631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192800,1951831945,2380,2380,2380,2380,21015
|
|
20240909,192700,1951831945,2380,2380,2380,2380,0
|
|
20240909,192600,1951831945,2380,2380,2380,2380,0
|
|
20240909,192500,1951831945,2380,2380,2380,2380,0
|
|
20240909,192400,1951831945,2380,2380,2380,2380,0
|
|
20240909,192300,1951831945,2380,2380,2380,2380,0
|
|
20240909,192200,1951831945,2380,2380,2380,2380,0
|
|
20240909,192100,1951831945,2380,2380,2380,2380,0
|
|
20240909,192000,1951831945,2380,2380,2380,2380,0
|
|
20240909,191900,1951831945,2380,2380,2380,2380,0
|
|
20240909,191800,1951831945,2380,2380,2380,2380,0
|
|
20240909,191700,1951831945,2380,2380,2380,2380,0
|
|
20240909,191600,1951831945,2380,2380,2380,2380,0
|
|
20240909,191500,1951831945,2380,2380,2380,2380,0
|
|
20240909,191400,1951831945,2380,2380,2380,2380,0
|
|
20240909,191300,1951831945,2380,2380,2380,2380,0
|
|
20240909,191200,1951831945,2380,2380,2380,2380,0
|
|
20240909,191100,1951831945,2380,2380,2380,2380,0
|
|
20240909,191000,1951831945,2380,2380,2380,2380,0
|
|
20240909,190900,1951831945,2380,2380,2380,2380,0
|
|
20240909,190800,1951831945,2380,2380,2380,2380,0
|
|
20240909,190700,1951831945,2380,2380,2380,2380,0
|
|
20240909,190600,1951831945,2380,2380,2380,2380,0
|
|
20240909,190500,1951831945,2380,2380,2380,2380,0
|
|
20240909,190400,1951831945,2380,2380,2380,2380,0
|
|
20240909,190300,1951831945,2380,2380,2380,2380,0
|
|
20240909,190200,1951831945,2380,2380,2380,2380,0
|
|
20240909,190100,1951831945,2380,2380,2380,2380,0
|
|
20240909,190000,1951831945,2380,2380,2380,2380,0
|
|
20240909,185900,1951831945,2380,2380,2380,2380,0
|
|
20240909,185800,1951831945,2380,2380,2380,2380,21015
|
|
20240909,185700,1951831945,2380,2380,2380,2380,0
|
|
20240909,185600,1951831945,2380,2380,2380,2380,0
|
|
20240909,185500,1951831945,2380,2380,2380,2380,0
|
|
20240909,185400,1951831945,2380,2380,2380,2380,0
|
|
20240909,185300,1951831945,2380,2380,2380,2380,0
|
|
20240909,185200,1951831945,2380,2380,2380,2380,0
|
|
20240909,185100,1951831945,2380,2380,2380,2380,0
|
|
20240909,185000,1951831945,2380,2380,2380,2380,0
|
|
20240909,184900,1951831945,2380,2380,2380,2380,0
|
|
20240909,184800,1951831945,2380,2380,2380,2380,0
|
|
20240909,184700,1951831945,2380,2380,2380,2380,0
|
|
20240909,184600,1951831945,2380,2380,2380,2380,0
|
|
20240909,184500,1951831945,2380,2380,2380,2380,0
|
|
20240909,184400,1951831945,2380,2380,2380,2380,0
|
|
20240909,184300,1951831945,2380,2380,2380,2380,0
|
|
20240909,184200,1951831945,2380,2380,2380,2380,0
|
|
20240909,184100,1951831945,2380,2380,2380,2380,0
|
|
20240909,184000,1951831945,2380,2380,2380,2380,0
|
|
20240909,183900,1951831945,2380,2380,2380,2380,0
|
|
20240909,183800,1951831945,2380,2380,2380,2380,0
|
|
20240909,183700,1951831945,2380,2380,2380,2380,0
|
|
20240909,183600,1951831945,2380,2380,2380,2380,0
|
|
20240909,183500,1951831945,2380,2380,2380,2380,0
|
|
20240909,183400,1951831945,2380,2380,2380,2380,0
|
|
20240909,183300,1951831945,2380,2380,2380,2380,0
|
|
20240909,183200,1951831945,2380,2380,2380,2380,0
|
|
20240909,183100,1951831945,2380,2380,2380,2380,0
|
|
20240909,183000,1951831945,2380,2380,2380,2380,0
|
|
20240909,182900,1951831945,2380,2380,2380,2380,0
|
|
20240909,182800,1951831945,2380,2380,2380,2380,21015
|
|
20240909,182700,1951831945,2380,2380,2380,2380,0
|
|
20240909,182600,1951831945,2380,2380,2380,2380,0
|
|
20240909,182500,1951831945,2380,2380,2380,2380,0
|
|
20240909,182400,1951831945,2380,2380,2380,2380,0
|
|
20240909,182300,1951831945,2380,2380,2380,2380,0
|
|
20240909,182200,1951831945,2380,2380,2380,2380,0
|
|
20240909,182100,1951831945,2380,2380,2380,2380,0
|
|
20240909,182000,1951831945,2380,2380,2380,2380,0
|
|
20240909,181900,1951831945,2380,2380,2380,2380,0
|
|
20240909,181800,1951831945,2380,2380,2380,2380,0
|
|
20240909,181700,1951831945,2380,2380,2380,2380,0
|
|
20240909,181600,1951831945,2380,2380,2380,2380,0
|
|
20240909,181500,1951831945,2380,2380,2380,2380,0
|
|
20240909,181400,1951831945,2380,2380,2380,2380,0
|
|
20240909,181300,1951831945,2380,2380,2380,2380,0
|
|
20240909,181200,1951831945,2380,2380,2380,2380,0
|
|
20240909,181100,1951831945,2380,2380,2380,2380,0
|
|
20240909,181000,1951831945,2380,2380,2380,2380,0
|
|
