,2825,2815,466
|
|
20240909,132300,1374483650,2820,2820,2820,2820,34
|
|
20240909,132200,1374387770,2825,2825,2825,2825,0
|
|
20240909,132100,1374387770,2825,2825,2825,2820,744
|
|
20240909,132000,1372286570,2820,2825,2825,2820,4121
|
|
20240909,131900,1360665340,2820,2820,2820,2820,130
|
|
20240909,131800,1360298740,2825,2820,2825,2815,1102
|
|
20240909,131700,1357191295,2815,2820,2820,2815,129
|
|
20240909,131600,1356828110,2815,2815,2815,2815,503
|
|
20240909,131500,1355412165,2820,2820,2820,2815,121
|
|
20240909,131400,1355071540,2815,2820,2820,2815,10021
|
|
20240909,131300,1326862320,2815,2815,2815,2815,500
|
|
20240909,131200,1325454820,2815,2815,2815,2815,119
|
|
20240909,131100,1325119835,2820,2820,2820,2820,119
|
|
20240909,131000,1324784255,2825,2815,2825,2815,1034
|
|
20240909,130900,1321868830,2815,2815,2815,2815,25
|
|
20240909,130800,1321798455,2820,2810,2820,2810,240
|
|
20240909,130700,1321124045,2820,2815,2820,2815,9
|
|
20240909,130600,1321098705,2810,2810,2810,2810,0
|
|
20240909,130500,1321098705,2810,2810,2815,2810,539
|
|
20240909,130400,1319584110,2815,2815,2815,2815,173
|
|
20240909,130300,1319097115,2815,2810,2815,2810,26
|
|
20240909,130200,1319023930,2820,2815,2820,2810,841
|
|
20240909,130100,1316657510,2815,2815,2815,2815,119
|
|
20240909,130000,1316322525,2815,2815,2815,2815,5066
|
|
20240909,125900,1302061735,2815,2815,2815,2815,119
|
|
20240909,125800,1301726750,2815,2815,2815,2815,0
|
|
20240909,125700,1301726750,2815,2815,2815,2815,625
|
|
20240909,125600,1299967375,2820,2815,2820,2815,130
|
|
20240909,125500,1299601405,2815,2815,2815,2815,145
|
|
20240909,125400,1299193230,2825,2815,2825,2815,548
|
|
20240909,125300,1297650600,2815,2815,2815,2815,2930
|
|
20240909,125200,1289402650,2820,2820,2825,2820,164
|
|
20240909,125100,1288940120,2820,2820,2825,2820,785
|
|
20240909,125000,1286726245,2825,2820,2825,2820,1035
|
|
20240909,124900,1283807370,2825,2825,2825,2820,155
|
|
20240909,124800,1283370090,2820,2820,2820,2820,120
|
|
20240909,124700,1283031690,2820,2815,2820,2815,372
|
|
20240909,124600,1281983845,2815,2815,2815,2815,0
|
|
20240909,124500,1281983845,2815,2815,2815,2815,10
|
|
20240909,124400,1281955695,2825,2815,2825,2815,640
|
|
20240909,124300,1280154085,2815,2815,2815,2815,1017
|
|
20240909,124200,1277291230,2820,2820,2820,2820,119
|
|
20240909,124100,1276955650,2820,2820,2820,2820,200
|
|
20240909,124000,1276391650,2820,2820,2820,2820,119
|
|
20240909,123900,1276056070,2820,2820,2820,2820,120
|
|
20240909,123800,1275717670,2820,2815,2825,2815,229
|
|
20240909,123700,1275073010,2815,2815,2815,2815,119
|
|
20240909,123600,1274738025,2815,2815,2820,2815,1004
|
|
20240909,123500,1271908035,2815,2815,2815,2815,119
|
|
20240909,123400,1271573050,2815,2815,2815,2815,0
|
|
20240909,123300,1271573050,2815,2815,2815,2815,2178
|
|
20240909,123200,1265441980,2815,2815,2815,2815,119
|
|
