587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184400,2239295290,18210,18210,18210,18210,4450
|
|
20240909,184300,2239295290,18210,18210,18210,18210,0
|
|
20240909,184200,2239295290,18210,18210,18210,18210,0
|
|
20240909,184100,2239295290,18210,18210,18210,18210,0
|
|
20240909,184000,2239295290,18210,18210,18210,18210,0
|
|
20240909,183900,2239295290,18210,18210,18210,18210,0
|
|
20240909,183800,2239295290,18210,18210,18210,18210,0
|
|
20240909,183700,2239295290,18210,18210,18210,18210,0
|
|
20240909,183600,2239295290,18210,18210,18210,18210,0
|
|
20240909,183500,2239295290,18210,18210,18210,18210,0
|
|
20240909,183400,2239295290,18210,18210,18210,18210,0
|
|
20240909,183300,2239295290,18210,18210,18210,18210,0
|
|
20240909,183200,2239295290,18210,18210,18210,18210,0
|
|
20240909,183100,2239295290,18210,18210,18210,18210,0
|
|
20240909,183000,2239295290,18210,18210,18210,18210,0
|
|
20240909,182900,2239295290,18210,18210,18210,18210,0
|
|
20240909,182800,2239295290,18210,18210,18210,18210,0
|
|
20240909,182700,2239295290,18210,18210,18210,18210,0
|
|
20240909,182600,2239295290,18210,18210,18210,18210,0
|
|
20240909,182500,2239295290,18210,18210,18210,18210,0
|
|
20240909,182400,2239295290,18210,18210,18210,18210,0
|
|
20240909,182300,2239295290,18210,18210,18210,18210,0
|
|
20240909,182200,2239295290,18210,18210,18210,18210,0
|
|
20240909,182100,2239295290,18210,18210,18210,18210,0
|
|
20240909,182000,2239295290,18210,18210,18210,18210,0
|
|
20240909,181900,2239295290,18210,18210,18210,18210,0
|
|
20240909,181800,2239295290,18210,18210,18210,18210,0
|
|
20240909,181700,2239295290,18210,18210,18210,18210,0
|
|
20240909,181600,2239295290,18210,18210,18210,18210,0
|
|
20240909,181500,2239295290,18210,18210,18210,18210,0
|
|
20240909,181400,2239295290,18210,18210,18210,18210,4450
|
|
20240909,181300,2239295290,18210,18210,18210,18210,0
|
|
20240909,181200,2239295290,18210,18210,18210,18210,0
|
|
20240909,181100,2239295290,18210,18210,18210,18210,0
|
|
20240909,181000,2239295290,18210,18210,18210,18210,0
|
|
20240909,180900,2239295290,18210,18210,18210,18210,0
|
|
20240909,180800,2239295290,18210,18210,18210,18210,0
|
|
20240909,180700,2239295290,18210,18210,18210,18210,0
|
|
20240909,180600,2239295290,18210,18210,18210,18210,0
|
|
20240909,180500,2239295290,18210,18210,18210,18210,0
|
|
20240909,180400,2239295290,18210,18210,18210,18210,0
|
|
20240909,180300,2239295290,18210,18210,18210,18210,0
|
|
20240909,180200,2239295290,18210,18210,18210,18210,0
|
|
20240909,180100,2239295290,18210,18210,18210,18210,0
|
|
20240909,180000,2239295290,18210,18210,18210,18210,0
|
|
20240909,175900,2239295290,18210,18210,18210,18210,0
|
|
20240909,175800,2239295290,18210,18210,18210,18210,0
|
|
20240909,175700,2239295290,18210,18210,18210,18210,0
|
|
20240909,175600,2239295290,18210,18210,18210,18210,0
|
|
20240909,175500,2239295290,18210,18210,18210,18210,0
|
|
20240909,175400,2239295290,18210,18210,18210,18210,0
|
|
20240909,175300,2239295290,18210,18210,18210,18210,0
|
|
20240909,175200,2239295290,18210,18210,18210,18210,0
|
|
20240909,175100,2239295290,18210,18210,18210,18210,0
|
|
20240909,175000,2239295290,18210,18210,18210,18210,0
|
|
20240909,174900,2239295290,18210,18210,18210,18210,0
|
|
20240909,174800,2239295290,18210,18210,18210,18210,0
|
|
20240909,174700,2239295290,18210,18210,18210,18210,0
|
|
20240909,174600,2239295290,18210,18210,18210,18210,0
|
|
20240909,174500,2239295290,18210,18210,18210,18210,0
|
|
20240909,174400,2239295290,18210,18210,18210,18210,4450
|
|
20240909,174300,2239295290,18210,18210,18210,18210,0
|
|
20240909,174200,2239295290,18210,18210,18210,18210,0
|
|
20240909,174100,2239295290,18210,18210,18210,18210,0
|
|
20240909,174000,2239295290,18210,18210,18210,18210,0
|
|
20240909,173900,2239295290,18210,18210,18210,18210,0
|
|
20240909,173800,2239295290,18210,18210,18210,18210,0
|
|
20240909,173700,2239295290,18210,18210,18210,18210,0
|
|
20240909,173600,2239295290,18210,18210,18210,18210,0
|
|
20240909,173500,2239295290,18210,18210,18210,18210,0
|
|
20240909,173400,2239295290,18210,18210,18210,18210,0
|
|
20240909,173300,2239295290,18210,18210,18210,18210,0
|
|
20240909,173200,2239295290,18210,18210,18210,18210,0
|
|