20240909,180900,1951831945,2380,2380,2380,2380,0
|
|
20240909,180800,1951831945,2380,2380,2380,2380,0
|
|
20240909,180700,1951831945,2380,2380,2380,2380,0
|
|
20240909,180600,1951831945,2380,2380,2380,2380,0
|
|
20240909,180500,1951831945,2380,2380,2380,2380,0
|
|
20240909,180400,1951831945,2380,2380,2380,2380,0
|
|
20240909,180300,1951831945,2380,2380,2380,2380,0
|
|
20240909,180200,1951831945,2380,2380,2380,2380,0
|
|
20240909,180100,1951831945,2380,2380,2380,2380,0
|
|
20240909,180000,1951831945,2380,2380,2380,2380,0
|
|
20240909,175900,1951831945,2380,2380,2380,2380,0
|
|
20240909,175800,1951831945,2380,2380,2380,2380,21015
|
|
20240909,175700,1951831945,2380,2380,2380,2380,0
|
|
20240909,175600,1951831945,2380,2380,2380,2380,0
|
|
20240909,175500,1951831945,2380,2380,2380,2380,0
|
|
20240909,175400,1951831945,2380,2380,2380,2380,0
|
|
20240909,175300,1951831945,2380,2380,2380,2380,0
|
|
20240909,175200,1951831945,2380,2380,2380,2380,0
|
|
20240909,175100,1951831945,2380,2380,2380,2380,0
|
|
20240909,175000,1951831945,2380,2380,2380,2380,0
|
|
20240909,174900,1951831945,2380,2380,2380,2380,0
|
|
20240909,174800,1951831945,2380,2380,2380,2380,0
|
|
20240909,174700,1951831945,2380,2380,2380,2380,0
|
|
20240909,174600,1951831945,2380,2380,2380,2380,0
|
|
20240909,174500,1951831945,2380,2380,2380,2380,0
|
|
20240909,174400,1951831945,2380,2380,2380,2380,0
|
|
20240909,174300,1951831945,2380,2380,2380,2380,0
|
|
20240909,174200,1951831945,2380,2380,2380,2380,0
|
|
20240909,174100,1951831945,2380,2380,2380,2380,0
|
|
20240909,174000,1951831945,2380,2380,2380,2380,0
|
|
20240909,173900,1951831945,2380,2380,2380,2380,0
|
|
20240909,173800,1951831945,2380,2380,2380,2380,0
|
|
20240909,173700,1951831945,2380,2380,2380,2380,0
|
|
20240909,173600,1951831945,2380,2380,2380,2380,0
|
|
20240909,173500,1951831945,2380,2380,2380,2380,0
|
|
20240909,173400,1951831945,2380,2380,2380,2380,0
|
|
20240909,173300,1951831945,2380,2380,2380,2380,0
|
|
20240909,173200,1951831945,2380,2380,2380,2380,0
|
|
20240909,173100,1951831945,2380,2380,2380,2380,0
|
|
20240909,173000,1951831945,2380,2380,2380,2380,0
|
|
20240909,172900,1951831945,2380,2380,2380,2380,0
|
|
20240909,172800,1951831945,2380,2380,2380,2380,21015
|
|
20240909,172700,1951831945,2380,2380,2380,2380,0
|
|
20240909,172600,1951831945,2380,2380,2380,2380,0
|
|
20240909,172500,1951831945,2380,2380,2380,2380,0
|
|
20240909,172400,1951831945,2380,2380,2380,2380,0
|
|
20240909,172300,1951831945,2380,2380,2380,2380,0
|
|
20240909,172200,1951831945,2380,2380,2380,2380,0
|
|
20240909,172100,1951831945,2380,2380,2380,2380,0
|
|
20240909,172000,1951831945,2380,2380,2380,2380,0
|
|
20240909,171900,1951831945,2380,2380,2380,2380,0
|
|
20240909,171800,1951831945,2380,2380,2380,2380,0
|
|
20240909,171700,1951831945,2380,2380,2380,2380,0
|
|
20240909,171600,1951831945,2380,2380,2380,2380,0
|
|
20240909,171500,1951831945,2380,2380,2380,2380,0
|
|
20240909,171400,1951831945,2380,2380,2380,2380,0
|
|
20240909,171300,1951831945,2380,2380,2380,2380,0
|
|
20240909,171200,1951831945,2380,2380,2380,2380,0
|
|
20240909,171100,1951831945,2380,2380,2380,2380,0
|
|
20240909,171000,1951831945,2380,2380,2380,2380,0
|
|
20240909,170900,1951831945,2380,2380,2380,2380,0
|
|
20240909,170800,1951831945,2380,2380,2380,2380,0
|
|
20240909,170700,1951831945,2380,2380,2380,2380,0
|
|
20240909,170600,1951831945,2380,2380,2380,2380,0
|
|
20240909,170500,1951831945,2380,2380,2380,2380,0
|
|
20240909,170400,1951831945,2380,2380,2380,2380,0
|
|
20240909,170300,1951831945,2380,2380,2380,2380,0
|
|
20240909,170200,1951831945,2380,2380,2380,2380,0
|
|
20240909,170100,1951831945,2380,2380,2380,2380,0
|
|
20240909,170000,1951831945,2380,2380,2380,2380,0
|
|
20240909,165900,1951831945,2380,2380,2380,2380,0
|
|
20240909,165800,1951831945,2380,2380,2380,2380,21015
|
|
20240909,165700,1951831945,2380,2380,2380,2380,0
|
|
20240909,165600,1951831945,2380,2380,2380,2380,0
|
|
20240909,165500,1951831945,2380,2380,2380,2380,0
|
|
20240909,165400,1951831945,2380,2380,2380,2380,0
|
|
20240909,165300,1951831945,2380,2380,2380,2380,0
|
|
20240909,165200,1951831945,2380,2380,2380,2380,0
|
|
20240909,165100,1951831945,2380,2380,2380,2380,0
|
|
20240909,165000,1951831945,2380,2380,2380,2380,0
|
|
20240909,164900,1951831945,2380,2380,2380,2380,0