20240909,123100,1265106995,2815,2815,2815,2815,620
|
|
20240909,123000,1263361695,2815,2815,2815,2815,4
|
|
20240909,122900,1263350435,2815,2820,2820,2815,793
|
|
20240909,122800,1261114770,2815,2815,2815,2815,119
|
|
20240909,122700,1260779785,2820,2820,2820,2815,340
|
|
20240909,122600,1259822105,2820,2820,2820,2820,4
|
|
20240909,122500,1259810825,2820,2820,2820,2820,588
|
|
20240909,122400,1258152665,2820,2820,2820,2820,119
|
|
20240909,122300,1257817085,2825,2825,2825,2825,0
|
|
20240909,122200,1257817085,2825,2825,2825,2825,1
|
|
20240909,122100,1257814260,2820,2820,2820,2815,820
|
|
20240909,122000,1255502460,2815,2815,2815,2815,576
|
|
20240909,121900,1253881020,2815,2810,2815,2810,121
|
|
20240909,121800,1253541000,2815,2815,2815,2815,0
|
|
20240909,121700,1253541000,2815,2815,2815,2815,143
|
|
20240909,121600,1253138455,2820,2815,2820,2815,132
|
|
20240909,121500,1252766810,2810,2815,2815,2810,1520
|
|
20240909,121400,1248494065,2815,2815,2815,2815,119
|
|
20240909,121300,1248159080,2815,2815,2815,2815,0
|
|
20240909,121200,1248159080,2815,2815,2815,2810,817
|
|
20240909,121100,1245862710,2815,2815,2815,2815,255
|
|
20240909,121000,1245144885,2820,2820,2820,2820,0
|
|
20240909,120900,1245144885,2820,2820,2820,2820,120
|
|
20240909,120800,1244806485,2815,2820,2820,2815,3309
|
|
20240909,120700,1235488955,2820,2820,2830,2820,544
|
|
20240909,120600,1233952650,2825,2820,2825,2820,342
|
|
20240909,120500,1232987000,2820,2820,2820,2815,474
|
|
20240909,120400,1231651185,2820,2815,2820,2815,149
|
|
20240909,120300,1231231600,2820,2820,2825,2820,402
|
|
20240909,120200,1230097945,2820,2820,2820,2820,1
|
|
20240909,120100,1230095125,2820,2820,2820,2820,327
|
|
20240909,120000,1229172985,2820,2820,2820,2820,977
|
|
20240909,115900,1226417845,2825,2820,2825,2820,1149
|
|
20240909,115800,1223174560,2820,2820,2820,2820,78
|
|
20240909,115700,1222954600,2820,2820,2825,2820,621
|
|
20240909,115600,1221203375,2820,2820,2820,2820,689
|
|
20240909,115500,1219260395,2820,2820,2820,2820,171
|
|
20240909,115400,1218778175,2825,2825,2825,2825,0
|
|
20240909,115300,1218778175,2825,2820,2825,2820,149
|
|
20240909,115200,1218357945,2825,2820,2825,2820,824
|
|
20240909,115100,1216033765,2835,2825,2835,2820,1170
|
|
20240909,115000,1212729095,2825,2830,2830,2825,1358
|
|
20240909,114900,1208888455,2830,2820,2835,2820,10169
|
|
20240909,114800,1180071185,2820,2820,2820,2820,123
|
|
20240909,114700,1179724325,2825,2820,2825,2820,224
|
|
20240909,114600,1179092620,2820,2820,2820,2820,555
|
|
20240909,114500,1177527520,2815,2815,2815,2815,120
|
|
20240909,114400,1177189720,2835,2835,2835,2835,0
|
|
20240909,114300,1177189720,2835,2810,2835,2810,21104
|
|
20240909,114200,1117495460,2815,2815,2815,2815,0
|
|
20240909,114100,1117495460,2815,2820,2820,2815,134
|
|
20240909,114000,1117118245,2820,2820,2820,2820,105
|
|
20240909,113900,1116822145,2820,2810,2820,2810,5120
|
|
