626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192300,1459654220,2050,2050,2050,2050,15459
|
|
20240913,192200,1459654220,2050,2050,2050,2050,0
|
|
20240913,192100,1459654220,2050,2050,2050,2050,0
|
|
20240913,192000,1459654220,2050,2050,2050,2050,0
|
|
20240913,191900,1459654220,2050,2050,2050,2050,0
|
|
20240913,191800,1459654220,2050,2050,2050,2050,0
|
|
20240913,191700,1459654220,2050,2050,2050,2050,0
|
|
20240913,191600,1459654220,2050,2050,2050,2050,0
|
|
20240913,191500,1459654220,2050,2050,2050,2050,0
|
|
20240913,191400,1459654220,2050,2050,2050,2050,0
|
|
20240913,191300,1459654220,2050,2050,2050,2050,0
|
|
20240913,191200,1459654220,2050,2050,2050,2050,0
|
|
20240913,191100,1459654220,2050,2050,2050,2050,0
|
|
20240913,191000,1459654220,2050,2050,2050,2050,0
|
|
20240913,190900,1459654220,2050,2050,2050,2050,0
|
|
20240913,190800,1459654220,2050,2050,2050,2050,0
|
|
20240913,190700,1459654220,2050,2050,2050,2050,0
|
|
20240913,190600,1459654220,2050,2050,2050,2050,0
|
|
20240913,190500,1459654220,2050,2050,2050,2050,0
|
|
20240913,190400,1459654220,2050,2050,2050,2050,0
|
|
20240913,190300,1459654220,2050,2050,2050,2050,0
|
|
20240913,190200,1459654220,2050,2050,2050,2050,0
|
|
20240913,190100,1459654220,2050,2050,2050,2050,0
|
|
20240913,190000,1459654220,2050,2050,2050,2050,0
|
|
20240913,185900,1459654220,2050,2050,2050,2050,0
|
|
20240913,185800,1459654220,2050,2050,2050,2050,0
|
|
20240913,185700,1459654220,2050,2050,2050,2050,0
|
|
20240913,185600,1459654220,2050,2050,2050,2050,0
|
|
20240913,185500,1459654220,2050,2050,2050,2050,0
|
|
20240913,185400,1459654220,2050,2050,2050,2050,0
|
|
20240913,185300,1459654220,2050,2050,2050,2050,15459
|
|
20240913,185200,1459654220,2050,2050,2050,2050,0
|
|
20240913,185100,1459654220,2050,2050,2050,2050,0
|
|
20240913,185000,1459654220,2050,2050,2050,2050,0
|
|
20240913,184900,1459654220,2050,2050,2050,2050,0
|
|
20240913,184800,1459654220,2050,2050,2050,2050,0
|
|
20240913,184700,1459654220,2050,2050,2050,2050,0
|
|
20240913,184600,1459654220,2050,2050,2050,2050,0
|
|
20240913,184500,1459654220,2050,2050,2050,2050,0
|
|
20240913,184400,1459654220,2050,2050,2050,2050,0
|
|
20240913,184300,1459654220,2050,2050,2050,2050,0
|
|
20240913,184200,1459654220,2050,2050,2050,2050,0
|
|
20240913,184100,1459654220,2050,2050,2050,2050,0
|
|
20240913,184000,1459654220,2050,2050,2050,2050,0
|
|
20240913,183900,1459654220,2050,2050,2050,2050,0
|
|
20240913,183800,1459654220,2050,2050,2050,2050,0
|
|
20240913,183700,1459654220,2050,2050,2050,2050,0
|
|
20240913,183600,1459654220,2050,2050,2050,2050,0
|
|
20240913,183500,1459654220,2050,2050,2050,2050,0
|
|
20240913,183400,1459654220,2050,2050,2050,2050,0
|
|
20240913,183300,1459654220,2050,2050,2050,2050,0
|
|
20240913,183200,1459654220,2050,2050,2050,2050,0
|
|
20240913,183100,1459654220,2050,2050,2050,2050,0
|
|
20240913,183000,1459654220,2050,2050,2050,2050,0
|
|
20240913,182900,1459654220,2050,2050,2050,2050,0
|
|
20240913,182800,1459654220,2050,2050,2050,2050,0
|
|
20240913,182700,1459654220,2050,2050,2050,2050,0
|
|
20240913,182600,1459654220,2050,2050,2050,2050,0
|
|
20240913,182500,1459654220,2050,2050,2050,2050,0
|
|
20240913,182400,1459654220,2050,2050,2050,2050,0
|
|
20240913,182300,1459654220,2050,2050,2050,2050,15459
|
|
20240913,182200,1459654220,2050,2050,2050,2050,0
|
|
20240913,182100,1459654220,2050,2050,2050,2050,0
|
|
20240913,182000,1459654220,2050,2050,2050,2050,0
|
|
20240913,181900,1459654220,2050,2050,2050,2050,0
|
|
20240913,181800,1459654220,2050,2050,2050,2050,0
|
|
20240913,181700,1459654220,2050,2050,2050,2050,0
|
|
20240913,181600,1459654220,2050,2050,2050,2050,0
|
|
20240913,181500,1459654220,2050,2050,2050,2050,0
|
|
20240913,181400,1459654220,2050,2050,2050,2050,0
|
|
20240913,181300,1459654220,2050,2050,2050,2050,0
|
|
20240913,181200,1459654220,2050,2050,2050,2050,0
|
|
20240913,181100,1459654220,2050,2050,2050,2050,0
|
|
20240913,181000,1459654220,2050,2050,2050,2050,0
|
|
20240913,180900,1459654220,2050,2050,2050,2050,0
|
|
20240913,180800,1459654220,2050,2050,2050,2050,0
|
|
20240913,180700,1459654220,2050,2050,2050,2050,0
|
|
20240913,180600,1459654220,2050,2050,2050,2050,0
|
|
