636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,193300,1146271870,11670,11670,11670,11670,2715
|
|
20240927,193200,1146271870,11670,11670,11670,11670,0
|
|
20240927,193100,1146271870,11670,11670,11670,11670,0
|
|
20240927,193000,1146271870,11670,11670,11670,11670,0
|
|
20240927,192900,1146271870,11670,11670,11670,11670,0
|
|
20240927,192800,1146271870,11670,11670,11670,11670,0
|
|
20240927,192700,1146271870,11670,11670,11670,11670,0
|
|
20240927,192600,1146271870,11670,11670,11670,11670,0
|
|
20240927,192500,1146271870,11670,11670,11670,11670,0
|
|
20240927,192400,1146271870,11670,11670,11670,11670,0
|
|
20240927,192300,1146271870,11670,11670,11670,11670,0
|
|
20240927,192200,1146271870,11670,11670,11670,11670,0
|
|
20240927,192100,1146271870,11670,11670,11670,11670,0
|
|
20240927,192000,1146271870,11670,11670,11670,11670,0
|
|
20240927,191900,1146271870,11670,11670,11670,11670,0
|
|
20240927,191800,1146271870,11670,11670,11670,11670,0
|
|
20240927,191700,1146271870,11670,11670,11670,11670,0
|
|
20240927,191600,1146271870,11670,11670,11670,11670,0
|
|
20240927,191500,1146271870,11670,11670,11670,11670,0
|
|
20240927,191400,1146271870,11670,11670,11670,11670,0
|
|
20240927,191300,1146271870,11670,11670,11670,11670,0
|
|
20240927,191200,1146271870,11670,11670,11670,11670,0
|
|
20240927,191100,1146271870,11670,11670,11670,11670,0
|
|
20240927,191000,1146271870,11670,11670,11670,11670,0
|
|
20240927,190900,1146271870,11670,11670,11670,11670,0
|
|
20240927,190800,1146271870,11670,11670,11670,11670,0
|
|
20240927,190700,1146271870,11670,11670,11670,11670,0
|
|
20240927,190600,1146271870,11670,11670,11670,11670,0
|
|
20240927,190500,1146271870,11670,11670,11670,11670,0
|
|
20240927,190400,1146271870,11670,11670,11670,11670,0
|
|
20240927,190300,1146271870,11670,11670,11670,11670,2715
|
|
20240927,190200,1146271870,11670,11670,11670,11670,0
|
|
20240927,190100,1146271870,11670,11670,11670,11670,0
|
|
20240927,190000,1146271870,11670,11670,11670,11670,0
|
|
20240927,185900,1146271870,11670,11670,11670,11670,0
|
|
20240927,185800,1146271870,11670,11670,11670,11670,0
|
|
20240927,185700,1146271870,11670,11670,11670,11670,0
|
|
20240927,185600,1146271870,11670,11670,11670,11670,0
|
|
20240927,185500,1146271870,11670,11670,11670,11670,0
|
|
20240927,185400,1146271870,11670,11670,11670,11670,0
|
|
20240927,185300,1146271870,11670,11670,11670,11670,0
|
|
20240927,185200,1146271870,11670,11670,11670,11670,0
|
|
20240927,185100,1146271870,11670,11670,11670,11670,0
|
|
20240927,185000,1146271870,11670,11670,11670,11670,0
|
|
20240927,184900,1146271870,11670,11670,11670,11670,0
|
|
20240927,184800,1146271870,11670,11670,11670,11670,0
|
|
20240927,184700,1146271870,11670,11670,11670,11670,0
|
|
20240927,184600,1146271870,11670,11670,11670,11670,0
|
|
20240927,184500,1146271870,11670,11670,11670,11670,0
|
|
20240927,184400,1146271870,11670,11670,11670,11670,0
|
|
20240927,184300,1146271870,11670,11670,11670,11670,0
|
|
20240927,184200,1146271870,11670,11670,11670,11670,0
|
|
20240927,184100,1146271870,11670,11670,11670,11670,0
|
|
20240927,184000,1146271870,11670,11670,11670,11670,0
|
|
20240927,183900,1146271870,11670,11670,11670,11670,0
|
|
20240927,183800,1146271870,11670,11670,11670,11670,0
|
|
20240927,183700,1146271870,11670,11670,11670,11670,0
|
|
20240927,183600,1146271870,11670,11670,11670,11670,0
|
|
20240927,183500,1146271870,11670,11670,11670,11670,0
|
|
20240927,183400,1146271870,11670,11670,11670,11670,0
|
|
20240927,183300,1146271870,11670,11670,11670,11670,2715
|
|
20240927,183200,1146271870,11670,11670,11670,11670,0
|
|
20240927,183100,1146271870,11670,11670,11670,11670,0
|
|
20240927,183000,1146271870,11670,11670,11670,11670,0
|
|
20240927,182900,1146271870,11670,11670,11670,11670,0
|
|
20240927,182800,1146271870,11670,11670,11670,11670,0
|
|
20240927,182700,1146271870,11670,11670,11670,11670,0
|
|
20240927,182600,1146271870,11670,11670,11670,11670,0
|
|
20240927,182500,1146271870,11670,11670,11670,11670,0
|
|
20240927,182400,1146271870,11670,11670,11670,11670,0
|
|
20240927,182300,1146271870,11670,11670,11670,11670,0
|
|
20240927,182200,1146271870,11670,11670,11670,11670,0
|
|
20240927,182100,1146271870,11670,11670,11670,11670,0
|
|
20240927,182000,1146271870,11670,11670,11670,11670,0
|
|
20240927,181900,1146271870,11670,11670,11670,11670,0
|
|
20240927,181800,1146271870,11670,11670,11670,11670,0
|
|
20240927,181700,1146271870,11670,11670,11670,11670,0
|
|
20240927,181600,1146271870,11670,11670,11670,11670,0
|
|
20240927,181500,1146271870,11670,11670,11670,11670,0
