626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192300,1413288685,2165,2165,2165,2165,13055
|
|
20240909,192200,1413288685,2165,2165,2165,2165,0
|
|
20240909,192100,1413288685,2165,2165,2165,2165,0
|
|
20240909,192000,1413288685,2165,2165,2165,2165,0
|
|
20240909,191900,1413288685,2165,2165,2165,2165,0
|
|
20240909,191800,1413288685,2165,2165,2165,2165,0
|
|
20240909,191700,1413288685,2165,2165,2165,2165,0
|
|
20240909,191600,1413288685,2165,2165,2165,2165,0
|
|
20240909,191500,1413288685,2165,2165,2165,2165,0
|
|
20240909,191400,1413288685,2165,2165,2165,2165,0
|
|
20240909,191300,1413288685,2165,2165,2165,2165,0
|
|
20240909,191200,1413288685,2165,2165,2165,2165,0
|
|
20240909,191100,1413288685,2165,2165,2165,2165,0
|
|
20240909,191000,1413288685,2165,2165,2165,2165,0
|
|
20240909,190900,1413288685,2165,2165,2165,2165,0
|
|
20240909,190800,1413288685,2165,2165,2165,2165,0
|
|
20240909,190700,1413288685,2165,2165,2165,2165,0
|
|
20240909,190600,1413288685,2165,2165,2165,2165,0
|
|
20240909,190500,1413288685,2165,2165,2165,2165,0
|
|
20240909,190400,1413288685,2165,2165,2165,2165,0
|
|
20240909,190300,1413288685,2165,2165,2165,2165,0
|
|
20240909,190200,1413288685,2165,2165,2165,2165,0
|
|
20240909,190100,1413288685,2165,2165,2165,2165,0
|
|
20240909,190000,1413288685,2165,2165,2165,2165,0
|
|
20240909,185900,1413288685,2165,2165,2165,2165,0
|
|
20240909,185800,1413288685,2165,2165,2165,2165,0
|
|
20240909,185700,1413288685,2165,2165,2165,2165,0
|
|
20240909,185600,1413288685,2165,2165,2165,2165,0
|
|
20240909,185500,1413288685,2165,2165,2165,2165,0
|
|
20240909,185400,1413288685,2165,2165,2165,2165,0
|
|
20240909,185300,1413288685,2165,2165,2165,2165,13055
|
|
20240909,185200,1413288685,2165,2165,2165,2165,0
|
|
20240909,185100,1413288685,2165,2165,2165,2165,0
|
|
20240909,185000,1413288685,2165,2165,2165,2165,0
|
|
20240909,184900,1413288685,2165,2165,2165,2165,0
|
|
20240909,184800,1413288685,2165,2165,2165,2165,0
|
|
20240909,184700,1413288685,2165,2165,2165,2165,0
|
|
20240909,184600,1413288685,2165,2165,2165,2165,0
|
|
20240909,184500,1413288685,2165,2165,2165,2165,0
|
|
20240909,184400,1413288685,2165,2165,2165,2165,0
|
|
20240909,184300,1413288685,2165,2165,2165,2165,0
|
|
20240909,184200,1413288685,2165,2165,2165,2165,0
|
|
20240909,184100,1413288685,2165,2165,2165,2165,0
|
|
20240909,184000,1413288685,2165,2165,2165,2165,0
|
|
20240909,183900,1413288685,2165,2165,2165,2165,0
|
|
20240909,183800,1413288685,2165,2165,2165,2165,0
|
|
20240909,183700,1413288685,2165,2165,2165,2165,0
|
|
20240909,183600,1413288685,2165,2165,2165,2165,0
|
|
20240909,183500,1413288685,2165,2165,2165,2165,0
|
|
20240909,183400,1413288685,2165,2165,2165,2165,0
|
|
20240909,183300,1413288685,2165,2165,2165,2165,0
|
|
20240909,183200,1413288685,2165,2165,2165,2165,0
|
|
20240909,183100,1413288685,2165,2165,2165,2165,0
|
|
20240909,183000,1413288685,2165,2165,2165,2165,0
|
|
20240909,182900,1413288685,2165,2165,2165,2165,0
|
|
20240909,182800,1413288685,2165,2165,2165,2165,0
|
|
20240909,182700,1413288685,2165,2165,2165,2165,0
|
|
20240909,182600,1413288685,2165,2165,2165,2165,0
|
|
20240909,182500,1413288685,2165,2165,2165,2165,0
|
|
20240909,182400,1413288685,2165,2165,2165,2165,0
|
|
20240909,182300,1413288685,2165,2165,2165,2165,13055
|
|
20240909,182200,1413288685,2165,2165,2165,2165,0
|
|
20240909,182100,1413288685,2165,2165,2165,2165,0
|
|
20240909,182000,1413288685,2165,2165,2165,2165,0
|
|
20240909,181900,1413288685,2165,2165,2165,2165,0
|
|
20240909,181800,1413288685,2165,2165,2165,2165,0
|
|
20240909,181700,1413288685,2165,2165,2165,2165,0
|
|
20240909,181600,1413288685,2165,2165,2165,2165,0
|
|
20240909,181500,1413288685,2165,2165,2165,2165,0
|
|
20240909,181400,1413288685,2165,2165,2165,2165,0
|
|
20240909,181300,1413288685,2165,2165,2165,2165,0
|
|
20240909,181200,1413288685,2165,2165,2165,2165,0
|
|
20240909,181100,1413288685,2165,2165,2165,2165,0
|
|
20240909,181000,1413288685,2165,2165,2165,2165,0
|
|
20240909,180900,1413288685,2165,2165,2165,2165,0
|
|
20240909,180800,1413288685,2165,2165,2165,2165,0
|
|
20240909,180700,1413288685,2165,2165,2165,2165,0
|
|
20240909,180600,1413288685,2165,2165,2165,2165,0
|
|