20240913,180500,1459654220,2050,2050,2050,2050,0
|
|
20240913,180400,1459654220,2050,2050,2050,2050,0
|
|
20240913,180300,1459654220,2050,2050,2050,2050,0
|
|
20240913,180200,1459654220,2050,2050,2050,2050,0
|
|
20240913,180100,1459654220,2050,2050,2050,2050,0
|
|
20240913,180000,1459654220,2050,2050,2050,2050,0
|
|
20240913,175900,1459654220,2050,2050,2050,2050,0
|
|
20240913,175800,1459654220,2050,2050,2050,2050,0
|
|
20240913,175700,1459654220,2050,2050,2050,2050,0
|
|
20240913,175600,1459654220,2050,2050,2050,2050,0
|
|
20240913,175500,1459654220,2050,2050,2050,2050,0
|
|
20240913,175400,1459654220,2050,2050,2050,2050,0
|
|
20240913,175300,1459654220,2050,2050,2050,2050,15459
|
|
20240913,175200,1459654220,2050,2050,2050,2050,0
|
|
20240913,175100,1459654220,2050,2050,2050,2050,0
|
|
20240913,175000,1459654220,2050,2050,2050,2050,0
|
|
20240913,174900,1459654220,2050,2050,2050,2050,0
|
|
20240913,174800,1459654220,2050,2050,2050,2050,0
|
|
20240913,174700,1459654220,2050,2050,2050,2050,0
|
|
20240913,174600,1459654220,2050,2050,2050,2050,0
|
|
20240913,174500,1459654220,2050,2050,2050,2050,0
|
|
20240913,174400,1459654220,2050,2050,2050,2050,0
|
|
20240913,174300,1459654220,2050,2050,2050,2050,0
|
|
20240913,174200,1459654220,2050,2050,2050,2050,0
|
|
20240913,174100,1459654220,2050,2050,2050,2050,0
|
|
20240913,174000,1459654220,2050,2050,2050,2050,0
|
|
20240913,173900,1459654220,2050,2050,2050,2050,0
|
|
20240913,173800,1459654220,2050,2050,2050,2050,0
|
|
20240913,173700,1459654220,2050,2050,2050,2050,0
|
|
20240913,173600,1459654220,2050,2050,2050,2050,0
|
|
20240913,173500,1459654220,2050,2050,2050,2050,0
|
|
20240913,173400,1459654220,2050,2050,2050,2050,0
|
|
20240913,173300,1459654220,2050,2050,2050,2050,0
|
|
20240913,173200,1459654220,2050,2050,2050,2050,0
|
|
20240913,173100,1459654220,2050,2050,2050,2050,0
|
|
20240913,173000,1459654220,2050,2050,2050,2050,0
|
|
20240913,172900,1459654220,2050,2050,2050,2050,0
|
|
20240913,172800,1459654220,2050,2050,2050,2050,0
|
|
20240913,172700,1459654220,2050,2050,2050,2050,0
|
|
20240913,172600,1459654220,2050,2050,2050,2050,0
|
|
20240913,172500,1459654220,2050,2050,2050,2050,0
|
|
20240913,172400,1459654220,2050,2050,2050,2050,0
|
|
20240913,172300,1459654220,2050,2050,2050,2050,15459
|
|
20240913,172200,1459654220,2050,2050,2050,2050,0
|
|
20240913,172100,1459654220,2050,2050,2050,2050,0
|
|
20240913,172000,1459654220,2050,2050,2050,2050,0
|
|
20240913,171900,1459654220,2050,2050,2050,2050,0
|
|
20240913,171800,1459654220,2050,2050,2050,2050,0
|
|
20240913,171700,1459654220,2050,2050,2050,2050,0
|
|
20240913,171600,1459654220,2050,2050,2050,2050,0
|
|
20240913,171500,1459654220,2050,2050,2050,2050,0
|
|
20240913,171400,1459654220,2050,2050,2050,2050,0
|
|
20240913,171300,1459654220,2050,2050,2050,2050,0
|
|
20240913,171200,1459654220,2050,2050,2050,2050,0
|
|
20240913,171100,1459654220,2050,2050,2050,2050,0
|
|
20240913,171000,1459654220,2050,2050,2050,2050,0
|
|
20240913,170900,1459654220,2050,2050,2050,2050,0
|
|
20240913,170800,1459654220,2050,2050,2050,2050,0
|
|
20240913,170700,1459654220,2050,2050,2050,2050,0
|
|
20240913,170600,1459654220,2050,2050,2050,2050,0
|
|
20240913,170500,1459654220,2050,2050,2050,2050,0
|
|
20240913,170400,1459654220,2050,2050,2050,2050,0
|
|
20240913,170300,1459654220,2050,2050,2050,2050,0
|
|
20240913,170200,1459654220,2050,2050,2050,2050,0
|
|
20240913,170100,1459654220,2050,2050,2050,2050,0
|
|
20240913,170000,1459654220,2050,2050,2050,2050,0
|
|
20240913,165900,1459654220,2050,2050,2050,2050,0
|
|
20240913,165800,1459654220,2050,2050,2050,2050,0
|
|
20240913,165700,1459654220,2050,2050,2050,2050,0
|
|
20240913,165600,1459654220,2050,2050,2050,2050,0
|
|
20240913,165500,1459654220,2050,2050,2050,2050,0
|
|
20240913,165400,1459654220,2050,2050,2050,2050,0
|
|
20240913,165300,1459654220,2050,2050,2050,2050,15459
|
|
20240913,165200,1459654220,2050,2050,2050,2050,0
|
|
20240913,165100,1459654220,2050,2050,2050,2050,0
|
|
20240913,165000,1459654220,2050,2050,2050,2050,0
|
|
20240913,164900,1459654220,2050,2050,2050,2050,0
|
|
20240913,164800,1459654220,2050,2050,2050,2050,0
|
|
20240913,164700,1459654220,2050,2050,2050,2050,0
|
|