20240909,173100,2239295290,18210,18210,18210,18210,0
|
|
20240909,173000,2239295290,18210,18210,18210,18210,0
|
|
20240909,172900,2239295290,18210,18210,18210,18210,0
|
|
20240909,172800,2239295290,18210,18210,18210,18210,0
|
|
20240909,172700,2239295290,18210,18210,18210,18210,0
|
|
20240909,172600,2239295290,18210,18210,18210,18210,0
|
|
20240909,172500,2239295290,18210,18210,18210,18210,0
|
|
20240909,172400,2239295290,18210,18210,18210,18210,0
|
|
20240909,172300,2239295290,18210,18210,18210,18210,0
|
|
20240909,172200,2239295290,18210,18210,18210,18210,0
|
|
20240909,172100,2239295290,18210,18210,18210,18210,0
|
|
20240909,172000,2239295290,18210,18210,18210,18210,0
|
|
20240909,171900,2239295290,18210,18210,18210,18210,0
|
|
20240909,171800,2239295290,18210,18210,18210,18210,0
|
|
20240909,171700,2239295290,18210,18210,18210,18210,0
|
|
20240909,171600,2239295290,18210,18210,18210,18210,0
|
|
20240909,171500,2239295290,18210,18210,18210,18210,0
|
|
20240909,171400,2239295290,18210,18210,18210,18210,4450
|
|
20240909,171300,2239295290,18210,18210,18210,18210,0
|
|
20240909,171200,2239295290,18210,18210,18210,18210,0
|
|
20240909,171100,2239295290,18210,18210,18210,18210,0
|
|
20240909,171000,2239295290,18210,18210,18210,18210,0
|
|
20240909,170900,2239295290,18210,18210,18210,18210,0
|
|
20240909,170800,2239295290,18210,18210,18210,18210,0
|
|
20240909,170700,2239295290,18210,18210,18210,18210,0
|
|
20240909,170600,2239295290,18210,18210,18210,18210,0
|
|
20240909,170500,2239295290,18210,18210,18210,18210,0
|
|
20240909,170400,2239295290,18210,18210,18210,18210,0
|
|
20240909,170300,2239295290,18210,18210,18210,18210,0
|
|
20240909,170200,2239295290,18210,18210,18210,18210,0
|
|
20240909,170100,2239295290,18210,18210,18210,18210,0
|
|
20240909,170000,2239295290,18210,18210,18210,18210,0
|
|
20240909,165900,2239295290,18210,18210,18210,18210,0
|
|
20240909,165800,2239295290,18210,18210,18210,18210,0
|
|
20240909,165700,2239295290,18210,18210,18210,18210,0
|
|
20240909,165600,2239295290,18210,18210,18210,18210,0
|
|
20240909,165500,2239295290,18210,18210,18210,18210,0
|
|
20240909,165400,2239295290,18210,18210,18210,18210,0
|
|
20240909,165300,2239295290,18210,18210,18210,18210,0
|
|
20240909,165200,2239295290,18210,18210,18210,18210,0
|
|
20240909,165100,2239295290,18210,18210,18210,18210,0
|
|
20240909,165000,2239295290,18210,18210,18210,18210,0
|
|
20240909,164900,2239295290,18210,18210,18210,18210,0
|
|
20240909,164800,2239295290,18210,18210,18210,18210,0
|
|
20240909,164700,2239295290,18210,18210,18210,18210,0
|
|
20240909,164600,2239295290,18210,18210,18210,18210,0
|
|
20240909,164500,2239295290,18210,18210,18210,18210,0
|
|
20240909,164400,2239295290,18210,18210,18210,18210,4450
|
|
20240909,164300,2239295290,18210,18210,18210,18210,0
|
|
20240909,164200,2239295290,18210,18210,18210,18210,0
|
|
20240909,164100,2239295290,18210,18210,18210,18210,0
|
|
20240909,164000,2239295290,18210,18210,18210,18210,0
|
|
20240909,163900,2239295290,18210,18210,18210,18210,0
|
|
20240909,163800,2239295290,18210,18210,18210,18210,0
|
|
20240909,163700,2239295290,18210,18210,18210,18210,0
|
|
20240909,163600,2239295290,18210,18210,18210,18210,0
|
|
20240909,163500,2239295290,18210,18210,18210,18210,0
|
|
20240909,163400,2239295290,18210,18210,18210,18210,0
|
|
20240909,163300,2239295290,18210,18210,18210,18210,0
|
|
20240909,163200,2239295290,18210,18210,18210,18210,0
|
|
20240909,163100,2239295290,18210,18210,18210,18210,0
|
|
20240909,163000,2239295290,18210,18210,18210,18210,0
|
|
20240909,162900,2239295290,18210,18210,18210,18210,0
|
|
20240909,162800,2239295290,18210,18210,18210,18210,0
|
|
20240909,162700,2239295290,18210,18210,18210,18210,0
|
|
20240909,162600,2239295290,18210,18210,18210,18210,0
|
|
20240909,162500,2239295290,18210,18210,18210,18210,0
|
|
20240909,162400,2239295290,18210,18210,18210,18210,0
|
|
20240909,162300,2239295290,18210,18210,18210,18210,0
|
|
20240909,162200,2239295290,18210,18210,18210,18210,0
|
|
20240909,162100,2239295290,18210,18210,18210,18210,0
|
|
20240909,162000,2239295290,18210,18210,18210,18210,0
|
|
20240909,161900,2239295290,18210,18210,18210,18210,0
|
|
20240909,161800,2239295290,18210,18210,18210,18210,0
|
|
20240909,161700,2239295290,18210,18210,18210,18210,0