20240909,180500,1413288685,2165,2165,2165,2165,0
|
|
20240909,180400,1413288685,2165,2165,2165,2165,0
|
|
20240909,180300,1413288685,2165,2165,2165,2165,0
|
|
20240909,180200,1413288685,2165,2165,2165,2165,0
|
|
20240909,180100,1413288685,2165,2165,2165,2165,0
|
|
20240909,180000,1413288685,2165,2165,2165,2165,0
|
|
20240909,175900,1413288685,2165,2165,2165,2165,0
|
|
20240909,175800,1413288685,2165,2165,2165,2165,0
|
|
20240909,175700,1413288685,2165,2165,2165,2165,0
|
|
20240909,175600,1413288685,2165,2165,2165,2165,0
|
|
20240909,175500,1413288685,2165,2165,2165,2165,0
|
|
20240909,175400,1413288685,2165,2165,2165,2165,0
|
|
20240909,175300,1413288685,2165,2165,2165,2165,13055
|
|
20240909,175200,1413288685,2165,2165,2165,2165,0
|
|
20240909,175100,1413288685,2165,2165,2165,2165,0
|
|
20240909,175000,1413288685,2165,2165,2165,2165,0
|
|
20240909,174900,1413288685,2165,2165,2165,2165,0
|
|
20240909,174800,1413288685,2165,2165,2165,2165,0
|
|
20240909,174700,1413288685,2165,2165,2165,2165,0
|
|
20240909,174600,1413288685,2165,2165,2165,2165,0
|
|
20240909,174500,1413288685,2165,2165,2165,2165,0
|
|
20240909,174400,1413288685,2165,2165,2165,2165,0
|
|
20240909,174300,1413288685,2165,2165,2165,2165,0
|
|
20240909,174200,1413288685,2165,2165,2165,2165,0
|
|
20240909,174100,1413288685,2165,2165,2165,2165,0
|
|
20240909,174000,1413288685,2165,2165,2165,2165,0
|
|
20240909,173900,1413288685,2165,2165,2165,2165,0
|
|
20240909,173800,1413288685,2165,2165,2165,2165,0
|
|
20240909,173700,1413288685,2165,2165,2165,2165,0
|
|
20240909,173600,1413288685,2165,2165,2165,2165,0
|
|
20240909,173500,1413288685,2165,2165,2165,2165,0
|
|
20240909,173400,1413288685,2165,2165,2165,2165,0
|
|
20240909,173300,1413288685,2165,2165,2165,2165,0
|
|
20240909,173200,1413288685,2165,2165,2165,2165,0
|
|
20240909,173100,1413288685,2165,2165,2165,2165,0
|
|
20240909,173000,1413288685,2165,2165,2165,2165,0
|
|
20240909,172900,1413288685,2165,2165,2165,2165,0
|
|
20240909,172800,1413288685,2165,2165,2165,2165,0
|
|
20240909,172700,1413288685,2165,2165,2165,2165,0
|
|
20240909,172600,1413288685,2165,2165,2165,2165,0
|
|
20240909,172500,1413288685,2165,2165,2165,2165,0
|
|
20240909,172400,1413288685,2165,2165,2165,2165,0
|
|
20240909,172300,1413288685,2165,2165,2165,2165,13055
|
|
20240909,172200,1413288685,2165,2165,2165,2165,0
|
|
20240909,172100,1413288685,2165,2165,2165,2165,0
|
|
20240909,172000,1413288685,2165,2165,2165,2165,0
|
|
20240909,171900,1413288685,2165,2165,2165,2165,0
|
|
20240909,171800,1413288685,2165,2165,2165,2165,0
|
|
20240909,171700,1413288685,2165,2165,2165,2165,0
|
|
20240909,171600,1413288685,2165,2165,2165,2165,0
|
|
20240909,171500,1413288685,2165,2165,2165,2165,0
|
|
20240909,171400,1413288685,2165,2165,2165,2165,0
|
|
20240909,171300,1413288685,2165,2165,2165,2165,0
|
|
20240909,171200,1413288685,2165,2165,2165,2165,0
|
|
20240909,171100,1413288685,2165,2165,2165,2165,0
|
|
20240909,171000,1413288685,2165,2165,2165,2165,0
|
|
20240909,170900,1413288685,2165,2165,2165,2165,0
|
|
20240909,170800,1413288685,2165,2165,2165,2165,0
|
|
20240909,170700,1413288685,2165,2165,2165,2165,0
|
|
20240909,170600,1413288685,2165,2165,2165,2165,0
|
|
20240909,170500,1413288685,2165,2165,2165,2165,0
|
|
20240909,170400,1413288685,2165,2165,2165,2165,0
|
|
20240909,170300,1413288685,2165,2165,2165,2165,0
|
|
20240909,170200,1413288685,2165,2165,2165,2165,0
|
|
20240909,170100,1413288685,2165,2165,2165,2165,0
|
|
20240909,170000,1413288685,2165,2165,2165,2165,0
|
|
20240909,165900,1413288685,2165,2165,2165,2165,0
|
|
20240909,165800,1413288685,2165,2165,2165,2165,0
|
|
20240909,165700,1413288685,2165,2165,2165,2165,0
|
|
20240909,165600,1413288685,2165,2165,2165,2165,0
|
|
20240909,165500,1413288685,2165,2165,2165,2165,0
|
|
20240909,165400,1413288685,2165,2165,2165,2165,0
|
|
20240909,165300,1413288685,2165,2165,2165,2165,13055
|
|
20240909,165200,1413288685,2165,2165,2165,2165,0
|
|
20240909,165100,1413288685,2165,2165,2165,2165,0
|
|
20240909,165000,1413288685,2165,2165,2165,2165,0
|
|
20240909,164900,1413288685,2165,2165,2165,2165,0
|
|
20240909,164800,1413288685,2165,2165,2165,2165,0
|
|
20240909,164700,1413288685,2165,2165,2165,2165,0
|
|
