645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,194200,14549243280,11800,11800,11800,11800,73558
|
|
20240912,194100,14549243280,11800,11800,11800,11800,0
|
|
20240912,194000,14549243280,11800,11800,11800,11800,0
|
|
20240912,193900,14549243280,11800,11800,11800,11800,0
|
|
20240912,193800,14549243280,11800,11800,11800,11800,0
|
|
20240912,193700,14549243280,11800,11800,11800,11800,0
|
|
20240912,193600,14549243280,11800,11800,11800,11800,0
|
|
20240912,193500,14549243280,11800,11800,11800,11800,0
|
|
20240912,193400,14549243280,11800,11800,11800,11800,0
|
|
20240912,193300,14549243280,11800,11800,11800,11800,0
|
|
20240912,193200,14549243280,11800,11800,11800,11800,0
|
|
20240912,193100,14549243280,11800,11800,11800,11800,0
|
|
20240912,193000,14549243280,11800,11800,11800,11800,0
|
|
20240912,192900,14549243280,11800,11800,11800,11800,0
|
|
20240912,192800,14549243280,11800,11800,11800,11800,0
|
|
20240912,192700,14549243280,11800,11800,11800,11800,0
|
|
20240912,192600,14549243280,11800,11800,11800,11800,0
|
|
20240912,192500,14549243280,11800,11800,11800,11800,0
|
|
20240912,192400,14549243280,11800,11800,11800,11800,0
|
|
20240912,192300,14549243280,11800,11800,11800,11800,0
|
|
20240912,192200,14549243280,11800,11800,11800,11800,0
|
|
20240912,192100,14549243280,11800,11800,11800,11800,0
|
|
20240912,192000,14549243280,11800,11800,11800,11800,0
|
|
20240912,191900,14549243280,11800,11800,11800,11800,0
|
|
20240912,191800,14549243280,11800,11800,11800,11800,0
|
|
20240912,191700,14549243280,11800,11800,11800,11800,0
|
|
20240912,191600,14549243280,11800,11800,11800,11800,0
|
|
20240912,191500,14549243280,11800,11800,11800,11800,0
|
|
20240912,191400,14549243280,11800,11800,11800,11800,0
|
|
20240912,191300,14549243280,11800,11800,11800,11800,0
|
|
20240912,191200,14549243280,11800,11800,11800,11800,73558
|
|
20240912,191100,14549243280,11800,11800,11800,11800,0
|
|
20240912,191000,14549243280,11800,11800,11800,11800,0
|
|
20240912,190900,14549243280,11800,11800,11800,11800,0
|
|
20240912,190800,14549243280,11800,11800,11800,11800,0
|
|
20240912,190700,14549243280,11800,11800,11800,11800,0
|
|
20240912,190600,14549243280,11800,11800,11800,11800,0
|
|
20240912,190500,14549243280,11800,11800,11800,11800,0
|
|
20240912,190400,14549243280,11800,11800,11800,11800,0
|
|
20240912,190300,14549243280,11800,11800,11800,11800,0
|
|
20240912,190200,14549243280,11800,11800,11800,11800,0
|
|
20240912,190100,14549243280,11800,11800,11800,11800,0
|
|
20240912,190000,14549243280,11800,11800,11800,11800,0
|
|
20240912,185900,14549243280,11800,11800,11800,11800,0
|
|
20240912,185800,14549243280,11800,11800,11800,11800,0
|
|
20240912,185700,14549243280,11800,11800,11800,11800,0
|
|
20240912,185600,14549243280,11800,11800,11800,11800,0
|
|
20240912,185500,14549243280,11800,11800,11800,11800,0
|
|
20240912,185400,14549243280,11800,11800,11800,11800,0
|
|
20240912,185300,14549243280,11800,11800,11800,11800,0
|
|
20240912,185200,14549243280,11800,11800,11800,11800,0
|
|
20240912,185100,14549243280,11800,11800,11800,11800,0
|
|
20240912,185000,14549243280,11800,11800,11800,11800,0
|
|
20240912,184900,14549243280,11800,11800,11800,11800,0
|
|
20240912,184800,14549243280,11800,11800,11800,11800,0
|
|
20240912,184700,14549243280,11800,11800,11800,11800,0
|
|
20240912,184600,14549243280,11800,11800,11800,11800,0
|
|
20240912,184500,14549243280,11800,11800,11800,11800,0
|
|