20240909,113800,1102393650,2810,2810,2810,2810,20
|
|
20240909,113700,1102337450,2810,2815,2815,2805,599
|
|
20240909,113600,1100655610,2810,2810,2810,2810,2491
|
|
20240909,113500,1093655900,2815,2810,2815,2810,343
|
|
20240909,113400,1092690950,2810,2810,2810,2810,1
|
|
20240909,113300,1092688140,2810,2810,2810,2810,119
|
|
20240909,113200,1092353750,2810,2815,2815,2810,298
|
|
20240909,113100,1091516365,2810,2810,2810,2810,1316
|
|
20240909,113000,1087818405,2810,2810,2810,2810,30
|
|
20240909,112900,1087734105,2810,2810,2815,2810,703
|
|
20240909,112800,1085755810,2810,2810,2810,2810,418
|
|
20240909,112700,1084581230,2810,2810,2810,2810,120
|
|
20240909,112600,1084244030,2810,2810,2810,2810,1621
|
|
20240909,112500,1079689020,2810,2810,2815,2810,2081
|
|
20240909,112400,1073841405,2810,2810,2810,2810,229
|
|
20240909,112300,1073197915,2815,2810,2815,2810,121
|
|
20240909,112200,1072857900,2815,2810,2815,2810,51
|
|
20240909,112100,1072714340,2810,2810,2810,2810,119
|
|
20240909,112000,1072379950,2810,2810,2810,2810,120
|
|
20240909,111900,1072042750,2810,2810,2810,2810,1736
|
|
20240909,111800,1067164590,2810,2810,2810,2810,2155
|
|
20240909,111700,1061109040,2810,2810,2810,2810,260
|
|
20240909,111600,1060378440,2810,2810,2810,2810,153
|
|
20240909,111500,1059948510,2810,2805,2810,2805,1292
|
|
20240909,111400,1056319590,2805,2805,2805,2805,357
|
|
20240909,111300,1055318205,2805,2805,2805,2805,229
|
|
20240909,111200,1054675860,2805,2810,2810,2805,120
|
|
20240909,111100,1054339255,2805,2805,2805,2805,120
|
|
20240909,111000,1054002655,2810,2805,2810,2800,2616
|
|
20240909,110900,1046666265,2800,2800,2800,2800,121
|
|
20240909,110800,1046327465,2800,2800,2800,2800,284
|
|
20240909,110700,1045532265,2795,2795,2800,2795,3680
|
|
20240909,110600,1035233205,2800,2800,2800,2800,407
|
|
20240909,110500,1034093605,2795,2795,2795,2795,121
|
|
20240909,110400,1033755410,2800,2795,2800,2795,123
|
|
20240909,110300,1033411605,2795,2795,2795,2795,120
|
|
20240909,110200,1033076205,2795,2795,2795,2795,0
|
|
20240909,110100,1033076205,2795,2795,2795,2795,120
|
|
20240909,110000,1032740805,2795,2795,2795,2795,119
|
|
20240909,105900,1032408200,2795,2795,2795,2790,1920
|
|
20240909,105800,1027046075,2795,2795,2795,2795,0
|
|
20240909,105700,1027046075,2795,2795,2795,2795,121
|
|
20240909,105600,1026707880,2795,2795,2795,2795,420
|
|
20240909,105500,1025533980,2800,2795,2800,2795,2750
|
|
20240909,105400,1017847725,2795,2790,2795,2790,817
|
|
20240909,105300,1015564810,2790,2785,2790,2785,316
|
|
20240909,105200,1014683820,2785,2785,2785,2785,120
|
|
20240909,105100,1014349620,2785,2785,2790,2785,901
|
|
20240909,105000,1011838005,2785,2785,2785,2785,766
|
|
20240909,104900,1009704695,2790,2790,2790,2785,644
|
|
20240909,104800,1007908535,2785,2790,2790,2785,1124
|
|
20240909,104700,1004778170,2785,2785,2785,2785,120
|
|
20240909,104600,1004443970,2785,2785,2785,2785,64