|
|
20240909,164800,1951831945,2380,2380,2380,2380,0
|
|
20240909,164700,1951831945,2380,2380,2380,2380,0
|
|
20240909,164600,1951831945,2380,2380,2380,2380,0
|
|
20240909,164500,1951831945,2380,2380,2380,2380,0
|
|
20240909,164400,1951831945,2380,2380,2380,2380,0
|
|
20240909,164300,1951831945,2380,2380,2380,2380,0
|
|
20240909,164200,1951831945,2380,2380,2380,2380,0
|
|
20240909,164100,1951831945,2380,2380,2380,2380,0
|
|
20240909,164000,1951831945,2380,2380,2380,2380,0
|
|
20240909,163900,1951831945,2380,2380,2380,2380,0
|
|
20240909,163800,1951831945,2380,2380,2380,2380,0
|
|
20240909,163700,1951831945,2380,2380,2380,2380,0
|
|
20240909,163600,1951831945,2380,2380,2380,2380,0
|
|
20240909,163500,1951831945,2380,2380,2380,2380,0
|
|
20240909,163400,1951831945,2380,2380,2380,2380,0
|
|
20240909,163300,1951831945,2380,2380,2380,2380,0
|
|
20240909,163200,1951831945,2380,2380,2380,2380,0
|
|
20240909,163100,1951831945,2380,2380,2380,2380,0
|
|
20240909,163000,1951831945,2380,2380,2380,2380,0
|
|
20240909,162900,1951831945,2380,2380,2380,2380,0
|
|
20240909,162800,1951831945,2380,2380,2380,2380,21015
|
|
20240909,162700,1951831945,2380,2380,2380,2380,0
|
|
20240909,162600,1951831945,2380,2380,2380,2380,0
|
|
20240909,162500,1951831945,2380,2380,2380,2380,0
|
|
20240909,162400,1951831945,2380,2380,2380,2380,0
|
|
20240909,162300,1951831945,2380,2380,2380,2380,0
|
|
20240909,162200,1951831945,2380,2380,2380,2380,0
|
|
20240909,162100,1951831945,2380,2380,2380,2380,0
|
|
20240909,162000,1951831945,2380,2380,2380,2380,0
|
|
20240909,161900,1951831945,2380,2380,2380,2380,0
|
|
20240909,161800,1951831945,2380,2380,2380,2380,0
|
|
20240909,161700,1951831945,2380,2380,2380,2380,0
|
|
20240909,161600,1951831945,2380,2380,2380,2380,0
|
|
20240909,161500,1951831945,2380,2380,2380,2380,0
|
|
20240909,161400,1951831945,2380,2380,2380,2380,0
|
|
20240909,161300,1951831945,2380,2380,2380,2380,0
|
|
20240909,161200,1951831945,2380,2380,2380,2380,0
|
|
20240909,161100,1951831945,2380,2380,2380,2380,0
|
|
20240909,161000,1951831945,2380,2380,2380,2380,0
|
|
20240909,160900,1951831945,2380,2380,2380,2380,0
|
|
20240909,160800,1951831945,2380,2380,2380,2380,0
|
|
20240909,160700,1951831945,2380,2380,2380,2380,0
|
|
20240909,160600,1951831945,2380,2380,2380,2380,0
|
|
20240909,160500,1951831945,2380,2380,2380,2380,0
|
|
20240909,160400,1951831945,2380,2380,2380,2380,0
|
|
20240909,160300,1951831945,2380,2380,2380,2380,0
|
|
20240909,160200,1951831945,2380,2380,2380,2380,0
|
|
20240909,160100,1951831945,2380,2380,2380,2380,0
|
|
20240909,160000,1951831945,2380,2380,2380,2380,0
|
|
20240909,155900,1951831945,2380,2380,2380,2380,0
|
|
20240909,155800,1951831945,2380,2380,2380,2380,21015
|
|
20240909,155700,1951831945,2380,2380,2380,2380,0
|
|
20240909,155600,1951831945,2380,2380,2380,2380,0
|
|
20240909,155500,1951831945,2380,2380,2380,2380,0
|
|
20240909,155400,1951831945,2380,2380,2380,2380,0
|
|
20240909,155300,1951831945,2380,2380,2380,2380,0
|
|
20240909,155200,1951831945,2380,2380,2380,2380,0
|
|
20240909,155100,1951831945,2380,2380,2380,2380,0
|
|
20240909,155000,1951831945,2380,2380,2380,2380,0
|
|
20240909,154900,1951831945,2380,2380,2380,2380,0
|
|
20240909,154800,1951831945,2380,2380,2380,2380,0
|
|
20240909,154700,1951831945,2380,2380,2380,2380,0
|
|
20240909,154600,1951831945,2380,2380,2380,2380,0
|
|
20240909,154500,1951831945,2380,2380,2380,2380,0
|
|
20240909,154400,1951831945,2380,2380,2380,2380,0
|
|
20240909,154300,1951831945,2380,2380,2380,2380,0
|
|
20240909,154200,1951831945,2380,2380,2380,2380,0
|
|
20240909,154100,1951831945,2380,2380,2380,2380,0
|
|
20240909,154000,1951831945,2380,2380,2380,2380,0
|
|
20240909,153900,1951831945,2380,2380,2380,2380,0
|
|
20240909,153800,1951831945,2380,2380,2380,2380,0
|
|
20240909,153700,1951831945,2380,2380,2380,2380,0
|
|
20240909,153600,1951831945,2380,2380,2380,2380,0
|
|
20240909,153500,1951831945,2380,2380,2380,2380,0
|
|
20240909,153400,1951831945,2380,2380,2380,2380,0
|
|
20240909,153300,1951831945,2380,2380,2380,2380,0
|
|
20240909,153200,1951831945,2380,2380,2380,2380,0
|
|
20240909,153100,1951831945,2380,2380,2380,2380,0
|
|
20240909,153000,1951831945,2380,2380,2380,2380,21015
|
|
20240909,152900,1901816245,2380,2380,2380,2380,0
