626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,192300,1835861770,2060,2060,2060,2060,9893
|
|
20240910,192200,1835861770,2060,2060,2060,2060,0
|
|
20240910,192100,1835861770,2060,2060,2060,2060,0
|
|
20240910,192000,1835861770,2060,2060,2060,2060,0
|
|
20240910,191900,1835861770,2060,2060,2060,2060,0
|
|
20240910,191800,1835861770,2060,2060,2060,2060,0
|
|
20240910,191700,1835861770,2060,2060,2060,2060,0
|
|
20240910,191600,1835861770,2060,2060,2060,2060,0
|
|
20240910,191500,1835861770,2060,2060,2060,2060,0
|
|
20240910,191400,1835861770,2060,2060,2060,2060,0
|
|
20240910,191300,1835861770,2060,2060,2060,2060,0
|
|
20240910,191200,1835861770,2060,2060,2060,2060,0
|
|
20240910,191100,1835861770,2060,2060,2060,2060,0
|
|
20240910,191000,1835861770,2060,2060,2060,2060,0
|
|
20240910,190900,1835861770,2060,2060,2060,2060,0
|
|
20240910,190800,1835861770,2060,2060,2060,2060,0
|
|
20240910,190700,1835861770,2060,2060,2060,2060,0
|
|
20240910,190600,1835861770,2060,2060,2060,2060,0
|
|
20240910,190500,1835861770,2060,2060,2060,2060,0
|
|
20240910,190400,1835861770,2060,2060,2060,2060,0
|
|
20240910,190300,1835861770,2060,2060,2060,2060,0
|
|
20240910,190200,1835861770,2060,2060,2060,2060,0
|
|
20240910,190100,1835861770,2060,2060,2060,2060,0
|
|
20240910,190000,1835861770,2060,2060,2060,2060,0
|
|
20240910,185900,1835861770,2060,2060,2060,2060,0
|
|
20240910,185800,1835861770,2060,2060,2060,2060,0
|
|
20240910,185700,1835861770,2060,2060,2060,2060,0
|
|
20240910,185600,1835861770,2060,2060,2060,2060,0
|
|
20240910,185500,1835861770,2060,2060,2060,2060,0
|
|
20240910,185400,1835861770,2060,2060,2060,2060,0
|
|
20240910,185300,1835861770,2060,2060,2060,2060,9893
|
|
20240910,185200,1835861770,2060,2060,2060,2060,0
|
|
20240910,185100,1835861770,2060,2060,2060,2060,0
|
|
20240910,185000,1835861770,2060,2060,2060,2060,0
|
|
20240910,184900,1835861770,2060,2060,2060,2060,0
|
|
20240910,184800,1835861770,2060,2060,2060,2060,0
|
|
20240910,184700,1835861770,2060,2060,2060,2060,0
|
|
20240910,184600,1835861770,2060,2060,2060,2060,0
|
|
20240910,184500,1835861770,2060,2060,2060,2060,0
|
|
20240910,184400,1835861770,2060,2060,2060,2060,0
|
|
20240910,184300,1835861770,2060,2060,2060,2060,0
|
|
20240910,184200,1835861770,2060,2060,2060,2060,0
|
|
20240910,184100,1835861770,2060,2060,2060,2060,0
|
|
20240910,184000,1835861770,2060,2060,2060,2060,0
|
|
20240910,183900,1835861770,2060,2060,2060,2060,0
|
|
20240910,183800,1835861770,2060,2060,2060,2060,0
|
|
20240910,183700,1835861770,2060,2060,2060,2060,0
|
|
20240910,183600,1835861770,2060,2060,2060,2060,0
|
|
20240910,183500,1835861770,2060,2060,2060,2060,0
|
|
20240910,183400,1835861770,2060,2060,2060,2060,0
|
|
20240910,183300,1835861770,2060,2060,2060,2060,0
|
|
20240910,183200,1835861770,2060,2060,2060,2060,0
|
|
20240910,183100,1835861770,2060,2060,2060,2060,0
|
|
20240910,183000,1835861770,2060,2060,2060,2060,0
|
|
20240910,182900,1835861770,2060,2060,2060,2060,0
|
|
20240910,182800,1835861770,2060,2060,2060,2060,0
|
|
20240910,182700,1835861770,2060,2060,2060,2060,0
|
|
20240910,182600,1835861770,2060,2060,2060,2060,0
|
|
20240910,182500,1835861770,2060,2060,2060,2060,0
|
|
20240910,182400,1835861770,2060,2060,2060,2060,0
|
|
20240910,182300,1835861770,2060,2060,2060,2060,9893
|
|
20240910,182200,1835861770,2060,2060,2060,2060,0
|
|
20240910,182100,1835861770,2060,2060,2060,2060,0
|
|
20240910,182000,1835861770,2060,2060,2060,2060,0
|
|
20240910,181900,1835861770,2060,2060,2060,2060,0
|
|
20240910,181800,1835861770,2060,2060,2060,2060,0
|
|
20240910,181700,1835861770,2060,2060,2060,2060,0
|
|
20240910,181600,1835861770,2060,2060,2060,2060,0
|
|
20240910,181500,1835861770,2060,2060,2060,2060,0
|
|
20240910,181400,1835861770,2060,2060,2060,2060,0
|
|
20240910,181300,1835861770,2060,2060,2060,2060,0
|
|
20240910,181200,1835861770,2060,2060,2060,2060,0
|
|
20240910,181100,1835861770,2060,2060,2060,2060,0
|
|
20240910,181000,1835861770,2060,2060,2060,2060,0
|
|
20240910,180900,1835861770,2060,2060,2060,2060,0
|
|
20240910,180800,1835861770,2060,2060,2060,2060,0
|
|
20240910,180700,1835861770,2060,2060,2060,2060,0
|
|
20240910,180600,1835861770,2060,2060,2060,2060,0
|
|
20240910,180500,1835861770,2060,2060,2060,2060,0