20240912,184400,14549243280,11800,11800,11800,11800,0
|
|
20240912,184300,14549243280,11800,11800,11800,11800,0
|
|
20240912,184200,14549243280,11800,11800,11800,11800,73558
|
|
20240912,184100,14549243280,11800,11800,11800,11800,0
|
|
20240912,184000,14549243280,11800,11800,11800,11800,0
|
|
20240912,183900,14549243280,11800,11800,11800,11800,0
|
|
20240912,183800,14549243280,11800,11800,11800,11800,0
|
|
20240912,183700,14549243280,11800,11800,11800,11800,0
|
|
20240912,183600,14549243280,11800,11800,11800,11800,0
|
|
20240912,183500,14549243280,11800,11800,11800,11800,0
|
|
20240912,183400,14549243280,11800,11800,11800,11800,0
|
|
20240912,183300,14549243280,11800,11800,11800,11800,0
|
|
20240912,183200,14549243280,11800,11800,11800,11800,0
|
|
20240912,183100,14549243280,11800,11800,11800,11800,0
|
|
20240912,183000,14549243280,11800,11800,11800,11800,0
|
|
20240912,182900,14549243280,11800,11800,11800,11800,0
|
|
20240912,182800,14549243280,11800,11800,11800,11800,0
|
|
20240912,182700,14549243280,11800,11800,11800,11800,0
|
|
20240912,182600,14549243280,11800,11800,11800,11800,0
|
|
20240912,182500,14549243280,11800,11800,11800,11800,0
|
|
20240912,182400,14549243280,11800,11800,11800,11800,0
|
|
20240912,182300,14549243280,11800,11800,11800,11800,0
|
|
20240912,182200,14549243280,11800,11800,11800,11800,0
|
|
20240912,182100,14549243280,11800,11800,11800,11800,0
|
|
20240912,182000,14549243280,11800,11800,11800,11800,0
|
|
20240912,181900,14549243280,11800,11800,11800,11800,0
|
|
20240912,181800,14549243280,11800,11800,11800,11800,0
|
|
20240912,181700,14549243280,11800,11800,11800,11800,0
|
|
20240912,181600,14549243280,11800,11800,11800,11800,0
|
|
20240912,181500,14549243280,11800,11800,11800,11800,0
|
|
20240912,181400,14549243280,11800,11800,11800,11800,0
|
|
20240912,181300,14549243280,11800,11800,11800,11800,0
|
|
20240912,181200,14549243280,11800,11800,11800,11800,73558
|
|
20240912,181100,14549243280,11800,11800,11800,11800,0
|
|
20240912,181000,14549243280,11800,11800,11800,11800,0
|
|
20240912,180900,14549243280,11800,11800,11800,11800,0
|
|
20240912,180800,14549243280,11800,11800,11800,11800,0
|
|
20240912,180700,14549243280,11800,11800,11800,11800,0
|
|
20240912,180600,14549243280,11800,11800,11800,11800,0
|
|
20240912,180500,14549243280,11800,11800,11800,11800,0
|
|
20240912,180400,14549243280,11800,11800,11800,11800,0
|
|
20240912,180300,14549243280,11800,11800,11800,11800,0
|
|
20240912,180200,14549243280,11800,11800,11800,11800,0
|
|
20240912,180100,14549243280,11800,11800,11800,11800,0
|
|
20240912,180000,14549243280,11800,11800,11800,11800,0
|
|
20240912,175900,14549243280,11800,11800,11800,11800,0
|
|
20240912,175800,14549243280,11800,11800,11800,11800,0
|
|
20240912,175700,14549243280,11800,11800,11800,11800,0
|
|
20240912,175600,14549243280,11800,11800,11800,11800,0
|
|
20240912,175500,14549243280,11800,11800,11800,11800,0
|
|
20240912,175400,14549243280,11800,11800,11800,11800,0
|
|
20240912,175300,14549243280,11800,11800,11800,11800,0
|
|
20240912,175200,14549243280,11800,11800,11800,11800,0
|
|
20240912,175100,14549243280,11800,11800,11800,11800,0
|
|
20240912,175000,14549243280,11800,11800,11800,11800,0
|
|
20240912,174900,14549243280,11800,11800,11800,11800,0
|
|
20240912,174800,14549243280,11800,11800,11800,11800,0
|
|
20240912,174700,14549243280,11800,11800,11800,11800,0
|
|
20240912,174600,14549243280,11800,11800,11800,11800,0
|
|
20240912,174500,14549243280,11800,11800,11800,11800,0