20240913,164600,1459654220,2050,2050,2050,2050,0
|
|
20240913,164500,1459654220,2050,2050,2050,2050,0
|
|
20240913,164400,1459654220,2050,2050,2050,2050,0
|
|
20240913,164300,1459654220,2050,2050,2050,2050,0
|
|
20240913,164200,1459654220,2050,2050,2050,2050,0
|
|
20240913,164100,1459654220,2050,2050,2050,2050,0
|
|
20240913,164000,1459654220,2050,2050,2050,2050,0
|
|
20240913,163900,1459654220,2050,2050,2050,2050,0
|
|
20240913,163800,1459654220,2050,2050,2050,2050,0
|
|
20240913,163700,1459654220,2050,2050,2050,2050,0
|
|
20240913,163600,1459654220,2050,2050,2050,2050,0
|
|
20240913,163500,1459654220,2050,2050,2050,2050,0
|
|
20240913,163400,1459654220,2050,2050,2050,2050,0
|
|
20240913,163300,1459654220,2050,2050,2050,2050,0
|
|
20240913,163200,1459654220,2050,2050,2050,2050,0
|
|
20240913,163100,1459654220,2050,2050,2050,2050,0
|
|
20240913,163000,1459654220,2050,2050,2050,2050,0
|
|
20240913,162900,1459654220,2050,2050,2050,2050,0
|
|
20240913,162800,1459654220,2050,2050,2050,2050,0
|
|
20240913,162700,1459654220,2050,2050,2050,2050,0
|
|
20240913,162600,1459654220,2050,2050,2050,2050,0
|
|
20240913,162500,1459654220,2050,2050,2050,2050,0
|
|
20240913,162400,1459654220,2050,2050,2050,2050,0
|
|
20240913,162300,1459654220,2050,2050,2050,2050,15459
|
|
20240913,162200,1459654220,2050,2050,2050,2050,0
|
|
20240913,162100,1459654220,2050,2050,2050,2050,0
|
|
20240913,162000,1459654220,2050,2050,2050,2050,0
|
|
20240913,161900,1459654220,2050,2050,2050,2050,0
|
|
20240913,161800,1459654220,2050,2050,2050,2050,0
|
|
20240913,161700,1459654220,2050,2050,2050,2050,0
|
|
20240913,161600,1459654220,2050,2050,2050,2050,0
|
|
20240913,161500,1459654220,2050,2050,2050,2050,0
|
|
20240913,161400,1459654220,2050,2050,2050,2050,0
|
|
20240913,161300,1459654220,2050,2050,2050,2050,0
|
|
20240913,161200,1459654220,2050,2050,2050,2050,0
|
|
20240913,161100,1459654220,2050,2050,2050,2050,0
|
|
20240913,161000,1459654220,2050,2050,2050,2050,0
|
|
20240913,160900,1459654220,2050,2050,2050,2050,0
|
|
20240913,160800,1459654220,2050,2050,2050,2050,0
|
|
20240913,160700,1459654220,2050,2050,2050,2050,0
|
|
20240913,160600,1459654220,2050,2050,2050,2050,0
|
|
20240913,160500,1459654220,2050,2050,2050,2050,0
|
|
20240913,160400,1459654220,2050,2050,2050,2050,0
|
|
20240913,160300,1459654220,2050,2050,2050,2050,0
|
|
20240913,160200,1459654220,2050,2050,2050,2050,0
|
|
20240913,160100,1459654220,2050,2050,2050,2050,0
|
|
20240913,160000,1459654220,2050,2050,2050,2050,0
|
|
20240913,155900,1459654220,2050,2050,2050,2050,0
|
|
20240913,155800,1459654220,2050,2050,2050,2050,0
|
|
20240913,155700,1459654220,2050,2050,2050,2050,0
|
|
20240913,155600,1459654220,2050,2050,2050,2050,0
|
|
20240913,155500,1459654220,2050,2050,2050,2050,0
|
|
20240913,155400,1459654220,2050,2050,2050,2050,0
|
|
20240913,155300,1459654220,2050,2050,2050,2050,15459
|
|
20240913,155200,1459654220,2050,2050,2050,2050,0
|
|
20240913,155100,1459654220,2050,2050,2050,2050,0
|
|
20240913,155000,1459654220,2050,2050,2050,2050,0
|
|
20240913,154900,1459654220,2050,2050,2050,2050,0
|
|
20240913,154800,1459654220,2050,2050,2050,2050,0
|
|
20240913,154700,1459654220,2050,2050,2050,2050,0
|
|
20240913,154600,1459654220,2050,2050,2050,2050,0
|
|
20240913,154500,1459654220,2050,2050,2050,2050,0
|
|
20240913,154400,1459654220,2050,2050,2050,2050,0
|
|
20240913,154300,1459654220,2050,2050,2050,2050,0
|
|
20240913,154200,1459654220,2050,2050,2050,2050,0
|
|
20240913,154100,1459654220,2050,2050,2050,2050,0
|
|
20240913,154000,1459654220,2050,2050,2050,2050,0
|
|
20240913,153900,1459654220,2050,2050,2050,2050,0
|
|
20240913,153800,1459654220,2050,2050,2050,2050,0
|
|
20240913,153700,1459654220,2050,2050,2050,2050,0
|
|
20240913,153600,1459654220,2050,2050,2050,2050,0
|
|
20240913,153500,1459654220,2050,2050,2050,2050,0
|
|
20240913,153400,1459654220,2050,2050,2050,2050,0
|
|
20240913,153300,1459654220,2050,2050,2050,2050,0
|
|
20240913,153200,1459654220,2050,2050,2050,2050,0
|
|
20240913,153100,1459654220,2050,2050,2050,2050,0
|
|
20240913,153000,1459654220,2050,2050,2050,2050,15459
|
|
20240913,152900,1427963270,2060,2060,2060,2060,0
|
|
20240913,152800,1427963270,2060,2060,2060,2060,0
|
|