|
|
20240910,180400,1835861770,2060,2060,2060,2060,0
|
|
20240910,180300,1835861770,2060,2060,2060,2060,0
|
|
20240910,180200,1835861770,2060,2060,2060,2060,0
|
|
20240910,180100,1835861770,2060,2060,2060,2060,0
|
|
20240910,180000,1835861770,2060,2060,2060,2060,0
|
|
20240910,175900,1835861770,2060,2060,2060,2060,0
|
|
20240910,175800,1835861770,2060,2060,2060,2060,0
|
|
20240910,175700,1835861770,2060,2060,2060,2060,0
|
|
20240910,175600,1835861770,2060,2060,2060,2060,0
|
|
20240910,175500,1835861770,2060,2060,2060,2060,0
|
|
20240910,175400,1835861770,2060,2060,2060,2060,0
|
|
20240910,175300,1835861770,2060,2060,2060,2060,9893
|
|
20240910,175200,1835861770,2060,2060,2060,2060,0
|
|
20240910,175100,1835861770,2060,2060,2060,2060,0
|
|
20240910,175000,1835861770,2060,2060,2060,2060,0
|
|
20240910,174900,1835861770,2060,2060,2060,2060,0
|
|
20240910,174800,1835861770,2060,2060,2060,2060,0
|
|
20240910,174700,1835861770,2060,2060,2060,2060,0
|
|
20240910,174600,1835861770,2060,2060,2060,2060,0
|
|
20240910,174500,1835861770,2060,2060,2060,2060,0
|
|
20240910,174400,1835861770,2060,2060,2060,2060,0
|
|
20240910,174300,1835861770,2060,2060,2060,2060,0
|
|
20240910,174200,1835861770,2060,2060,2060,2060,0
|
|
20240910,174100,1835861770,2060,2060,2060,2060,0
|
|
20240910,174000,1835861770,2060,2060,2060,2060,0
|
|
20240910,173900,1835861770,2060,2060,2060,2060,0
|
|
20240910,173800,1835861770,2060,2060,2060,2060,0
|
|
20240910,173700,1835861770,2060,2060,2060,2060,0
|
|
20240910,173600,1835861770,2060,2060,2060,2060,0
|
|
20240910,173500,1835861770,2060,2060,2060,2060,0
|
|
20240910,173400,1835861770,2060,2060,2060,2060,0
|
|
20240910,173300,1835861770,2060,2060,2060,2060,0
|
|
20240910,173200,1835861770,2060,2060,2060,2060,0
|
|
20240910,173100,1835861770,2060,2060,2060,2060,0
|
|
20240910,173000,1835861770,2060,2060,2060,2060,0
|
|
20240910,172900,1835861770,2060,2060,2060,2060,0
|
|
20240910,172800,1835861770,2060,2060,2060,2060,0
|
|
20240910,172700,1835861770,2060,2060,2060,2060,0
|
|
20240910,172600,1835861770,2060,2060,2060,2060,0
|
|
20240910,172500,1835861770,2060,2060,2060,2060,0
|
|
20240910,172400,1835861770,2060,2060,2060,2060,0
|
|
20240910,172300,1835861770,2060,2060,2060,2060,9893
|
|
20240910,172200,1835861770,2060,2060,2060,2060,0
|
|
20240910,172100,1835861770,2060,2060,2060,2060,0
|
|
20240910,172000,1835861770,2060,2060,2060,2060,0
|
|
20240910,171900,1835861770,2060,2060,2060,2060,0
|
|
20240910,171800,1835861770,2060,2060,2060,2060,0
|
|
20240910,171700,1835861770,2060,2060,2060,2060,0
|
|
20240910,171600,1835861770,2060,2060,2060,2060,0
|
|
20240910,171500,1835861770,2060,2060,2060,2060,0
|
|
20240910,171400,1835861770,2060,2060,2060,2060,0
|
|
20240910,171300,1835861770,2060,2060,2060,2060,0
|
|
20240910,171200,1835861770,2060,2060,2060,2060,0
|
|
20240910,171100,1835861770,2060,2060,2060,2060,0
|
|
20240910,171000,1835861770,2060,2060,2060,2060,0
|
|
20240910,170900,1835861770,2060,2060,2060,2060,0
|
|
20240910,170800,1835861770,2060,2060,2060,2060,0
|
|
20240910,170700,1835861770,2060,2060,2060,2060,0
|
|
20240910,170600,1835861770,2060,2060,2060,2060,0
|
|
20240910,170500,1835861770,2060,2060,2060,2060,0
|
|
20240910,170400,1835861770,2060,2060,2060,2060,0
|
|
20240910,170300,1835861770,2060,2060,2060,2060,0
|
|
20240910,170200,1835861770,2060,2060,2060,2060,0
|
|
20240910,170100,1835861770,2060,2060,2060,2060,0
|
|
20240910,170000,1835861770,2060,2060,2060,2060,0
|
|
20240910,165900,1835861770,2060,2060,2060,2060,0
|
|
20240910,165800,1835861770,2060,2060,2060,2060,0
|
|
20240910,165700,1835861770,2060,2060,2060,2060,0
|
|
20240910,165600,1835861770,2060,2060,2060,2060,0
|
|
20240910,165500,1835861770,2060,2060,2060,2060,0
|
|
20240910,165400,1835861770,2060,2060,2060,2060,0
|
|
20240910,165300,1835861770,2060,2060,2060,2060,9893
|
|
20240910,165200,1835861770,2060,2060,2060,2060,0
|
|
20240910,165100,1835861770,2060,2060,2060,2060,0
|
|
20240910,165000,1835861770,2060,2060,2060,2060,0
|
|
20240910,164900,1835861770,2060,2060,2060,2060,0
|
|
20240910,164800,1835861770,2060,2060,2060,2060,0
|
|
20240910,164700,1835861770,2060,2060,2060,2060,0
|
|
20240910,164600,1835861770,2060,2060,2060,2060,0