|
|
20240909,152800,1901816245,2380,2380,2380,2380,0
|
|
20240909,152700,1901816245,2380,2380,2380,2380,0
|
|
20240909,152600,1901816245,2380,2380,2380,2380,0
|
|
20240909,152500,1901816245,2380,2380,2380,2380,0
|
|
20240909,152400,1901816245,2380,2380,2380,2380,0
|
|
20240909,152300,1901816245,2380,2380,2380,2380,0
|
|
20240909,152200,1901816245,2380,2380,2380,2380,0
|
|
20240909,152100,1901816245,2380,2380,2380,2380,0
|
|
20240909,152000,1901816245,2380,2380,2380,2380,0
|
|
20240909,151900,1901816245,2380,2390,2390,2380,16635
|
|
20240909,151800,1862189180,2390,2390,2395,2390,7346
|
|
20240909,151700,1844631365,2395,2395,2400,2395,2232
|
|
20240909,151600,1839285075,2395,2395,2395,2390,915
|
|
20240909,151500,1837094150,2395,2390,2395,2390,283
|
|
20240909,151400,1836416780,2395,2395,2395,2395,1363
|
|
20240909,151300,1833152395,2390,2390,2390,2390,2291
|
|
20240909,151200,1827676905,2385,2385,2385,2385,1428
|
|
20240909,151100,1824271125,2385,2385,2385,2385,209
|
|
20240909,151000,1823772660,2385,2385,2385,2385,2131
|
|
20240909,150900,1818690225,2385,2380,2385,2380,652
|
|
20240909,150800,1817136455,2385,2385,2385,2380,901
|
|
20240909,150700,1814987575,2385,2385,2385,2380,3319
|
|
20240909,150600,1807075055,2390,2390,2390,2390,4024
|
|
20240909,150500,1797457695,2390,2395,2395,2390,2040
|
|
20240909,150400,1792579480,2395,2390,2395,2390,919
|
|
20240909,150300,1790379975,2390,2395,2395,2390,1133
|
|
20240909,150200,1787668940,2395,2395,2395,2395,986
|
|
20240909,150100,1785307470,2395,2395,2400,2395,3694
|
|
20240909,150000,1776459665,2395,2395,2395,2395,1229
|
|
20240909,145900,1773516210,2395,2395,2395,2395,700
|
|
20240909,145800,1771839710,2395,2395,2395,2390,3504
|
|
20240909,145700,1763452855,2395,2395,2395,2395,996
|
|
20240909,145600,1761067435,2390,2390,2395,2390,1404
|
|
20240909,145500,1757706850,2395,2395,2395,2395,180
|
|
20240909,145400,1757275750,2395,2395,2400,2395,1010
|
|
20240909,145300,1754855040,2395,2400,2400,2395,528
|
|
20240909,145200,1753590275,2400,2395,2400,2395,1534
|
|
20240909,145100,1749913345,2395,2390,2395,2390,2998
|
|
20240909,145000,1742739580,2385,2385,2385,2380,612
|
|
20240909,144900,1741281740,2380,2380,2385,2380,126
|
|
20240909,144800,1740981840,2385,2390,2390,2385,2565
|
|
20240909,144700,1734855940,2390,2380,2390,2375,7260
|
|
20240909,144600,1717591855,2375,2380,2380,2375,4125
|
|
20240909,144500,1707775860,2385,2385,2385,2385,5
|
|
20240909,144400,1707763935,2375,2385,2385,2375,4832
|
|
20240909,144300,1696255175,2385,2385,2385,2385,50
|
|
20240909,144200,1696135925,2390,2390,2390,2390,1
|
|
20240909,144100,1696133535,2385,2385,2385,2385,637
|
|
20240909,144000,1694614290,2385,2390,2390,2385,253
|
|
20240909,143900,1694010685,2390,2380,2390,2380,63
|
|
20240909,143800,1693860625,2380,2380,2380,2380,11
|
|
20240909,143700,1693834445,2385,2385,2385,2385,1541
|
|
20240909,143600,1690159160,2385,2390,2390,2385,2199
|
|
20240909,143500,1684913845,2390,2385,2390,2385,1103
|
|
20240909,143400,1682280065,2385,2380,2385,2380,677
|
|
20240909,143300,1680665430,2380,2380,2380,2380,0
|
|
20240909,143200,1680665430,2380,2380,2380,2380,1040
|
|
20240909,143100,1678190230,2385,2385,2385,2385,100
|
|
20240909,143000,1677951730,2380,2380,2380,2380,1035
|
|
20240909,142900,1675488430,2380,2380,2380,2380,4
|
|
20240909,142800,1675478910,2380,2380,2380,2380,0
|
|
20240909,142700,1675478910,2380,2370,2380,2365,5671
|
|
20240909,142600,1662039605,2375,2385,2385,2370,8130
|
|
20240909,142500,1642725400,2385,2385,2385,2385,30
|
|
20240909,142400,1642653850,2385,2385,2385,2385,48
|
|
20240909,142300,1642539370,2385,2385,2385,2380,1982
|
|
20240909,142200,1637814335,2385,2385,2385,2385,800
|
|
20240909,142100,1635906335,2385,2385,2385,2385,0
|
|
20240909,142000,1635906335,2385,2385,2385,2385,257
|
|
20240909,141900,1635293390,2385,2390,2390,2385,331
|
|
20240909,141800,1634503800,2390,2390,2395,2390,329
|
|
20240909,141700,1633717340,2395,2395,2395,2395,4
|
|
20240909,141600,1633707760,2390,2390,2390,2390,0
|
|
20240909,141500,1633707760,2390,2390,2390,2390,10
|
|
20240909,141400,1633683860,2395,2395,2395,2390,812
|
|
20240909,141300,1631742625,2395,2395,2395,2395,143
|
|
20240909,141200,1631400140,2395,2385,2395,2385,2
|
|
20240909,141100,1631395360,2395,2395,2395,2395,5