20240913,152700,1427963270,2060,2060,2060,2060,0
|
|
20240913,152600,1427963270,2060,2060,2060,2060,0
|
|
20240913,152500,1427963270,2060,2060,2060,2060,0
|
|
20240913,152400,1427963270,2060,2060,2060,2060,0
|
|
20240913,152300,1427963270,2060,2060,2060,2060,0
|
|
20240913,152200,1427963270,2060,2060,2060,2060,0
|
|
20240913,152100,1427963270,2060,2060,2060,2060,0
|
|
20240913,152000,1427963270,2060,2060,2060,2060,0
|
|
20240913,151900,1427963270,2060,2060,2060,2050,9545
|
|
20240913,151800,1408382195,2060,2055,2060,2050,2820
|
|
20240913,151700,1402590080,2050,2050,2055,2050,1830
|
|
20240913,151600,1398837020,2050,2055,2055,2050,5391
|
|
20240913,151500,1387783400,2050,2060,2060,2050,14987
|
|
20240913,151400,1356985150,2060,2060,2060,2060,101
|
|
20240913,151300,1356777090,2060,2060,2060,2060,306
|
|
20240913,151200,1356146730,2055,2060,2065,2055,3895
|
|
20240913,151100,1348141280,2060,2065,2065,2060,4282
|
|
20240913,151000,1339320355,2060,2060,2060,2060,500
|
|
20240913,150900,1338290355,2060,2065,2065,2060,1913
|
|
20240913,150800,1334347010,2060,2065,2065,2060,1204
|
|
20240913,150700,1331865770,2070,2065,2070,2065,1503
|
|
20240913,150600,1328762060,2070,2065,2070,2065,1367
|
|
20240913,150500,1325939185,2065,2065,2065,2065,0
|
|
20240913,150400,1325939185,2065,2065,2065,2065,0
|
|
20240913,150300,1325939185,2065,2065,2065,2065,0
|
|
20240913,150200,1325939185,2065,2065,2065,2060,231
|
|
20240913,150100,1325462195,2060,2060,2060,2060,551
|
|
20240913,150000,1324327135,2065,2065,2065,2065,116
|
|
20240913,145900,1324087595,2065,2070,2070,2065,491
|
|
20240913,145800,1323073675,2065,2070,2070,2065,2012
|
|
20240913,145700,1318916340,2070,2070,2070,2070,0
|
|
20240913,145600,1318916340,2070,2070,2070,2070,1
|
|
20240913,145500,1318914270,2070,2070,2070,2070,31
|
|
20240913,145400,1318850100,2070,2070,2070,2070,248
|
|
20240913,145300,1318336740,2065,2065,2065,2065,1291
|
|
20240913,145200,1315670825,2065,2060,2065,2060,2786
|
|
20240913,145100,1309931610,2065,2060,2065,2060,2
|
|
20240913,145000,1309927485,2065,2065,2065,2065,1
|
|
20240913,144900,1309925420,2060,2060,2060,2060,1000
|
|
20240913,144800,1307865420,2060,2060,2060,2060,0
|
|
20240913,144700,1307865420,2060,2065,2065,2060,1752
|
|
20240913,144600,1304256295,2060,2060,2060,2060,1000
|
|
20240913,144500,1302196295,2060,2060,2060,2060,4
|
|
20240913,144400,1302188055,2060,2060,2060,2060,1988
|
|
20240913,144300,1298092775,2065,2065,2065,2065,500
|
|
20240913,144200,1297060275,2065,2065,2065,2065,6
|
|
20240913,144100,1297047885,2065,2065,2065,2065,10
|
|
20240913,144000,1297027235,2065,2065,2065,2065,1
|
|
20240913,143900,1297025170,2065,2065,2065,2065,40
|
|
20240913,143800,1296942570,2065,2065,2065,2065,1
|
|
20240913,143700,1296940505,2060,2065,2065,2060,485
|
|
20240913,143600,1295941330,2065,2065,2065,2065,76
|
|
20240913,143500,1295784390,2065,2065,2065,2065,0
|
|
20240913,143400,1295784390,2065,2065,2065,2065,103
|
|
20240913,143300,1295571695,2065,2065,2065,2065,0
|
|
20240913,143200,1295571695,2065,2065,2065,2065,1
|
|
20240913,143100,1295569630,2065,2065,2065,2065,6
|
|
20240913,143000,1295557240,2065,2060,2065,2060,2655
|
|
20240913,142900,1290087935,2065,2065,2065,2065,0
|
|
20240913,142800,1290087935,2065,2065,2065,2060,10
|
|
20240913,142700,1290067320,2065,2060,2065,2060,4334
|
|
20240913,142600,1281139270,2065,2065,2065,2065,133
|
|
20240913,142500,1280864625,2065,2065,2065,2065,0
|
|
20240913,142400,1280864625,2065,2065,2065,2065,3
|
|
20240913,142300,1280858430,2065,2065,2065,2065,1
|
|
20240913,142200,1280856365,2065,2065,2065,2065,2
|
|
20240913,142100,1280852235,2065,2065,2065,2065,0
|
|
20240913,142000,1280852235,2065,2065,2065,2065,2
|
|
20240913,141900,1280848105,2065,2065,2065,2065,4
|
|
20240913,141800,1280839845,2065,2065,2065,2060,1080
|
|
20240913,141700,1278609650,2070,2065,2070,2065,501
|
|
20240913,141600,1277575080,2065,2065,2065,2065,0
|
|
20240913,141500,1277575080,2065,2065,2065,2065,1178
|
|
20240913,141400,1275142510,2065,2065,2065,2065,21
|
|
20240913,141300,1275099145,2065,2060,2065,2060,4173
|
|
20240913,141200,1266502760,2060,2060,2060,2060,6000
|
|
20240913,141100,1254142760,2065,2065,2065,2065,0
|
|
20240913,141000,1254142760,2065,2065,2065,2065,0
