661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,195800,2675901740,2770,2770,2770,2770,5407
|
|
20240911,195700,2675901740,2770,2770,2770,2770,0
|
|
20240911,195600,2675901740,2770,2770,2770,2770,0
|
|
20240911,195500,2675901740,2770,2770,2770,2770,0
|
|
20240911,195400,2675901740,2770,2770,2770,2770,0
|
|
20240911,195300,2675901740,2770,2770,2770,2770,0
|
|
20240911,195200,2675901740,2770,2770,2770,2770,0
|
|
20240911,195100,2675901740,2770,2770,2770,2770,0
|
|
20240911,195000,2675901740,2770,2770,2770,2770,0
|
|
20240911,194900,2675901740,2770,2770,2770,2770,0
|
|
20240911,194800,2675901740,2770,2770,2770,2770,0
|
|
20240911,194700,2675901740,2770,2770,2770,2770,0
|
|
20240911,194600,2675901740,2770,2770,2770,2770,0
|
|
20240911,194500,2675901740,2770,2770,2770,2770,0
|
|
20240911,194400,2675901740,2770,2770,2770,2770,0
|
|
20240911,194300,2675901740,2770,2770,2770,2770,0
|
|
20240911,194200,2675901740,2770,2770,2770,2770,0
|
|
20240911,194100,2675901740,2770,2770,2770,2770,0
|
|
20240911,194000,2675901740,2770,2770,2770,2770,0
|
|
20240911,193900,2675901740,2770,2770,2770,2770,0
|
|
20240911,193800,2675901740,2770,2770,2770,2770,0
|
|
20240911,193700,2675901740,2770,2770,2770,2770,0
|
|
20240911,193600,2675901740,2770,2770,2770,2770,0
|
|
20240911,193500,2675901740,2770,2770,2770,2770,0
|
|
20240911,193400,2675901740,2770,2770,2770,2770,0
|
|
20240911,193300,2675901740,2770,2770,2770,2770,0
|
|
20240911,193200,2675901740,2770,2770,2770,2770,0
|
|
20240911,193100,2675901740,2770,2770,2770,2770,0
|
|
20240911,193000,2675901740,2770,2770,2770,2770,0
|
|
20240911,192900,2675901740,2770,2770,2770,2770,0
|
|
20240911,192800,2675901740,2770,2770,2770,2770,5407
|
|
20240911,192700,2675901740,2770,2770,2770,2770,0
|
|
20240911,192600,2675901740,2770,2770,2770,2770,0
|
|
20240911,192500,2675901740,2770,2770,2770,2770,0
|
|
20240911,192400,2675901740,2770,2770,2770,2770,0
|
|
20240911,192300,2675901740,2770,2770,2770,2770,0
|
|
20240911,192200,2675901740,2770,2770,2770,2770,0
|
|
20240911,192100,2675901740,2770,2770,2770,2770,0
|
|
20240911,192000,2675901740,2770,2770,2770,2770,0
|
|
20240911,191900,2675901740,2770,2770,2770,2770,0
|
|
20240911,191800,2675901740,2770,2770,2770,2770,0
|
|
20240911,191700,2675901740,2770,2770,2770,2770,0
|
|
20240911,191600,2675901740,2770,2770,2770,2770,0
|
|
20240911,191500,2675901740,2770,2770,2770,2770,0
|
|
20240911,191400,2675901740,2770,2770,2770,2770,0
|
|
20240911,191300,2675901740,2770,2770,2770,2770,0
|
|
20240911,191200,2675901740,2770,2770,2770,2770,0
|
|
20240911,191100,2675901740,2770,2770,2770,2770,0
|
|
20240911,191000,2675901740,2770,2770,2770,2770,0
|
|
20240911,190900,2675901740,2770,2770,2770,2770,0
|
|
20240911,190800,2675901740,2770,2770,2770,2770,0
|
|
20240911,190700,2675901740,2770,2770,2770,2770,0
|
|
20240911,190600,2675901740,2770,2770,2770,2770,0
|
|
20240911,190500,2675901740,2770,2770,2770,2770,0
|
|
20240911,190400,2675901740,2770,2770,2770,2770,0
|
|
20240911,190300,2675901740,2770,2770,2770,2770,0
|
|
20240911,190200,2675901740,2770,2770,2770,2770,0
|
|
20240911,190100,2675901740,2770,2770,2770,2770,0
|
|
20240911,190000,2675901740,2770,2770,2770,2770,0
|
|
20240911,185900,2675901740,2770,2770,2770,2770,0
|
|
20240911,185800,2675901740,2770,2770,2770,2770,5407
|
|
20240911,185700,2675901740,2770,2770,2770,2770,0
|
|
20240911,185600,2675901740,2770,2770,2770,2770,0
|
|
20240911,185500,2675901740,2770,2770,2770,2770,0
|
|
20240911,185400,2675901740,2770,2770,2770,2770,0
|
|
20240911,185300,2675901740,2770,2770,2770,2770,0
|
|
20240911,185200,2675901740,2770,2770,2770,2770,0
|
|
20240911,185100,2675901740,2770,2770,2770,2770,0
|
|
20240911,185000,2675901740,2770,2770,2770,2770,0
|
|
20240911,184900,2675901740,2770,2770,2770,2770,0
|
|
20240911,184800,2675901740,2770,2770,2770,2770,0
|
|
20240911,184700,2675901740,2770,2770,2770,2770,0
|
|
20240911,184600,2675901740,2770,2770,2770,2770,0
|
|
20240911,184500,2675901740,2770,2770,2770,2770,0
|
|
20240911,184400,2675901740,2770,2770,2770,2770,0
|
|
20240911,184300,2675901740,2770,2770,2770,2770,0
|
|
20240911,184200,2675901740,2770,2770,2770,2770,0
|
|
20240911,184100,2675901740,2770,2770,2770,2770,0
|
|
20240911,184000,2675901740,2770,2770,2770,2770,0
|
|
20240911,183900,2675901740,2770,2770,2770,2770,0
|
|
20240911,183800,2675901740,2770,2770,2770,2770,0
|
|
20240911,183700,2675901740,2770,2770,2770,2770,0
|
|
20240911,183600,2675901740,2770,2770,2770,2770,0
|
|