|
|
20240927,181400,1146271870,11670,11670,11670,11670,0
|
|
20240927,181300,1146271870,11670,11670,11670,11670,0
|
|
20240927,181200,1146271870,11670,11670,11670,11670,0
|
|
20240927,181100,1146271870,11670,11670,11670,11670,0
|
|
20240927,181000,1146271870,11670,11670,11670,11670,0
|
|
20240927,180900,1146271870,11670,11670,11670,11670,0
|
|
20240927,180800,1146271870,11670,11670,11670,11670,0
|
|
20240927,180700,1146271870,11670,11670,11670,11670,0
|
|
20240927,180600,1146271870,11670,11670,11670,11670,0
|
|
20240927,180500,1146271870,11670,11670,11670,11670,0
|
|
20240927,180400,1146271870,11670,11670,11670,11670,0
|
|
20240927,180300,1146271870,11670,11670,11670,11670,2715
|
|
20240927,180200,1146271870,11670,11670,11670,11670,0
|
|
20240927,180100,1146271870,11670,11670,11670,11670,0
|
|
20240927,180000,1146271870,11670,11670,11670,11670,0
|
|
20240927,175900,1146271870,11670,11670,11670,11670,0
|
|
20240927,175800,1146271870,11670,11670,11670,11670,0
|
|
20240927,175700,1146271870,11670,11670,11670,11670,0
|
|
20240927,175600,1146271870,11670,11670,11670,11670,0
|
|
20240927,175500,1146271870,11670,11670,11670,11670,0
|
|
20240927,175400,1146271870,11670,11670,11670,11670,0
|
|
20240927,175300,1146271870,11670,11670,11670,11670,0
|
|
20240927,175200,1146271870,11670,11670,11670,11670,0
|
|
20240927,175100,1146271870,11670,11670,11670,11670,0
|
|
20240927,175000,1146271870,11670,11670,11670,11670,0
|
|
20240927,174900,1146271870,11670,11670,11670,11670,0
|
|
20240927,174800,1146271870,11670,11670,11670,11670,0
|
|
20240927,174700,1146271870,11670,11670,11670,11670,0
|
|
20240927,174600,1146271870,11670,11670,11670,11670,0
|
|
20240927,174500,1146271870,11670,11670,11670,11670,0
|
|
20240927,174400,1146271870,11670,11670,11670,11670,0
|
|
20240927,174300,1146271870,11670,11670,11670,11670,0
|
|
20240927,174200,1146271870,11670,11670,11670,11670,0
|
|
20240927,174100,1146271870,11670,11670,11670,11670,0
|
|
20240927,174000,1146271870,11670,11670,11670,11670,0
|
|
20240927,173900,1146271870,11670,11670,11670,11670,0
|
|
20240927,173800,1146271870,11670,11670,11670,11670,0
|
|
20240927,173700,1146271870,11670,11670,11670,11670,0
|
|
20240927,173600,1146271870,11670,11670,11670,11670,0
|
|
20240927,173500,1146271870,11670,11670,11670,11670,0
|
|
20240927,173400,1146271870,11670,11670,11670,11670,0
|
|
20240927,173300,1146271870,11670,11670,11670,11670,2715
|
|
20240927,173200,1146271870,11670,11670,11670,11670,0
|
|
20240927,173100,1146271870,11670,11670,11670,11670,0
|
|
20240927,173000,1146271870,11670,11670,11670,11670,0
|
|
20240927,172900,1146271870,11670,11670,11670,11670,0
|
|
20240927,172800,1146271870,11670,11670,11670,11670,0
|
|
20240927,172700,1146271870,11670,11670,11670,11670,0
|
|
20240927,172600,1146271870,11670,11670,11670,11670,0
|
|
20240927,172500,1146271870,11670,11670,11670,11670,0
|
|
20240927,172400,1146271870,11670,11670,11670,11670,0
|
|
20240927,172300,1146271870,11670,11670,11670,11670,0
|
|
20240927,172200,1146271870,11670,11670,11670,11670,0
|
|
20240927,172100,1146271870,11670,11670,11670,11670,0
|
|
20240927,172000,1146271870,11670,11670,11670,11670,0
|
|
20240927,171900,1146271870,11670,11670,11670,11670,0
|
|
20240927,171800,1146271870,11670,11670,11670,11670,0
|
|
20240927,171700,1146271870,11670,11670,11670,11670,0
|
|
20240927,171600,1146271870,11670,11670,11670,11670,0
|
|
20240927,171500,1146271870,11670,11670,11670,11670,0
|
|
20240927,171400,1146271870,11670,11670,11670,11670,0
|
|
20240927,171300,1146271870,11670,11670,11670,11670,0
|
|
20240927,171200,1146271870,11670,11670,11670,11670,0
|
|
20240927,171100,1146271870,11670,11670,11670,11670,0
|
|
20240927,171000,1146271870,11670,11670,11670,11670,0
|
|
20240927,170900,1146271870,11670,11670,11670,11670,0
|
|
20240927,170800,1146271870,11670,11670,11670,11670,0
|
|
20240927,170700,1146271870,11670,11670,11670,11670,0
|
|
20240927,170600,1146271870,11670,11670,11670,11670,0
|
|
20240927,170500,1146271870,11670,11670,11670,11670,0
|
|
20240927,170400,1146271870,11670,11670,11670,11670,0
|
|
20240927,170300,1146271870,11670,11670,11670,11670,2715
|
|
20240927,170200,1146271870,11670,11670,11670,11670,0
|
|
20240927,170100,1146271870,11670,11670,11670,11670,0
|
|
20240927,170000,1146271870,11670,11670,11670,11670,0
|
|
20240927,165900,1146271870,11670,11670,11670,11670,0
|
|
20240927,165800,1146271870,11670,11670,11670,11670,0
|
|
20240927,165700,1146271870,11670,11670,11670,11670,0
|
|
20240927,165600,1146271870,11670,11670,11670,11670,0
|
|