|
|
20240910,164500,1835861770,2060,2060,2060,2060,0
|
|
20240910,164400,1835861770,2060,2060,2060,2060,0
|
|
20240910,164300,1835861770,2060,2060,2060,2060,0
|
|
20240910,164200,1835861770,2060,2060,2060,2060,0
|
|
20240910,164100,1835861770,2060,2060,2060,2060,0
|
|
20240910,164000,1835861770,2060,2060,2060,2060,0
|
|
20240910,163900,1835861770,2060,2060,2060,2060,0
|
|
20240910,163800,1835861770,2060,2060,2060,2060,0
|
|
20240910,163700,1835861770,2060,2060,2060,2060,0
|
|
20240910,163600,1835861770,2060,2060,2060,2060,0
|
|
20240910,163500,1835861770,2060,2060,2060,2060,0
|
|
20240910,163400,1835861770,2060,2060,2060,2060,0
|
|
20240910,163300,1835861770,2060,2060,2060,2060,0
|
|
20240910,163200,1835861770,2060,2060,2060,2060,0
|
|
20240910,163100,1835861770,2060,2060,2060,2060,0
|
|
20240910,163000,1835861770,2060,2060,2060,2060,0
|
|
20240910,162900,1835861770,2060,2060,2060,2060,0
|
|
20240910,162800,1835861770,2060,2060,2060,2060,0
|
|
20240910,162700,1835861770,2060,2060,2060,2060,0
|
|
20240910,162600,1835861770,2060,2060,2060,2060,0
|
|
20240910,162500,1835861770,2060,2060,2060,2060,0
|
|
20240910,162400,1835861770,2060,2060,2060,2060,0
|
|
20240910,162300,1835861770,2060,2060,2060,2060,9893
|
|
20240910,162200,1835861770,2060,2060,2060,2060,0
|
|
20240910,162100,1835861770,2060,2060,2060,2060,0
|
|
20240910,162000,1835861770,2060,2060,2060,2060,0
|
|
20240910,161900,1835861770,2060,2060,2060,2060,0
|
|
20240910,161800,1835861770,2060,2060,2060,2060,0
|
|
20240910,161700,1835861770,2060,2060,2060,2060,0
|
|
20240910,161600,1835861770,2060,2060,2060,2060,0
|
|
20240910,161500,1835861770,2060,2060,2060,2060,0
|
|
20240910,161400,1835861770,2060,2060,2060,2060,0
|
|
20240910,161300,1835861770,2060,2060,2060,2060,0
|
|
20240910,161200,1835861770,2060,2060,2060,2060,0
|
|
20240910,161100,1835861770,2060,2060,2060,2060,0
|
|
20240910,161000,1835861770,2060,2060,2060,2060,0
|
|
20240910,160900,1835861770,2060,2060,2060,2060,0
|
|
20240910,160800,1835861770,2060,2060,2060,2060,0
|
|
20240910,160700,1835861770,2060,2060,2060,2060,0
|
|
20240910,160600,1835861770,2060,2060,2060,2060,0
|
|
20240910,160500,1835861770,2060,2060,2060,2060,0
|
|
20240910,160400,1835861770,2060,2060,2060,2060,0
|
|
20240910,160300,1835861770,2060,2060,2060,2060,0
|
|
20240910,160200,1835861770,2060,2060,2060,2060,0
|
|
20240910,160100,1835861770,2060,2060,2060,2060,0
|
|
20240910,160000,1835861770,2060,2060,2060,2060,0
|
|
20240910,155900,1835861770,2060,2060,2060,2060,0
|
|
20240910,155800,1835861770,2060,2060,2060,2060,0
|
|
20240910,155700,1835861770,2060,2060,2060,2060,0
|
|
20240910,155600,1835861770,2060,2060,2060,2060,0
|
|
20240910,155500,1835861770,2060,2060,2060,2060,0
|
|
20240910,155400,1835861770,2060,2060,2060,2060,0
|
|
20240910,155300,1835861770,2060,2060,2060,2060,9893
|
|
20240910,155200,1835861770,2060,2060,2060,2060,0
|
|
20240910,155100,1835861770,2060,2060,2060,2060,0
|
|
20240910,155000,1835861770,2060,2060,2060,2060,0
|
|
20240910,154900,1835861770,2060,2060,2060,2060,0
|
|
20240910,154800,1835861770,2060,2060,2060,2060,0
|
|
20240910,154700,1835861770,2060,2060,2060,2060,0
|
|
20240910,154600,1835861770,2060,2060,2060,2060,0
|
|
20240910,154500,1835861770,2060,2060,2060,2060,0
|
|
20240910,154400,1835861770,2060,2060,2060,2060,0
|
|
20240910,154300,1835861770,2060,2060,2060,2060,0
|
|
20240910,154200,1835861770,2060,2060,2060,2060,0
|
|
20240910,154100,1835861770,2060,2060,2060,2060,0
|
|
20240910,154000,1835861770,2060,2060,2060,2060,0
|
|
20240910,153900,1835861770,2060,2060,2060,2060,0
|
|
20240910,153800,1835861770,2060,2060,2060,2060,0
|
|
20240910,153700,1835861770,2060,2060,2060,2060,0
|
|
20240910,153600,1835861770,2060,2060,2060,2060,0
|
|
20240910,153500,1835861770,2060,2060,2060,2060,0
|
|
20240910,153400,1835861770,2060,2060,2060,2060,0
|
|
20240910,153300,1835861770,2060,2060,2060,2060,0
|
|
20240910,153200,1835861770,2060,2060,2060,2060,0
|
|
20240910,153100,1835861770,2060,2060,2060,2060,0
|
|
20240910,153000,1835861770,2060,2060,2060,2060,9893
|
|
20240910,152900,1815482190,2055,2055,2055,2055,0
|
|
20240910,152800,1815482190,2055,2055,2055,2055,0
|
|
20240910,152700,1815482190,2055,2055,2055,2055,0
|
|