|
|
20240913,140900,1254142760,2065,2065,2065,2065,4
|
|
20240913,140800,1254134500,2060,2060,2060,2060,4
|
|
20240913,140700,1254126260,2065,2070,2070,2065,171
|
|
20240913,140600,1253773095,2070,2070,2070,2070,1
|
|
20240913,140500,1253771025,2065,2065,2065,2065,90
|
|
20240913,140400,1253585175,2065,2075,2075,2065,1867
|
|
20240913,140300,1249724975,2075,2075,2075,2075,1
|
|
20240913,140200,1249722900,2070,2070,2070,2070,1088
|
|
20240913,140100,1247470740,2070,2085,2085,2070,1612
|
|
20240913,140000,1244125775,2080,2070,2085,2070,2951
|
|
20240913,135900,1237987825,2065,2065,2065,2065,52
|
|
20240913,135800,1237880445,2065,2070,2070,2065,2928
|
|
20240913,135700,1231834115,2065,2070,2070,2065,502
|
|
20240913,135600,1230794980,2080,2080,2080,2080,0
|
|
20240913,135500,1230794980,2080,2070,2080,2070,9515
|
|
20240913,135400,1211059660,2070,2055,2070,2055,10420
|
|
20240913,135300,1189579605,2060,2060,2060,2060,100
|
|
20240913,135200,1189373605,2060,2060,2065,2060,255
|
|
20240913,135100,1188848300,2060,2060,2060,2060,1363
|
|
20240913,135000,1186040520,2060,2060,2060,2060,52
|
|
20240913,134900,1185933400,2060,2060,2060,2060,4
|
|
20240913,134800,1185925160,2060,2060,2060,2060,18
|
|
20240913,134700,1185888080,2060,2060,2060,2060,493
|
|
20240913,134600,1184872500,2060,2060,2060,2060,12
|
|
20240913,134500,1184847780,2065,2065,2065,2065,1
|
|
20240913,134400,1184845715,2065,2060,2065,2055,967
|
|
20240913,134300,1182858475,2060,2060,2060,2060,0
|
|
20240913,134200,1182858475,2060,2060,2060,2060,1
|
|
20240913,134100,1182856415,2060,2060,2060,2060,0
|
|
20240913,134000,1182856415,2060,2060,2060,2060,200
|
|
20240913,133900,1182444415,2055,2055,2055,2055,0
|
|
20240913,133800,1182444415,2055,2055,2055,2055,853
|
|
20240913,133700,1180691500,2055,2070,2070,2055,6116
|
|
20240913,133600,1168098720,2070,2070,2070,2070,2
|
|
20240913,133500,1168094580,2070,2070,2070,2070,1500
|
|
20240913,133400,1164989580,2070,2070,2070,2070,9
|
|
20240913,133300,1164970950,2070,2070,2070,2070,0
|
|
20240913,133200,1164970950,2070,2065,2070,2065,18
|
|
20240913,133100,1164933750,2065,2065,2070,2065,3889
|
|
20240913,133000,1156902930,2065,2065,2065,2065,0
|
|
20240913,132900,1156902930,2065,2065,2065,2065,105
|
|
20240913,132800,1156686105,2065,2065,2065,2065,1040
|
|
20240913,132700,1154538505,2065,2065,2065,2065,35
|
|
20240913,132600,1154466230,2060,2060,2060,2060,0
|
|
20240913,132500,1154466230,2060,2060,2060,2060,10
|
|
20240913,132400,1154445630,2060,2060,2060,2060,186
|
|
20240913,132300,1154062470,2060,2065,2065,2060,13
|
|
20240913,132200,1154035650,2065,2065,2065,2065,1273
|
|
20240913,132100,1151406905,2065,2065,2065,2065,0
|
|
20240913,132000,1151406905,2065,2065,2065,2065,0
|
|
20240913,131900,1151406905,2065,2065,2065,2065,0
|
|
20240913,131800,1151406905,2065,2060,2065,2060,53
|
|
20240913,131700,1151297715,2065,2065,2065,2065,87
|
|
20240913,131600,1151118060,2065,2065,2065,2065,20
|
|
20240913,131500,1151076760,2065,2065,2065,2065,500
|
|
20240913,131400,1150044260,2065,2065,2065,2065,15
|
|
20240913,131300,1150013285,2065,2065,2065,2060,390
|
|
20240913,131200,1149209410,2070,2070,2070,2070,1
|
|
20240913,131100,1149207340,2060,2060,2060,2060,96
|
|
20240913,131000,1149009580,2060,2060,2060,2060,0
|
|
20240913,130900,1149009580,2060,2065,2070,2060,24
|
|
20240913,130800,1148960050,2075,2075,2075,2075,2
|
|
20240913,130700,1148955900,2075,2070,2075,2070,12
|
|
20240913,130600,1148931025,2075,2070,2075,2065,6
|
|
20240913,130500,1148918610,2070,2065,2070,2065,122
|
|
20240913,130400,1148666595,2065,2070,2070,2065,6
|
|
20240913,130300,1148654200,2070,2070,2070,2065,24
|
|
20240913,130200,1148604630,2070,2065,2070,2065,488
|
|
20240913,130100,1147596900,2060,2055,2060,2055,3859
|
|
20240913,130000,1139661030,2060,2060,2060,2060,1905
|
|
20240913,125900,1135736730,2065,2065,2065,2065,78
|
|
20240913,125800,1135575660,2065,2065,2065,2060,3658
|
|
20240913,125700,1128040165,2065,2070,2070,2065,571
|
|
20240913,125600,1126861045,2070,2070,2070,2070,923
|
|
20240913,125500,1124950435,2070,2065,2070,2065,9710
|
|
20240913,125400,1104899280,2070,2070,2070,2070,2
|
|
20240913,125300,1104895140,2065,2070,2070,2065,213