20240927,165500,1146271870,11670,11670,11670,11670,0
|
|
20240927,165400,1146271870,11670,11670,11670,11670,0
|
|
20240927,165300,1146271870,11670,11670,11670,11670,0
|
|
20240927,165200,1146271870,11670,11670,11670,11670,0
|
|
20240927,165100,1146271870,11670,11670,11670,11670,0
|
|
20240927,165000,1146271870,11670,11670,11670,11670,0
|
|
20240927,164900,1146271870,11670,11670,11670,11670,0
|
|
20240927,164800,1146271870,11670,11670,11670,11670,0
|
|
20240927,164700,1146271870,11670,11670,11670,11670,0
|
|
20240927,164600,1146271870,11670,11670,11670,11670,0
|
|
20240927,164500,1146271870,11670,11670,11670,11670,0
|
|
20240927,164400,1146271870,11670,11670,11670,11670,0
|
|
20240927,164300,1146271870,11670,11670,11670,11670,0
|
|
20240927,164200,1146271870,11670,11670,11670,11670,0
|
|
20240927,164100,1146271870,11670,11670,11670,11670,0
|
|
20240927,164000,1146271870,11670,11670,11670,11670,0
|
|
20240927,163900,1146271870,11670,11670,11670,11670,0
|
|
20240927,163800,1146271870,11670,11670,11670,11670,0
|
|
20240927,163700,1146271870,11670,11670,11670,11670,0
|
|
20240927,163600,1146271870,11670,11670,11670,11670,0
|
|
20240927,163500,1146271870,11670,11670,11670,11670,0
|
|
20240927,163400,1146271870,11670,11670,11670,11670,0
|
|
20240927,163300,1146271870,11670,11670,11670,11670,2715
|
|
20240927,163200,1146271870,11670,11670,11670,11670,0
|
|
20240927,163100,1146271870,11670,11670,11670,11670,0
|
|
20240927,163000,1146271870,11670,11670,11670,11670,0
|
|
20240927,162900,1146271870,11670,11670,11670,11670,0
|
|
20240927,162800,1146271870,11670,11670,11670,11670,0
|
|
20240927,162700,1146271870,11670,11670,11670,11670,0
|
|
20240927,162600,1146271870,11670,11670,11670,11670,0
|
|
20240927,162500,1146271870,11670,11670,11670,11670,0
|
|
20240927,162400,1146271870,11670,11670,11670,11670,0
|
|
20240927,162300,1146271870,11670,11670,11670,11670,0
|
|
20240927,162200,1146271870,11670,11670,11670,11670,0
|
|
20240927,162100,1146271870,11670,11670,11670,11670,0
|
|
20240927,162000,1146271870,11670,11670,11670,11670,0
|
|
20240927,161900,1146271870,11670,11670,11670,11670,0
|
|
20240927,161800,1146271870,11670,11670,11670,11670,0
|
|
20240927,161700,1146271870,11670,11670,11670,11670,0
|
|
20240927,161600,1146271870,11670,11670,11670,11670,0
|
|
20240927,161500,1146271870,11670,11670,11670,11670,0
|
|
20240927,161400,1146271870,11670,11670,11670,11670,0
|
|
20240927,161300,1146271870,11670,11670,11670,11670,0
|
|
20240927,161200,1146271870,11670,11670,11670,11670,0
|
|
20240927,161100,1146271870,11670,11670,11670,11670,0
|
|
20240927,161000,1146271870,11670,11670,11670,11670,0
|
|
20240927,160900,1146271870,11670,11670,11670,11670,0
|
|
20240927,160800,1146271870,11670,11670,11670,11670,0
|
|
20240927,160700,1146271870,11670,11670,11670,11670,0
|
|
20240927,160600,1146271870,11670,11670,11670,11670,0
|
|
20240927,160500,1146271870,11670,11670,11670,11670,0
|
|
20240927,160400,1146271870,11670,11670,11670,11670,0
|
|
20240927,160300,1146271870,11670,11670,11670,11670,2715
|
|
20240927,160200,1146271870,11670,11670,11670,11670,0
|
|
20240927,160100,1146271870,11670,11670,11670,11670,0
|
|
20240927,160000,1146271870,11670,11670,11670,11670,0
|
|
20240927,155900,1146271870,11670,11670,11670,11670,0
|
|
20240927,155800,1146271870,11670,11670,11670,11670,0
|
|
20240927,155700,1146271870,11670,11670,11670,11670,0
|
|
20240927,155600,1146271870,11670,11670,11670,11670,0
|
|
20240927,155500,1146271870,11670,11670,11670,11670,0
|
|
20240927,155400,1146271870,11670,11670,11670,11670,0
|
|
20240927,155300,1146271870,11670,11670,11670,11670,0
|
|
20240927,155200,1146271870,11670,11670,11670,11670,0
|
|
20240927,155100,1146271870,11670,11670,11670,11670,0
|
|
20240927,155000,1146271870,11670,11670,11670,11670,0
|
|
20240927,154900,1146271870,11670,11670,11670,11670,0
|
|
20240927,154800,1146271870,11670,11670,11670,11670,0
|
|
20240927,154700,1146271870,11670,11670,11670,11670,0
|
|
20240927,154600,1146271870,11670,11670,11670,11670,0
|
|
20240927,154500,1146271870,11670,11670,11670,11670,0
|
|
20240927,154400,1146271870,11670,11670,11670,11670,0
|
|
20240927,154300,1146271870,11670,11670,11670,11670,0
|
|
20240927,154200,1146271870,11670,11670,11670,11670,0
|
|
20240927,154100,1146271870,11670,11670,11670,11670,0
|
|
20240927,154000,1146271870,11670,11670,11670,11670,0
|
|
20240927,153900,1146271870,11670,11670,11670,11670,0
|
|
20240927,153800,1146271870,11670,11670,11670,11670,0
|
|
20240927,153700,1146271870,11670,11670,11670,11670,0
|
|
20240927,153600,1146271870,11670,11670,11670,11670,0