20240909,164600,1413288685,2165,2165,2165,2165,0
|
|
20240909,164500,1413288685,2165,2165,2165,2165,0
|
|
20240909,164400,1413288685,2165,2165,2165,2165,0
|
|
20240909,164300,1413288685,2165,2165,2165,2165,0
|
|
20240909,164200,1413288685,2165,2165,2165,2165,0
|
|
20240909,164100,1413288685,2165,2165,2165,2165,0
|
|
20240909,164000,1413288685,2165,2165,2165,2165,0
|
|
20240909,163900,1413288685,2165,2165,2165,2165,0
|
|
20240909,163800,1413288685,2165,2165,2165,2165,0
|
|
20240909,163700,1413288685,2165,2165,2165,2165,0
|
|
20240909,163600,1413288685,2165,2165,2165,2165,0
|
|
20240909,163500,1413288685,2165,2165,2165,2165,0
|
|
20240909,163400,1413288685,2165,2165,2165,2165,0
|
|
20240909,163300,1413288685,2165,2165,2165,2165,0
|
|
20240909,163200,1413288685,2165,2165,2165,2165,0
|
|
20240909,163100,1413288685,2165,2165,2165,2165,0
|
|
20240909,163000,1413288685,2165,2165,2165,2165,0
|
|
20240909,162900,1413288685,2165,2165,2165,2165,0
|
|
20240909,162800,1413288685,2165,2165,2165,2165,0
|
|
20240909,162700,1413288685,2165,2165,2165,2165,0
|
|
20240909,162600,1413288685,2165,2165,2165,2165,0
|
|
20240909,162500,1413288685,2165,2165,2165,2165,0
|
|
20240909,162400,1413288685,2165,2165,2165,2165,0
|
|
20240909,162300,1413288685,2165,2165,2165,2165,13055
|
|
20240909,162200,1413288685,2165,2165,2165,2165,0
|
|
20240909,162100,1413288685,2165,2165,2165,2165,0
|
|
20240909,162000,1413288685,2165,2165,2165,2165,0
|
|
20240909,161900,1413288685,2165,2165,2165,2165,0
|
|
20240909,161800,1413288685,2165,2165,2165,2165,0
|
|
20240909,161700,1413288685,2165,2165,2165,2165,0
|
|
20240909,161600,1413288685,2165,2165,2165,2165,0
|
|
20240909,161500,1413288685,2165,2165,2165,2165,0
|
|
20240909,161400,1413288685,2165,2165,2165,2165,0
|
|
20240909,161300,1413288685,2165,2165,2165,2165,0
|
|
20240909,161200,1413288685,2165,2165,2165,2165,0
|
|
20240909,161100,1413288685,2165,2165,2165,2165,0
|
|
20240909,161000,1413288685,2165,2165,2165,2165,0
|
|
20240909,160900,1413288685,2165,2165,2165,2165,0
|
|
20240909,160800,1413288685,2165,2165,2165,2165,0
|
|
20240909,160700,1413288685,2165,2165,2165,2165,0
|
|
20240909,160600,1413288685,2165,2165,2165,2165,0
|
|
20240909,160500,1413288685,2165,2165,2165,2165,0
|
|
20240909,160400,1413288685,2165,2165,2165,2165,0
|
|
20240909,160300,1413288685,2165,2165,2165,2165,0
|
|
20240909,160200,1413288685,2165,2165,2165,2165,0
|
|
20240909,160100,1413288685,2165,2165,2165,2165,0
|
|
20240909,160000,1413288685,2165,2165,2165,2165,0
|
|
20240909,155900,1413288685,2165,2165,2165,2165,0
|
|
20240909,155800,1413288685,2165,2165,2165,2165,0
|
|
20240909,155700,1413288685,2165,2165,2165,2165,0
|
|
20240909,155600,1413288685,2165,2165,2165,2165,0
|
|
20240909,155500,1413288685,2165,2165,2165,2165,0
|
|
20240909,155400,1413288685,2165,2165,2165,2165,0
|
|
20240909,155300,1413288685,2165,2165,2165,2165,13055
|
|
20240909,155200,1413288685,2165,2165,2165,2165,0
|
|
20240909,155100,1413288685,2165,2165,2165,2165,0
|
|
20240909,155000,1413288685,2165,2165,2165,2165,0
|
|
20240909,154900,1413288685,2165,2165,2165,2165,0
|
|
20240909,154800,1413288685,2165,2165,2165,2165,0
|
|
20240909,154700,1413288685,2165,2165,2165,2165,0
|
|
20240909,154600,1413288685,2165,2165,2165,2165,0
|
|
20240909,154500,1413288685,2165,2165,2165,2165,0
|
|
20240909,154400,1413288685,2165,2165,2165,2165,0
|
|
20240909,154300,1413288685,2165,2165,2165,2165,0
|
|
20240909,154200,1413288685,2165,2165,2165,2165,0
|
|
20240909,154100,1413288685,2165,2165,2165,2165,0
|
|
20240909,154000,1413288685,2165,2165,2165,2165,0
|
|
20240909,153900,1413288685,2165,2165,2165,2165,0
|
|
20240909,153800,1413288685,2165,2165,2165,2165,0
|
|
20240909,153700,1413288685,2165,2165,2165,2165,0
|
|
20240909,153600,1413288685,2165,2165,2165,2165,0
|
|
20240909,153500,1413288685,2165,2165,2165,2165,0
|
|
20240909,153400,1413288685,2165,2165,2165,2165,0
|
|
20240909,153300,1413288685,2165,2165,2165,2165,0
|
|
20240909,153200,1413288685,2165,2165,2165,2165,0
|
|
20240909,153100,1413288685,2165,2165,2165,2165,0
|
|
20240909,153000,1413288685,2165,2165,2165,2165,13055
|
|
20240909,152900,1385024610,2165,2165,2165,2165,0
|
|
20240909,152800,1385024610,2165,2165,2165,2165,0
|
|
20240909,152700,1385024610,2165,2165,2165,2165,0