|
|
20240913,125200,1104454480,2070,2065,2070,2065,1026
|
|
20240913,125100,1102331535,2075,2075,2075,2075,0
|
|
20240913,125000,1102331535,2075,2075,2075,2075,17
|
|
20240913,124900,1102296260,2070,2070,2070,2070,0
|
|
20240913,124800,1102296260,2070,2070,2070,2070,169
|
|
20240913,124700,1101946430,2070,2070,2070,2070,194
|
|
20240913,124600,1101544850,2070,2070,2070,2070,3000
|
|
20240913,124500,1095334850,2070,2070,2070,2070,0
|
|
20240913,124400,1095334850,2070,2070,2070,2070,885
|
|
20240913,124300,1093502900,2070,2070,2070,2070,209
|
|
20240913,124200,1093070270,2070,2070,2070,2070,2921
|
|
20240913,124100,1087023800,2075,2075,2075,2075,1
|
|
20240913,124000,1087021725,2075,2075,2075,2075,6
|
|
20240913,123900,1087009275,2075,2075,2075,2075,49
|
|
20240913,123800,1086907600,2075,2075,2075,2075,0
|
|
20240913,123700,1086907600,2075,2075,2075,2075,7
|
|
20240913,123600,1086893075,2075,2075,2075,2075,222
|
|
20240913,123500,1086432425,2075,2070,2075,2070,311
|
|
20240913,123400,1085788600,2070,2070,2070,2070,1
|
|
20240913,123300,1085786530,2075,2075,2075,2075,42
|
|
20240913,123200,1085699380,2070,2070,2070,2070,2177
|
|
20240913,123100,1081192990,2070,2070,2070,2070,3148
|
|
20240913,123000,1074676630,2075,2075,2075,2075,16
|
|
20240913,122900,1074643430,2075,2075,2075,2075,211
|
|
20240913,122800,1074205605,2075,2080,2080,2075,319
|
|
20240913,122700,1073543670,2075,2075,2075,2075,980
|
|
20240913,122600,1071510170,2080,2080,2080,2080,1
|
|
20240913,122500,1071508090,2070,2080,2080,2070,1114
|
|
20240913,122400,1069196530,2080,2080,2080,2080,1502
|
|
20240913,122300,1066072370,2080,2080,2080,2080,0
|
|
20240913,122200,1066072370,2080,2080,2080,2080,1
|
|
20240913,122100,1066070290,2075,2080,2080,2075,510
|
|
20240913,122000,1065011990,2080,2075,2080,2075,501
|
|
20240913,121900,1063972410,2080,2080,2080,2080,3338
|
|
20240913,121800,1057029370,2080,2075,2080,2075,31
|
|
20240913,121700,1056965040,2075,2075,2075,2075,227
|
|
20240913,121600,1056494015,2075,2075,2075,2075,24
|
|
20240913,121500,1056444215,2075,2075,2075,2075,943
|
|
20240913,121400,1054487490,2075,2075,2075,2075,0
|
|
20240913,121300,1054487490,2075,2075,2075,2075,240
|
|
20240913,121200,1053989490,2075,2080,2080,2075,10
|
|
20240913,121100,1053968735,2075,2075,2075,2075,300
|
|
20240913,121000,1053346235,2070,2070,2075,2070,564
|
|
20240913,120900,1052177755,2070,2075,2075,2070,5151
|
|
20240913,120800,1041515060,2070,2070,2070,2070,2230
|
|
20240913,120700,1036898960,2080,2075,2080,2075,2
|
|
20240913,120600,1036894805,2080,2080,2080,2070,503
|
|
20240913,120500,1035853550,2085,2085,2085,2085,0
|
|
20240913,120400,1035853550,2085,2085,2085,2085,1
|
|
20240913,120300,1035851465,2085,2085,2085,2085,0
|
|
20240913,120200,1035851465,2085,2085,2085,2085,6
|
|
20240913,120100,1035838955,2070,2070,2070,2070,0
|
|
20240913,120000,1035838955,2070,2070,2070,2070,501
|
|
20240913,115900,1034801885,2075,2075,2075,2075,0
|
|
20240913,115800,1034801885,2075,2075,2075,2075,1
|
|
20240913,115700,1034799810,2065,2070,2080,2065,10079
|
|
20240913,115600,1013942490,2075,2075,2075,2075,3004
|
|
20240913,115500,1007709190,2080,2085,2085,2080,1211
|
|
20240913,115400,1005189990,2075,2085,2085,2075,3510
|
|
20240913,115300,997902485,2080,2080,2080,2080,3146
|
|
20240913,115200,991358805,2080,2085,2085,2080,304
|
|
20240913,115100,990726480,2080,2080,2080,2080,223
|
|
20240913,115000,990262640,2090,2090,2090,2080,2297
|
|
20240913,114900,985484690,2090,2085,2090,2085,618
|
|
20240913,114800,984196155,2085,2085,2085,2085,886
|
|
20240913,114700,982348845,2085,2085,2085,2085,0
|
|
20240913,114600,982348845,2085,2085,2085,2085,100
|
|
20240913,114500,982140345,2080,2080,2080,2080,6911
|
|
20240913,114400,967765465,2085,2085,2085,2085,2732
|
|
20240913,114300,962069245,2090,2090,2090,2090,110
|
|
20240913,114200,961839345,2090,2090,2090,2090,12
|
|
20240913,114100,961814265,2090,2090,2090,2090,3033
|
|
20240913,114000,955475295,2105,2105,2105,2105,0
|
|
20240913,113900,955475295,2105,2105,2105,2105,0
|
|
20240913,113800,955475295,2105,2105,2105,2105,1002
|
|
20240913,113700,953366085,2090,2090,2090,2090,223
|
|
20240913,113600,952900015,2095,2110,2110,2095,373
|
|