|
|
20240927,153500,1146271870,11670,11670,11670,11670,0
|
|
20240927,153400,1146271870,11670,11670,11670,11670,0
|
|
20240927,153300,1146271870,11670,11670,11670,11670,2715
|
|
20240927,153200,1146271870,11670,11670,11670,11670,0
|
|
20240927,153100,1146271870,11670,11670,11670,11670,0
|
|
20240927,153000,1146271870,11670,11670,11670,11670,2715
|
|
20240927,152900,1114587820,11670,11670,11670,11670,0
|
|
20240927,152800,1114587820,11670,11670,11670,11670,0
|
|
20240927,152700,1114587820,11670,11670,11670,11670,0
|
|
20240927,152600,1114587820,11670,11670,11670,11670,0
|
|
20240927,152500,1114587820,11670,11670,11670,11670,0
|
|
20240927,152400,1114587820,11670,11670,11670,11670,0
|
|
20240927,152300,1114587820,11670,11670,11670,11670,0
|
|
20240927,152200,1114587820,11670,11670,11670,11670,0
|
|
20240927,152100,1114587820,11670,11670,11670,11670,0
|
|
20240927,152000,1114587820,11670,11670,11670,11670,0
|
|
20240927,151900,1114587820,11670,11650,11670,11650,1004
|
|
20240927,151800,1102885440,11640,11630,11650,11630,231
|
|
20240927,151700,1100197370,11640,11640,11640,11640,25
|
|
20240927,151600,1099906370,11640,11640,11640,11640,128
|
|
20240927,151500,1098416450,11640,11640,11640,11640,40
|
|
20240927,151400,1097950850,11640,11630,11640,11630,108
|
|
20240927,151300,1096694270,11630,11630,11630,11630,21
|
|
20240927,151200,1096450040,11630,11630,11630,11630,0
|
|
20240927,151100,1096450040,11630,11630,11630,11630,1
|
|
20240927,151000,1096438410,11620,11620,11620,11620,3
|
|
20240927,150900,1096403550,11610,11640,11640,11610,102
|
|
20240927,150800,1095218160,11630,11630,11630,11630,0
|
|
20240927,150700,1095218160,11630,11630,11630,11630,1
|
|
20240927,150600,1095206530,11640,11640,11640,11630,14
|
|
20240927,150500,1095043590,11630,11640,11640,11630,18
|
|
20240927,150400,1094834240,11630,11640,11640,11630,185
|
|
20240927,150300,1092681680,11640,11640,11640,11640,43
|
|
20240927,150200,1092181160,11630,11620,11640,11620,317
|
|
20240927,150100,1088496680,11620,11630,11630,11620,110
|
|
20240927,150000,1087218460,11630,11610,11630,11610,105
|
|
20240927,145900,1085998370,11610,11610,11610,11610,0
|
|
20240927,145800,1085998370,11610,11620,11630,11610,19
|
|
20240927,145700,1085777680,11610,11610,11610,11610,30
|
|
20240927,145600,1085429380,11620,11620,11620,11620,0
|
|
20240927,145500,1085429380,11620,11620,11640,11610,804
|
|
20240927,145400,1076094860,11620,11630,11630,11620,684
|
|
20240927,145300,1068141650,11620,11620,11620,11620,0
|
|
20240927,145200,1068141650,11620,11620,11620,11610,1306
|
|
20240927,145100,1052965960,11620,11620,11620,11620,0
|
|
20240927,145000,1052965960,11620,11620,11620,11620,70
|
|
20240927,144900,1052152560,11630,11630,11630,11630,0
|
|
20240927,144800,1052152560,11630,11630,11630,11630,10
|
|
20240927,144700,1052036260,11630,11630,11630,11630,5
|
|
20240927,144600,1051978110,11630,11630,11630,11630,0
|
|
20240927,144500,1051978110,11630,11630,11630,11630,44
|
|
20240927,144400,1051466390,11630,11630,11630,11630,5
|
|
20240927,144300,1051408240,11620,11610,11620,11610,314
|
|
20240927,144200,1047762220,11600,11600,11600,11600,187
|
|
20240927,144100,1045593020,11610,11610,11610,11610,13
|
|
20240927,144000,1045442090,11610,11610,11610,11610,53
|
|
20240927,143900,1044826760,11610,11610,11610,11610,101
|
|
20240927,143800,1043654150,11610,11610,11610,11610,15
|
|
20240927,143700,1043480000,11620,11620,11620,11620,25
|
|
20240927,143600,1043189500,11620,11610,11620,11610,6
|
|
20240927,143500,1043119820,11600,11600,11600,11600,103
|
|
20240927,143400,1041925020,11600,11600,11600,11600,0
|
|
20240927,143300,1041925020,11600,11600,11600,11600,0
|
|
20240927,143200,1041925020,11600,11600,11600,11600,0
|
|
20240927,143100,1041925020,11600,11600,11600,11600,0
|
|
20240927,143000,1041925020,11600,11600,11600,11600,0
|
|
20240927,142900,1041925020,11600,11600,11600,11600,333
|
|
20240927,142800,1038062220,11600,11610,11610,11590,154
|
|
20240927,142700,1036276280,11600,11620,11620,11600,1503
|
|
20240927,142600,1018824480,11630,11630,11630,11630,7
|
|
20240927,142500,1018743070,11630,11630,11630,11630,368
|
|
20240927,142400,1014463230,11630,11630,11630,11630,0
|
|
20240927,142300,1014463230,11630,11630,11630,11630,0
|
|
20240927,142200,1014463230,11630,11630,11630,11630,0
|
|
20240927,142100,1014463230,11630,11630,11630,11630,23
|
|
20240927,142000,1014195740,11640,11640,11640,11640,1
|
|
20240927,141900,1014184100,11640,11640,11640,11640,0
|
|
20240927,141800,1014184100,11640,11640,11640,11640,2
|
|