20240910,152600,1815482190,2055,2055,2055,2055,0
|
|
20240910,152500,1815482190,2055,2055,2055,2055,0
|
|
20240910,152400,1815482190,2055,2055,2055,2055,0
|
|
20240910,152300,1815482190,2055,2055,2055,2055,0
|
|
20240910,152200,1815482190,2055,2055,2055,2055,0
|
|
20240910,152100,1815482190,2055,2055,2055,2055,0
|
|
20240910,152000,1815482190,2055,2055,2055,2055,0
|
|
20240910,151900,1815482190,2055,2055,2060,2045,6630
|
|
20240910,151800,1801913665,2060,2060,2060,2050,99
|
|
20240910,151700,1801710535,2060,2055,2060,2050,7935
|
|
20240910,151600,1785437315,2055,2050,2055,2050,386
|
|
20240910,151500,1784645925,2050,2050,2055,2050,347
|
|
20240910,151400,1783934345,2050,2065,2065,2050,3829
|
|
20240910,151300,1776080430,2065,2060,2065,2055,8016
|
|
20240910,151200,1759575680,2060,2050,2060,2050,9495
|
|
20240910,151100,1740082355,2050,2045,2050,2035,2905
|
|
20240910,151000,1734139810,2045,2045,2045,2035,710
|
|
20240910,150900,1732690860,2045,2045,2045,2035,1169
|
|
20240910,150800,1730308525,2045,2040,2045,2040,1448
|
|
20240910,150700,1727354400,2035,2040,2040,2035,256
|
|
20240910,150600,1726832680,2040,2040,2040,2035,1820
|
|
20240910,150500,1723128800,2035,2040,2040,2035,727
|
|
20240910,150400,1721645780,2040,2035,2040,2035,205
|
|
20240910,150300,1721228590,2035,2035,2035,2035,2943
|
|
20240910,150200,1715239585,2035,2035,2035,2030,4269
|
|
20240910,150100,1706555520,2035,2035,2035,2025,2765
|
|
20240910,150000,1700936355,2040,2035,2040,2035,121
|
|
20240910,145900,1700689615,2035,2035,2035,2035,81
|
|
20240910,145800,1700524780,2040,2040,2040,2035,164
|
|
20240910,145700,1700190790,2035,2030,2040,2025,494
|
|
20240910,145600,1699189190,2025,2035,2045,2025,762
|
|
20240910,145500,1697640150,2025,2040,2040,2020,12959
|
|
20240910,145400,1671366335,2040,2045,2050,2035,1193
|
|
20240910,145300,1668933650,2050,2050,2050,2050,1
|
|
20240910,145200,1668931600,2040,2040,2040,2040,2000
|
|
20240910,145100,1664851600,2050,2050,2050,2040,601
|
|
20240910,145000,1663624500,2040,2040,2045,2040,1637
|
|
20240910,144900,1660283375,2040,2045,2045,2040,2
|
|
20240910,144800,1660279290,2045,2045,2045,2045,1900
|
|
20240910,144700,1656393790,2050,2040,2050,2040,1215
|
|
20240910,144600,1653908135,2040,2040,2040,2040,2744
|
|
20240910,144500,1648310375,2040,2035,2040,2025,5381
|
|
20240910,144400,1637384625,2040,2040,2040,2035,1176
|
|
20240910,144300,1634990585,2040,2040,2045,2040,31376
|
|
20240910,144200,1570975820,2040,2035,2040,2035,519
|
|
20240910,144100,1569918985,2035,2040,2040,2035,7675
|
|
20240910,144000,1554272340,2045,2050,2050,2045,8983
|
|
20240910,143900,1535901500,2050,2050,2050,2050,2033
|
|
20240910,143800,1531733850,2050,2060,2060,2045,8
|
|
20240910,143700,1531717430,2045,2045,2060,2040,4421
|
|
20240910,143600,1522673270,2045,2060,2060,2045,5880
|
|
20240910,143500,1510639490,2060,2050,2060,2050,5230
|
|
20240910,143400,1499911815,2050,2050,2055,2050,6796
|
|
20240910,143300,1485979995,2060,2055,2060,2050,11058
|
|
20240910,143200,1463310795,2050,2055,2055,2050,2500
|
|
20240910,143100,1458182930,2060,2050,2060,2050,2311
|
|
20240910,143000,1453444370,2050,2060,2060,2050,3238
|
|
20240910,142900,1446800420,2050,2060,2060,2050,5731
|
|
20240910,142800,1435039295,2055,2060,2060,2055,8500
|
|
20240910,142700,1417559545,2065,2055,2065,2055,167
|
|
20240910,142600,1417215545,2060,2060,2060,2060,3007
|
|
20240910,142500,1411021125,2065,2065,2070,2060,70
|
|
20240910,142400,1410876855,2060,2060,2060,2060,2009
|
|
20240910,142300,1406738315,2060,2060,2060,2060,1
|
|
20240910,142200,1406736255,2070,2070,2070,2070,2
|
|
20240910,142100,1406732115,2060,2060,2070,2060,7029
|
|
20240910,142000,1392252230,2065,2065,2065,2065,100
|
|
20240910,141900,1392045730,2060,2065,2065,2060,3900
|
|
20240910,141800,1384011705,2065,2065,2065,2065,57
|
|
20240910,141700,1383894000,2060,2060,2060,2060,0
|
|
20240910,141600,1383894000,2060,2060,2060,2060,300
|
|
20240910,141500,1383276000,2060,2060,2060,2060,3689
|
|
20240910,141400,1375676660,2060,2060,2060,2060,500
|
|
20240910,141300,1374646660,2065,2060,2065,2060,36
|
|
20240910,141200,1374572445,2060,2060,2060,2060,1000
|
|
20240910,141100,1372512445,2065,2065,2065,2065,0
|
|
20240910,141000,1372512445,2065,2070,2070,2065,524