20240911,183500,2675901740,2770,2770,2770,2770,0
|
|
20240911,183400,2675901740,2770,2770,2770,2770,0
|
|
20240911,183300,2675901740,2770,2770,2770,2770,0
|
|
20240911,183200,2675901740,2770,2770,2770,2770,0
|
|
20240911,183100,2675901740,2770,2770,2770,2770,0
|
|
20240911,183000,2675901740,2770,2770,2770,2770,0
|
|
20240911,182900,2675901740,2770,2770,2770,2770,0
|
|
20240911,182800,2675901740,2770,2770,2770,2770,5407
|
|
20240911,182700,2675901740,2770,2770,2770,2770,0
|
|
20240911,182600,2675901740,2770,2770,2770,2770,0
|
|
20240911,182500,2675901740,2770,2770,2770,2770,0
|
|
20240911,182400,2675901740,2770,2770,2770,2770,0
|
|
20240911,182300,2675901740,2770,2770,2770,2770,0
|
|
20240911,182200,2675901740,2770,2770,2770,2770,0
|
|
20240911,182100,2675901740,2770,2770,2770,2770,0
|
|
20240911,182000,2675901740,2770,2770,2770,2770,0
|
|
20240911,181900,2675901740,2770,2770,2770,2770,0
|
|
20240911,181800,2675901740,2770,2770,2770,2770,0
|
|
20240911,181700,2675901740,2770,2770,2770,2770,0
|
|
20240911,181600,2675901740,2770,2770,2770,2770,0
|
|
20240911,181500,2675901740,2770,2770,2770,2770,0
|
|
20240911,181400,2675901740,2770,2770,2770,2770,0
|
|
20240911,181300,2675901740,2770,2770,2770,2770,0
|
|
20240911,181200,2675901740,2770,2770,2770,2770,0
|
|
20240911,181100,2675901740,2770,2770,2770,2770,0
|
|
20240911,181000,2675901740,2770,2770,2770,2770,0
|
|
20240911,180900,2675901740,2770,2770,2770,2770,0
|
|
20240911,180800,2675901740,2770,2770,2770,2770,0
|
|
20240911,180700,2675901740,2770,2770,2770,2770,0
|
|
20240911,180600,2675901740,2770,2770,2770,2770,0
|
|
20240911,180500,2675901740,2770,2770,2770,2770,0
|
|
20240911,180400,2675901740,2770,2770,2770,2770,0
|
|
20240911,180300,2675901740,2770,2770,2770,2770,0
|
|
20240911,180200,2675901740,2770,2770,2770,2770,0
|
|
20240911,180100,2675901740,2770,2770,2770,2770,0
|
|
20240911,180000,2675901740,2770,2770,2770,2770,0
|
|
20240911,175900,2675901740,2770,2770,2770,2770,0
|
|
20240911,175800,2675901740,2770,2770,2770,2770,5407
|
|
20240911,175700,2675901740,2770,2770,2770,2770,0
|
|
20240911,175600,2675901740,2770,2770,2770,2770,0
|
|
20240911,175500,2675901740,2770,2770,2770,2770,0
|
|
20240911,175400,2675901740,2770,2770,2770,2770,0
|
|
20240911,175300,2675901740,2770,2770,2770,2770,0
|
|
20240911,175200,2675901740,2770,2770,2770,2770,0
|
|
20240911,175100,2675901740,2770,2770,2770,2770,0
|
|
20240911,175000,2675901740,2770,2770,2770,2770,0
|
|
20240911,174900,2675901740,2770,2770,2770,2770,0
|
|
20240911,174800,2675901740,2770,2770,2770,2770,0
|
|
20240911,174700,2675901740,2770,2770,2770,2770,0
|
|
20240911,174600,2675901740,2770,2770,2770,2770,0
|
|
20240911,174500,2675901740,2770,2770,2770,2770,0
|
|
20240911,174400,2675901740,2770,2770,2770,2770,0
|
|
20240911,174300,2675901740,2770,2770,2770,2770,0
|
|
20240911,174200,2675901740,2770,2770,2770,2770,0
|
|
20240911,174100,2675901740,2770,2770,2770,2770,0
|
|
20240911,174000,2675901740,2770,2770,2770,2770,0
|
|
20240911,173900,2675901740,2770,2770,2770,2770,0
|
|
20240911,173800,2675901740,2770,2770,2770,2770,0
|
|
20240911,173700,2675901740,2770,2770,2770,2770,0
|
|
20240911,173600,2675901740,2770,2770,2770,2770,0
|
|
20240911,173500,2675901740,2770,2770,2770,2770,0
|
|
20240911,173400,2675901740,2770,2770,2770,2770,0
|
|
20240911,173300,2675901740,2770,2770,2770,2770,0
|
|
20240911,173200,2675901740,2770,2770,2770,2770,0
|
|
20240911,173100,2675901740,2770,2770,2770,2770,0
|
|
20240911,173000,2675901740,2770,2770,2770,2770,0
|
|
20240911,172900,2675901740,2770,2770,2770,2770,0
|
|
20240911,172800,2675901740,2770,2770,2770,2770,5407
|
|
20240911,172700,2675901740,2770,2770,2770,2770,0
|
|
20240911,172600,2675901740,2770,2770,2770,2770,0
|
|
20240911,172500,2675901740,2770,2770,2770,2770,0
|
|
20240911,172400,2675901740,2770,2770,2770,2770,0
|
|
20240911,172300,2675901740,2770,2770,2770,2770,0
|
|
20240911,172200,2675901740,2770,2770,2770,2770,0
|
|
20240911,172100,2675901740,2770,2770,2770,2770,0
|
|
20240911,172000,2675901740,2770,2770,2770,2770,0
|
|
20240911,171900,2675901740,2770,2770,2770,2770,0
|
|
20240911,171800,2675901740,2770,2770,2770,2770,0
|
|
20240911,171700,2675901740,2770,2770,2770,2770,0
|
|
20240911,171600,2675901740,2770,2770,2770,2770,0
|
|
20240911,171500,2675901740,2770,2770,2770,2770,0
|
|
20240911,171400,2675901740,2770,2770,2770,2770,0
|
|
20240911,171300,2675901740,2770,2770,2770,2770,0
|
|
20240911,171200,2675901740,2770,2770,2770,2770,0
|
|