20240927,141700,1014160820,11640,11640,11640,11640,100
|
|
20240927,141600,1012996820,11620,11620,11620,11620,0
|
|
20240927,141500,1012996820,11620,11620,11620,11620,50
|
|
20240927,141400,1012415820,11620,11630,11630,11620,109
|
|
20240927,141300,1011148230,11620,11630,11630,11620,112
|
|
20240927,141200,1009846370,11620,11620,11620,11620,0
|
|
20240927,141100,1009846370,11620,11620,11620,11620,63
|
|
20240927,141000,1009114310,11610,11610,11610,11610,81
|
|
20240927,140900,1008173900,11620,11620,11620,11620,94
|
|
20240927,140800,1007081620,11620,11630,11630,11620,1000
|
|
20240927,140700,995461520,11630,11630,11630,11630,0
|
|
20240927,140600,995461520,11630,11630,11630,11630,0
|
|
20240927,140500,995461520,11630,11630,11630,11630,0
|
|
20240927,140400,995461520,11630,11630,11630,11630,79
|
|
20240927,140300,994542750,11630,11630,11630,11630,7
|
|
20240927,140200,994461340,11620,11620,11620,11620,66
|
|
20240927,140100,993694420,11620,11620,11620,11620,0
|
|
20240927,140000,993694420,11620,11620,11620,11620,152
|
|
20240927,135900,991928180,11610,11610,11610,11610,436
|
|
20240927,135800,986866220,11610,11610,11610,11610,4
|
|
20240927,135700,986819780,11610,11610,11610,11610,0
|
|
20240927,135600,986819780,11610,11620,11620,11610,19
|
|
20240927,135500,986599010,11620,11630,11630,11620,44
|
|
20240927,135400,986087430,11630,11630,11630,11630,0
|
|
20240927,135300,986087430,11630,11630,11630,11630,0
|
|
20240927,135200,986087430,11630,11630,11630,11630,0
|
|
20240927,135100,986087430,11630,11620,11630,11620,201
|
|
20240927,135000,983751800,11610,11610,11610,11610,11
|
|
20240927,134900,983624090,11610,11610,11610,11610,638
|
|
20240927,134800,976216910,11610,11610,11610,11610,0
|
|
20240927,134700,976216910,11610,11610,11610,11610,0
|
|
20240927,134600,976216910,11610,11600,11610,11600,549
|
|
20240927,134500,969848440,11610,11610,11610,11610,1
|
|
20240927,134400,969836830,11610,11610,11610,11610,0
|
|
20240927,134300,969836830,11610,11610,11610,11610,0
|
|
20240927,134200,969836830,11610,11610,11610,11610,0
|
|
20240927,134100,969836830,11610,11620,11620,11610,10
|
|
20240927,134000,969720720,11600,11600,11600,11600,0
|
|
20240927,133900,969720720,11600,11600,11600,11600,105
|
|
20240927,133800,968502720,11600,11600,11600,11600,0
|
|
20240927,133700,968502720,11600,11600,11600,11600,3
|
|
20240927,133600,968467920,11600,11600,11600,11600,261
|
|
20240927,133500,965440320,11600,11600,11600,11600,0
|
|
20240927,133400,965440320,11600,11600,11600,11600,1
|
|
20240927,133300,965428720,11600,11600,11600,11600,271
|
|
20240927,133200,962285120,11600,11610,11610,11600,371
|
|
20240927,133100,957978850,11620,11620,11620,11620,10
|
|
20240927,133000,957862650,11610,11610,11610,11610,0
|
|
20240927,132900,957862650,11610,11610,11610,11610,89
|
|
20240927,132800,956829360,11610,11610,11610,11610,0
|
|
20240927,132700,956829360,11610,11610,11610,11610,100
|
|
20240927,132600,955668360,11610,11610,11610,11610,21
|
|
20240927,132500,955424550,11630,11630,11630,11630,0
|
|
20240927,132400,955424550,11630,11630,11630,11630,0
|
|
20240927,132300,955424550,11630,11630,11630,11630,1
|
|
20240927,132200,955412920,11610,11610,11610,11610,190
|
|
20240927,132100,953207020,11610,11610,11620,11610,3346
|
|
20240927,132000,914359760,11610,11610,11610,11610,1755
|
|
20240927,131900,893984210,11620,11630,11630,11620,161
|
|
20240927,131800,892112940,11640,11640,11640,11640,3
|
|
20240927,131700,892078020,11630,11620,11630,11620,509
|
|
20240927,131600,886158980,11620,11620,11620,11620,17
|
|
20240927,131500,885961440,11620,11620,11620,11620,27
|
|
20240927,131400,885647700,11620,11610,11620,11610,151
|
|
20240927,131300,883894580,11620,11620,11620,11620,3
|
|
20240927,131200,883859720,11620,11620,11620,11620,0
|
|
20240927,131100,883859720,11620,11620,11620,11620,1
|
|
20240927,131000,883848100,11610,11610,11610,11610,0
|
|
20240927,130900,883848100,11610,11610,11610,11610,13
|
|
20240927,130800,883697170,11620,11620,11620,11620,5
|
|
20240927,130700,883639070,11620,11620,11620,11620,0
|
|
20240927,130600,883639070,11620,11620,11620,11620,182
|
|
20240927,130500,881524230,11610,11610,11610,11610,3
|
|
20240927,130400,881489400,11630,11630,11630,11630,0
|
|
20240927,130300,881489400,11630,11630,11630,11630,0
|
|
20240927,130200,881489400,11630,11630,11630,11630,1
|
|
20240927,130100,881477770,11610,11610,11610,11610,0
|
|
20240927,130000,881477770,11610,11610,11610,11610,0
|
|
20240927,125900,881477770,11610,11610,11610,11610,0
|
|
20240927,125800,881477770,11610,11610,11610,11610,0