|
|
20240909,141000,1631383385,2395,2385,2395,2385,635
|
|
20240909,140900,1629867550,2385,2390,2390,2385,428
|
|
20240909,140800,1628846630,2395,2390,2395,2390,503
|
|
20240909,140700,1627641955,2395,2390,2395,2390,338
|
|
20240909,140600,1626834085,2390,2395,2395,2390,1035
|
|
20240909,140500,1624355925,2390,2385,2390,2385,5012
|
|
20240909,140400,1612388800,2385,2390,2390,2385,447
|
|
20240909,140300,1611320575,2390,2385,2390,2385,2102
|
|
20240909,140200,1606307165,2385,2385,2385,2385,1
|
|
20240909,140100,1606304780,2380,2380,2380,2380,704
|
|
20240909,140000,1604629260,2385,2380,2385,2380,210
|
|
20240909,135900,1604129410,2385,2380,2385,2380,455
|
|
20240909,135800,1603044285,2380,2380,2380,2380,503
|
|
20240909,135700,1601847145,2380,2375,2380,2375,514
|
|
20240909,135600,1600623895,2380,2380,2380,2375,1600
|
|
20240909,135500,1596818895,2380,2380,2380,2380,863
|
|
20240909,135400,1594764955,2380,2380,2380,2380,4270
|
|
20240909,135300,1584602355,2380,2380,2380,2380,50
|
|
20240909,135200,1584483355,2380,2380,2380,2380,14
|
|
20240909,135100,1584450035,2380,2380,2380,2380,1736
|
|
20240909,135000,1580318355,2380,2375,2380,2375,999
|
|
20240909,134900,1577940985,2380,2380,2380,2380,4080
|
|
20240909,134800,1568230585,2390,2390,2390,2390,0
|
|
20240909,134700,1568230585,2390,2385,2390,2385,4
|
|
20240909,134600,1568221035,2390,2390,2390,2390,0
|
|
20240909,134500,1568221035,2390,2385,2390,2385,1722
|
|
20240909,134400,1564112420,2390,2390,2390,2390,0
|
|
20240909,134300,1564112420,2390,2390,2390,2390,105
|
|
20240909,134200,1563861470,2390,2390,2390,2385,252
|
|
20240909,134100,1563260440,2385,2385,2385,2385,53
|
|
20240909,134000,1563134035,2380,2390,2390,2380,1747
|
|
20240909,133900,1558972700,2390,2390,2390,2380,537
|
|
20240909,133800,1557692445,2385,2390,2395,2385,316
|
|
20240909,133700,1556938715,2390,2390,2390,2390,806
|
|
20240909,133600,1555012375,2390,2390,2390,2390,101
|
|
20240909,133500,1554770985,2380,2390,2390,2380,5856
|
|
20240909,133400,1540828845,2390,2390,2400,2385,3170
|
|
20240909,133300,1533243620,2390,2395,2395,2390,674
|
|
20240909,133200,1531629720,2395,2380,2395,2380,2404
|
|
20240909,133100,1525895880,2380,2380,2380,2380,2530
|
|
20240909,133000,1519874480,2375,2375,2380,2375,180
|
|
20240909,132900,1519446880,2380,2375,2380,2370,3070
|
|
20240909,132800,1512149060,2375,2370,2375,2370,2075
|
|
20240909,132700,1507221535,2370,2370,2370,2370,930
|
|
20240909,132600,1505017435,2370,2370,2370,2370,1370
|
|
20240909,132500,1501770535,2370,2370,2370,2370,945
|
|
20240909,132400,1499530885,2370,2365,2370,2365,55
|
|
20240909,132300,1499400710,2370,2370,2370,2370,82
|
|
20240909,132200,1499206370,2365,2365,2365,2365,241
|
|
20240909,132100,1498636405,2365,2365,2365,2365,0
|
|
20240909,132000,1498636405,2365,2365,2365,2365,296
|
|
20240909,131900,1497936365,2365,2365,2365,2365,115
|
|
20240909,131800,1497664390,2370,2370,2370,2370,0
|
|
20240909,131700,1497664390,2370,2370,2370,2370,41
|
|
20240909,131600,1497567220,2370,2370,2370,2370,100
|
|
20240909,131500,1497330220,2370,2370,2370,2370,1
|
|
20240909,131400,1497327850,2365,2365,2365,2365,0
|
|
20240909,131300,1497327850,2365,2365,2365,2365,198
|
|
20240909,131200,1496859580,2350,2350,2350,2350,0
|
|
20240909,131100,1496859580,2350,2350,2355,2350,353
|
|
20240909,131000,1496030005,2350,2360,2360,2350,1000
|
|
20240909,130900,1493673460,2360,2360,2360,2360,500
|
|
20240909,130800,1492493460,2360,2360,2360,2360,976
|
|
20240909,130700,1490190100,2355,2355,2355,2355,0
|
|
20240909,130600,1490190100,2355,2355,2355,2355,0
|
|
20240909,130500,1490190100,2355,2355,2355,2355,203
|
|
20240909,130400,1489712035,2355,2355,2355,2355,0
|
|
20240909,130300,1489712035,2355,2355,2355,2355,77
|
|
20240909,130200,1489530700,2350,2350,2350,2350,2551
|
|
20240909,130100,1483535850,2355,2350,2355,2350,1049
|
|
20240909,130000,1481070600,2350,2355,2355,2350,638
|
|
20240909,125900,1479571250,2355,2360,2360,2355,439
|
|
20240909,125800,1478537305,2360,2360,2360,2360,100
|
|
20240909,125700,1478301305,2355,2355,2355,2355,1
|
|
20240909,125600,1478298950,2360,2360,2360,2360,7
|
|
20240909,125500,1478282430,2370,2370,2370,2370,199
|
|
20240909,125400,1477810800,2355,2360,2360,2350,1901
|
|
20240909,125300,1473338190,2365,2365,2365,2365,30