|
|
20240910,140900,1371430380,2065,2070,2070,2065,430
|
|
20240910,140800,1370542330,2075,2075,2075,2075,1
|
|
20240910,140700,1370540255,2065,2065,2065,2060,731
|
|
20240910,140600,1369033550,2065,2065,2065,2065,665
|
|
20240910,140500,1367660325,2070,2070,2070,2070,973
|
|
20240910,140400,1365646215,2075,2080,2080,2075,3
|
|
20240910,140300,1365639985,2070,2070,2080,2070,1796
|
|
20240910,140200,1361915940,2070,2075,2075,2070,49
|
|
20240910,140100,1361814475,2075,2075,2075,2070,690
|
|
20240910,140000,1360382950,2075,2075,2075,2070,2655
|
|
20240910,135900,1354879305,2080,2080,2080,2080,8
|
|
20240910,135800,1354862665,2080,2075,2080,2075,1244
|
|
20240910,135700,1352281300,2075,2075,2075,2075,8
|
|
20240910,135600,1352264700,2075,2065,2075,2065,701
|
|
20240910,135500,1350813630,2070,2070,2070,2065,668
|
|
20240910,135400,1349434185,2070,2065,2070,2065,606
|
|
20240910,135300,1348182790,2065,2070,2070,2065,277
|
|
20240910,135200,1347609960,2070,2070,2070,2070,0
|
|
20240910,135100,1347609960,2070,2070,2070,2065,445
|
|
20240910,135000,1346688865,2075,2070,2075,2070,3050
|
|
20240910,134900,1340375360,2075,2070,2075,2070,1905
|
|
20240910,134800,1336430005,2070,2065,2070,2065,101
|
|
20240910,134700,1336221435,2070,2070,2070,2060,824
|
|
20240910,134600,1334521435,2070,2070,2070,2070,1211
|
|
20240910,134500,1332014665,2065,2065,2065,2060,888
|
|
20240910,134400,1330181090,2065,2065,2065,2055,6466
|
|
20240910,134300,1316889505,2065,2065,2065,2060,632
|
|
20240910,134200,1315585075,2065,2070,2070,2065,57
|
|
20240910,134100,1315467095,2070,2065,2070,2060,9915
|
|
20240910,134000,1295042150,2060,2065,2070,2060,363
|
|
20240910,133900,1294293450,2065,2065,2065,2060,970
|
|
20240910,133800,1292291600,2070,2065,2070,2065,202
|
|
20240910,133700,1291874465,2070,2070,2070,2070,2
|
|
20240910,133600,1291870325,2070,2065,2075,2065,1289
|
|
20240910,133500,1289208005,2065,2080,2080,2065,2673
|
|
20240910,133400,1283675230,2075,2075,2075,2075,0
|
|
20240910,133300,1283675230,2075,2075,2075,2075,14
|
|
20240910,133200,1283646180,2080,2080,2080,2080,0
|
|
20240910,133100,1283646180,2080,2075,2080,2075,1002
|
|
20240910,133000,1281567025,2075,2075,2075,2075,2
|
|
20240910,132900,1281562875,2075,2075,2075,2075,13
|
|
20240910,132800,1281535900,2075,2075,2075,2075,501
|
|
20240910,132700,1280496325,2080,2070,2080,2070,102
|
|
20240910,132600,1280284185,2070,2070,2070,2070,1
|
|
20240910,132500,1280282115,2080,2070,2080,2070,327
|
|
20240910,132400,1279605215,2070,2070,2070,2070,2506
|
|
20240910,132300,1274417795,2070,2075,2080,2070,2059
|
|
20240910,132200,1270145385,2080,2080,2080,2080,133
|
|
20240910,132100,1269868745,2080,2085,2085,2075,837
|
|
20240910,132000,1268131790,2085,2080,2085,2080,8
|
|
20240910,131900,1268115120,2085,2080,2085,2080,302
|
|
20240910,131800,1267486955,2080,2080,2080,2080,2051
|
|
20240910,131700,1263220875,2070,2070,2070,2070,900
|
|
20240910,131600,1261357875,2080,2085,2085,2080,2050
|
|
20240910,131500,1257093865,2080,2070,2080,2070,971
|
|
20240910,131400,1255081385,2075,2075,2075,2075,1
|
|
20240910,131300,1255079310,2075,2085,2085,2075,1539
|
|
20240910,131200,1251885850,2085,2080,2085,2080,112
|
|
20240910,131100,1251652855,2075,2080,2100,2075,3168
|
|
20240910,131000,1245045955,2080,2070,2080,2070,23
|
|
20240910,130900,1244998135,2080,2075,2080,2070,935
|
|
20240910,130800,1243057950,2070,2075,2080,2065,5830
|
|
20240910,130700,1230984110,2075,2070,2075,2065,2268
|
|
20240910,130600,1226290530,2075,2075,2080,2060,8118
|
|
20240910,130500,1209530530,2070,2065,2080,2060,3115
|
|
20240910,130400,1203080915,2075,2080,2080,2060,17644
|
|
20240910,130300,1166541890,2080,2080,2090,2075,2121
|
|
20240910,130200,1162133665,2090,2090,2090,2080,30952
|
|
20240910,130100,1097668495,2090,2090,2095,2090,579
|
|
20240910,130000,1096457040,2095,2095,2095,2095,841
|
|
20240910,125900,1094695145,2100,2100,2100,2100,944
|
|
20240910,125800,1092712745,2100,2100,2100,2100,189
|
|
20240910,125700,1092315845,2100,2100,2100,2100,163
|
|
20240910,125600,1091973545,2100,2100,2100,2100,1
|
|
20240910,125500,1091971445,2095,2095,2095,2095,0
|
|
20240910,125400,1091971445,2095,2095,2095,2095,366
|
|
20240910,125300,1091204675,2090,2090,2090,2090,0