|
|
20240909,161600,2239295290,18210,18210,18210,18210,0
|
|
20240909,161500,2239295290,18210,18210,18210,18210,0
|
|
20240909,161400,2239295290,18210,18210,18210,18210,4450
|
|
20240909,161300,2239295290,18210,18210,18210,18210,0
|
|
20240909,161200,2239295290,18210,18210,18210,18210,0
|
|
20240909,161100,2239295290,18210,18210,18210,18210,0
|
|
20240909,161000,2239295290,18210,18210,18210,18210,0
|
|
20240909,160900,2239295290,18210,18210,18210,18210,0
|
|
20240909,160800,2239295290,18210,18210,18210,18210,0
|
|
20240909,160700,2239295290,18210,18210,18210,18210,0
|
|
20240909,160600,2239295290,18210,18210,18210,18210,0
|
|
20240909,160500,2239295290,18210,18210,18210,18210,0
|
|
20240909,160400,2239295290,18210,18210,18210,18210,0
|
|
20240909,160300,2239295290,18210,18210,18210,18210,0
|
|
20240909,160200,2239295290,18210,18210,18210,18210,0
|
|
20240909,160100,2239295290,18210,18210,18210,18210,0
|
|
20240909,160000,2239295290,18210,18210,18210,18210,0
|
|
20240909,155900,2239295290,18210,18210,18210,18210,0
|
|
20240909,155800,2239295290,18210,18210,18210,18210,0
|
|
20240909,155700,2239295290,18210,18210,18210,18210,0
|
|
20240909,155600,2239295290,18210,18210,18210,18210,0
|
|
20240909,155500,2239295290,18210,18210,18210,18210,0
|
|
20240909,155400,2239295290,18210,18210,18210,18210,0
|
|
20240909,155300,2239295290,18210,18210,18210,18210,0
|
|
20240909,155200,2239295290,18210,18210,18210,18210,0
|
|
20240909,155100,2239295290,18210,18210,18210,18210,0
|
|
20240909,155000,2239295290,18210,18210,18210,18210,0
|
|
20240909,154900,2239295290,18210,18210,18210,18210,0
|
|
20240909,154800,2239295290,18210,18210,18210,18210,0
|
|
20240909,154700,2239295290,18210,18210,18210,18210,0
|
|
20240909,154600,2239295290,18210,18210,18210,18210,0
|
|
20240909,154500,2239295290,18210,18210,18210,18210,0
|
|
20240909,154400,2239295290,18210,18210,18210,18210,4450
|
|
20240909,154300,2239295290,18210,18210,18210,18210,0
|
|
20240909,154200,2239295290,18210,18210,18210,18210,0
|
|
20240909,154100,2239295290,18210,18210,18210,18210,0
|
|
20240909,154000,2239295290,18210,18210,18210,18210,0
|
|
20240909,153900,2239295290,18210,18210,18210,18210,0
|
|
20240909,153800,2239295290,18210,18210,18210,18210,0
|
|
20240909,153700,2239295290,18210,18210,18210,18210,0
|
|
20240909,153600,2239295290,18210,18210,18210,18210,0
|
|
20240909,153500,2239295290,18210,18210,18210,18210,0
|
|
20240909,153400,2239295290,18210,18210,18210,18210,0
|
|
20240909,153300,2239295290,18210,18210,18210,18210,0
|
|
20240909,153200,2239295290,18210,18210,18210,18210,0
|
|
20240909,153100,2239295290,18210,18210,18210,18210,0
|
|
20240909,153000,2239295290,18210,18210,18210,18210,4450
|
|
20240909,152900,2158260790,18200,18200,18200,18200,0
|
|
20240909,152800,2158260790,18200,18200,18200,18200,0
|
|
20240909,152700,2158260790,18200,18200,18200,18200,0
|
|
20240909,152600,2158260790,18200,18200,18200,18200,0
|
|
20240909,152500,2158260790,18200,18200,18200,18200,0
|
|
20240909,152400,2158260790,18200,18200,18200,18200,0
|
|
20240909,152300,2158260790,18200,18200,18200,18200,0
|
|
20240909,152200,2158260790,18200,18200,18200,18200,0
|
|
20240909,152100,2158260790,18200,18200,18200,18200,0
|
|
20240909,152000,2158260790,18200,18200,18200,18200,0
|
|
20240909,151900,2158260790,18200,18190,18270,18150,2272
|
|
20240909,151800,2116973640,18270,18210,18270,18180,672
|
|
20240909,151700,2104741760,18210,18200,18270,18180,1318
|
|
20240909,151600,2080750830,18200,18280,18280,18200,167
|
|
20240909,151500,2077710310,18210,18230,18240,18210,1233
|
|
20240909,151400,2055234320,18230,18220,18290,18220,199
|
|
20240909,151300,2051607890,18230,18240,18290,18220,1113
|
|
20240909,151200,2031317940,18240,18230,18290,18230,169
|
|
20240909,151100,2028236780,18230,18240,18290,18230,335
|
|
20240909,151000,2022126810,18240,18240,18290,18240,426
|
|
20240909,150900,2014346020,18290,18270,18290,18260,418
|
|
20240909,150800,2006708340,18220,18220,18220,18220,10
|
|
20240909,150700,2006526140,18220,18290,18290,18220,52
|
|
20240909,150600,2005577850,18290,18290,18290,18160,1997
|
|
20240909,150500,1969169280,18290,18290,18300,18290,61
|
|
20240909,150400,1968053370,18300,18300,18300,18290,37
|
|