20240911,171100,2675901740,2770,2770,2770,2770,0
|
|
20240911,171000,2675901740,2770,2770,2770,2770,0
|
|
20240911,170900,2675901740,2770,2770,2770,2770,0
|
|
20240911,170800,2675901740,2770,2770,2770,2770,0
|
|
20240911,170700,2675901740,2770,2770,2770,2770,0
|
|
20240911,170600,2675901740,2770,2770,2770,2770,0
|
|
20240911,170500,2675901740,2770,2770,2770,2770,0
|
|
20240911,170400,2675901740,2770,2770,2770,2770,0
|
|
20240911,170300,2675901740,2770,2770,2770,2770,0
|
|
20240911,170200,2675901740,2770,2770,2770,2770,0
|
|
20240911,170100,2675901740,2770,2770,2770,2770,0
|
|
20240911,170000,2675901740,2770,2770,2770,2770,0
|
|
20240911,165900,2675901740,2770,2770,2770,2770,0
|
|
20240911,165800,2675901740,2770,2770,2770,2770,5407
|
|
20240911,165700,2675901740,2770,2770,2770,2770,0
|
|
20240911,165600,2675901740,2770,2770,2770,2770,0
|
|
20240911,165500,2675901740,2770,2770,2770,2770,0
|
|
20240911,165400,2675901740,2770,2770,2770,2770,0
|
|
20240911,165300,2675901740,2770,2770,2770,2770,0
|
|
20240911,165200,2675901740,2770,2770,2770,2770,0
|
|
20240911,165100,2675901740,2770,2770,2770,2770,0
|
|
20240911,165000,2675901740,2770,2770,2770,2770,0
|
|
20240911,164900,2675901740,2770,2770,2770,2770,0
|
|
20240911,164800,2675901740,2770,2770,2770,2770,0
|
|
20240911,164700,2675901740,2770,2770,2770,2770,0
|
|
20240911,164600,2675901740,2770,2770,2770,2770,0
|
|
20240911,164500,2675901740,2770,2770,2770,2770,0
|
|
20240911,164400,2675901740,2770,2770,2770,2770,0
|
|
20240911,164300,2675901740,2770,2770,2770,2770,0
|
|
20240911,164200,2675901740,2770,2770,2770,2770,0
|
|
20240911,164100,2675901740,2770,2770,2770,2770,0
|
|
20240911,164000,2675901740,2770,2770,2770,2770,0
|
|
20240911,163900,2675901740,2770,2770,2770,2770,0
|
|
20240911,163800,2675901740,2770,2770,2770,2770,0
|
|
20240911,163700,2675901740,2770,2770,2770,2770,0
|
|
20240911,163600,2675901740,2770,2770,2770,2770,0
|
|
20240911,163500,2675901740,2770,2770,2770,2770,0
|
|
20240911,163400,2675901740,2770,2770,2770,2770,0
|
|
20240911,163300,2675901740,2770,2770,2770,2770,0
|
|
20240911,163200,2675901740,2770,2770,2770,2770,0
|
|
20240911,163100,2675901740,2770,2770,2770,2770,0
|
|
20240911,163000,2675901740,2770,2770,2770,2770,0
|
|
20240911,162900,2675901740,2770,2770,2770,2770,0
|
|
20240911,162800,2675901740,2770,2770,2770,2770,5407
|
|
20240911,162700,2675901740,2770,2770,2770,2770,0
|
|
20240911,162600,2675901740,2770,2770,2770,2770,0
|
|
20240911,162500,2675901740,2770,2770,2770,2770,0
|
|
20240911,162400,2675901740,2770,2770,2770,2770,0
|
|
20240911,162300,2675901740,2770,2770,2770,2770,0
|
|
20240911,162200,2675901740,2770,2770,2770,2770,0
|
|
20240911,162100,2675901740,2770,2770,2770,2770,0
|
|
20240911,162000,2675901740,2770,2770,2770,2770,0
|
|
20240911,161900,2675901740,2770,2770,2770,2770,0
|
|
20240911,161800,2675901740,2770,2770,2770,2770,0
|
|
20240911,161700,2675901740,2770,2770,2770,2770,0
|
|
20240911,161600,2675901740,2770,2770,2770,2770,0
|
|
20240911,161500,2675901740,2770,2770,2770,2770,0
|
|
20240911,161400,2675901740,2770,2770,2770,2770,0
|
|
20240911,161300,2675901740,2770,2770,2770,2770,0
|
|
20240911,161200,2675901740,2770,2770,2770,2770,0
|
|
20240911,161100,2675901740,2770,2770,2770,2770,0
|
|
20240911,161000,2675901740,2770,2770,2770,2770,0
|
|
20240911,160900,2675901740,2770,2770,2770,2770,0
|
|
20240911,160800,2675901740,2770,2770,2770,2770,0
|
|
20240911,160700,2675901740,2770,2770,2770,2770,0
|
|
20240911,160600,2675901740,2770,2770,2770,2770,0
|
|
20240911,160500,2675901740,2770,2770,2770,2770,0
|
|
20240911,160400,2675901740,2770,2770,2770,2770,0
|
|
20240911,160300,2675901740,2770,2770,2770,2770,0
|
|
20240911,160200,2675901740,2770,2770,2770,2770,0
|
|
20240911,160100,2675901740,2770,2770,2770,2770,0
|
|
20240911,160000,2675901740,2770,2770,2770,2770,0
|
|
20240911,155900,2675901740,2770,2770,2770,2770,0
|
|
20240911,155800,2675901740,2770,2770,2770,2770,5407
|
|
20240911,155700,2675901740,2770,2770,2770,2770,0
|
|
20240911,155600,2675901740,2770,2770,2770,2770,0
|
|
20240911,155500,2675901740,2770,2770,2770,2770,0
|
|
20240911,155400,2675901740,2770,2770,2770,2770,0
|
|
20240911,155300,2675901740,2770,2770,2770,2770,0
|
|
20240911,155200,2675901740,2770,2770,2770,2770,0
|
|
20240911,155100,2675901740,2770,2770,2770,2770,0
|
|
20240911,155000,2675901740,2770,2770,2770,2770,0
|
|
20240911,154900,2675901740,2770,2770,2770,2770,0
|
|
20240911,154800,2675901740,2770,2770,2770,2770,0
|
|