|
|
20240909,104500,1004265730,2785,2785,2785,2785,65
|
|
20240909,104400,1004084705,2785,2785,2785,2785,120
|
|
20240909,104300,1003750505,2785,2785,2790,2785,729
|
|
20240909,104200,1001720190,2790,2790,2790,2790,1
|
|
20240909,104100,1001717400,2785,2785,2785,2785,121
|
|
20240909,104000,1001380415,2785,2785,2785,2780,8568
|
|
20240909,103900,977519535,2785,2785,2785,2785,171
|
|
20240909,103800,977043300,2790,2795,2795,2790,7847
|
|
20240909,103700,955149830,2795,2795,2795,2795,9
|
|
20240909,103600,955124675,2795,2790,2795,2790,1886
|
|
20240909,103500,949853900,2795,2795,2795,2795,559
|
|
20240909,103400,948291495,2795,2795,2795,2795,1719
|
|
20240909,103300,943486890,2800,2795,2800,2795,130
|
|
20240909,103200,943123535,2795,2795,2795,2795,120
|
|
20240909,103100,942788135,2795,2795,2795,2795,1281
|
|
20240909,103000,939207740,2795,2795,2795,2795,170
|
|
20240909,102900,938732590,2795,2795,2795,2795,172
|
|
20240909,102800,938251850,2795,2800,2800,2795,429
|
|
20240909,102700,937051010,2800,2795,2800,2795,1199
|
|
20240909,102600,933699605,2795,2800,2800,2795,81
|
|
20240909,102500,933473205,2790,2800,2800,2790,240
|
|
20240909,102400,932802805,2795,2790,2795,2790,682
|
|
20240909,102300,930898330,2790,2790,2795,2790,409
|
|
20240909,102200,929757110,2795,2795,2795,2795,6363
|
|
20240909,102100,911972525,2800,2800,2800,2800,101
|
|
20240909,102000,911689725,2800,2800,2800,2800,33
|
|
20240909,101900,911597325,2800,2795,2800,2795,502
|
|
20240909,101800,910192320,2800,2795,2800,2790,1126
|
|
20240909,101700,907048755,2795,2795,2795,2795,119
|
|
20240909,101600,906716150,2795,2795,2800,2790,259
|
|
20240909,101500,905991885,2795,2795,2800,2795,390
|
|
20240909,101400,904901765,2790,2795,2795,2790,2625
|
|
20240909,101300,897564925,2795,2795,2795,2795,914
|
|
20240909,101200,895010295,2790,2800,2800,2790,3907
|
|
20240909,101100,884101205,2800,2800,2800,2800,2929
|
|
20240909,101000,875900005,2800,2800,2800,2800,34
|
|
20240909,100900,875804805,2805,2810,2810,2800,10204
|
|
20240909,100800,847220810,2810,2815,2815,2810,123
|
|
20240909,100700,846875165,2815,2810,2815,2810,574
|
|
20240909,100600,845262195,2815,2815,2815,2810,240
|
|
20240909,100500,844587485,2815,2810,2815,2810,1775
|
|
20240909,100400,839591205,2810,2810,2810,2805,642
|
|
20240909,100300,837787785,2805,2795,2805,2795,2538
|
|
20240909,100200,830672185,2800,2795,2800,2795,1311
|
|
20240909,100100,827007885,2795,2795,2795,2795,120
|
|
20240909,100000,826672485,2800,2795,2800,2790,592
|
|
20240909,095900,825018295,2790,2790,2790,2790,420
|
|
20240909,095800,823846495,2790,2795,2795,2790,3162
|
|
20240909,095700,815009630,2800,2800,2800,2800,603
|
|
20240909,095600,813321230,2800,2800,2800,2795,1938
|
|
20240909,095500,807902730,2800,2800,2800,2800,343
|
|
20240909,095400,806942330,2800,2800,2800,2800,91
|
|
20240909,095300,806687530,2800,2800,2800,2795,185
|
|