20240909,150300,1967376560,18300,18310,18310,18300,384
|
|
20240909,150200,1960349240,18310,18330,18330,18310,87
|
|
20240909,150100,1958756010,18330,18320,18330,18320,29
|
|
20240909,150000,1958224650,18320,18310,18320,18310,1673
|
|
20240909,145900,1927591850,18310,18310,18320,18310,46
|
|
20240909,145800,1926749500,18310,18320,18330,18310,299
|
|
20240909,145700,1921272650,18320,18340,18340,18320,437
|
|
20240909,145600,1913262330,18340,18340,18340,18330,143
|
|
20240909,145500,1910640710,18340,18340,18340,18330,176
|
|
20240909,145400,1907412970,18340,18350,18360,18340,274
|
|
20240909,145300,1902387220,18360,18370,18370,18360,49
|
|
20240909,145200,1901487520,18370,18380,18390,18370,176
|
|
20240909,145100,1898253620,18380,18390,18400,18380,26
|
|
20240909,145000,1897775510,18370,18350,18370,18340,205
|
|
20240909,144900,1894012960,18350,18350,18350,18350,42
|
|
20240909,144800,1893242260,18350,18340,18350,18340,124
|
|
20240909,144700,1890967980,18350,18350,18350,18340,343
|
|
20240909,144600,1884675930,18350,18350,18360,18350,323
|
|
20240909,144500,1878748810,18360,18380,18380,18360,95
|
|
20240909,144400,1877004000,18390,18430,18430,18390,1065
|
|
20240909,144300,1857388730,18430,18440,18450,18430,910
|
|
20240909,144200,1840617340,18450,18430,18450,18430,109
|
|
20240909,144100,1838607910,18430,18440,18450,18430,623
|
|
20240909,144000,1827120110,18450,18450,18450,18440,207
|
|
20240909,143900,1823302530,18450,18450,18470,18440,151
|
|
20240909,143800,1820516270,18450,18450,18450,18450,8
|
|
20240909,143700,1820368670,18450,18440,18450,18440,129
|
|
20240909,143600,1817989850,18440,18440,18450,18440,26
|
|
20240909,143500,1817510340,18450,18450,18450,18440,21
|
|
20240909,143400,1817123020,18460,18450,18460,18440,348
|
|
20240909,143300,1810705710,18480,18480,18480,18440,636
|
|
20240909,143200,1798970840,18460,18480,18480,18460,17
|
|
20240909,143100,1798656820,18480,18450,18480,18450,234
|
|
20240909,143000,1794339000,18440,18440,18480,18440,95
|
|
20240909,142900,1792586640,18460,18450,18480,18450,469
|
|
20240909,142800,1783933220,18480,18480,18480,18450,468
|
|
20240909,142700,1775290770,18480,18470,18480,18470,216
|
|
20240909,142600,1771300480,18470,18440,18470,18430,457
|
|
20240909,142500,1762870120,18440,18440,18440,18430,11
|
|
20240909,142400,1762667290,18440,18440,18440,18440,6
|
|
20240909,142300,1762556650,18440,18430,18440,18430,11
|
|
20240909,142200,1762353830,18440,18440,18440,18440,55
|
|
20240909,142100,1761339630,18440,18430,18440,18430,166
|
|
20240909,142000,1758280100,18430,18430,18430,18420,85
|
|
20240909,141900,1756713690,18430,18400,18430,18400,129
|
|
20240909,141800,1754339280,18410,18400,18410,18400,5
|
|
20240909,141700,1754247240,18410,18410,18410,18400,15
|
|
20240909,141600,1753971190,18340,18410,18410,18340,237
|
|
20240909,141500,1749621610,18360,18390,18410,18350,255
|
|
20240909,141400,1744933500,18400,18380,18400,18370,26
|
|
20240909,141300,1744455720,18400,18350,18400,18350,5
|
|
20240909,141200,1744363770,18410,18370,18460,18340,55
|
|
20240909,141100,1743354440,18460,18390,18470,18390,517
|
|
20240909,141000,1733836090,18390,18350,18390,18350,7
|
|
20240909,140900,1733707560,18390,18350,18390,18350,4
|
|
20240909,140800,1733634120,18390,18380,18390,18330,220
|
|
20240909,140700,1729599210,18400,18360,18400,18350,247
|
|
20240909,140600,1725062020,18360,18360,18360,18340,18
|
|
20240909,140500,1724731660,18340,18330,18360,18330,26
|
|
20240909,140400,1724255010,18330,18350,18360,18330,105
|
|
20240909,140300,1722329540,18340,18340,18340,18300,81
|
|
20240909,140200,1720845760,18310,18350,18350,18310,4
|
|
20240909,140100,1720772410,18300,18350,18350,18300,30
|
|
20240909,140000,1720222060,18360,18320,18360,18300,70
|
|
20240909,135900,1718940530,18360,18310,18370,18310,211
|
|
20240909,135800,1715068270,18370,18400,18400,18300,164
|
|
20240909,135700,1712065550,18300,18380,18400,18300,1614
|
|
20240909,135600,1682480410,18360,18440,18440,18320,78
|
|
20240909,135500,1681049690,18320,18400,18400,18320,436
|
|
20240909,135400,1673054420,18400,18320,18400,18320,47
|
|
20240909,135300,1672190980,18410,18480,18480,18410,80
|
|
20240909,135200,1670716350,18410,18480,18480,18310,370
|
|
20240909,135100,1663907740,18420,18480,18490,18420,142