20240911,154700,2675901740,2770,2770,2770,2770,0
|
|
20240911,154600,2675901740,2770,2770,2770,2770,0
|
|
20240911,154500,2675901740,2770,2770,2770,2770,0
|
|
20240911,154400,2675901740,2770,2770,2770,2770,0
|
|
20240911,154300,2675901740,2770,2770,2770,2770,0
|
|
20240911,154200,2675901740,2770,2770,2770,2770,0
|
|
20240911,154100,2675901740,2770,2770,2770,2770,0
|
|
20240911,154000,2675901740,2770,2770,2770,2770,0
|
|
20240911,153900,2675901740,2770,2770,2770,2770,0
|
|
20240911,153800,2675901740,2770,2770,2770,2770,0
|
|
20240911,153700,2675901740,2770,2770,2770,2770,0
|
|
20240911,153600,2675901740,2770,2770,2770,2770,0
|
|
20240911,153500,2675901740,2770,2770,2770,2770,0
|
|
20240911,153400,2675901740,2770,2770,2770,2770,0
|
|
20240911,153300,2675901740,2770,2770,2770,2770,0
|
|
20240911,153200,2675901740,2770,2770,2770,2770,0
|
|
20240911,153100,2675901740,2770,2770,2770,2770,0
|
|
20240911,153000,2675901740,2770,2770,2770,2770,5407
|
|
20240911,152900,2660924350,2765,2765,2765,2765,0
|
|
20240911,152800,2660924350,2765,2765,2765,2765,0
|
|
20240911,152700,2660924350,2765,2765,2765,2765,0
|
|
20240911,152600,2660924350,2765,2765,2765,2765,0
|
|
20240911,152500,2660924350,2765,2765,2765,2765,0
|
|
20240911,152400,2660924350,2765,2765,2765,2765,0
|
|
20240911,152300,2660924350,2765,2765,2765,2765,0
|
|
20240911,152200,2660924350,2765,2765,2765,2765,0
|
|
20240911,152100,2660924350,2765,2765,2765,2765,0
|
|
20240911,152000,2660924350,2765,2765,2765,2765,0
|
|
20240911,151900,2660924350,2765,2770,2770,2765,488
|
|
20240911,151800,2659574645,2770,2770,2770,2765,54
|
|
20240911,151700,2659425130,2765,2765,2770,2765,1346
|
|
20240911,151600,2655703400,2765,2770,2770,2765,1509
|
|
20240911,151500,2651530970,2770,2770,2770,2770,306
|
|
20240911,151400,2650683350,2765,2770,2770,2765,8402
|
|
20240911,151300,2627413685,2770,2760,2770,2760,886
|
|
20240911,151200,2624964965,2770,2770,2770,2770,2
|
|
20240911,151100,2624959425,2765,2770,2770,2765,1079
|
|
20240911,151000,2621975940,2775,2775,2775,2775,0
|
|
20240911,150900,2621975940,2775,2765,2775,2765,506
|
|
20240911,150800,2620576840,2775,2775,2775,2775,1
|
|
20240911,150700,2620574065,2765,2765,2765,2765,1
|
|
20240911,150600,2620571300,2775,2760,2775,2760,66
|
|
20240911,150500,2620388960,2760,2775,2775,2760,2224
|
|
20240911,150400,2614247360,2775,2765,2775,2760,4293
|
|
20240911,150300,2602394640,2765,2775,2775,2765,704
|
|
20240911,150200,2600448050,2780,2780,2780,2780,6
|
|
20240911,150100,2600431370,2780,2780,2780,2780,0
|
|
20240911,150000,2600431370,2780,2780,2780,2780,0
|
|
20240911,145900,2600431370,2780,2780,2780,2780,222
|
|
20240911,145800,2599814210,2780,2770,2780,2765,1650
|
|
20240911,145700,2595251540,2785,2785,2785,2785,3
|
|
20240911,145600,2595243185,2785,2780,2785,2780,351
|
|
20240911,145500,2594267400,2790,2785,2790,2785,102
|
|
20240911,145400,2593982825,2780,2780,2780,2780,3528
|
|
20240911,145300,2584174985,2780,2780,2780,2780,1
|
|
20240911,145200,2584172205,2765,2765,2765,2765,922
|
|
20240911,145100,2581622875,2765,2765,2770,2765,933
|
|
20240911,145000,2579043115,2760,2760,2760,2760,116
|
|
20240911,144900,2578722955,2760,2765,2765,2760,4790
|
|
20240911,144800,2565502355,2760,2760,2760,2760,10
|
|
20240911,144700,2565474755,2765,2765,2770,2765,1077
|
|
20240911,144600,2562491845,2760,2765,2765,2760,3674
|
|
20240911,144500,2552336710,2770,2780,2780,2770,2150
|
|
20240911,144400,2546377500,2785,2785,2785,2780,1048
|
|
20240911,144300,2543458940,2785,2785,2790,2785,1966
|
|
20240911,144200,2537983445,2790,2780,2790,2780,1983
|
|
20240911,144100,2532470135,2780,2780,2780,2770,1717
|
|
20240911,144000,2527699305,2780,2780,2780,2780,1830
|
|
20240911,143900,2522611905,2780,2790,2790,2780,2784
|
|
20240911,143800,2514853740,2790,2790,2790,2790,1999
|
|
20240911,143700,2509276530,2790,2785,2790,2785,1673
|
|
20240911,143600,2504616030,2790,2790,2790,2785,1568
|
|
20240911,143500,2500242810,2790,2790,2790,2790,1907
|
|
20240911,143400,2494922280,2790,2795,2795,2790,2479
|
|
20240911,143300,2487999090,2795,2790,2795,2790,1091
|
|
20240911,143200,2484954640,2785,2785,2790,2785,1618
|
|
20240911,143100,2480447935,2785,2790,2790,2785,2713
|
|
20240911,143000,2472887540,2790,2795,2795,2785,1288
|
|
20240911,142900,2469293260,2790,2790,2795,2790,2131
|
|
20240911,142800,2463339030,2790,2790,2800,2790,3050
|
|
20240911,142700,2454828565,2795,2800,2800,2790,2010
|
|
20240911,142600,2449209420,2795,2795,2800,2795,2287
|
|