|
|
20240909,125200,1473267240,2365,2365,2365,2365,140
|
|
20240909,125100,1472936140,2365,2365,2365,2365,11
|
|
20240909,125000,1472910125,2370,2370,2370,2370,91
|
|
20240909,124900,1472694455,2370,2370,2375,2370,1083
|
|
20240909,124800,1470122720,2375,2370,2375,2370,343
|
|
20240909,124700,1469309805,2370,2370,2370,2370,400
|
|
20240909,124600,1468361805,2370,2365,2370,2365,674
|
|
20240909,124500,1466767620,2365,2360,2365,2360,21
|
|
20240909,124400,1466718055,2365,2365,2365,2365,501
|
|
20240909,124300,1465533190,2365,2365,2365,2365,57
|
|
20240909,124200,1465398385,2365,2365,2365,2360,5000
|
|
20240909,124100,1453573785,2360,2360,2360,2360,648
|
|
20240909,124000,1452044505,2360,2360,2360,2360,524
|
|
20240909,123900,1450807865,2355,2350,2355,2350,359
|
|
20240909,123800,1449962425,2355,2355,2355,2355,199
|
|
20240909,123700,1449493780,2355,2350,2360,2350,38
|
|
20240909,123600,1449404305,2360,2360,2360,2360,1
|
|
20240909,123500,1449401945,2350,2360,2360,2350,797
|
|
20240909,123400,1447528515,2360,2360,2360,2360,70
|
|
20240909,123300,1447363315,2360,2355,2360,2355,4
|
|
20240909,123200,1447353890,2355,2355,2355,2355,42
|
|
20240909,123100,1447254980,2360,2360,2360,2360,1
|
|
20240909,123000,1447252620,2355,2355,2355,2355,109
|
|
20240909,122900,1446995925,2355,2355,2355,2355,0
|
|
20240909,122800,1446995925,2355,2355,2355,2355,200
|
|
20240909,122700,1446524925,2355,2355,2355,2355,0
|
|
20240909,122600,1446524925,2355,2360,2360,2350,79
|
|
20240909,122500,1446339090,2350,2355,2355,2350,1846
|
|
20240909,122400,1442000985,2360,2355,2360,2350,62
|
|
20240909,122300,1441855005,2355,2355,2355,2355,13
|
|
20240909,122200,1441824390,2355,2355,2355,2355,2
|
|
20240909,122100,1441819680,2365,2365,2365,2365,0
|
|
20240909,122000,1441819680,2365,2360,2365,2360,2
|
|
20240909,121900,1441814955,2355,2355,2355,2355,2300
|
|
20240909,121800,1436398455,2355,2355,2355,2355,500
|
|
20240909,121700,1435220955,2355,2355,2355,2355,1
|
|
20240909,121600,1435218600,2360,2360,2360,2360,1072
|
|
20240909,121500,1432688680,2360,2360,2360,2360,158
|
|
20240909,121400,1432315800,2360,2370,2370,2360,106
|
|
20240909,121300,1432065590,2370,2370,2370,2370,51
|
|
20240909,121200,1431944720,2370,2370,2370,2370,0
|
|
20240909,121100,1431944720,2370,2370,2370,2370,421
|
|
20240909,121000,1430946950,2355,2360,2370,2355,734
|
|
20240909,120900,1429214030,2360,2365,2365,2360,1743
|
|
20240909,120800,1425098950,2370,2375,2375,2370,1198
|
|
20240909,120700,1422259685,2375,2370,2375,2370,111
|
|
20240909,120600,1421996510,2370,2370,2370,2370,42
|
|
20240909,120500,1421896970,2370,2370,2370,2370,796
|
|
20240909,120400,1420010450,2370,2370,2370,2370,0
|
|
20240909,120300,1420010450,2370,2370,2370,2370,142
|
|
20240909,120200,1419673910,2370,2370,2370,2370,463
|
|
20240909,120100,1418576600,2370,2370,2370,2370,884
|
|
20240909,120000,1416481520,2370,2370,2370,2370,125
|
|
20240909,115900,1416185270,2370,2370,2370,2370,3032
|
|
20240909,115800,1408999430,2370,2370,2370,2370,0
|
|
20240909,115700,1408999430,2370,2375,2375,2370,103
|
|
20240909,115600,1408755305,2375,2370,2380,2360,2188
|
|
20240909,115500,1403562815,2365,2365,2370,2365,1636
|
|
20240909,115400,1399691665,2365,2365,2365,2365,901
|
|
20240909,115300,1397560800,2365,2365,2365,2365,251
|
|
20240909,115200,1396967185,2365,2360,2365,2355,939
|
|
20240909,115100,1394751525,2365,2365,2365,2365,0
|
|
20240909,115000,1394751525,2365,2365,2365,2360,2116
|
|
20240909,114900,1389747765,2360,2375,2375,2360,1244
|
|
20240909,114800,1386799575,2375,2355,2375,2355,5728
|
|
20240909,114700,1373241580,2355,2350,2355,2350,828
|
|
20240909,114600,1371293275,2350,2350,2350,2350,40
|
|
20240909,114500,1371199275,2345,2350,2350,2345,66
|
|
20240909,114400,1371044205,2350,2355,2355,2350,4
|
|
20240909,114300,1371034790,2355,2355,2355,2355,0
|
|
20240909,114200,1371034790,2355,2355,2355,2355,501
|
|
20240909,114100,1369854935,2355,2350,2355,2350,590
|
|
20240909,114000,1368468430,2350,2350,2350,2350,28
|
|
20240909,113900,1368402630,2355,2350,2355,2350,186
|
|
20240909,113800,1367965470,2345,2355,2355,2345,51
|
|
20240909,113700,1367845605,2355,2350,2355,2345,5441
|
|
20240909,113600,1355059335,2345,2335,2345,2335,2872
|
|
20240909,113500,1348345995,2335,2335,2335,2335,1