|
|
20240909,152600,1385024610,2165,2165,2165,2165,0
|
|
20240909,152500,1385024610,2165,2165,2165,2165,0
|
|
20240909,152400,1385024610,2165,2165,2165,2165,0
|
|
20240909,152300,1385024610,2165,2165,2165,2165,0
|
|
20240909,152200,1385024610,2165,2165,2165,2165,0
|
|
20240909,152100,1385024610,2165,2165,2165,2165,0
|
|
20240909,152000,1385024610,2165,2165,2165,2165,0
|
|
20240909,151900,1385024610,2165,2155,2165,2150,5171
|
|
20240909,151800,1373880900,2155,2155,2155,2150,1891
|
|
20240909,151700,1369812305,2150,2150,2155,2145,1432
|
|
20240909,151600,1366731795,2150,2150,2155,2150,1045
|
|
20240909,151500,1364484485,2150,2150,2150,2145,1031
|
|
20240909,151400,1362271720,2150,2155,2155,2150,12706
|
|
20240909,151300,1334948345,2160,2160,2160,2160,774
|
|
20240909,151200,1333276505,2160,2165,2170,2160,1274
|
|
20240909,151100,1330522245,2170,2170,2170,2170,0
|
|
20240909,151000,1330522245,2170,2160,2170,2160,2225
|
|
20240909,150900,1325705040,2165,2165,2165,2165,400
|
|
20240909,150800,1324839040,2165,2160,2165,2160,1565
|
|
20240909,150700,1321455840,2160,2165,2165,2160,829
|
|
20240909,150600,1319664500,2165,2175,2175,2165,139
|
|
20240909,150500,1319363125,2165,2160,2175,2160,14016
|
|
20240909,150400,1289021515,2160,2160,2160,2155,1627
|
|
20240909,150300,1285508470,2160,2160,2160,2160,1
|
|
20240909,150200,1285506310,2155,2150,2155,2150,939
|
|
20240909,150100,1283483620,2150,2155,2155,2150,2847
|
|
20240909,150000,1277357145,2155,2150,2155,2150,706
|
|
20240909,145900,1275839240,2150,2160,2160,2150,2594
|
|
20240909,145800,1270261290,2165,2165,2165,2165,411
|
|
20240909,145700,1269371475,2150,2150,2150,2150,0
|
|
20240909,145600,1269371475,2150,2150,2150,2150,1514
|
|
20240909,145500,1266116375,2160,2155,2160,2150,3679
|
|
20240909,145400,1258185105,2155,2160,2165,2155,424
|
|
20240909,145300,1257268875,2165,2160,2165,2160,368
|
|
20240909,145200,1256473800,2165,2160,2165,2160,5385
|
|
20240909,145100,1244842135,2160,2160,2160,2155,166
|
|
20240909,145000,1244483825,2160,2155,2160,2155,3570
|
|
20240909,144900,1236790035,2155,2155,2155,2145,515
|
|
20240909,144800,1235682170,2155,2155,2155,2150,215
|
|
20240909,144700,1235219165,2155,2150,2155,2150,1921
|
|
20240909,144600,1231088925,2150,2145,2150,2140,1064
|
|
20240909,144500,1228808120,2145,2140,2145,2140,1204
|
|
20240909,144400,1226230810,2145,2145,2145,2145,4
|
|
20240909,144300,1226222230,2140,2130,2140,2130,7738
|
|
20240909,144200,1209694370,2135,2135,2135,2130,1928
|
|
20240909,144100,1205580115,2135,2140,2140,2135,1342
|
|
20240909,144000,1202714880,2140,2140,2140,2140,2
|
|
20240909,143900,1202710600,2135,2140,2140,2135,3321
|
|
20240909,143800,1195607665,2135,2135,2140,2135,4951
|
|
20240909,143700,1185035500,2140,2140,2140,2140,300
|
|
20240909,143600,1184393500,2140,2140,2140,2135,16
|
|
20240909,143500,1184359285,2140,2140,2140,2135,251
|
|
20240909,143400,1183822695,2140,2135,2140,2135,32
|
|
20240909,143300,1183754315,2140,2140,2140,2140,74
|
|
20240909,143200,1183595955,2140,2135,2140,2135,152
|
|
20240909,143100,1183271180,2140,2140,2140,2140,850
|
|
20240909,143000,1181452180,2140,2140,2140,2140,30
|
|
20240909,142900,1181387980,2140,2140,2140,2135,163
|
|
20240909,142800,1181039410,2140,2140,2140,2140,503
|
|
20240909,142700,1179962990,2140,2140,2145,2140,2167
|
|
20240909,142600,1175325605,2140,2140,2140,2140,3000
|
|
20240909,142500,1168905605,2140,2130,2145,2130,3307
|
|
20240909,142400,1161820180,2130,2135,2140,2130,1652
|
|
20240909,142300,1158299150,2135,2130,2140,2130,715
|
|
20240909,142200,1156772690,2130,2130,2135,2130,2711
|
|
20240909,142100,1150989525,2130,2130,2130,2130,869
|
|
20240909,142000,1149138555,2130,2130,2130,2130,631
|
|
20240909,141900,1147794525,2115,2120,2120,2115,1534
|
|
20240909,141800,1144549125,2120,2130,2130,2120,58
|
|
20240909,141700,1144426065,2130,2130,2130,2130,240
|
|
20240909,141600,1143914865,2130,2130,2130,2130,0
|
|
20240909,141500,1143914865,2130,2130,2130,2130,200
|
|
20240909,141400,1143488865,2130,2130,2130,2130,60
|
|
20240909,141300,1143361065,2125,2130,2130,2125,175
|
|
20240909,141200,1142988890,2130,2130,2130,2130,1
|
|
20240909,141100,1142986760,2125,2125,2125,2125,14
|
|