20240911,142500,2442812025,2795,2800,2800,2795,2154
|
|
20240911,142400,2436788840,2800,2790,2800,2790,2486
|
|
20240911,142300,2429836730,2790,2790,2795,2790,1753
|
|
20240911,142200,2424939240,2795,2795,2795,2790,3464
|
|
20240911,142100,2415265585,2795,2790,2795,2790,3472
|
|
20240911,142000,2405569255,2790,2785,2795,2780,3982
|
|
20240911,141900,2394472715,2785,2770,2785,2770,5093
|
|
20240911,141800,2380326095,2780,2775,2780,2770,2742
|
|
20240911,141700,2372720655,2780,2770,2780,2765,2053
|
|
20240911,141600,2367029150,2765,2760,2765,2755,6341
|
|
20240911,141500,2349515890,2755,2755,2765,2750,2494
|
|
20240911,141400,2342643810,2765,2750,2765,2745,3642
|
|
20240911,141300,2332637955,2750,2750,2750,2750,1048
|
|
20240911,141200,2329755955,2750,2755,2765,2750,1376
|
|
20240911,141100,2325969440,2750,2745,2750,2740,1648
|
|
20240911,141000,2321446280,2745,2755,2755,2740,14818
|
|
20240911,140900,2280774320,2750,2760,2760,2740,28080
|
|
20240911,140800,2203443585,2760,2770,2770,2760,22363
|
|
20240911,140700,2141629420,2770,2770,2770,2770,138
|
|
20240911,140600,2141247160,2770,2770,2770,2770,449
|
|
20240911,140500,2140003430,2765,2770,2770,2765,24
|
|
20240911,140400,2139937050,2765,2765,2765,2765,800
|
|
20240911,140300,2137725050,2770,2770,2770,2770,1796
|
|
20240911,140200,2132750130,2770,2770,2770,2770,80
|
|
20240911,140100,2132528530,2770,2775,2775,2770,389
|
|
20240911,140000,2131449250,2775,2775,2775,2765,2075
|
|
20240911,135900,2125703325,2775,2775,2775,2775,20
|
|
20240911,135800,2125647825,2775,2770,2775,2770,17
|
|
20240911,135700,2125600730,2770,2770,2770,2770,57
|
|
20240911,135600,2125442840,2770,2775,2775,2770,776
|
|
20240911,135500,2123293310,2770,2770,2770,2770,4808
|
|
20240911,135400,2109975150,2775,2775,2775,2775,36
|
|
20240911,135300,2109875250,2770,2770,2770,2770,0
|
|
20240911,135200,2109875250,2770,2770,2770,2770,47
|
|
20240911,135100,2109745060,2770,2770,2770,2770,2
|
|
20240911,135000,2109739520,2770,2770,2770,2770,4857
|
|
20240911,134900,2096285630,2775,2775,2775,2775,3
|
|
20240911,134800,2096277305,2775,2775,2775,2775,1033
|
|
20240911,134700,2093410730,2775,2775,2775,2775,3
|
|
20240911,134600,2093402405,2770,2770,2770,2770,0
|
|
20240911,134500,2093402405,2770,2770,2775,2770,3187
|
|
20240911,134400,2084569415,2775,2775,2775,2775,1000
|
|
20240911,134300,2081794415,2770,2770,2770,2770,1520
|
|
20240911,134200,2077584015,2775,2775,2775,2775,938
|
|
20240911,134100,2074981065,2775,2775,2775,2775,2
|
|
20240911,134000,2074975515,2775,2770,2775,2765,3688
|
|
20240911,133900,2064773145,2770,2770,2770,2770,1300
|
|
20240911,133800,2061172145,2775,2775,2775,2775,2
|
|
20240911,133700,2061166595,2765,2775,2775,2765,1450
|
|
20240911,133600,2057152095,2775,2770,2775,2765,23838
|
|
20240911,133500,1991216000,2770,2775,2775,2770,5463
|
|
20240911,133400,1976083480,2775,2775,2775,2775,428
|
|
20240911,133300,1974895780,2770,2770,2770,2770,20
|
|
20240911,133200,1974840380,2785,2785,2785,2785,0
|
|
20240911,133100,1974840380,2785,2785,2785,2785,6
|
|
20240911,133000,1974823670,2770,2775,2785,2770,4785
|
|
20240911,132900,1961568710,2780,2790,2790,2780,101
|
|
20240911,132800,1961286940,2795,2780,2795,2780,4
|
|
20240911,132700,1961275800,2795,2775,2795,2770,960
|
|
20240911,132600,1958606770,2775,2775,2775,2775,43
|
|
20240911,132500,1958487445,2775,2775,2775,2770,4193
|
|
20240911,132400,1946869770,2775,2775,2775,2770,4308
|
|
20240911,132300,1934928465,2780,2780,2785,2775,19386
|
|
20240911,132200,1881086195,2780,2780,2780,2780,155
|
|
20240911,132100,1880655295,2780,2780,2785,2780,450
|
|
20240911,132000,1879402320,2780,2780,2780,2780,2139
|
|
20240911,131900,1873455900,2785,2790,2790,2785,16925
|
|
20240911,131800,1826319575,2790,2790,2790,2790,0
|
|
20240911,131700,1826319575,2790,2790,2790,2790,593
|
|
20240911,131600,1824665105,2790,2790,2790,2790,20
|
|
20240911,131500,1824609305,2790,2785,2790,2785,2305
|
|
20240911,131400,1818188360,2795,2795,2795,2795,2
|
|
20240911,131300,1818182770,2795,2795,2795,2795,1
|
|
20240911,131200,1818179975,2795,2785,2795,2785,10186
|
|
20240911,131100,1789810165,2785,2795,2800,2785,2585
|
|
20240911,131000,1782601110,2790,2790,2795,2785,3633
|
|
20240911,130900,1772472235,2795,2790,2795,2790,101
|
|
20240911,130800,1772190440,2800,2800,2800,2800,11
|
|
20240911,130700,1772159640,2785,2785,2785,2785,333
|
|
20240911,130600,1771232235,2785,2785,2785,2785,0
|
|
20240911,130500,1771232235,2785,2795,2795,2785,2635
|
|
20240911,130400,1763886110,2790,2790,2790,2790,0