20240909,095200,806170125,2800,2805,2805,2800,3110
|
|
20240909,095100,797461575,2805,2805,2810,2805,245
|
|
20240909,095000,796773745,2810,2805,2810,2805,1026
|
|
20240909,094900,793895585,2810,2810,2810,2800,10730
|
|
20240909,094800,763823930,2810,2805,2810,2805,177
|
|
20240909,094700,763327155,2810,2810,2810,2805,259
|
|
20240909,094600,762600560,2805,2810,2810,2805,6957
|
|
20240909,094500,743051790,2810,2815,2815,2810,182
|
|
20240909,094400,742539870,2815,2815,2820,2815,2938
|
|
20240909,094300,734269215,2825,2810,2825,2810,877
|
|
20240909,094200,731801050,2815,2825,2825,2810,4688
|
|
20240909,094100,718613445,2815,2830,2830,2815,11626
|
|
20240909,094000,685857695,2830,2835,2835,2825,3169
|
|
20240909,093900,676904585,2835,2825,2835,2825,4135
|
|
20240909,093800,665195370,2835,2830,2835,2825,1291
|
|
20240909,093700,661548000,2825,2840,2840,2825,9534
|
|
20240909,093600,634578805,2840,2840,2840,2830,1470
|
|
20240909,093500,630413285,2840,2830,2845,2825,4278
|
|
20240909,093400,618296695,2830,2850,2850,2825,13978
|
|
20240909,093300,578685225,2840,2850,2850,2840,13358
|
|
20240909,093200,540712360,2850,2850,2850,2845,5514
|
|
20240909,093100,525023490,2850,2845,2850,2835,3874
|
|
20240909,093000,514002915,2845,2840,2855,2840,16820
|
|
20240909,092900,466112355,2840,2835,2845,2835,8080
|
|
20240909,092800,443160165,2835,2820,2835,2820,1340
|
|
20240909,092700,439369455,2830,2820,2830,2820,3400
|
|
20240909,092600,429750605,2825,2825,2825,2820,3875
|
|
20240909,092500,418822930,2825,2820,2830,2820,14498
|
|
20240909,092400,377891160,2820,2815,2820,2815,375
|
|
20240909,092300,376835480,2820,2815,2820,2815,2450
|
|
20240909,092200,369937875,2820,2810,2820,2805,12925
|
|
20240909,092100,333606215,2810,2805,2810,2800,8119
|
|
20240909,092000,310841965,2810,2815,2815,2810,653
|
|
20240909,091900,309007020,2815,2810,2815,2805,1171
|
|
20240909,091800,305716755,2805,2810,2815,2805,836
|
|
20240909,091700,303367945,2815,2815,2815,2815,665
|
|
20240909,091600,301495970,2820,2815,2820,2815,105
|
|
20240909,091500,301200315,2815,2810,2820,2805,331
|
|
20240909,091400,300270105,2820,2820,2820,2810,3634
|
|
20240909,091300,290022925,2820,2820,2820,2810,232
|
|
20240909,091200,289368695,2800,2805,2820,2800,2672
|
|
20240909,091100,281884940,2810,2825,2825,2800,1900
|
|
20240909,091000,276531745,2825,2825,2830,2815,9173
|
|
20240909,090900,250615735,2815,2800,2825,2800,12114
|
|
20240909,090800,216487395,2800,2795,2815,2795,5827
|
|
20240909,090700,200175740,2800,2810,2815,2800,2960
|
|
20240909,090600,191887675,2800,2810,2825,2800,15467
|
|
20240909,090500,148360255,2815,2790,2815,2790,12308
|
|
20240909,090400,113845600,2790,2785,2790,2785,3440
|
|
20240909,090300,104265195,2785,2770,2785,2770,369
|
|
20240909,090200,103242775,2780,2775,2780,2760,7882
|
|
20240909,090100,81448430,2760,2775,2775,2760,3220
|
|
20240909,090000,72527465,2775,2780,2780,2760,22495
|