20240909,141000,1142957010,2130,2125,2130,2120,352
|
|
20240909,140900,1142210005,2125,2130,2130,2125,41
|
|
20240909,140800,1142122690,2130,2125,2130,2125,230
|
|
20240909,140700,1141633935,2125,2125,2125,2125,3
|
|
20240909,140600,1141627560,2125,2130,2130,2125,55
|
|
20240909,140500,1141510415,2130,2130,2135,2130,18
|
|
20240909,140400,1141472070,2135,2135,2135,2130,158
|
|
20240909,140300,1141135510,2130,2130,2135,2130,218
|
|
20240909,140200,1140671115,2130,2135,2135,2130,40
|
|
20240909,140100,1140585865,2135,2135,2135,2135,10
|
|
20240909,140000,1140564515,2135,2135,2135,2135,24
|
|
20240909,135900,1140513275,2135,2130,2135,2130,483
|
|
20240909,135800,1139483125,2135,2130,2140,2130,419
|
|
20240909,135700,1138590485,2140,2130,2140,2130,37
|
|
20240909,135600,1138511645,2140,2140,2140,2140,0
|
|
20240909,135500,1138511645,2140,2135,2140,2135,303
|
|
20240909,135400,1137864735,2135,2135,2135,2135,165
|
|
20240909,135300,1137512460,2140,2140,2140,2140,1
|
|
20240909,135200,1137510320,2140,2125,2140,2125,13003
|
|
20240909,135100,1109836840,2115,2115,2115,2115,1100
|
|
20240909,135000,1107510340,2125,2125,2125,2125,0
|
|
20240909,134900,1107510340,2125,2125,2125,2125,0
|
|
20240909,134800,1107510340,2125,2125,2125,2125,2
|
|
20240909,134700,1107506090,2125,2115,2125,2115,1001
|
|
20240909,134600,1105388965,2125,2120,2125,2115,193
|
|
20240909,134500,1104980025,2125,2125,2125,2125,65
|
|
20240909,134400,1104841900,2125,2115,2130,2115,1234
|
|
20240909,134300,1102220965,2120,2120,2120,2120,1
|
|
20240909,134200,1102218845,2125,2115,2125,2110,356
|
|
20240909,134100,1101467615,2125,2125,2125,2110,985
|
|
20240909,134000,1099378300,2125,2130,2130,2125,37
|
|
20240909,133900,1099299640,2130,2130,2130,2125,143
|
|
20240909,133800,1098995425,2130,2125,2130,2120,750
|
|
20240909,133700,1097398975,2125,2120,2125,2120,2284
|
|
20240909,133600,1092545980,2125,2120,2125,2120,777
|
|
20240909,133500,1090898735,2120,2120,2120,2120,3640
|
|
20240909,133400,1083181935,2120,2130,2130,2095,10677
|
|
20240909,133300,1060690890,2110,2120,2130,2110,8514
|
|
20240909,133200,1042686495,2130,2125,2130,2125,356
|
|
20240909,133100,1041929990,2125,2125,2125,2125,0
|
|
20240909,133000,1041929990,2125,2125,2125,2125,0
|
|
20240909,132900,1041929990,2125,2120,2125,2120,31
|
|
20240909,132800,1041864265,2125,2125,2125,2120,56
|
|
20240909,132700,1041745285,2125,2125,2125,2125,5
|
|
20240909,132600,1041734660,2125,2125,2125,2120,106
|
|
20240909,132500,1041509910,2120,2120,2120,2120,118
|
|
20240909,132400,1041259750,2125,2120,2125,2120,24
|
|
20240909,132300,1041208865,2120,2120,2125,2120,1039
|
|
20240909,132200,1039006180,2125,2125,2125,2125,713
|
|
20240909,132100,1037491055,2130,2130,2130,2130,0
|
|
20240909,132000,1037491055,2130,2130,2130,2130,1
|
|
20240909,131900,1037488925,2130,2125,2130,2125,53
|
|
20240909,131800,1037376045,2125,2125,2130,2125,411
|
|
20240909,131700,1036501665,2130,2125,2130,2125,304
|
|
20240909,131600,1035855660,2130,2130,2130,2130,24
|
|
20240909,131500,1035804540,2130,2130,2130,2130,0
|
|
20240909,131400,1035804540,2130,2130,2130,2130,1
|
|
20240909,131300,1035802410,2130,2130,2130,2130,1
|
|
20240909,131200,1035800280,2130,2130,2130,2130,2
|
|
20240909,131100,1035796020,2120,2130,2130,2120,330
|
|
20240909,131000,1035095890,2130,2130,2130,2120,55
|
|
20240909,130900,1034979270,2130,2130,2130,2130,2
|
|
20240909,130800,1034975010,2125,2120,2125,2120,1605
|
|
20240909,130700,1031572385,2125,2120,2125,2120,203
|
|
20240909,130600,1031142015,2130,2130,2130,2130,0
|
|
20240909,130500,1031142015,2130,2130,2130,2130,0
|
|
20240909,130400,1031142015,2130,2125,2130,2125,50
|
|
20240909,130300,1031035755,2130,2130,2130,2130,0
|
|
20240909,130200,1031035755,2130,2130,2130,2130,1
|
|
20240909,130100,1031033625,2130,2120,2130,2120,1348
|
|
20240909,130000,1028175855,2130,2130,2130,2130,0
|
|
20240909,125900,1028175855,2130,2120,2130,2120,8
|
|
20240909,125800,1028158885,2130,2120,2130,2120,4
|
|
20240909,125700,1028150395,2130,2130,2130,2130,1
|
|
20240909,125600,1028148265,2130,2130,2130,2130,11
|
|
20240909,125500,1028124835,2120,2130,2130,2120,975
|
|
20240909,125400,1026057825,2120,2125,2130,2120,197
|
|
20240909,125300,1025639625,2125,2130,2130,2125,381