|
|
20240909,135000,1661286730,18490,18450,18490,18450,481
|
|
20240909,134900,1652408480,18450,18440,18450,18430,569
|
|
20240909,134800,1641916580,18440,18340,18440,18310,1344
|
|
20240909,134700,1617221580,18340,18310,18340,18310,13
|
|
20240909,134600,1616983490,18340,18340,18340,18340,0
|
|
20240909,134500,1616983490,18340,18340,18340,18330,135
|
|
20240909,134400,1614507600,18340,18300,18340,18290,862
|
|
20240909,134300,1598728620,18300,18310,18310,18290,67
|
|
20240909,134200,1597502490,18300,18280,18300,18280,1561
|
|
20240909,134100,1568945940,18240,18210,18280,18210,984
|
|
20240909,134000,1550992880,18220,18220,18220,18220,30
|
|
20240909,133900,1550446280,18190,18190,18190,18180,152
|
|
20240909,133800,1547681480,18180,18190,18190,18170,86
|
|
20240909,133700,1546117460,18190,18170,18190,18160,205
|
|
20240909,133600,1542394020,18190,18170,18190,18170,361
|
|
20240909,133500,1535834600,18170,18180,18190,18170,145
|
|
20240909,133400,1533198500,18170,18170,18180,18170,225
|
|
20240909,133300,1529110240,18170,18170,18170,18170,41
|
|
20240909,133200,1528365270,18180,18180,18180,18180,1
|
|
20240909,133100,1528347090,18160,18170,18180,18160,294
|
|
20240909,133000,1523007510,18170,18180,18180,18170,77
|
|
20240909,132900,1521608050,18180,18180,18190,18180,5
|
|
20240909,132800,1521517130,18170,18190,18190,18170,12
|
|
20240909,132700,1521298870,18190,18190,18190,18190,148
|
|
20240909,132600,1518606750,18190,18180,18190,18180,183
|
|
20240909,132500,1515278120,18160,18160,18160,18160,2
|
|
20240909,132400,1515241800,18160,18160,18160,18150,614
|
|
20240909,132300,1504092160,18170,18180,18180,18170,1010
|
|
20240909,132200,1485736080,18180,18240,18240,18180,962
|
|
20240909,132100,1468228230,18210,18230,18240,18210,342
|
|
20240909,132000,1461997010,18240,18230,18240,18220,5
|
|
20240909,131900,1461905840,18220,18240,18240,18220,186
|
|
20240909,131800,1458514900,18240,18220,18240,18220,3
|
|
20240909,131700,1458460220,18240,18240,18240,18240,2
|
|
20240909,131600,1458423740,18240,18240,18250,18240,169
|
|
20240909,131500,1455340170,18250,18250,18250,18220,272
|
|
20240909,131400,1450381380,18240,18240,18240,18240,124
|
|
20240909,131300,1448119620,18230,18230,18230,18230,1
|
|
20240909,131200,1448101390,18230,18230,18240,18230,122
|
|
20240909,131100,1445876970,18230,18220,18240,18220,88
|
|
20240909,131000,1444273080,18210,18220,18220,18210,154
|
|
20240909,130900,1441467590,18190,18200,18220,18190,43
|
|
20240909,130800,1440685340,18170,18210,18240,18170,3248
|
|
20240909,130700,1381583920,18240,18240,18240,18210,39
|
|
20240909,130600,1380873490,18240,18230,18240,18210,452
|
|
20240909,130500,1372639380,18230,18220,18230,18220,14
|
|
20240909,130400,1372384280,18210,18210,18210,18210,101
|
|
20240909,130300,1370545070,18220,18220,18220,18220,28
|
|
20240909,130200,1370034910,18230,18240,18240,18230,62
|
|
20240909,130100,1368904130,18240,18240,18240,18240,1
|
|
20240909,130000,1368885890,18240,18210,18240,18210,24
|
|
20240909,125900,1368448160,18210,18210,18210,18210,10
|
|
20240909,125800,1368266060,18210,18210,18210,18210,101
|
|
20240909,125700,1366426850,18210,18220,18220,18210,32
|
|
20240909,125600,1365844080,18220,18230,18230,18220,80
|
|
20240909,125500,1364386330,18230,18280,18280,18230,38
|
|
20240909,125400,1363693440,18280,18280,18280,18230,36
|
|
20240909,125300,1363037010,18280,18280,18280,18230,16
|
|
20240909,125200,1362744580,18230,18220,18230,18220,100
|
|
20240909,125100,1360922450,18210,18210,18220,18210,105
|
|
20240909,125000,1359010390,18210,18210,18220,18210,20
|
|
20240909,124900,1358646180,18220,18250,18250,18220,459
|
|
20240909,124800,1350272860,18270,18280,18280,18260,247
|
|
20240909,124700,1345761070,18280,18280,18280,18280,39
|
|
20240909,124600,1345048150,18280,18260,18280,18250,416
|
|
20240909,124500,1337452070,18260,18250,18260,18250,120
|
|
20240909,124400,1335261010,18260,18260,18260,18260,1
|
|
20240909,124300,1335242750,18260,18230,18260,18230,67
|
|
20240909,124200,1334020470,18260,18220,18260,18220,111
|
|
20240909,124100,1331993650,18260,18260,18260,18260,10
|
|
20240909,124000,1331811050,18260,18250,18260,18250,26
|
|
20240909,123900,1331336380,18260,18210,18260,18210,39
|
|