|
|
20240927,125700,881477770,11610,11610,11610,11610,0
|
|
20240927,125600,881477770,11610,11610,11630,11610,21
|
|
20240927,125500,881233940,11620,11620,11620,11620,0
|
|
20240927,125400,881233940,11620,11620,11620,11620,189
|
|
20240927,125300,879037760,11620,11620,11620,11620,1
|
|
20240927,125200,879026140,11630,11620,11630,11620,130
|
|
20240927,125100,877515530,11630,11630,11630,11630,50
|
|
20240927,125000,876934030,11630,11620,11630,11620,36
|
|
20240927,124900,876515650,11630,11630,11630,11620,133
|
|
20240927,124800,874969060,11630,11630,11630,11630,1
|
|
20240927,124700,874957430,11620,11620,11620,11620,2
|
|
20240927,124600,874934190,11620,11620,11620,11620,2
|
|
20240927,124500,874910950,11610,11610,11610,11610,0
|
|
20240927,124400,874910950,11610,11610,11610,11610,3
|
|
20240927,124300,874876120,11620,11620,11620,11620,56
|
|
20240927,124200,874225400,11620,11620,11620,11620,14
|
|
20240927,124100,874062720,11620,11620,11620,11620,0
|
|
20240927,124000,874062720,11620,11620,11620,11620,0
|
|
20240927,123900,874062720,11620,11620,11620,11620,0
|
|
20240927,123800,874062720,11620,11620,11620,11620,0
|
|
20240927,123700,874062720,11620,11620,11620,11620,0
|
|
20240927,123600,874062720,11620,11620,11620,11620,0
|
|
20240927,123500,874062720,11620,11630,11630,11620,506
|
|
20240927,123400,868181950,11630,11630,11630,11630,10
|
|
20240927,123300,868065650,11620,11620,11620,11620,0
|
|
20240927,123200,868065650,11620,11620,11620,11620,0
|
|
20240927,123100,868065650,11620,11620,11620,11620,0
|
|
20240927,123000,868065650,11620,11620,11620,11620,0
|
|
20240927,122900,868065650,11620,11620,11620,11620,0
|
|
20240927,122800,868065650,11620,11630,11630,11620,454
|
|
20240927,122700,862790120,11610,11610,11610,11610,0
|
|
20240927,122600,862790120,11610,11610,11610,11610,55
|
|
20240927,122500,862151570,11610,11610,11610,11610,0
|
|
20240927,122400,862151570,11610,11630,11630,11610,403
|
|
20240927,122300,857472650,11610,11610,11610,11610,0
|
|
20240927,122200,857472650,11610,11610,11610,11610,0
|
|
20240927,122100,857472650,11610,11610,11610,11610,0
|
|
20240927,122000,857472650,11610,11630,11630,11610,219
|
|
20240927,121900,854927890,11630,11630,11630,11630,1
|
|
20240927,121800,854916260,11620,11620,11620,11620,1
|
|
20240927,121700,854904640,11620,11620,11620,11620,0
|
|
20240927,121600,854904640,11620,11620,11620,11620,0
|
|
20240927,121500,854904640,11620,11620,11620,11620,0
|
|
20240927,121400,854904640,11620,11620,11620,11620,0
|
|
20240927,121300,854904640,11620,11620,11620,11620,0
|
|
20240927,121200,854904640,11620,11620,11620,11620,11
|
|
20240927,121100,854776820,11620,11620,11620,11620,0
|
|
20240927,121000,854776820,11620,11620,11620,11620,5
|
|
20240927,120900,854718720,11610,11610,11610,11610,0
|
|
20240927,120800,854718720,11610,11610,11610,11610,0
|
|
20240927,120700,854718720,11610,11610,11610,11610,200
|
|
20240927,120600,852396720,11620,11620,11620,11620,2
|
|
20240927,120500,852373480,11610,11610,11610,11610,0
|
|
20240927,120400,852373480,11610,11620,11620,11610,18
|
|
20240927,120300,852164420,11610,11610,11610,11610,1
|
|
20240927,120200,852152810,11610,11620,11620,11610,294
|
|
20240927,120100,848739270,11610,11610,11610,11610,20
|
|
20240927,120000,848507070,11610,11610,11610,11610,22
|
|
20240927,115900,848251650,11610,11610,11610,11610,0
|
|
20240927,115800,848251650,11610,11610,11610,11610,63
|
|
20240927,115700,847520220,11600,11600,11600,11600,20
|
|
20240927,115600,847288220,11600,11600,11600,11600,114
|
|
20240927,115500,845965820,11610,11620,11620,11610,612
|
|
20240927,115400,838860450,11620,11620,11620,11620,45
|
|
20240927,115300,838337550,11620,11620,11620,11620,0
|
|
20240927,115200,838337550,11620,11620,11620,11620,1
|
|
20240927,115100,838325930,11620,11620,11620,11620,2
|
|
20240927,115000,838302690,11610,11620,11620,11610,6
|
|
20240927,114900,838232980,11620,11620,11620,11620,0
|
|
20240927,114800,838232980,11620,11620,11620,11620,1
|
|
20240927,114700,838221360,11620,11620,11620,11620,1
|
|
20240927,114600,838209740,11620,11620,11620,11620,0
|
|
20240927,114500,838209740,11620,11620,11620,11620,15
|
|
20240927,114400,838035440,11620,11620,11620,11620,0
|
|
20240927,114300,838035440,11620,11620,11620,11620,100
|
|
20240927,114200,836873440,11620,11620,11620,11620,100
|
|
20240927,114100,835711440,11620,11620,11620,11620,1
|
|
20240927,114000,835699820,11610,11610,11610,11610,100
|
|
20240927,113900,834538820,11620,11620,11620,11620,1155
|
|
20240927,113800,821117720,11630,11630,11630,11630,100