|
|
20240911,130300,1763886110,2790,2790,2790,2790,8
|
|
20240911,130200,1763863790,2785,2785,2785,2785,433
|
|
20240911,130100,1762657885,2785,2785,2785,2785,0
|
|
20240911,130000,1762657885,2785,2790,2790,2785,1999
|
|
20240911,125900,1757083470,2795,2795,2795,2795,0
|
|
20240911,125800,1757083470,2795,2795,2795,2795,100
|
|
20240911,125700,1756803970,2785,2785,2785,2785,0
|
|
20240911,125600,1756803970,2785,2785,2785,2785,512
|
|
20240911,125500,1755378050,2785,2790,2790,2785,4161
|
|
20240911,125400,1743780105,2790,2790,2790,2790,173
|
|
20240911,125300,1743297435,2790,2790,2790,2785,1069
|
|
20240911,125200,1740315675,2790,2790,2790,2790,1099
|
|
20240911,125100,1737249465,2790,2785,2800,2785,3822
|
|
20240911,125000,1726586245,2790,2785,2790,2785,2134
|
|
20240911,124900,1720643050,2790,2790,2790,2790,500
|
|
20240911,124800,1719248050,2790,2790,2790,2790,2272
|
|
20240911,124700,1712909170,2795,2795,2795,2795,100
|
|
20240911,124600,1712629670,2790,2790,2790,2790,0
|
|
20240911,124500,1712629670,2790,2790,2795,2790,2454
|
|
20240911,124400,1705783005,2790,2790,2790,2790,15
|
|
20240911,124300,1705741155,2790,2790,2795,2790,1637
|
|
20240911,124200,1701173870,2790,2790,2790,2790,5079
|
|
20240911,124100,1687003460,2790,2790,2790,2790,0
|
|
20240911,124000,1687003460,2790,2790,2795,2790,4851
|
|
20240911,123900,1673462915,2795,2795,2795,2795,1042
|
|
20240911,123800,1670550525,2795,2795,2795,2795,1
|
|
20240911,123700,1670547730,2800,2800,2800,2800,100
|
|
20240911,123600,1670267730,2800,2800,2800,2800,72
|
|
20240911,123500,1670066130,2790,2800,2800,2790,2134
|
|
20240911,123400,1664112240,2795,2795,2800,2795,1383
|
|
20240911,123300,1660246710,2795,2795,2795,2790,56
|
|
20240911,123200,1660090195,2795,2790,2800,2790,527
|
|
20240911,123100,1658619695,2800,2800,2800,2800,27
|
|
20240911,123000,1658544095,2800,2795,2800,2790,2116
|
|
20240911,122900,1652639830,2795,2795,2795,2795,1004
|
|
20240911,122800,1649833650,2790,2795,2795,2790,19
|
|
20240911,122700,1649780590,2795,2795,2795,2795,56
|
|
20240911,122600,1649624070,2795,2795,2795,2795,2
|
|
20240911,122500,1649618480,2795,2795,2795,2790,3660
|
|
20240911,122400,1639407050,2795,2795,2795,2795,103
|
|
20240911,122300,1639119165,2795,2795,2795,2795,501
|
|
20240911,122200,1637718870,2795,2795,2800,2795,64
|
|
20240911,122100,1637539985,2790,2795,2795,2790,1178
|
|
20240911,122000,1634252365,2795,2790,2795,2790,2132
|
|
20240911,121900,1628304075,2795,2795,2795,2795,202
|
|
20240911,121800,1627739485,2795,2795,2795,2790,971
|
|
20240911,121700,1625029700,2795,2795,2795,2795,967
|
|
20240911,121600,1622326935,2795,2795,2795,2795,0
|
|
20240911,121500,1622326935,2795,2790,2800,2790,2195
|
|
20240911,121400,1616201865,2790,2790,2790,2790,1
|
|
20240911,121300,1616199075,2800,2790,2800,2790,168
|
|
20240911,121200,1615730175,2795,2795,2795,2795,7115
|
|
20240911,121100,1595843750,2795,2795,2795,2795,367
|
|
20240911,121000,1594817985,2795,2795,2795,2790,3792
|
|
20240911,120900,1584237155,2795,2795,2795,2795,1
|
|
20240911,120800,1584234360,2795,2795,2795,2795,1241
|
|
20240911,120700,1580765765,2795,2795,2795,2795,1204
|
|
20240911,120600,1577400585,2790,2795,2795,2790,957
|
|
20240911,120500,1574727270,2795,2790,2795,2790,2134
|
|
20240911,120400,1568773385,2795,2795,2795,2795,8
|
|
20240911,120300,1568751025,2795,2795,2795,2795,21
|
|
20240911,120200,1568692330,2795,2795,2795,2795,12
|
|
20240911,120100,1568658790,2795,2795,2795,2795,0
|
|
20240911,120000,1568658790,2795,2790,2795,2790,1997
|
|
20240911,115900,1563087110,2795,2790,2795,2790,1336
|
|
20240911,115800,1559353075,2795,2795,2795,2795,6
|
|
20240911,115700,1559336305,2795,2795,2795,2795,178
|
|
20240911,115600,1558838795,2795,2795,2795,2795,504
|
|
20240911,115500,1557430115,2795,2790,2795,2790,3838
|
|
20240911,115400,1546720670,2790,2790,2790,2790,500
|
|
20240911,115300,1545325670,2795,2795,2795,2795,4806
|
|
20240911,115200,1531892900,2800,2800,2800,2800,140
|
|
20240911,115100,1531500900,2805,2805,2805,2805,45
|
|
20240911,115000,1531374675,2795,2795,2795,2795,2129
|
|
20240911,114900,1525424120,2795,2795,2795,2795,1616
|
|
20240911,114800,1520907400,2795,2800,2800,2795,508
|
|
20240911,114700,1519485035,2795,2795,2795,2795,150
|
|
20240911,114600,1519065785,2795,2795,2795,2795,1966
|
|
20240911,114500,1513570815,2795,2805,2805,2795,2219
|
|
20240911,114400,1507363710,2805,2800,2805,2800,52
|
|
20240911,114300,1507217930,2810,2790,2810,2790,4600