20240909,123800,1330626140,18210,18270,18270,18210,13
|
|
20240909,123700,1330388930,18270,18260,18270,18260,136
|
|
20240909,123600,1327904610,18280,18280,18280,18200,591
|
|
20240909,123500,1317146090,18280,18240,18280,18200,68
|
|
20240909,123400,1315904210,18280,18240,18280,18240,27
|
|
20240909,123300,1315411290,18240,18230,18240,18200,564
|
|
20240909,123200,1305143430,18240,18240,18240,18220,42
|
|
20240909,123100,1304377780,18240,18240,18240,18240,1
|
|
20240909,123000,1304359540,18230,18220,18230,18220,5
|
|
20240909,122900,1304268400,18220,18260,18260,18220,1122
|
|
20240909,122800,1283783100,18260,18290,18290,18260,224
|
|
20240909,122700,1279689990,18290,18290,18290,18290,54
|
|
20240909,122600,1278702330,18280,18280,18280,18280,6
|
|
20240909,122500,1278592650,18270,18300,18300,18270,119
|
|
20240909,122400,1276415310,18300,18270,18300,18270,16
|
|
20240909,122300,1276122720,18280,18300,18300,18280,48
|
|
20240909,122200,1275244910,18290,18280,18290,18280,66
|
|
20240909,122100,1274038240,18280,18280,18280,18280,1
|
|
20240909,122000,1274019960,18280,18290,18290,18270,26
|
|
20240909,121900,1273544740,18270,18290,18290,18270,20
|
|
20240909,121800,1273179060,18290,18290,18290,18290,3
|
|
20240909,121700,1273124190,18270,18290,18300,18270,148
|
|
20240909,121600,1270419930,18300,18300,18300,18300,105
|
|
20240909,121500,1268498430,18300,18290,18300,18290,29
|
|
20240909,121400,1267968010,18290,18290,18300,18290,44
|
|
20240909,121300,1267163220,18290,18290,18300,18290,31
|
|
20240909,121200,1266596120,18300,18300,18300,18290,4
|
|
20240909,121100,1266522930,18300,18300,18300,18300,60
|
|
20240909,121000,1265424930,18300,18290,18300,18290,28
|
|
20240909,120900,1264912790,18290,18300,18300,18290,78
|
|
20240909,120800,1263486150,18300,18300,18300,18300,2
|
|
20240909,120700,1263449550,18300,18300,18300,18290,5
|
|
20240909,120600,1263358060,18300,18290,18300,18290,102
|
|
20240909,120500,1261491470,18290,18270,18290,18270,323
|
|
20240909,120400,1255584720,18270,18270,18270,18270,10
|
|
20240909,120300,1255402020,18270,18270,18270,18260,16
|
|
20240909,120200,1255109810,18260,18270,18270,18260,6
|
|
20240909,120100,1255000220,18270,18290,18290,18270,7
|
|
20240909,120000,1254872230,18290,18290,18290,18290,6
|
|
20240909,115900,1254762490,18290,18290,18300,18290,19
|
|
20240909,115800,1254414920,18290,18300,18300,18290,12
|
|
20240909,115700,1254195420,18290,18280,18290,18280,25
|
|
20240909,115600,1253738260,18270,18230,18270,18230,4
|
|
20240909,115500,1253665220,18300,18280,18300,18230,360
|
|
20240909,115400,1247094230,18280,18280,18300,18280,22
|
|
20240909,115300,1246691850,18280,18300,18300,18280,53
|
|
20240909,115200,1245722430,18300,18300,18300,18300,8
|
|
20240909,115100,1245576030,18300,18290,18300,18250,451
|
|
20240909,115000,1237327860,18290,18260,18290,18260,5
|
|
20240909,114900,1237236470,18290,18270,18290,18270,15
|
|
20240909,114800,1236962250,18250,18250,18260,18250,106
|
|
20240909,114700,1235027040,18260,18260,18260,18260,0
|
|
20240909,114600,1235027040,18260,18260,18260,18260,0
|
|
20240909,114500,1235027040,18260,18260,18260,18260,43
|
|
20240909,114400,1234241860,18260,18260,18260,18260,12
|
|
20240909,114300,1234022740,18250,18260,18270,18250,98
|
|
20240909,114200,1232233370,18260,18300,18300,18260,206
|
|
20240909,114100,1228468890,18280,18280,18280,18280,5
|
|
20240909,114000,1228377490,18290,18290,18290,18290,62
|
|
20240909,113900,1227243510,18290,18290,18290,18290,101
|
|
20240909,113800,1225396220,18290,18290,18290,18290,10
|
|
20240909,113700,1225213320,18280,18280,18280,18280,67
|
|
20240909,113600,1223988560,18280,18320,18320,18280,556
|
|
20240909,113500,1213819520,18310,18310,18310,18310,113
|
|
20240909,113400,1211750490,18300,18300,18300,18300,141
|
|
20240909,113300,1209170190,18290,18280,18290,18270,248
|
|
20240909,113200,1204636550,18270,18270,18280,18270,29
|
|
20240909,113100,1204106450,18280,18280,18280,18280,61
|
|
20240909,113000,1202991370,18260,18260,18280,18260,55
|
|
20240909,112900,1201987050,18270,18260,18270,18250,312
|
|
20240909,112800,1196288270,18260,18250,18260,18250,85
|
|
20240909,112700,1194737000,18240,18250,18250,18240,30
|
|
20240909,112600,1194189600,18240,18240,18250,18240,187
|
|