|
|
20240927,113700,819954720,11630,11630,11630,11630,0
|
|
20240927,113600,819954720,11630,11630,11630,11630,23
|
|
20240927,113500,819687230,11630,11630,11630,11630,1
|
|
20240927,113400,819675600,11630,11630,11640,11630,202
|
|
20240927,113300,817326280,11620,11610,11620,11610,413
|
|
20240927,113200,812527320,11610,11610,11610,11610,1
|
|
20240927,113100,812515710,11600,11610,11610,11600,10
|
|
20240927,113000,812399660,11610,11610,11610,11600,168
|
|
20240927,112900,810450110,11610,11610,11610,11610,12
|
|
20240927,112800,810310790,11610,11610,11610,11610,0
|
|
20240927,112700,810310790,11610,11610,11610,11610,5
|
|
20240927,112600,810252740,11610,11610,11610,11610,2
|
|
20240927,112500,810229520,11610,11610,11610,11610,60
|
|
20240927,112400,809532920,11610,11610,11610,11610,100
|
|
20240927,112300,808371920,11610,11610,11610,11610,0
|
|
20240927,112200,808371920,11610,11610,11610,11610,8
|
|
20240927,112100,808279040,11610,11610,11610,11610,144
|
|
20240927,112000,806607200,11610,11610,11610,11610,2
|
|
20240927,111900,806583980,11610,11610,11610,11610,0
|
|
20240927,111800,806583980,11610,11620,11620,11610,37
|
|
20240927,111700,806154310,11620,11620,11620,11620,5
|
|
20240927,111600,806096210,11600,11630,11630,11600,515
|
|
20240927,111500,800116620,11630,11620,11630,11620,152
|
|
20240927,111400,798350170,11620,11620,11620,11620,1
|
|
20240927,111300,798338550,11600,11600,11610,11600,458
|
|
20240927,111200,793022180,11610,11610,11610,11610,33
|
|
20240927,111100,792639050,11610,11610,11610,11610,228
|
|
20240927,111000,789991970,11610,11610,11610,11610,1
|
|
20240927,110900,789980360,11610,11610,11610,11610,115
|
|
20240927,110800,788645210,11600,11610,11610,11600,326
|
|
20240927,110700,784863350,11610,11620,11620,11610,108
|
|
20240927,110600,783609060,11600,11600,11600,11600,0
|
|
20240927,110500,783609060,11600,11600,11600,11600,0
|
|
20240927,110400,783609060,11600,11600,11600,11600,0
|
|
20240927,110300,783609060,11600,11600,11600,11600,15
|
|
20240927,110200,783435060,11600,11620,11620,11600,430
|
|
20240927,110100,778442320,11620,11620,11620,11620,0
|
|
20240927,110000,778442320,11620,11640,11640,11620,2473
|
|
20240927,105900,749682490,11640,11640,11640,11640,0
|
|
20240927,105800,749682490,11640,11640,11640,11640,164
|
|
20240927,105700,747773530,11650,11650,11650,11650,26
|
|
20240927,105600,747470630,11660,11660,11660,11660,0
|
|
20240927,105500,747470630,11660,11660,11660,11660,10
|
|
20240927,105400,747354030,11640,11650,11650,11640,590
|
|
20240927,105300,740483210,11650,11650,11650,11650,0
|
|
20240927,105200,740483210,11650,11660,11660,11650,9
|
|
20240927,105100,740378330,11660,11660,11660,11660,0
|
|
20240927,105000,740378330,11660,11660,11660,11660,2
|
|
20240927,104900,740355010,11660,11660,11660,11660,14
|
|
20240927,104800,740191770,11650,11650,11650,11650,111
|
|
20240927,104700,738898620,11660,11660,11660,11660,10
|
|
20240927,104600,738782020,11660,11660,11660,11660,1
|
|
20240927,104500,738770360,11670,11650,11670,11650,92
|
|
20240927,104400,737697640,11650,11650,11650,11650,2
|
|
20240927,104300,737674340,11670,11660,11670,11660,13
|
|
20240927,104200,737522750,11660,11660,11660,11660,19
|
|
20240927,104100,737301210,11660,11660,11660,11660,0
|
|
20240927,104000,737301210,11660,11660,11660,11660,0
|
|
20240927,103900,737301210,11660,11650,11670,11650,212
|
|
20240927,103800,734829350,11660,11660,11660,11660,166
|
|
20240927,103700,732893790,11660,11660,11660,11660,54
|
|
20240927,103600,732264150,11660,11650,11660,11650,101
|
|
20240927,103500,731087490,11670,11660,11670,11650,186
|
|
20240927,103400,728919540,11670,11670,11670,11670,0
|
|
20240927,103300,728919540,11670,11670,11690,11670,11
|
|
20240927,103200,728791120,11690,11690,11690,11670,5
|
|
20240927,103100,728732710,11670,11680,11690,11660,116
|
|
20240927,103000,727377880,11660,11660,11680,11660,904
|
|
20240927,102900,716837200,11650,11650,11650,11650,30
|
|
20240927,102800,716487700,11640,11660,11660,11640,1717
|
|
20240927,102700,696486220,11670,11680,11680,11670,461
|
|
20240927,102600,691105340,11670,11660,11670,11650,1511
|
|
20240927,102500,673484300,11660,11670,11670,11660,858
|
|
20240927,102400,663478600,11680,11720,11720,11680,1900
|
|
20240927,102300,641266900,11720,11730,11730,11720,310
|
|
20240927,102200,637632700,11720,11750,11750,11720,931
|
|
20240927,102100,626716330,11730,11760,11760,11720,710
|
|
20240927,102000,618388840,11740,11790,11790,11720,1104
|
|
20240927,101900,605422390,11760,11770,11770,11760,600
|
|