|
|
20240909,113400,1348343660,2345,2340,2345,2335,511
|
|
20240909,113300,1347146375,2335,2340,2340,2335,147
|
|
20240909,113200,1346802400,2340,2345,2345,2340,257
|
|
20240909,113100,1346201015,2345,2340,2345,2340,7746
|
|
20240909,113000,1328072855,2340,2335,2340,2335,475
|
|
20240909,112900,1326961430,2340,2340,2340,2340,0
|
|
20240909,112800,1326961430,2340,2335,2340,2335,105
|
|
20240909,112700,1326715755,2335,2335,2335,2335,1184
|
|
20240909,112600,1323951115,2335,2335,2335,2335,0
|
|
20240909,112500,1323951115,2335,2335,2340,2335,326
|
|
20240909,112400,1323189615,2335,2340,2340,2335,52
|
|
20240909,112300,1323067945,2335,2340,2340,2335,63
|
|
20240909,112200,1322920590,2340,2335,2340,2335,62
|
|
20240909,112100,1322775810,2335,2335,2335,2335,53
|
|
20240909,112000,1322652055,2340,2330,2340,2330,1740
|
|
20240909,111900,1318592735,2340,2335,2340,2335,3307
|
|
20240909,111800,1310870885,2335,2335,2335,2335,13
|
|
20240909,111700,1310840530,2335,2335,2335,2330,636
|
|
20240909,111600,1309355475,2330,2330,2335,2325,314
|
|
20240909,111500,1308623855,2335,2335,2335,2335,20
|
|
20240909,111400,1308577155,2325,2325,2335,2325,44
|
|
20240909,111300,1308474450,2335,2325,2335,2325,1350
|
|
20240909,111200,1305330380,2325,2325,2325,2325,407
|
|
20240909,111100,1304384105,2325,2330,2330,2325,2389
|
|
20240909,111000,1298829390,2325,2325,2325,2325,430
|
|
20240909,110900,1297829640,2330,2325,2330,2325,301
|
|
20240909,110800,1297129810,2325,2325,2325,2325,0
|
|
20240909,110700,1297129810,2325,2330,2330,2325,56
|
|
20240909,110600,1296999335,2320,2325,2325,2320,2252
|
|
20240909,110500,1291763455,2330,2330,2330,2320,504
|
|
20240909,110400,1290590130,2330,2320,2330,2320,601
|
|
20240909,110300,1289195800,2320,2320,2325,2320,4463
|
|
20240909,110200,1278841635,2325,2335,2335,2320,10759
|
|
20240909,110100,1253800825,2335,2325,2335,2325,2500
|
|
20240909,110000,1247988290,2335,2325,2335,2325,152
|
|
20240909,105900,1247634135,2330,2330,2335,2325,744
|
|
20240909,105800,1245904070,2335,2335,2335,2335,445
|
|
20240909,105700,1244864995,2335,2335,2335,2335,3
|
|
20240909,105600,1244857990,2335,2340,2340,2320,276
|
|
20240909,105500,1244213110,2340,2340,2340,2320,7514
|
|
20240909,105400,1226745310,2335,2335,2335,2335,167
|
|
20240909,105300,1226355365,2330,2330,2330,2330,100
|
|
20240909,105200,1226122365,2330,2325,2330,2325,2815
|
|
20240909,105100,1219568770,2325,2325,2330,2325,3722
|
|
20240909,105000,1210905120,2325,2325,2325,2325,1800
|
|
20240909,104900,1206720120,2325,2335,2335,2325,9517
|
|
20240909,104800,1184582735,2335,2330,2335,2330,459
|
|
20240909,104700,1183513260,2325,2325,2325,2325,906
|
|
20240909,104600,1181406810,2330,2330,2330,2330,0
|
|
20240909,104500,1181406810,2330,2330,2330,2325,531
|
|
20240909,104400,1180169585,2325,2320,2325,2320,6970
|
|
20240909,104300,1163978320,2320,2320,2325,2320,448
|
|
20240909,104200,1162938220,2325,2325,2325,2325,582
|
|
20240909,104100,1161585070,2325,2330,2330,2325,1266
|
|
20240909,104000,1158636535,2330,2330,2330,2320,1759
|
|
20240909,103900,1154554750,2330,2325,2330,2320,11328
|
|
20240909,103800,1128217150,2325,2330,2330,2325,13112
|
|
20240909,103700,1097669890,2330,2335,2335,2330,9679
|
|
20240909,103600,1075071930,2335,2340,2340,2335,750
|
|
20240909,103500,1073320630,2340,2340,2340,2340,1022
|
|
20240909,103400,1070929150,2340,2340,2340,2340,1780
|
|
20240909,103300,1066763950,2340,2335,2340,2335,310
|
|
20240909,103200,1066040050,2345,2340,2345,2340,1051
|
|
20240909,103100,1063580455,2340,2340,2340,2340,1
|
|
20240909,103000,1063578115,2330,2335,2335,2330,2
|
|
20240909,102900,1063573450,2330,2335,2340,2330,635
|
|
20240909,102800,1062090765,2335,2335,2335,2335,0
|
|
20240909,102700,1062090765,2335,2335,2335,2335,258
|
|
20240909,102600,1061488335,2335,2335,2335,2335,50
|
|
20240909,102500,1061371585,2335,2335,2335,2335,3807
|
|
20240909,102400,1052482240,2335,2335,2340,2335,720
|
|
20240909,102300,1050798810,2335,2345,2345,2335,1699
|
|
20240909,102200,1046824220,2345,2345,2345,2345,50
|
|
20240909,102100,1046706970,2340,2340,2340,2340,150
|
|
20240909,102000,1046355970,2340,2340,2340,2340,6
|
|
20240909,101900,1046341930,2345,2350,2350,2345,1535
|
|
20240909,101800,1042741350,2350,2350,2350,2350,11
|
|