|
|
20240912,174400,14549243280,11800,11800,11800,11800,0
|
|
20240912,174300,14549243280,11800,11800,11800,11800,0
|
|
20240912,174200,14549243280,11800,11800,11800,11800,73558
|
|
20240912,174100,14549243280,11800,11800,11800,11800,0
|
|
20240912,174000,14549243280,11800,11800,11800,11800,0
|
|
20240912,173900,14549243280,11800,11800,11800,11800,0
|
|
20240912,173800,14549243280,11800,11800,11800,11800,0
|
|
20240912,173700,14549243280,11800,11800,11800,11800,0
|
|
20240912,173600,14549243280,11800,11800,11800,11800,0
|
|
20240912,173500,14549243280,11800,11800,11800,11800,0
|
|
20240912,173400,14549243280,11800,11800,11800,11800,0
|
|
20240912,173300,14549243280,11800,11800,11800,11800,0
|
|
20240912,173200,14549243280,11800,11800,11800,11800,0
|
|
20240912,173100,14549243280,11800,11800,11800,11800,0
|
|
20240912,173000,14549243280,11800,11800,11800,11800,0
|
|
20240912,172900,14549243280,11800,11800,11800,11800,0
|
|
20240912,172800,14549243280,11800,11800,11800,11800,0
|
|
20240912,172700,14549243280,11800,11800,11800,11800,0
|
|
20240912,172600,14549243280,11800,11800,11800,11800,0
|
|
20240912,172500,14549243280,11800,11800,11800,11800,0
|
|
20240912,172400,14549243280,11800,11800,11800,11800,0
|
|
20240912,172300,14549243280,11800,11800,11800,11800,0
|
|
20240912,172200,14549243280,11800,11800,11800,11800,0
|
|
20240912,172100,14549243280,11800,11800,11800,11800,0
|
|
20240912,172000,14549243280,11800,11800,11800,11800,0
|
|
20240912,171900,14549243280,11800,11800,11800,11800,0
|
|
20240912,171800,14549243280,11800,11800,11800,11800,0
|
|
20240912,171700,14549243280,11800,11800,11800,11800,0
|
|
20240912,171600,14549243280,11800,11800,11800,11800,0
|
|
20240912,171500,14549243280,11800,11800,11800,11800,0
|
|
20240912,171400,14549243280,11800,11800,11800,11800,0
|
|
20240912,171300,14549243280,11800,11800,11800,11800,0
|
|
20240912,171200,14549243280,11800,11800,11800,11800,73558
|
|
20240912,171100,14549243280,11800,11800,11800,11800,0
|
|
20240912,171000,14549243280,11800,11800,11800,11800,0
|
|
20240912,170900,14549243280,11800,11800,11800,11800,0
|
|
20240912,170800,14549243280,11800,11800,11800,11800,0
|
|
20240912,170700,14549243280,11800,11800,11800,11800,0
|
|
20240912,170600,14549243280,11800,11800,11800,11800,0
|
|
20240912,170500,14549243280,11800,11800,11800,11800,0
|
|
20240912,170400,14549243280,11800,11800,11800,11800,0
|
|
20240912,170300,14549243280,11800,11800,11800,11800,0
|
|
20240912,170200,14549243280,11800,11800,11800,11800,0
|
|
20240912,170100,14549243280,11800,11800,11800,11800,0
|
|
20240912,170000,14549243280,11800,11800,11800,11800,0
|
|
20240912,165900,14549243280,11800,11800,11800,11800,0
|
|
20240912,165800,14549243280,11800,11800,11800,11800,0
|
|
20240912,165700,14549243280,11800,11800,11800,11800,0
|
|
20240912,165600,14549243280,11800,11800,11800,11800,0
|
|
20240912,165500,14549243280,11800,11800,11800,11800,0
|
|
20240912,165400,14549243280,11800,11800,11800,11800,0
|
|
20240912,165300,14549243280,11800,11800,11800,11800,0
|
|
20240912,165200,14549243280,11800,11800,11800,11800,0
|
|
20240912,165100,14549243280,11800,11800,11800,11800,0
|
|
20240912,165000,14549243280,11800,11800,11800,11800,0
|
|
20240912,164900,14549243280,11800,11800,11800,11800,0
|
|
20240912,164800,14549243280,11800,11800,11800,11800,0
|
|
20240912,164700,14549243280,11800,11800,11800,11800,0
|
|
20240912,164600,14549243280,11800,11800,11800,11800,0