20240909,112500,1190777070,18250,18240,18250,18240,7
|
|
20240909,112400,1190649360,18240,18240,18240,18240,1
|
|
20240909,112300,1190631120,18210,18220,18220,18210,222
|
|
20240909,112200,1186587970,18220,18210,18220,18210,18
|
|
20240909,112100,1186260040,18220,18220,18220,18220,20
|
|
20240909,112000,1185895640,18220,18250,18250,18220,28
|
|
20240909,111900,1185385390,18210,18260,18260,18210,156
|
|
20240909,111800,1182543730,18260,18220,18260,18210,40
|
|
20240909,111700,1181814710,18260,18260,18260,18260,1
|
|
20240909,111600,1181796450,18220,18210,18260,18210,230
|
|
20240909,111500,1177605750,18200,18200,18200,18200,4
|
|
20240909,111400,1177532950,18190,18190,18190,18190,1
|
|
20240909,111300,1177514760,18190,18180,18190,18180,70
|
|
20240909,111200,1176241760,18190,18200,18200,18190,60
|
|
20240909,111100,1175149860,18200,18210,18210,18200,2
|
|
20240909,111000,1175113450,18210,18210,18210,18210,3
|
|
20240909,110900,1175058820,18210,18220,18220,18210,22
|
|
20240909,110800,1174658190,18210,18220,18220,18210,4
|
|
20240909,110700,1174585320,18220,18220,18220,18210,139
|
|
20240909,110600,1172052760,18210,18210,18210,18210,13
|
|
20240909,110500,1171816030,18210,18210,18230,18200,146
|
|
20240909,110400,1169158340,18270,18240,18280,18200,226
|
|
20240909,110300,1165040220,18280,18280,18280,18280,55
|
|
20240909,110200,1164034820,18290,18230,18290,18230,118
|
|
20240909,110100,1161879790,18230,18210,18230,18210,25
|
|
20240909,110000,1161424460,18220,18250,18260,18220,132
|
|
20240909,105900,1159017360,18260,18240,18260,18240,129
|
|
20240909,105800,1156663620,18240,18220,18240,18220,56
|
|
20240909,105700,1155642820,18220,18210,18220,18210,40
|
|
20240909,105600,1154914140,18210,18220,18220,18210,114
|
|
20240909,105500,1152837280,18220,18200,18220,18200,13
|
|
20240909,105400,1152600450,18220,18180,18220,18180,201
|
|
20240909,105300,1148940920,18180,18180,18210,18180,33
|
|
20240909,105200,1148340080,18160,18170,18170,18160,44
|
|
20240909,105100,1147540620,18150,18130,18170,18130,106
|
|
20240909,105000,1145615890,18130,18130,18130,18130,32
|
|
20240909,104900,1145035730,18130,18130,18130,18130,4
|
|
20240909,104800,1144963210,18090,18100,18100,18090,103
|
|
20240909,104700,1143099630,18080,18050,18080,18050,126
|
|
20240909,104600,1140821580,18080,18080,18080,18080,3
|
|
20240909,104500,1140767340,18080,18070,18080,18070,65
|
|
20240909,104400,1139592170,18040,18050,18070,18040,262
|
|
20240909,104300,1134863580,18060,18050,18060,18050,95
|
|
20240909,104200,1133147970,18050,18060,18070,18050,158
|
|
20240909,104100,1130295460,18070,18080,18080,18060,288
|
|
20240909,104000,1125092610,18080,18070,18080,18060,217
|
|
20240909,103900,1121169550,18070,18070,18070,18070,65
|
|
20240909,103800,1119995000,18080,18100,18100,18070,1299
|
|
20240909,103700,1096504040,18100,18100,18100,18100,0
|
|
20240909,103600,1096504040,18100,18110,18140,18100,384
|
|
20240909,103500,1089552650,18110,18140,18140,18110,267
|
|
20240909,103400,1084713100,18140,18170,18170,18140,1072
|
|
20240909,103300,1065256400,18170,18170,18170,18160,84
|
|
20240909,103200,1063730150,18170,18170,18170,18170,10
|
|
20240909,103100,1063548450,18160,18230,18230,18160,62
|
|
20240909,103000,1062422180,18220,18220,18220,18220,38
|
|
20240909,102900,1061729820,18170,18230,18230,18170,36
|
|
20240909,102800,1061073600,18230,18170,18230,18170,16
|
|
20240909,102700,1060782760,18240,18240,18240,18240,8
|
|
20240909,102600,1060636840,18240,18240,18240,18240,38
|
|
20240909,102500,1059943720,18150,18190,18190,18150,672
|
|
20240909,102400,1047738540,18200,18190,18200,18190,3
|
|
20240909,102300,1047683950,18190,18190,18190,18190,114
|
|
20240909,102200,1045610290,18260,18180,18260,18180,571
|
|
20240909,102100,1035226070,18180,18170,18180,18170,18
|
|
20240909,102000,1034898960,18180,18180,18180,18180,49
|
|
20240909,101900,1034008140,18170,18180,18180,18170,592
|
|
20240909,101800,1023246320,18190,18180,18190,18180,19
|
|
20240909,101700,1022900860,18180,18190,18190,18180,36
|
|
20240909,101600,1022246370,18200,18210,18210,18200,138
|
|
20240909,101500,1019733860,18210,18250,18250,18210,60
|
|
20240909,101400,1018640820,18250,18250,18250,18250,41
|
|
20240909,101300,1017892570,18250,18260,18260,18250,35