20240927,101800,598365380,11790,11760,11790,11760,381
|
|
20240927,101700,593880680,11780,11720,11780,11720,1200
|
|
20240927,101600,579804070,11720,11730,11740,11720,103
|
|
20240927,101500,578596870,11740,11720,11750,11720,11
|
|
20240927,101400,578467860,11720,11730,11730,11720,487
|
|
20240927,101300,572756210,11730,11730,11730,11720,4330
|
|
20240927,101200,521989980,11740,11740,11740,11740,450
|
|
20240927,101100,516706980,11740,11750,11750,11740,1000
|
|
20240927,101000,504965730,11760,11760,11760,11760,0
|
|
20240927,100900,504965730,11760,11760,11760,11760,277
|
|
20240927,100800,501708210,11760,11780,11780,11760,11
|
|
20240927,100700,501578700,11780,11790,11790,11780,12
|
|
20240927,100600,501437330,11780,11780,11780,11780,98
|
|
20240927,100500,500282890,11780,11780,11780,11760,47
|
|
20240927,100400,499729750,11780,11760,11780,11760,164
|
|
20240927,100300,497801080,11750,11750,11750,11750,100
|
|
20240927,100200,496626080,11760,11760,11760,11760,178
|
|
20240927,100100,494532800,11760,11760,11780,11760,380
|
|
20240927,100000,490062220,11760,11800,11800,11760,820
|
|
20240927,095900,480414220,11800,11810,11810,11800,524
|
|
20240927,095800,474230720,11810,11810,11810,11810,222
|
|
20240927,095700,471608900,11810,11810,11810,11810,137
|
|
20240927,095600,469990930,11810,11810,11840,11810,496
|
|
20240927,095500,464128530,11810,11800,11810,11800,30
|
|
20240927,095400,463774480,11800,11830,11830,11800,851
|
|
20240927,095300,453724400,11860,11830,11860,11830,2517
|
|
20240927,095200,423898380,11830,11840,11850,11830,1269
|
|
20240927,095100,408867740,11830,11820,11830,11820,291
|
|
20240927,095000,405427070,11830,11820,11830,11820,172
|
|
20240927,094900,403392820,11840,11800,11840,11800,3300
|
|
20240927,094800,364386160,11790,11800,11800,11790,948
|
|
20240927,094700,353208860,11790,11780,11790,11780,720
|
|
20240927,094600,344726010,11780,11760,11780,11760,94
|
|
20240927,094500,343619290,11770,11750,11770,11750,6
|
|
20240927,094400,343548740,11740,11740,11740,11740,1
|
|
20240927,094300,343537000,11760,11770,11780,11760,273
|
|
20240927,094200,340323930,11780,11770,11780,11770,380
|
|
20240927,094100,335849030,11770,11770,11790,11770,146
|
|
20240927,094000,334129050,11780,11750,11790,11750,935
|
|
20240927,093900,323111440,11750,11740,11790,11740,296
|
|
20240927,093800,319628260,11760,11750,11760,11750,3
|
|
20240927,093700,319592990,11750,11750,11760,11740,45
|
|
20240927,093600,319064650,11770,11760,11770,11740,831
|
|
20240927,093500,309293220,11770,11760,11790,11760,423
|
|
20240927,093400,304315620,11780,11780,11780,11760,52
|
|
20240927,093300,303703750,11800,11780,11800,11770,25
|
|
20240927,093200,303409110,11800,11790,11810,11780,734
|
|
20240927,093100,294750690,11770,11740,11780,11740,376
|
|
20240927,093000,290329030,11730,11710,11730,11710,249
|
|
20240927,092900,287410490,11700,11710,11710,11700,2940
|
|
20240927,092800,253012370,11730,11710,11730,11710,38
|
|
20240927,092700,252566650,11710,11720,11730,11710,170
|
|
20240927,092600,250574770,11720,11710,11740,11710,484
|
|
20240927,092500,244906720,11710,11710,11760,11710,1505
|
|
20240927,092400,227247070,11720,11710,11760,11710,221
|
|
20240927,092300,224656700,11720,11680,11720,11680,1253
|
|
20240927,092200,210021430,11680,11680,11700,11670,458
|
|
20240927,092100,204671430,11680,11690,11690,11670,332
|
|
20240927,092000,200794200,11710,11710,11710,11710,63
|
|
20240927,091900,200056470,11730,11730,11730,11730,0
|
|
20240927,091800,200056470,11730,11720,11730,11660,702
|
|
20240927,091700,191832580,11730,11720,11740,11720,1175
|
|
20240927,091600,178049510,11710,11720,11730,11710,204
|
|
20240927,091500,175656650,11720,11720,11730,11690,433
|
|
20240927,091400,170582130,11720,11710,11720,11680,235
|
|
20240927,091300,167831910,11710,11670,11710,11670,49
|
|
20240927,091200,167258210,11670,11670,11700,11650,1331
|
|
20240927,091100,151715000,11650,11700,11700,11650,23
|
|
20240927,091000,151445950,11640,11680,11680,11640,250
|
|
20240927,090900,148531430,11680,11690,11720,11680,634
|
|
20240927,090800,141117000,11690,11680,11690,11670,907
|
|
20240927,090700,130527830,11630,11650,11650,11630,301
|
|
20240927,090600,127021200,11640,11650,11650,11640,455
|
|
20240927,090500,121720960,11650,11650,11650,11650,2106
|
|
20240927,090400,97186060,11640,11670,11670,11640,524
|
|
20240927,090300,91079020,11660,11660,11660,11660,11
|
|
20240927,090200,90950760,11620,11620,11620,11620,0
|
|
20240927,090100,90950760,11620,11700,11700,11620,935
|
|
20240927,090000,80048900,11700,11750,11750,11700,6820
|