|
|
20240909,125200,1024829995,2120,2120,2120,2120,420
|
|
20240909,125100,1023939595,2130,2130,2130,2130,1
|
|
20240909,125000,1023937465,2120,2125,2130,2120,119
|
|
20240909,124900,1023684670,2135,2130,2135,2125,1265
|
|
20240909,124800,1020991840,2135,2130,2135,2130,251
|
|
20240909,124700,1020457205,2135,2130,2135,2130,10
|
|
20240909,124600,1020435900,2135,2135,2135,2130,152
|
|
20240909,124500,1020112130,2130,2130,2130,2130,124
|
|
20240909,124400,1019848010,2135,2130,2135,2130,32
|
|
20240909,124300,1019779760,2135,2135,2135,2135,0
|
|
20240909,124200,1019779760,2135,2135,2135,2135,0
|
|
20240909,124100,1019779760,2135,2135,2135,2130,7
|
|
20240909,124000,1019764840,2135,2135,2135,2135,58
|
|
20240909,123900,1019641010,2135,2135,2135,2135,46
|
|
20240909,123800,1019542800,2135,2135,2135,2135,1
|
|
20240909,123700,1019540665,2135,2135,2135,2135,0
|
|
20240909,123600,1019540665,2135,2135,2135,2135,0
|
|
20240909,123500,1019540665,2135,2135,2135,2135,1
|
|
20240909,123400,1019538530,2135,2135,2135,2135,32
|
|
20240909,123300,1019470210,2135,2135,2135,2130,486
|
|
20240909,123200,1018432675,2130,2130,2130,2130,290
|
|
20240909,123100,1017814975,2130,2130,2130,2130,35
|
|
20240909,123000,1017740425,2130,2130,2130,2130,21
|
|
20240909,122900,1017695695,2130,2125,2130,2125,61
|
|
20240909,122800,1017566040,2130,2130,2130,2130,2
|
|
20240909,122700,1017561780,2130,2125,2130,2125,93
|
|
20240909,122600,1017364150,2130,2130,2130,2120,3
|
|
20240909,122500,1017357770,2120,2135,2135,2120,545
|
|
20240909,122400,1016200565,2125,2135,2135,2125,506
|
|
20240909,122300,1015120265,2130,2125,2130,2125,302
|
|
20240909,122200,1014477900,2125,2125,2125,2120,1199
|
|
20240909,122100,1011930990,2125,2125,2125,2125,30
|
|
20240909,122000,1011867240,2130,2130,2130,2125,202
|
|
20240909,121900,1011437075,2130,2130,2130,2120,3
|
|
20240909,121800,1011430695,2120,2130,2130,2120,973
|
|
20240909,121700,1009367865,2130,2130,2130,2130,470
|
|
20240909,121600,1008366765,2130,2125,2130,2125,5242
|
|
20240909,121500,997224510,2125,2125,2125,2125,46
|
|
20240909,121400,997126760,2120,2115,2120,2115,2289
|
|
20240909,121300,992274085,2115,2115,2115,2115,0
|
|
20240909,121200,992274085,2115,2115,2115,2115,1052
|
|
20240909,121100,990049105,2120,2120,2120,2120,14
|
|
20240909,121000,990019425,2120,2120,2120,2120,5
|
|
20240909,120900,990008825,2115,2115,2115,2115,10
|
|
20240909,120800,989987675,2115,2115,2115,2115,20
|
|
20240909,120700,989945375,2120,2120,2120,2120,0
|
|
20240909,120600,989945375,2120,2120,2120,2120,27
|
|
20240909,120500,989888135,2120,2120,2120,2120,1329
|
|
20240909,120400,987070655,2120,2120,2120,2120,6
|
|
20240909,120300,987057935,2120,2120,2120,2120,1454
|
|
20240909,120200,983975455,2120,2110,2120,2110,9
|
|
20240909,120100,983956425,2110,2115,2120,2110,494
|
|
20240909,120000,982912675,2110,2115,2115,2110,22
|
|
20240909,115900,982866235,2115,2115,2115,2115,0
|
|
20240909,115800,982866235,2115,2115,2115,2115,255
|
|
20240909,115700,982326910,2115,2115,2115,2115,10
|
|
20240909,115600,982305760,2115,2115,2115,2115,120
|
|
20240909,115500,982051960,2115,2115,2115,2115,322
|
|
20240909,115400,981370930,2115,2115,2115,2115,1000
|
|
20240909,115300,979255930,2110,2110,2110,2110,0
|
|
20240909,115200,979255930,2110,2110,2110,2110,2486
|
|
20240909,115100,974010470,2115,2115,2115,2115,2629
|
|
20240909,115000,968450135,2115,2115,2115,2115,0
|
|
20240909,114900,968450135,2115,2115,2115,2115,218
|
|
20240909,114800,967989065,2115,2120,2120,2115,120
|
|
20240909,114700,967735165,2120,2120,2120,2120,94
|
|
20240909,114600,967535885,2120,2120,2120,2120,8
|
|
20240909,114500,967518925,2115,2115,2115,2115,18
|
|
20240909,114400,967480855,2115,2115,2115,2110,878
|
|
20240909,114300,965626270,2115,2115,2120,2115,4276
|
|
20240909,114200,956582515,2120,2120,2120,2120,4
|
|
20240909,114100,956574035,2120,2120,2120,2115,622
|
|
20240909,114000,955257395,2115,2115,2115,2115,236
|
|
20240909,113900,954758255,2115,2115,2115,2115,77
|
|
20240909,113800,954595400,2115,2115,2115,2115,60
|
|
20240909,113700,954468500,2115,2115,2115,2115,67
|
|
20240909,113600,954326795,2115,2115,2115,2115,101
|
|
20240909,113500,954113180,2115,2115,2115,2115,300