|
|
20240910,125200,1091204675,2090,2090,2090,2090,0
|
|
20240910,125100,1091204675,2090,2095,2095,2090,101
|
|
20240910,125000,1090993580,2095,2095,2095,2090,643
|
|
20240910,124900,1089646500,2100,2100,2100,2100,4
|
|
20240910,124800,1089638100,2100,2095,2100,2095,201
|
|
20240910,124700,1089217000,2095,2090,2095,2090,1975
|
|
20240910,124600,1085079385,2095,2095,2100,2095,1296
|
|
20240910,124500,1082364260,2100,2095,2100,2095,1088
|
|
20240910,124400,1080084895,2095,2105,2105,2095,70
|
|
20240910,124300,1079938210,2100,2100,2105,2095,11844
|
|
20240910,124200,1055074495,2105,2100,2105,2100,885
|
|
20240910,124100,1053215980,2100,2100,2100,2100,953
|
|
20240910,124000,1051214680,2100,2100,2100,2100,5682
|
|
20240910,123900,1039282480,2100,2100,2100,2100,750
|
|
20240910,123800,1037707480,2095,2095,2095,2095,2
|
|
20240910,123700,1037703290,2100,2100,2100,2100,1334
|
|
20240910,123600,1034901890,2100,2100,2100,2100,0
|
|
20240910,123500,1034901890,2100,2095,2100,2095,44
|
|
20240910,123400,1034809700,2095,2095,2095,2095,11
|
|
20240910,123300,1034786655,2095,2095,2095,2095,1
|
|
20240910,123200,1034784560,2090,2095,2095,2090,1759
|
|
20240910,123100,1031105500,2095,2095,2095,2095,48
|
|
20240910,123000,1031004940,2095,2095,2095,2095,174
|
|
20240910,122900,1030640410,2095,2095,2095,2095,266
|
|
20240910,122800,1030083140,2095,2095,2095,2095,0
|
|
20240910,122700,1030083140,2095,2095,2095,2095,0
|
|
20240910,122600,1030083140,2095,2095,2095,2095,217
|
|
20240910,122500,1029628525,2090,2090,2090,2090,350
|
|
20240910,122400,1028897025,2090,2090,2095,2090,2997
|
|
20240910,122300,1022633145,2095,2090,2095,2090,1860
|
|
20240910,122200,1018745715,2095,2090,2095,2090,3
|
|
20240910,122100,1018739435,2095,2095,2095,2095,0
|
|
20240910,122000,1018739435,2095,2095,2095,2095,141
|
|
20240910,121900,1018444040,2095,2095,2095,2095,1
|
|
20240910,121800,1018441945,2090,2090,2090,2090,569
|
|
20240910,121700,1017252735,2090,2095,2095,2090,308
|
|
20240910,121600,1016608710,2095,2085,2095,2085,50
|
|
20240910,121500,1016504380,2095,2085,2095,2085,701
|
|
20240910,121400,1015036785,2090,2095,2095,2090,48
|
|
20240910,121300,1014936460,2090,2090,2090,2090,174
|
|
20240910,121200,1014572800,2090,2090,2090,2085,4281
|
|
20240910,121100,1005646885,2090,2090,2090,2090,0
|
|
20240910,121000,1005646885,2090,2090,2090,2090,81
|
|
20240910,120900,1005477595,2095,2095,2095,2085,8
|
|
20240910,120800,1005460895,2090,2095,2095,2090,1244
|
|
20240910,120700,1002858435,2090,2090,2090,2090,0
|
|
20240910,120600,1002858435,2090,2095,2095,2090,5124
|
|
20240910,120500,992147155,2100,2095,2100,2095,202
|
|
20240910,120400,991723960,2100,2095,2100,2095,56
|
|
20240910,120300,991606635,2100,2100,2100,2100,2
|
|
20240910,120200,991602435,2095,2100,2100,2095,95
|
|
20240910,120100,991403170,2095,2095,2100,2095,41
|
|
20240910,120000,991317225,2100,2100,2100,2095,551
|
|
20240910,115900,990161775,2100,2095,2100,2095,51
|
|
20240910,115800,990054775,2095,2100,2100,2090,17
|
|
20240910,115700,990019160,2095,2100,2100,2095,553
|
|
20240910,115600,988858125,2100,2100,2100,2100,4
|
|
20240910,115500,988849725,2100,2095,2100,2090,1295
|
|
20240910,115400,986141700,2095,2095,2095,2095,511
|
|
20240910,115300,985071155,2095,2095,2095,2095,0
|
|
20240910,115200,985071155,2095,2090,2095,2090,597
|
|
20240910,115100,983820890,2090,2090,2090,2090,685
|
|
20240910,115000,982389240,2090,2095,2100,2090,9053
|
|
20240910,114900,963455445,2095,2105,2105,2095,1511
|
|
20240910,114800,960289890,2095,2095,2095,2095,101
|
|
20240910,114700,960078295,2095,2100,2100,2095,15117
|
|
20240910,114600,928390005,2100,2105,2105,2100,26
|
|
20240910,114500,928335400,2100,2105,2105,2100,20000
|
|
20240910,114400,886330250,2110,2110,2110,2110,100
|
|
20240910,114300,886119250,2115,2115,2115,2115,19
|
|
20240910,114200,886079065,2105,2115,2115,2105,3127
|
|
20240910,114100,879489440,2115,2115,2120,2110,6264
|
|
20240910,114000,866257370,2115,2105,2115,2105,30
|
|
20240910,113900,866194030,2115,2105,2115,2105,170
|
|
20240910,113800,865835980,2115,2115,2115,2115,0
|
|
20240910,113700,865835980,2115,2115,2115,2115,0
|
|
20240910,113600,865835980,2115,2110,2115,2110,101
|
|