|
|
20240912,164500,14549243280,11800,11800,11800,11800,0
|
|
20240912,164400,14549243280,11800,11800,11800,11800,0
|
|
20240912,164300,14549243280,11800,11800,11800,11800,0
|
|
20240912,164200,14549243280,11800,11800,11800,11800,73558
|
|
20240912,164100,14549243280,11800,11800,11800,11800,0
|
|
20240912,164000,14549243280,11800,11800,11800,11800,0
|
|
20240912,163900,14549243280,11800,11800,11800,11800,0
|
|
20240912,163800,14549243280,11800,11800,11800,11800,0
|
|
20240912,163700,14549243280,11800,11800,11800,11800,0
|
|
20240912,163600,14549243280,11800,11800,11800,11800,0
|
|
20240912,163500,14549243280,11800,11800,11800,11800,0
|
|
20240912,163400,14549243280,11800,11800,11800,11800,0
|
|
20240912,163300,14549243280,11800,11800,11800,11800,0
|
|
20240912,163200,14549243280,11800,11800,11800,11800,0
|
|
20240912,163100,14549243280,11800,11800,11800,11800,0
|
|
20240912,163000,14549243280,11800,11800,11800,11800,0
|
|
20240912,162900,14549243280,11800,11800,11800,11800,0
|
|
20240912,162800,14549243280,11800,11800,11800,11800,0
|
|
20240912,162700,14549243280,11800,11800,11800,11800,0
|
|
20240912,162600,14549243280,11800,11800,11800,11800,0
|
|
20240912,162500,14549243280,11800,11800,11800,11800,0
|
|
20240912,162400,14549243280,11800,11800,11800,11800,0
|
|
20240912,162300,14549243280,11800,11800,11800,11800,0
|
|
20240912,162200,14549243280,11800,11800,11800,11800,0
|
|
20240912,162100,14549243280,11800,11800,11800,11800,0
|
|
20240912,162000,14549243280,11800,11800,11800,11800,0
|
|
20240912,161900,14549243280,11800,11800,11800,11800,0
|
|
20240912,161800,14549243280,11800,11800,11800,11800,0
|
|
20240912,161700,14549243280,11800,11800,11800,11800,0
|
|
20240912,161600,14549243280,11800,11800,11800,11800,0
|
|
20240912,161500,14549243280,11800,11800,11800,11800,0
|
|
20240912,161400,14549243280,11800,11800,11800,11800,0
|
|
20240912,161300,14549243280,11800,11800,11800,11800,0
|
|
20240912,161200,14549243280,11800,11800,11800,11800,73558
|
|
20240912,161100,14549243280,11800,11800,11800,11800,0
|
|
20240912,161000,14549243280,11800,11800,11800,11800,0
|
|
20240912,160900,14549243280,11800,11800,11800,11800,0
|
|
20240912,160800,14549243280,11800,11800,11800,11800,0
|
|
20240912,160700,14549243280,11800,11800,11800,11800,0
|
|
20240912,160600,14549243280,11800,11800,11800,11800,0
|
|
20240912,160500,14549243280,11800,11800,11800,11800,0
|
|
20240912,160400,14549243280,11800,11800,11800,11800,0
|
|
20240912,160300,14549243280,11800,11800,11800,11800,0
|
|
20240912,160200,14549243280,11800,11800,11800,11800,0
|
|
20240912,160100,14549243280,11800,11800,11800,11800,0
|
|
20240912,160000,14549243280,11800,11800,11800,11800,0
|
|
20240912,155900,14549243280,11800,11800,11800,11800,0
|
|
20240912,155800,14549243280,11800,11800,11800,11800,0
|
|
20240912,155700,14549243280,11800,11800,11800,11800,0
|
|
20240912,155600,14549243280,11800,11800,11800,11800,0
|
|
20240912,155500,14549243280,11800,11800,11800,11800,0
|
|
20240912,155400,14549243280,11800,11800,11800,11800,0
|
|
20240912,155300,14549243280,11800,11800,11800,11800,0
|
|
20240912,155200,14549243280,11800,11800,11800,11800,0
|
|
20240912,155100,14549243280,11800,11800,11800,11800,0
|
|
20240912,155000,14549243280,11800,11800,11800,11800,0
|
|
20240912,154900,14549243280,11800,11800,11800,11800,0
|
|
20240912,154800,14549243280,11800,11800,11800,11800,0
|
|
20240912,154700,14549243280,11800,11800,11800,11800,0
|
|