|
|
20240909,113400,953478680,2115,2115,2115,2115,159
|
|
20240909,113300,953142395,2115,2115,2115,2115,133
|
|
20240909,113200,952861100,2115,2115,2115,2115,71
|
|
20240909,113100,952710935,2115,2115,2115,2115,3755
|
|
20240909,113000,944769110,2115,2110,2115,2110,785
|
|
20240909,112900,943111580,2110,2110,2110,2110,900
|
|
20240909,112800,941212580,2110,2110,2110,2110,57
|
|
20240909,112700,941092310,2110,2110,2110,2110,4
|
|
20240909,112600,941083870,2110,2110,2110,2110,0
|
|
20240909,112500,941083870,2110,2110,2110,2110,3570
|
|
20240909,112400,933551170,2110,2110,2115,2110,1512
|
|
20240909,112300,930360795,2110,2115,2115,2110,102
|
|
20240909,112200,930145565,2115,2110,2115,2110,1034
|
|
20240909,112100,927963810,2110,2110,2110,2110,4186
|
|
20240909,112000,919131350,2110,2110,2110,2110,2
|
|
20240909,111900,919127130,2105,2110,2110,2105,1031
|
|
20240909,111800,916956775,2110,2115,2115,2110,4450
|
|
20240909,111700,907565475,2115,2110,2115,2110,121
|
|
20240909,111600,907310160,2110,2105,2110,2105,5351
|
|
20240909,111500,896040130,2105,2105,2105,2100,766
|
|
20240909,111400,894427885,2100,2105,2105,2100,551
|
|
20240909,111300,893270540,2100,2105,2105,2100,52
|
|
20240909,111200,893161330,2100,2100,2100,2100,116
|
|
20240909,111100,892917730,2100,2100,2100,2100,805
|
|
20240909,111000,891227230,2100,2100,2100,2095,1590
|
|
20240909,110900,887888290,2100,2095,2100,2095,2
|
|
20240909,110800,887884095,2095,2095,2095,2095,536
|
|
20240909,110700,886761175,2100,2100,2100,2100,14
|
|
20240909,110600,886731775,2095,2095,2095,2095,19
|
|
20240909,110500,886691970,2095,2095,2095,2095,0
|
|
20240909,110400,886691970,2095,2095,2095,2095,565
|
|
20240909,110300,885508295,2095,2095,2095,2095,0
|
|
20240909,110200,885508295,2095,2100,2100,2095,271
|
|
20240909,110100,884939500,2100,2100,2100,2100,53
|
|
20240909,110000,884828200,2095,2095,2095,2095,1
|
|
20240909,105900,884826105,2100,2110,2110,2100,1102
|
|
20240909,105800,882511805,2100,2095,2100,2090,532
|
|
20240909,105700,881398505,2095,2095,2095,2095,237
|
|
20240909,105600,880901990,2095,2095,2115,2095,6084
|
|
20240909,105500,868085285,2095,2100,2100,2095,84
|
|
20240909,105400,867909280,2090,2090,2090,2090,0
|
|
20240909,105300,867909280,2090,2100,2100,2090,59
|
|
20240909,105200,867785390,2085,2090,2090,2085,1397
|
|
20240909,105100,864867660,2090,2090,2090,2090,1
|
|
20240909,105000,864865570,2095,2095,2095,2095,0
|
|
20240909,104900,864865570,2095,2100,2100,2095,105
|
|
20240909,104800,864645085,2100,2100,2100,2100,4
|
|
20240909,104700,864636685,2105,2085,2105,2085,6413
|
|
20240909,104600,851183685,2080,2090,2090,2080,1766
|
|
20240909,104500,847500165,2090,2080,2090,2080,797
|
|
20240909,104400,845836420,2080,2085,2085,2080,21
|
|
20240909,104300,845792725,2085,2085,2085,2080,101
|
|
20240909,104200,845582605,2080,2080,2085,2080,10818
|
|
20240909,104100,823080975,2080,2080,2085,2080,2088
|
|
20240909,104000,818737880,2080,2085,2085,2080,11
|
|
20240909,103900,818714995,2085,2085,2085,2085,520
|
|
20240909,103800,817630795,2085,2085,2085,2085,1617
|
|
20240909,103700,814259350,2085,2085,2085,2085,450
|
|
20240909,103600,813321100,2090,2085,2090,2085,1121
|
|
20240909,103500,810978715,2095,2085,2095,2085,229
|
|
20240909,103400,810500710,2085,2090,2090,2085,231
|
|
20240909,103300,810018975,2095,2095,2095,2095,0
|
|
20240909,103200,810018975,2095,2095,2095,2085,4841
|
|
20240909,103100,799914675,2095,2095,2095,2095,9
|
|
20240909,103000,799895820,2095,2095,2095,2090,705
|
|
20240909,102900,798422345,2095,2095,2095,2090,22
|
|
20240909,102800,798376340,2095,2090,2095,2090,136
|
|
20240909,102700,798092085,2095,2095,2095,2090,51
|
|
20240909,102600,797985370,2095,2095,2095,2095,18
|
|
20240909,102500,797947660,2095,2090,2095,2090,2258
|
|
20240909,102400,793228375,2090,2090,2090,2090,29
|
|
20240909,102300,793167765,2090,2090,2090,2085,2250
|
|
20240909,102200,788473280,2090,2090,2090,2090,13
|
|
20240909,102100,788446110,2090,2090,2090,2085,409
|
|
20240909,102000,787592480,2085,2090,2090,2085,1009
|
|
20240909,101900,785488675,2085,2090,2090,2085,2150
|
|
20240909,101800,781000175,2090,2090,2090,2090,16
|
|
20240909,101700,780966735,2090,2085,2090,2085,1292