|
|
20240911,114200,1494360165,2795,2800,2800,2795,4808
|
|
20240911,114100,1480910835,2805,2805,2805,2805,0
|
|
20240911,114000,1480910835,2805,2805,2810,2800,4938
|
|
20240911,113900,1467066990,2805,2805,2805,2805,270
|
|
20240911,113800,1466309640,2805,2805,2805,2805,582
|
|
20240911,113700,1464677130,2810,2810,2810,2810,8
|
|
20240911,113600,1464654650,2805,2810,2810,2805,2464
|
|
20240911,113500,1457743105,2810,2810,2810,2805,2217
|
|
20240911,113400,1451523970,2810,2810,2810,2810,3
|
|
20240911,113300,1451515540,2810,2810,2810,2810,150
|
|
20240911,113200,1451094040,2810,2810,2810,2810,485
|
|
20240911,113100,1449731190,2810,2810,2810,2810,10
|
|
20240911,113000,1449703090,2810,2810,2810,2805,2119
|
|
20240911,112900,1443759285,2810,2810,2810,2810,710
|
|
20240911,112800,1441764185,2810,2810,2810,2810,3126
|
|
20240911,112700,1432980125,2810,2810,2810,2810,358
|
|
20240911,112600,1431974145,2810,2810,2810,2810,7118
|
|
20240911,112500,1411972565,2810,2805,2810,2800,3904
|
|
20240911,112400,1401038040,2805,2805,2805,2805,1
|
|
20240911,112300,1401035235,2805,2805,2805,2805,280
|
|
20240911,112200,1400249835,2810,2805,2810,2805,1852
|
|
20240911,112100,1395054970,2810,2805,2810,2800,1773
|
|
20240911,112000,1390082190,2810,2800,2810,2800,2526
|
|
20240911,111900,1383008380,2800,2800,2800,2800,25
|
|
20240911,111800,1382938380,2800,2800,2800,2800,20
|
|
20240911,111700,1382882380,2800,2800,2800,2800,0
|
|
20240911,111600,1382882380,2800,2800,2800,2800,0
|
|
20240911,111500,1382882380,2800,2800,2800,2800,2577
|
|
20240911,111400,1375666780,2800,2805,2805,2800,1450
|
|
20240911,111300,1371600530,2810,2805,2810,2805,617
|
|
20240911,111200,1369866765,2800,2800,2800,2795,1958
|
|
20240911,111100,1364384415,2800,2800,2800,2790,4060
|
|
20240911,111000,1353021670,2800,2790,2800,2785,5468
|
|
20240911,110900,1337759075,2790,2795,2795,2790,7673
|
|
20240911,110800,1316330845,2795,2805,2810,2795,2377
|
|
20240911,110700,1309680150,2815,2815,2815,2815,30
|
|
20240911,110600,1309595700,2800,2800,2800,2800,6838
|
|
20240911,110500,1290449300,2800,2805,2815,2800,31318
|
|
20240911,110400,1202727315,2810,2810,2810,2810,0
|
|
20240911,110300,1202727315,2810,2810,2810,2810,0
|
|
20240911,110200,1202727315,2810,2810,2810,2810,115
|
|
20240911,110100,1202404165,2810,2810,2810,2810,1
|
|
20240911,110000,1202401355,2805,2805,2805,2805,1978
|
|
20240911,105900,1196853065,2810,2810,2810,2810,16
|
|
20240911,105800,1196808105,2810,2810,2810,2810,1
|
|
20240911,105700,1196805295,2805,2805,2805,2805,898
|
|
20240911,105600,1194286405,2800,2805,2805,2795,4004
|
|
20240911,105500,1183075990,2805,2810,2810,2795,6297
|
|
20240911,105400,1165463410,2810,2810,2810,2810,1
|
|
20240911,105300,1165460600,2810,2810,2810,2810,51
|
|
20240911,105200,1165317290,2800,2800,2800,2800,42
|
|
20240911,105100,1165199690,2810,2805,2810,2800,164
|
|
20240911,105000,1164739670,2795,2800,2800,2795,2167
|
|
20240911,104900,1158675915,2800,2800,2800,2800,10
|
|
20240911,104800,1158647915,2800,2800,2800,2795,2863
|
|
20240911,104700,1150634300,2800,2800,2800,2800,1705
|
|
20240911,104600,1145860300,2805,2805,2815,2800,5107
|
|
20240911,104500,1131547465,2805,2805,2805,2805,2405
|
|
20240911,104400,1124801440,2805,2810,2810,2805,35
|
|
20240911,104300,1124703110,2810,2805,2810,2805,202
|
|
20240911,104200,1124136495,2810,2805,2810,2805,2212
|
|
20240911,104100,1117931235,2805,2805,2805,2805,4231
|
|
20240911,104000,1106063280,2810,2820,2820,2810,13755
|
|
20240911,103900,1067404000,2825,2825,2825,2825,10
|
|
20240911,103800,1067375750,2825,2825,2825,2825,7
|
|
20240911,103700,1067355975,2825,2825,2825,2825,139
|
|
20240911,103600,1066963300,2825,2815,2825,2815,126
|
|
20240911,103500,1066607720,2815,2815,2815,2810,2335
|
|
20240911,103400,1060036025,2815,2830,2830,2815,1038
|
|
20240911,103300,1057113995,2815,2820,2820,2815,3559
|
|
20240911,103200,1047095115,2820,2820,2820,2820,1005
|
|
20240911,103100,1044261015,2820,2820,2820,2820,5
|
|
20240911,103000,1044246915,2820,2825,2825,2815,1986
|
|
20240911,102900,1038647490,2825,2825,2825,2825,200
|
|
20240911,102800,1038082490,2825,2830,2830,2825,92
|
|
20240911,102700,1037822580,2825,2815,2825,2815,7884
|
|
20240911,102600,1015560510,2820,2815,2820,2815,308
|
|
20240911,102500,1014693455,2815,2815,2820,2815,10987
|
|
20240911,102400,983764550,2815,2820,2820,2815,2340
|
|
20240911,102300,977170750,2820,2815,2820,2815,414
|
|
20240911,102200,976004525,2820,2820,2820,2820,44
|
|