20240912,154600,14549243280,11800,11800,11800,11800,0
|
|
20240912,154500,14549243280,11800,11800,11800,11800,0
|
|
20240912,154400,14549243280,11800,11800,11800,11800,0
|
|
20240912,154300,14549243280,11800,11800,11800,11800,0
|
|
20240912,154200,14549243280,11800,11800,11800,11800,73558
|
|
20240912,154100,14549243280,11800,11800,11800,11800,0
|
|
20240912,154000,14549243280,11800,11800,11800,11800,0
|
|
20240912,153900,14549243280,11800,11800,11800,11800,0
|
|
20240912,153800,14549243280,11800,11800,11800,11800,0
|
|
20240912,153700,14549243280,11800,11800,11800,11800,0
|
|
20240912,153600,14549243280,11800,11800,11800,11800,0
|
|
20240912,153500,14549243280,11800,11800,11800,11800,0
|
|
20240912,153400,14549243280,11800,11800,11800,11800,0
|
|
20240912,153300,14549243280,11800,11800,11800,11800,0
|
|
20240912,153200,14549243280,11800,11800,11800,11800,0
|
|
20240912,153100,14549243280,11800,11800,11800,11800,0
|
|
20240912,153000,14549243280,11800,11800,11800,11800,73558
|
|
20240912,152900,13681258880,11840,11840,11840,11840,0
|
|
20240912,152800,13681258880,11840,11840,11840,11840,0
|
|
20240912,152700,13681258880,11840,11840,11840,11840,0
|
|
20240912,152600,13681258880,11840,11840,11840,11840,0
|
|
20240912,152500,13681258880,11840,11840,11840,11840,0
|
|
20240912,152400,13681258880,11840,11840,11840,11840,0
|
|
20240912,152300,13681258880,11840,11840,11840,11840,0
|
|
20240912,152200,13681258880,11840,11840,11840,11840,0
|
|
20240912,152100,13681258880,11840,11840,11840,11840,0
|
|
20240912,152000,13681258880,11840,11840,11840,11840,0
|
|
20240912,151900,13681258880,11840,11840,11850,11830,2280
|
|
20240912,151800,13654257630,11840,11850,11850,11820,2160
|
|
20240912,151700,13628695830,11850,11860,11860,11840,1004
|
|
20240912,151600,13616797480,11850,11860,11870,11850,2181
|
|
20240912,151500,13590927370,11870,11870,11880,11870,814
|
|
20240912,151400,13581265180,11870,11880,11890,11870,1482
|
|
20240912,151300,13563665520,11880,11830,11880,11830,2239
|
|
20240912,151200,13537091500,11840,11860,11860,11820,4202
|
|
20240912,151100,13487286530,11880,11880,11890,11850,3483
|
|
20240912,151000,13445978920,11880,11890,11890,11860,3448
|
|
20240912,150900,13405025850,11890,11900,11900,11890,1316
|
|
20240912,150800,13389378360,11890,11900,11900,11890,4333
|
|
20240912,150700,13337828420,11890,11900,11900,11890,1919
|
|
20240912,150600,13315004590,11900,11900,11900,11890,930
|
|
20240912,150500,13303939900,11900,11900,11900,11890,51
|
|
20240912,150400,13303333020,11900,11900,11900,11890,505
|
|
20240912,150300,13297325200,11890,11900,11900,11890,819
|
|
20240912,150200,13287581510,11900,11880,11910,11880,1720
|
|
20240912,150100,13267098700,11880,11900,11910,11880,1535
|
|
20240912,150000,13248838390,11900,11890,11900,11890,2668
|
|
20240912,145900,13217109440,11890,11900,11910,11880,882
|
|
20240912,145800,13206618070,11900,11900,11900,11900,622
|
|
20240912,145700,13199216270,11900,11910,11910,11880,8607
|
|
20240912,145600,13096797660,11920,11910,11920,11900,3418
|
|
20240912,145500,13056086610,11910,11890,11910,11890,2489
|
|
20240912,145400,13026475220,11900,11890,11900,11880,3581
|
|
20240912,145300,12983891500,11890,11880,11890,11880,548
|
|
20240912,145200,12977378690,11870,11900,11900,11870,2577
|
|
20240912,145100,12946754020,11900,11890,11900,11880,991
|
|
20240912,145000,12934970680,11890,11900,11910,11890,1641
|
|
20240912,144900,12915451690,11890,11890,11890,11860,10445
|