|
|
20240909,101600,778272905,2090,2085,2090,2085,161
|
|
20240909,101500,777937210,2085,2085,2090,2085,299
|
|
20240909,101400,777313585,2085,2090,2090,2085,1065
|
|
20240909,101300,775088350,2090,2090,2090,2090,0
|
|
20240909,101200,775088350,2090,2085,2090,2085,53
|
|
20240909,101100,774977585,2085,2085,2090,2085,582
|
|
20240909,101000,773764110,2090,2085,2090,2085,510
|
|
20240909,100900,772700750,2090,2090,2090,2080,599
|
|
20240909,100800,771453840,2090,2080,2090,2080,8
|
|
20240909,100700,771437130,2095,2095,2095,2085,6113
|
|
20240909,100600,758681105,2095,2095,2095,2085,7540
|
|
20240909,100500,742949265,2090,2095,2095,2090,5301
|
|
20240909,100400,731870170,2090,2095,2095,2090,178
|
|
20240909,100300,731497960,2095,2100,2100,2090,549
|
|
20240909,100200,730350175,2090,2100,2100,2090,6686
|
|
20240909,100100,716339010,2100,2100,2100,2100,45
|
|
20240909,100000,716244510,2095,2100,2100,2095,610
|
|
20240909,095900,714966510,2100,2100,2100,2100,964
|
|
20240909,095800,712942110,2100,2100,2100,2100,2085
|
|
20240909,095700,708563610,2100,2100,2100,2100,6960
|
|
20240909,095600,693947610,2095,2095,2095,2090,4579
|
|
20240909,095500,684354655,2090,2085,2095,2085,3783
|
|
20240909,095400,676466510,2085,2080,2090,2080,2402
|
|
20240909,095300,671459125,2080,2085,2090,2080,16556
|
|
20240909,095200,636994070,2090,2090,2095,2085,21147
|
|
20240909,095100,592838780,2095,2100,2100,2095,1330
|
|
20240909,095000,590052375,2100,2100,2100,2100,53
|
|
20240909,094900,589941075,2105,2105,2105,2105,500
|
|
20240909,094800,588888575,2100,2105,2105,2095,771
|
|
20240909,094700,587268520,2095,2095,2095,2095,452
|
|
20240909,094600,586321580,2095,2100,2100,2095,18014
|
|
20240909,094500,548542830,2100,2100,2110,2100,1080
|
|
20240909,094400,546274495,2100,2105,2110,2100,212
|
|
20240909,094300,545829235,2110,2110,2110,2110,5
|
|
20240909,094200,545818685,2105,2110,2110,2105,377
|
|
20240909,094100,545024840,2110,2105,2110,2100,223
|
|
20240909,094000,544555800,2105,2105,2105,2105,870
|
|
20240909,093900,542724450,2100,2105,2105,2100,281
|
|
20240909,093800,542134100,2105,2105,2105,2105,2067
|
|
20240909,093700,537783065,2105,2100,2105,2100,1226
|
|
20240909,093600,535203460,2105,2100,2110,2100,102
|
|
20240909,093500,534989240,2110,2100,2110,2100,876
|
|
20240909,093400,533149240,2100,2105,2105,2100,545
|
|
20240909,093300,532004055,2110,2105,2110,2105,2334
|
|
20240909,093200,527089965,2105,2100,2105,2100,1164
|
|
20240909,093100,524642815,2105,2100,2105,2100,285
|
|
20240909,093000,524043005,2105,2105,2105,2100,1617
|
|
20240909,092900,520646210,2105,2095,2105,2095,642
|
|
20240909,092800,519294810,2095,2095,2105,2095,1343
|
|
20240909,092700,516470255,2100,2100,2105,2095,4713
|
|
20240909,092600,506573470,2100,2095,2105,2095,4501
|
|
20240909,092500,497127060,2095,2110,2110,2095,7016
|
|
20240909,092400,482404785,2110,2105,2110,2105,3708
|
|
20240909,092300,474597545,2105,2105,2105,2100,1290
|
|
20240909,092200,471888095,2105,2105,2110,2105,5998
|
|
20240909,092100,459261705,2110,2105,2110,2105,5098
|
|
20240909,092000,448506280,2110,2105,2110,2105,1460
|
|
20240909,091900,445432875,2110,2110,2110,2105,4849
|
|
20240909,091800,435217350,2110,2110,2115,2105,5095
|
|
20240909,091700,424461305,2110,2110,2120,2110,3267
|
|
20240909,091600,417560935,2110,2100,2115,2100,21220
|
|
20240909,091500,372933750,2100,2100,2105,2095,8744
|
|
20240909,091400,354597985,2105,2100,2105,2095,1312
|
|
20240909,091300,351841255,2105,2095,2110,2095,94
|
|
20240909,091200,351644290,2095,2100,2100,2095,4116
|
|
20240909,091100,343020975,2095,2095,2095,2095,302
|
|
20240909,091000,342388285,2095,2105,2105,2095,3881
|
|
20240909,090900,334242015,2105,2095,2105,2090,12240
|
|
20240909,090800,308588730,2095,2090,2105,2090,6983
|
|
20240909,090700,293927495,2090,2085,2100,2085,2092
|
|
20240909,090600,289541430,2085,2080,2095,2080,5153
|
|
20240909,090500,278810295,2080,2080,2090,2070,8302
|
|
20240909,090400,261547295,2075,2090,2095,2075,22120
|
|
20240909,090300,215497475,2090,2095,2095,2080,20450
|
|
20240909,090200,172860205,2095,2115,2115,2095,6937
|
|
20240909,090100,158280395,2095,2120,2120,2095,15910
|
|
20240909,090000,124791785,2120,2115,2125,2090,59141
|