20240910,113500,865622865,2110,2110,2110,2110,1521
|
|
20240910,113400,862413555,2110,2110,2110,2110,0
|
|
20240910,113300,862413555,2110,2105,2110,2105,41
|
|
20240910,113200,862327245,2105,2105,2110,2105,1033
|
|
20240910,113100,860152665,2110,2110,2110,2110,1
|
|
20240910,113000,860150555,2105,2110,2110,2105,552
|
|
20240910,112900,858987590,2115,2105,2115,2105,11131
|
|
20240910,112800,835556825,2120,2115,2120,2115,91
|
|
20240910,112700,835364355,2105,2115,2115,2105,1537
|
|
20240910,112600,832122970,2115,2115,2115,2115,0
|
|
20240910,112500,832122970,2115,2115,2115,2115,1
|
|
20240910,112400,832120855,2110,2110,2110,2110,14
|
|
20240910,112300,832091315,2115,2115,2115,2105,744
|
|
20240910,112200,830517985,2115,2115,2115,2115,20
|
|
20240910,112100,830475685,2115,2110,2115,2105,173
|
|
20240910,112000,830111010,2110,2110,2110,2110,195
|
|
20240910,111900,829699560,2110,2110,2110,2110,10
|
|
20240910,111800,829678460,2115,2115,2115,2115,1
|
|
20240910,111700,829676345,2115,2115,2115,2115,108
|
|
20240910,111600,829447925,2110,2110,2110,2110,100
|
|
20240910,111500,829236925,2110,2110,2115,2110,301
|
|
20240910,111400,828601810,2105,2115,2115,2105,575
|
|
20240910,111300,827388655,2115,2115,2115,2115,0
|
|
20240910,111200,827388655,2115,2110,2115,2110,997
|
|
20240910,111100,825282255,2110,2115,2115,2110,497
|
|
20240910,111000,824233335,2115,2105,2115,2105,20472
|
|
20240910,110900,781133755,2105,2110,2110,2105,1851
|
|
20240910,110800,777237380,2115,2115,2115,2105,10
|
|
20240910,110700,777216270,2115,2110,2115,2105,1105
|
|
20240910,110600,774884710,2110,2100,2110,2100,6727
|
|
20240910,110500,760752660,2110,2120,2120,2105,21296
|
|
20240910,110400,715845040,2130,2130,2135,2120,883
|
|
20240910,110300,713972035,2130,2130,2130,2130,2
|
|
20240910,110200,713967775,2135,2135,2135,2120,118
|
|
20240910,110100,713717520,2135,2120,2135,2120,115
|
|
20240910,110000,713472650,2135,2135,2135,2135,22
|
|
20240910,105900,713425680,2135,2130,2135,2130,307
|
|
20240910,105800,712771735,2135,2130,2135,2130,2802
|
|
20240910,105700,706803270,2130,2115,2130,2115,1879
|
|
20240910,105600,702818145,2115,2115,2115,2115,1012
|
|
20240910,105500,700677765,2120,2115,2120,2115,5209
|
|
20240910,105400,689660725,2115,2115,2115,2115,1691
|
|
20240910,105300,686084260,2120,2120,2120,2120,210
|
|
20240910,105200,685639060,2120,2125,2125,2120,51
|
|
20240910,105100,685530935,2120,2120,2120,2120,0
|
|
20240910,105000,685530935,2120,2125,2125,2120,35
|
|
20240910,104900,685456730,2120,2120,2120,2120,150
|
|
20240910,104800,685138730,2125,2125,2125,2125,0
|
|
20240910,104700,685138730,2125,2120,2125,2120,783
|
|
20240910,104600,683478765,2125,2125,2125,2125,9
|
|
20240910,104500,683459640,2125,2125,2125,2125,100
|
|
20240910,104400,683247140,2125,2120,2125,2120,956
|
|
20240910,104300,681220365,2125,2125,2125,2125,0
|
|
20240910,104200,681220365,2125,2125,2125,2125,14
|
|
20240910,104100,681190615,2125,2125,2125,2125,225
|
|
20240910,104000,680712490,2125,2125,2125,2120,5105
|
|
20240910,103900,669879365,2120,2120,2120,2120,782
|
|
20240910,103800,668221525,2120,2125,2125,2120,363
|
|
20240910,103700,667451725,2125,2125,2125,2125,101
|
|
20240910,103600,667237100,2125,2125,2125,2125,0
|
|
20240910,103500,667237100,2125,2125,2125,2125,1
|
|
20240910,103400,667234975,2120,2125,2125,2120,161
|
|
20240910,103300,666893600,2130,2130,2130,2130,4
|
|
20240910,103200,666885080,2130,2125,2130,2125,302
|
|
20240910,103100,666243325,2120,2125,2130,2120,400
|
|
20240910,103000,665392425,2130,2130,2130,2130,13
|
|
20240910,102900,665364735,2130,2115,2130,2110,9495
|
|
20240910,102800,645228980,2115,2115,2115,2115,459
|
|
20240910,102700,644258195,2120,2115,2120,2110,3007
|
|
20240910,102600,637898405,2120,2115,2120,2115,2409
|
|
20240910,102500,632794525,2115,2115,2120,2115,512
|
|
20240910,102400,631710355,2115,2110,2115,2110,4878
|
|
20240910,102300,621417310,2105,2110,2110,2105,1203
|
|
20240910,102200,618879980,2110,2105,2110,2105,101
|
|
20240910,102100,618666875,2110,2105,2110,2105,141
|
|
20240910,102000,618370060,2110,2105,2110,2105,514
|
|
20240910,101900,617288020,2110,2110,2110,2110,323
|
|
20240910,101800,616606490,2110,2105,2110,2105,902
|
|
20240910,101700,614703420,2100,2105,2105,2100,5571