20240913,113500,952118565,2095,2095,2095,2095,598
|
|
20240913,113400,950865755,2110,2110,2110,2110,1
|
|
20240913,113300,950863645,2110,2110,2110,2110,0
|
|
20240913,113200,950863645,2110,2100,2110,2095,193
|
|
20240913,113100,950457390,2100,2100,2100,2100,0
|
|
20240913,113000,950457390,2100,2100,2100,2100,1701
|
|
20240913,112900,946885290,2115,2115,2115,2115,11
|
|
20240913,112800,946862025,2105,2110,2115,2105,328
|
|
20240913,112700,946169990,2110,2115,2115,2110,102
|
|
20240913,112600,945954265,2115,2110,2115,2110,662
|
|
20240913,112500,944557060,2110,2110,2110,2110,1
|
|
20240913,112400,944554950,2110,2105,2110,2095,702
|
|
20240913,112300,943081265,2110,2105,2110,2105,676
|
|
20240913,112200,941657785,2105,2105,2105,2105,48
|
|
20240913,112100,941556745,2110,2105,2110,2105,267
|
|
20240913,112000,940993635,2110,2105,2110,2105,10
|
|
20240913,111900,940972560,2100,2110,2110,2100,6
|
|
20240913,111800,940959950,2110,2110,2110,2110,143
|
|
20240913,111700,940658220,2095,2100,2100,2095,45
|
|
20240913,111600,940563935,2095,2100,2100,2095,552
|
|
20240913,111500,939406985,2110,2100,2110,2100,81
|
|
20240913,111400,939236845,2100,2105,2110,2100,81
|
|
20240913,111300,939066435,2105,2110,2115,2105,338
|
|
20240913,111200,938353340,2115,2115,2115,2115,0
|
|
20240913,111100,938353340,2115,2115,2115,2115,98
|
|
20240913,111000,938146070,2115,2115,2115,2115,1
|
|
20240913,110900,938143955,2115,2110,2115,2110,6294
|
|
20240913,110800,924863380,2115,2115,2120,2115,700
|
|
20240913,110700,923382525,2120,2125,2125,2120,1793
|
|
20240913,110600,919581345,2120,2110,2120,2110,8574
|
|
20240913,110500,901437190,2110,2105,2110,2100,3744
|
|
20240913,110400,893547180,2105,2100,2105,2100,683
|
|
20240913,110300,892112380,2100,2105,2105,2100,3609
|
|
20240913,110200,884533110,2100,2100,2100,2100,6633
|
|
20240913,110100,870603810,2095,2095,2095,2095,1500
|
|
20240913,110000,867461310,2100,2100,2100,2100,565
|
|
20240913,105900,866274810,2100,2100,2100,2095,1158
|
|
20240913,105800,863846280,2100,2100,2100,2095,52
|
|
20240913,105700,863737330,2100,2095,2100,2095,885
|
|
20240913,105600,861883250,2095,2095,2095,2095,10
|
|
20240913,105500,861862300,2095,2095,2095,2090,740
|
|
20240913,105400,860313000,2090,2090,2090,2090,589
|
|
20240913,105300,859081990,2090,2090,2090,2090,8
|
|
20240913,105200,859065270,2090,2090,2090,2090,1
|
|
20240913,105100,859063180,2090,2090,2090,2090,257
|
|
20240913,105000,858526050,2090,2085,2090,2085,595
|
|
20240913,104900,857282510,2090,2085,2090,2085,921
|
|
20240913,104800,855360525,2080,2080,2080,2080,0
|
|
20240913,104700,855360525,2080,2080,2080,2080,0
|
|
20240913,104600,855360525,2080,2085,2085,2080,3001
|
|
20240913,104500,849106580,2090,2090,2090,2090,0
|
|
20240913,104400,849106580,2090,2090,2090,2090,511
|
|
20240913,104300,848038590,2085,2090,2090,2085,7
|
|
20240913,104200,848023965,2090,2090,2090,2090,659
|
|
20240913,104100,846646655,2095,2095,2095,2095,0
|
|
20240913,104000,846646655,2095,2095,2095,2095,293
|
|
20240913,103900,846032820,2090,2090,2090,2090,290
|
|
20240913,103800,845426720,2090,2085,2090,2085,1570
|
|
20240913,103700,842150510,2090,2090,2090,2090,0
|
|
20240913,103600,842150510,2090,2090,2090,2090,40
|
|
20240913,103500,842066910,2085,2090,2090,2085,2050
|
|
20240913,103400,837792410,2090,2090,2090,2090,8
|
|
20240913,103300,837775690,2090,2090,2090,2090,2008
|
|
20240913,103200,833578970,2090,2090,2090,2090,40
|
|
20240913,103100,833495370,2090,2085,2090,2085,4
|
|
20240913,103000,833487015,2085,2090,2090,2085,851
|
|
20240913,102900,831710775,2090,2090,2090,2090,450
|
|
20240913,102800,830770275,2090,2090,2090,2090,0
|
|
20240913,102700,830770275,2090,2090,2090,2090,0
|
|
20240913,102600,830770275,2090,2090,2090,2090,18
|
|
20240913,102500,830732655,2085,2085,2085,2085,449
|
|
20240913,102400,829796490,2085,2085,2090,2085,7
|
|
20240913,102300,829781890,2085,2085,2090,2085,519
|
|
20240913,102200,828699700,2090,2090,2090,2085,947
|
|
20240913,102100,826725185,2085,2090,2090,2085,554
|
|
20240913,102000,825570085,2090,2090,2095,2085,115
|
|
20240913,101900,825329735,2090,2090,2090,2090,68
|
|
20240913,101800,825187615,2095,2095,2095,2095,1
|
|
20240913,101700,825185520,2085,2085,2085,2085,6