20240909,101700,1042715500,2345,2345,2345,2345,0
|
|
20240909,101600,1042715500,2345,2345,2345,2345,156
|
|
20240909,101500,1042349680,2345,2350,2350,2345,57
|
|
20240909,101400,1042216010,2345,2345,2345,2345,110
|
|
20240909,101300,1041958060,2340,2335,2340,2335,847
|
|
20240909,101200,1039978935,2335,2340,2345,2335,15
|
|
20240909,101100,1039943835,2335,2340,2340,2335,3
|
|
20240909,101000,1039936820,2330,2340,2340,2330,6130
|
|
20240909,100900,1025623865,2335,2335,2335,2335,2
|
|
20240909,100800,1025619195,2335,2350,2350,2335,1592
|
|
20240909,100700,1021883750,2340,2340,2340,2335,1601
|
|
20240909,100600,1018137420,2335,2335,2335,2335,1081
|
|
20240909,100500,1015613285,2350,2340,2350,2330,2855
|
|
20240909,100400,1008948440,2340,2330,2340,2330,1121
|
|
20240909,100300,1006336310,2340,2335,2340,2325,865
|
|
20240909,100200,1004323070,2335,2330,2335,2320,3952
|
|
20240909,100100,995103890,2330,2325,2335,2325,455
|
|
20240909,100000,994044335,2320,2320,2335,2320,2083
|
|
20240909,095900,989211180,2320,2335,2335,2320,16185
|
|
20240909,095800,951538860,2335,2335,2335,2330,5349
|
|
20240909,095700,939071350,2340,2330,2340,2325,1579
|
|
20240909,095600,935387250,2335,2340,2340,2330,31776
|
|
20240909,095500,861277015,2340,2345,2345,2340,961
|
|
20240909,095400,859028150,2340,2340,2350,2340,2438
|
|
20240909,095300,853311050,2340,2335,2340,2335,6245
|
|
20240909,095200,838727395,2335,2345,2345,2335,4180
|
|
20240909,095100,828949380,2345,2340,2345,2340,1426
|
|
20240909,095000,825612015,2340,2340,2345,2335,14823
|
|
20240909,094900,790927870,2345,2345,2345,2340,3622
|
|
20240909,094800,782446805,2345,2345,2350,2340,7975
|
|
20240909,094700,763763920,2340,2350,2355,2340,15105
|
|
20240909,094600,728301875,2350,2370,2370,2350,20119
|
|
20240909,094500,680826915,2370,2370,2375,2365,4178
|
|
20240909,094400,670935000,2370,2370,2375,2370,4400
|
|
20240909,094300,660506910,2370,2380,2385,2370,7892
|
|
20240909,094200,641756675,2385,2395,2395,2385,520
|
|
20240909,094100,640513455,2390,2390,2395,2390,797
|
|
20240909,094000,638608110,2390,2385,2390,2385,1865
|
|
20240909,093900,634155900,2385,2380,2385,2375,764
|
|
20240909,093800,632338575,2380,2380,2380,2375,1438
|
|
20240909,093700,628922740,2375,2385,2385,2375,7105
|
|
20240909,093600,612030185,2385,2385,2395,2385,5645
|
|
20240909,093500,598552685,2400,2390,2400,2390,7816
|
|
20240909,093400,579872335,2390,2395,2395,2390,12
|
|
20240909,093300,579843650,2395,2395,2395,2395,287
|
|
20240909,093200,579156285,2395,2400,2400,2395,2650
|
|
20240909,093100,572809125,2415,2415,2415,2415,1443
|
|
20240909,093000,569324280,2415,2405,2415,2400,533
|
|
20240909,092900,568042435,2405,2405,2405,2405,259
|
|
20240909,092800,567419540,2400,2405,2415,2400,4179
|
|
20240909,092700,557379810,2405,2415,2420,2405,1210
|
|
20240909,092600,554461010,2430,2400,2430,2400,6040
|
|
20240909,092500,539906130,2405,2380,2405,2380,14947
|
|
20240909,092400,504192995,2375,2390,2390,2375,8587
|
|
20240909,092300,483725685,2385,2380,2385,2375,3430
|
|
20240909,092200,475558530,2380,2380,2380,2375,610
|
|
20240909,092100,474108290,2380,2385,2385,2375,10633
|
|
20240909,092000,448836035,2385,2385,2390,2385,157
|
|
20240909,091900,448461560,2390,2385,2390,2385,8042
|
|
20240909,091800,429264800,2375,2380,2380,2370,3775
|
|
20240909,091700,420305275,2380,2380,2385,2380,6838
|
|
20240909,091600,404030770,2380,2390,2390,2380,2637
|
|
20240909,091500,397751550,2390,2380,2390,2380,262
|
|
20240909,091400,397125785,2390,2380,2390,2380,6574
|
|
20240909,091300,381475365,2380,2380,2385,2375,4654
|
|
20240909,091200,370411765,2380,2390,2400,2380,6971
|
|
20240909,091100,353778640,2395,2405,2405,2395,8743
|
|
20240909,091000,332802715,2400,2395,2405,2395,7754
|
|
20240909,090900,314202405,2395,2395,2405,2390,5421
|
|
20240909,090800,301200335,2395,2390,2400,2385,3599
|
|
20240909,090700,292593265,2395,2380,2395,2375,15905
|
|
20240909,090600,254704900,2380,2370,2380,2365,3052
|
|
20240909,090500,247465300,2365,2370,2375,2365,18124
|
|
20240909,090400,204490285,2375,2375,2375,2365,6749
|
|
20240909,090300,188506780,2375,2360,2375,2355,18231
|
|
20240909,090200,145428100,2355,2380,2380,2355,14063
|
|
20240909,090100,112201005,2380,2370,2380,2360,14710
|
|
20240909,090000,77321355,2370,2380,2390,2350,32171
|