|
|
20240910,101600,602996720,2105,2115,2115,2100,15402
|
|
20240910,101500,570559675,2110,2115,2115,2110,3557
|
|
20240910,101400,563039480,2115,2120,2120,2115,3701
|
|
20240910,101300,555210265,2120,2125,2125,2120,260
|
|
20240910,101200,554658565,2120,2125,2125,2120,605
|
|
20240910,101100,553375340,2120,2120,2120,2120,0
|
|
20240910,101000,553375340,2120,2125,2125,2120,361
|
|
20240910,100900,552609925,2125,2120,2130,2120,994
|
|
20240910,100800,550502625,2120,2125,2125,2115,10709
|
|
20240910,100700,527806660,2130,2135,2135,2130,6307
|
|
20240910,100600,514365640,2145,2145,2145,2145,0
|
|
20240910,100500,514365640,2145,2145,2145,2145,0
|
|
20240910,100400,514365640,2145,2135,2145,2135,200
|
|
20240910,100300,513937240,2135,2140,2145,2135,4257
|
|
20240910,100200,504847270,2140,2160,2160,2140,9189
|
|
20240910,100100,485112635,2155,2135,2160,2135,14284
|
|
20240910,100000,454426485,2135,2130,2135,2130,174
|
|
20240910,095900,454055000,2135,2135,2135,2135,553
|
|
20240910,095800,452874345,2135,2130,2135,2130,742
|
|
20240910,095700,451293875,2130,2130,2130,2130,0
|
|
20240910,095600,451293875,2130,2130,2135,2130,516
|
|
20240910,095500,450194790,2130,2130,2140,2130,3024
|
|
20240910,095400,443753450,2130,2130,2130,2130,2240
|
|
20240910,095300,438982250,2135,2130,2140,2130,1415
|
|
20240910,095200,435967400,2125,2125,2140,2125,638
|
|
20240910,095100,434611635,2125,2130,2130,2125,1100
|
|
20240910,095000,432273480,2130,2135,2135,2130,1216
|
|
20240910,094900,429683160,2130,2135,2135,2130,1113
|
|
20240910,094800,427308620,2135,2140,2140,2130,2859
|
|
20240910,094700,421207015,2140,2135,2140,2130,1050
|
|
20240910,094600,418963970,2140,2140,2145,2120,13581
|
|
20240910,094500,390060645,2140,2140,2140,2140,362
|
|
20240910,094400,389285965,2140,2150,2150,2140,1190
|
|
20240910,094300,386735175,2150,2150,2150,2150,54
|
|
20240910,094200,386619075,2150,2155,2155,2150,146
|
|
20240910,094100,386304945,2155,2150,2155,2145,537
|
|
20240910,094000,385148010,2155,2150,2155,2145,379
|
|
20240910,093900,384333725,2145,2145,2145,2145,1440
|
|
20240910,093800,381244925,2145,2135,2145,2135,1046
|
|
20240910,093700,379006255,2145,2145,2145,2130,1296
|
|
20240910,093600,376234995,2145,2130,2145,2130,2559
|
|
20240910,093500,370784310,2130,2135,2145,2130,1540
|
|
20240910,093400,367494230,2135,2135,2135,2135,15
|
|
20240910,093300,367462205,2135,2145,2145,2135,357
|
|
20240910,093200,366699190,2145,2145,2145,2145,652
|
|
20240910,093100,365300650,2150,2140,2150,2140,462
|
|
20240910,093000,364311895,2130,2150,2150,2125,8761
|
|
20240910,092900,345609135,2145,2155,2155,2145,4037
|
|
20240910,092800,336949080,2150,2150,2150,2150,10
|
|
20240910,092700,336927580,2145,2145,2145,2145,1405
|
|
20240910,092600,333913855,2145,2150,2150,2145,1865
|
|
20240910,092500,329908725,2150,2160,2160,2150,1934
|
|
20240910,092400,325741395,2160,2160,2160,2155,1356
|
|
20240910,092300,322816185,2155,2160,2160,2155,1218
|
|
20240910,092200,320191345,2155,2150,2160,2150,1952
|
|
20240910,092100,315986025,2150,2155,2155,2145,2578
|
|
20240910,092000,310455200,2150,2140,2150,2140,1431
|
|
20240910,091900,307385205,2140,2140,2145,2140,6691
|
|
20240910,091800,293066415,2140,2140,2140,2140,173
|
|
20240910,091700,292696195,2140,2140,2140,2135,161
|
|
20240910,091600,292352005,2140,2125,2140,2120,4262
|
|
20240910,091500,283256520,2120,2140,2140,2110,21409
|
|
20240910,091400,237775800,2140,2160,2160,2140,16853
|
|
20240910,091300,201559775,2175,2175,2175,2175,138
|
|
20240910,091200,201259625,2175,2160,2180,2155,3092
|
|
20240910,091100,194539555,2165,2155,2165,2140,5797
|
|
20240910,091000,182046340,2140,2155,2160,2140,18518
|
|
20240910,090900,142225650,2170,2155,2170,2155,451
|
|
20240910,090800,141253730,2155,2175,2175,2155,11365
|
|
20240910,090700,116649970,2175,2175,2175,2165,1573
|
|
20240910,090600,113238305,2170,2175,2175,2170,4319
|
|
20240910,090500,103866020,2175,2185,2185,2175,5361
|
|
20240910,090400,92187045,2185,2170,2185,2165,3114
|
|
20240910,090300,85396840,2165,2160,2170,2160,1756
|
|
20240910,090200,81595790,2155,2165,2165,2145,9016
|
|
20240910,090100,62159655,2165,2175,2180,2165,13360
|
|
20240910,090000,33229120,2175,2165,2175,2165,13570
|