|
|
20240913,101600,825173010,2090,2095,2100,2090,880
|
|
20240913,101500,823329670,2095,2095,2095,2095,0
|
|
20240913,101400,823329670,2095,2095,2095,2095,0
|
|
20240913,101300,823329670,2095,2095,2095,2095,0
|
|
20240913,101200,823329670,2095,2095,2095,2095,320
|
|
20240913,101100,822659270,2085,2095,2095,2085,36
|
|
20240913,101000,822584150,2085,2085,2095,2085,3916
|
|
20240913,100900,814417635,2090,2090,2090,2090,250
|
|
20240913,100800,813895135,2095,2095,2095,2095,5187
|
|
20240913,100700,803028370,2095,2090,2095,2090,3700
|
|
20240913,100600,795294370,2090,2090,2095,2090,51
|
|
20240913,100500,795187775,2090,2090,2095,2090,455
|
|
20240913,100400,794236070,2095,2095,2095,2090,1804
|
|
20240913,100300,790463740,2095,2095,2095,2095,500
|
|
20240913,100200,789416240,2100,2095,2100,2095,601
|
|
20240913,100100,788157140,2100,2095,2100,2095,2
|
|
20240913,100000,788152945,2095,2095,2095,2095,30
|
|
20240913,095900,788090095,2095,2095,2095,2095,15
|
|
20240913,095800,788058670,2095,2095,2095,2095,27
|
|
20240913,095700,788002105,2095,2095,2095,2095,557
|
|
20240913,095600,786835190,2100,2100,2100,2100,3
|
|
20240913,095500,786828890,2095,2095,2100,2090,1687
|
|
20240913,095400,783297120,2090,2100,2100,2090,2855
|
|
20240913,095300,777316390,2095,2095,2095,2095,1121
|
|
20240913,095200,774967895,2095,2095,2095,2095,0
|
|
20240913,095100,774967895,2095,2095,2095,2095,8
|
|
20240913,095000,774951135,2095,2100,2100,2095,4
|
|
20240913,094900,774942745,2100,2105,2105,2100,7038
|
|
20240913,094800,760162880,2100,2105,2105,2100,283
|
|
20240913,094700,759567305,2105,2095,2105,2095,2418
|
|
20240913,094600,754497955,2095,2100,2100,2095,501
|
|
20240913,094500,753448355,2100,2105,2105,2100,302
|
|
20240913,094400,752813645,2105,2100,2105,2095,2187
|
|
20240913,094300,748215225,2105,2105,2105,2105,1
|
|
20240913,094200,748213120,2100,2105,2105,2100,1897
|
|
20240913,094100,744228915,2115,2110,2115,2110,2003
|
|
20240913,094000,740002580,2115,2110,2115,2110,2007
|
|
20240913,093900,735767775,2110,2110,2110,2100,17
|
|
20240913,093800,735732005,2110,2110,2110,2110,955
|
|
20240913,093700,733716955,2110,2110,2110,2110,102
|
|
20240913,093600,733501735,2100,2110,2110,2100,4393
|
|
20240913,093500,724269885,2110,2115,2115,2105,3129
|
|
20240913,093400,717663220,2115,2110,2115,2110,1482
|
|
20240913,093300,714535170,2110,2100,2110,2100,1459
|
|
20240913,093200,711469260,2100,2105,2105,2100,2184
|
|
20240913,093100,706882360,2100,2105,2105,2100,3768
|
|
20240913,093000,698958015,2105,2110,2110,2105,494
|
|
20240913,092900,697917675,2110,2115,2115,2110,561
|
|
20240913,092800,696733200,2115,2105,2120,2105,3767
|
|
20240913,092700,688785515,2110,2105,2110,2105,311
|
|
20240913,092600,688129555,2110,2110,2110,2110,1039
|
|
20240913,092500,685937265,2110,2120,2120,2105,16785
|
|
20240913,092400,650502590,2120,2115,2120,2110,2135
|
|
20240913,092300,645982170,2120,2125,2130,2120,19014
|
|
20240913,092200,605623050,2125,2125,2125,2115,9319
|
|
20240913,092100,585867435,2115,2110,2130,2110,20819
|
|
20240913,092000,541686630,2110,2115,2115,2110,5910
|
|
20240913,091900,529201980,2115,2120,2120,2110,14166
|
|
20240913,091800,499294990,2120,2115,2120,2110,9698
|
|
20240913,091700,478801590,2110,2110,2115,2110,2607
|
|
20240913,091600,473300760,2115,2115,2120,2115,4666
|
|
20240913,091500,463427780,2115,2120,2120,2110,5392
|
|
20240913,091400,452014270,2120,2095,2125,2090,8596
|
|
20240913,091300,433827790,2095,2100,2100,2095,2786
|
|
20240913,091200,427984375,2100,2105,2110,2100,7140
|
|
20240913,091100,412964375,2115,2095,2115,2095,10192
|
|
20240913,091000,391566915,2100,2100,2105,2095,1899
|
|
20240913,090900,387582020,2100,2105,2105,2100,12696
|
|
20240913,090800,360910440,2105,2125,2125,2105,12592
|
|
20240913,090700,334338685,2125,2110,2125,2110,4667
|
|
20240913,090600,324472360,2110,2110,2115,2110,5725
|
|
20240913,090500,312377530,2115,2125,2125,2110,10106
|
|
20240913,090400,290995785,2130,2140,2140,2125,14521
|
|
20240913,090300,259986905,2140,2120,2140,2115,24154
|
|
20240913,090200,208511750,2120,2115,2130,2110,20045
|
|
20240913,090100,165919780,2115,2115,2120,2105,26852
|
|
20240913,090000,109221985,2120,2130,2135,2110,44705
|