|
|
20240909,101200,1017253800,18260,18260,18260,18260,3
|
|
20240909,101100,1017199020,18250,18220,18250,18210,245
|
|
20240909,101000,1012733630,18170,18190,18190,18170,91
|
|
20240909,100900,1011078360,18170,18170,18170,18170,119
|
|
20240909,100800,1008916130,18170,18190,18220,18170,420
|
|
20240909,100700,1001281240,18210,18180,18210,18180,32
|
|
20240909,100600,1000699440,18180,18220,18220,18180,43
|
|
20240909,100500,999916020,18220,18220,18220,18170,76
|
|
20240909,100400,998532800,18200,18230,18230,18200,47
|
|
20240909,100300,997676140,18230,18200,18230,18200,85
|
|
20240909,100200,996127370,18200,18200,18200,18200,66
|
|
20240909,100100,994926170,18230,18230,18230,18230,38
|
|
20240909,100000,994233430,18170,18170,18170,18170,41
|
|
20240909,095900,993488460,18180,18170,18260,18170,176
|
|
20240909,095800,990287230,18200,18280,18280,18200,33
|
|
20240909,095700,989686310,18280,18160,18290,18160,95
|
|
20240909,095600,987958930,18160,18170,18190,18150,2553
|
|
20240909,095500,941613990,18170,18220,18220,18170,269
|
|
20240909,095400,936716060,18270,18270,18270,18270,42
|
|
20240909,095300,935948720,18270,18170,18270,18170,290
|
|
20240909,095200,930667810,18170,18170,18180,18170,126
|
|
20240909,095100,928378210,18180,18200,18200,18180,243
|
|
20240909,095000,923958620,18200,18190,18200,18180,263
|
|
20240909,094900,919174800,18200,18220,18220,18200,555
|
|
20240909,094800,909073460,18210,18210,18210,18210,297
|
|
20240909,094700,903665090,18200,18200,18250,18200,836
|
|
20240909,094600,888443710,18210,18240,18240,18210,1925
|
|
20240909,094500,853360810,18240,18280,18280,18240,654
|
|
20240909,094400,841412620,18280,18250,18280,18250,64
|
|
20240909,094300,840242760,18250,18280,18280,18250,60
|
|
20240909,094200,839146760,18290,18330,18330,18290,588
|
|
20240909,094100,828386520,18330,18340,18340,18320,79
|
|
20240909,094000,826938930,18340,18340,18340,18340,1
|
|
20240909,093900,826920590,18340,18320,18340,18310,914
|
|
20240909,093800,810175770,18320,18330,18330,18310,250
|
|
20240909,093700,805595700,18330,18310,18340,18310,29
|
|
20240909,093600,805064100,18320,18330,18340,18320,123
|
|
20240909,093500,802810220,18340,18240,18340,18230,331
|
|
20240909,093400,796767430,18240,18250,18250,18240,170
|
|
20240909,093300,793666040,18260,18280,18340,18260,1832
|
|
20240909,093200,760198630,18280,18300,18340,18270,817
|
|
20240909,093100,745251920,18310,18330,18340,18310,1000
|
|
20240909,093000,726923280,18330,18350,18350,18310,285
|
|
20240909,092900,721702720,18330,18320,18350,18320,1479
|
|
20240909,092800,694588610,18310,18290,18310,18280,1635
|
|
20240909,092700,664672060,18290,18260,18290,18210,1082
|
|
20240909,092600,644907700,18260,18210,18260,18210,82
|
|
20240909,092500,643410440,18230,18250,18250,18230,56
|
|
20240909,092400,642388480,18250,18210,18250,18200,1259
|
|
20240909,092300,619457760,18200,18190,18200,18180,473
|
|
20240909,092200,610854740,18130,18100,18130,18080,313
|
|
20240909,092100,605190450,18130,18210,18210,18110,1929
|
|
20240909,092000,570130020,18210,18170,18210,18170,54
|
|
20240909,091900,569148280,18210,18170,18210,18170,175
|
|
20240909,091800,565961980,18200,18190,18200,18170,260
|
|
20240909,091700,561233070,18200,18170,18200,18170,723
|
|
20240909,091600,548076510,18170,18190,18210,18170,442
|
|
20240909,091500,540033960,18160,18090,18160,18080,253
|
|
20240909,091400,535446220,18030,18110,18190,18030,442
|
|
20240909,091300,527445600,18100,17970,18100,17970,139
|
|
20240909,091200,524937230,17970,18070,18090,17950,6119
|
|
20240909,091100,414572400,18110,18060,18120,18050,594
|
|
20240909,091000,403848070,18070,18090,18210,18070,1395
|
|
20240909,090900,378583750,18090,18100,18220,18050,1722
|
|
20240909,090800,347411980,18050,18090,18100,18040,210
|
|
20240909,090700,343612480,18040,18060,18100,18040,464
|
|
20240909,090600,335227910,18050,18120,18280,18040,1094
|
|
20240909,090500,315429780,18110,18240,18300,18110,1789
|
|
20240909,090400,282775630,18240,18030,18240,18030,3799
|
|
20240909,090300,214041690,18030,18140,18140,17980,1412
|
|
20240909,090200,188550800,18140,18230,18300,17890,2727
|
|
20240909,090100,139114870,18150,18070,18190,17880,2593
|
|
20240909,090000,92395690,17890,17890,18140,17890,5159
|