20240911,102100,975880445,2820,2820,2820,2820,520
|
|
20240911,102000,974414045,2825,2820,2825,2815,2119
|
|
20240911,101900,968448420,2825,2825,2825,2825,1
|
|
20240911,101800,968445595,2820,2820,2820,2820,2596
|
|
20240911,101700,961124875,2825,2820,2825,2820,201
|
|
20240911,101600,960558050,2825,2825,2825,2825,0
|
|
20240911,101500,960558050,2825,2820,2825,2820,2002
|
|
20240911,101400,954912260,2825,2825,2825,2825,0
|
|
20240911,101300,954912260,2825,2825,2825,2825,8
|
|
20240911,101200,954889660,2825,2825,2825,2825,17
|
|
20240911,101100,954841635,2825,2825,2825,2825,1
|
|
20240911,101000,954838810,2825,2820,2825,2815,4221
|
|
20240911,100900,942949120,2820,2820,2820,2820,500
|
|
20240911,100800,941539120,2820,2820,2820,2820,500
|
|
20240911,100700,940129120,2820,2825,2825,2820,6
|
|
20240911,100600,940112195,2815,2820,2820,2815,2191
|
|
20240911,100500,933938220,2820,2825,2825,2815,4930
|
|
20240911,100400,920036925,2825,2825,2825,2825,10
|
|
20240911,100300,920008675,2825,2820,2825,2820,757
|
|
20240911,100200,917872650,2820,2820,2830,2820,211
|
|
20240911,100100,917277375,2825,2825,2825,2825,1162
|
|
20240911,100000,913994725,2825,2825,2825,2825,2043
|
|
20240911,095900,908223250,2830,2830,2830,2830,1885
|
|
20240911,095800,902888700,2835,2835,2835,2835,324
|
|
20240911,095700,901970160,2835,2830,2835,2825,1854
|
|
20240911,095600,896723835,2825,2825,2825,2825,2914
|
|
20240911,095500,888491785,2825,2825,2825,2820,3916
|
|
20240911,095400,877448485,2825,2825,2825,2825,133
|
|
20240911,095300,877072760,2825,2825,2825,2825,210
|
|
20240911,095200,876479510,2825,2825,2825,2825,11
|
|
20240911,095100,876448435,2825,2820,2825,2820,971
|
|
20240911,095000,873708540,2820,2825,2825,2820,5072
|
|
20240911,094900,859380345,2825,2825,2825,2825,0
|
|
20240911,094800,859380345,2825,2820,2830,2820,360
|
|
20240911,094700,858362515,2820,2825,2825,2820,5841
|
|
20240911,094600,841867675,2825,2825,2825,2825,1000
|
|
20240911,094500,839042675,2830,2830,2830,2825,3159
|
|
20240911,094400,830110205,2830,2825,2830,2825,1457
|
|
20240911,094300,825987150,2825,2830,2830,2825,389
|
|
20240911,094200,824886415,2830,2830,2830,2830,6103
|
|
20240911,094100,807614925,2830,2835,2835,2830,4810
|
|
20240911,094000,794001575,2835,2840,2840,2835,7284
|
|
20240911,093900,773349435,2840,2840,2840,2835,3657
|
|
20240911,093800,762978555,2835,2835,2835,2835,5143
|
|
20240911,093700,748398150,2835,2835,2835,2835,31
|
|
20240911,093600,748310265,2835,2845,2845,2835,1552
|
|
20240911,093500,743909640,2845,2845,2845,2835,2944
|
|
20240911,093400,735550135,2850,2850,2850,2850,126
|
|
20240911,093300,735191035,2850,2845,2850,2840,17697
|
|
20240911,093200,684878215,2845,2855,2855,2845,1437
|
|
20240911,093100,680787665,2850,2855,2855,2850,2630
|
|
20240911,093000,673289660,2855,2855,2855,2845,3337
|
|
20240911,092900,663779450,2850,2845,2850,2845,582
|
|
20240911,092800,662121485,2845,2855,2855,2845,109
|
|
20240911,092700,661811370,2845,2845,2845,2845,858
|
|
20240911,092600,659370360,2845,2855,2855,2845,2637
|
|
20240911,092500,651845825,2855,2865,2865,2855,5893
|
|
20240911,092400,634998905,2860,2860,2860,2860,825
|
|
20240911,092300,632639405,2860,2860,2860,2860,7903
|
|
20240911,092200,610036825,2855,2855,2855,2855,7935
|
|
20240911,092100,587382400,2840,2845,2855,2840,15356
|
|
20240911,092000,543616470,2830,2835,2845,2825,6119
|
|
20240911,091900,526292490,2840,2835,2840,2835,300
|
|
20240911,091800,525441985,2845,2840,2845,2835,10522
|
|
20240911,091700,495559830,2840,2830,2840,2825,8170
|
|
20240911,091600,472402960,2835,2835,2835,2825,18262
|
|
20240911,091500,420691795,2840,2840,2840,2840,15834
|
|
20240911,091400,375723235,2840,2845,2845,2840,1932
|
|
20240911,091300,370228780,2850,2845,2850,2845,276
|
|
20240911,091200,369443555,2845,2845,2845,2845,1560
|
|
20240911,091100,365005355,2845,2845,2850,2845,1507
|
|
20240911,091000,360717935,2840,2850,2850,2840,16598
|
|
20240911,090900,313528485,2850,2850,2855,2850,3305
|
|
20240911,090800,304107735,2855,2860,2860,2850,2132
|
|
20240911,090700,298023005,2860,2855,2860,2850,4502
|
|
20240911,090600,285167405,2855,2855,2860,2850,7626
|
|
20240911,090500,263413830,2860,2875,2875,2860,9161
|
|
20240911,090400,237207200,2865,2875,2880,2855,9188
|
|
20240911,090300,210843235,2880,2885,2895,2870,12654
|
|
20240911,090200,174350535,2870,2835,2895,2830,23722
|
|
20240911,090100,106144030,2835,2815,2835,2810,5249
|
|
20240911,090000,91337085,2810,2825,2825,2805,30961
|