|
20240912,144800,12791371090,11890,11910,11920,11880,2871
|
|
20240912,144700,12757212120,11910,11940,11950,11910,5341
|
|
20240912,144600,12693511500,11940,11950,11950,11940,846
|
|
20240912,144500,12683405610,11950,11940,11950,11940,251
|
|
20240912,144400,12680407860,11940,11940,11940,11930,1482
|
|
20240912,144300,12662719930,11940,11950,11950,11930,1358
|
|
20240912,144200,12646507190,11940,11950,11950,11940,912
|
|
20240912,144100,12635616900,11940,11940,11950,11930,2183
|
|
20240912,144000,12609551140,11940,11960,11960,11940,4726
|
|
20240912,143900,12553109170,11960,11950,11960,11940,1661
|
|
20240912,143800,12533257820,11950,11960,11970,11940,1879
|
|
20240912,143700,12510800950,11970,12000,12010,11960,4623
|
|
20240912,143600,12455432530,12000,12000,12010,12000,1087
|
|
20240912,143500,12442387220,12000,12020,12020,12000,4334
|
|
20240912,143400,12390337590,12020,12030,12030,12020,769
|
|
20240912,143300,12381088470,12030,12050,12060,12020,4147
|
|
20240912,143200,12331147750,12060,12050,12060,12040,2126
|
|
20240912,143100,12305533570,12050,12030,12050,12020,4817
|
|
20240912,143000,12247536370,12030,12020,12040,12020,3338
|
|
20240912,142900,12207388140,12020,12020,12040,12000,5477
|
|
20240912,142800,12141610710,12010,12020,12030,12000,3523
|
|
20240912,142700,12099280850,12020,12020,12040,11990,6508
|
|
20240912,142600,12021009120,12020,11990,12020,11990,9546
|
|
20240912,142500,11906420100,11990,12000,12000,11980,2242
|
|
20240912,142400,11879533940,11990,12010,12010,11980,645
|
|
20240912,142300,11871799100,12010,11980,12010,11950,8301
|
|
20240912,142200,11772319980,11990,12000,12000,11950,2961
|
|
20240912,142100,11736870520,11990,11990,12000,11980,2693
|
|
20240912,142000,11704569410,11990,12010,12020,11970,6510
|
|
20240912,141900,11626430730,12020,12000,12020,12000,3255
|
|
20240912,141800,11587335270,12000,12030,12050,11990,6386
|
|
20240912,141700,11510689080,12040,12080,12090,11970,14446
|
|
20240912,141600,11336660170,12080,11910,12080,11910,43934
|
|
20240912,141500,10810097990,11920,11880,11920,11870,13432
|
|
20240912,141400,10650248770,11880,11880,11890,11860,4310
|
|
20240912,141300,10599042220,11880,11820,11880,11800,20481
|
|
20240912,141200,10356223280,11830,11840,11840,11720,9489
|
|
20240912,141100,10244369250,11850,11760,11850,11730,38485
|
|
20240912,141000,9789684590,11760,11740,11760,11740,5193
|
|
20240912,140900,9728677560,11760,11740,11760,11730,4505
|
|
20240912,140800,9675767910,11740,11760,11760,11730,2214
|
|
20240912,140700,9649763690,11750,11730,11760,11710,3143
|
|
20240912,140600,9612876890,11730,11730,11750,11720,1018
|
|
20240912,140500,9600935970,11710,11740,11760,11710,4672
|
|
20240912,140400,9546102590,11740,11750,11770,11730,3657
|
|
20240912,140300,9503144910,11750,11740,11750,11740,1661
|
|
20240912,140200,9483631030,11750,11730,11750,11730,1110
|
|
20240912,140100,9470599530,11740,11730,11740,11730,795
|
|
20240912,140000,9461273050,11730,11700,11730,11690,1946
|
|
20240912,135900,9438469630,11700,11710,11720,11690,4437
|
|
20240912,135800,9386535450,11710,11740,11740,11710,1149
|
|
20240912,135700,9373065680,11740,11710,11740,11700,1378
|
|
20240912,135600,9356899890,11720,11730,11740,11710,1683
|
|
20240912,135500,9337175290,11720,11760,11780,11710,3861
|
|
20240912,135400,9291851190,11770,11760,11780,11750,4037
|
|
20240912,135300,9244318280,11750,11780,11780,11750,523
|
|
20240912,135200,9238167430,11780,11790,11790,11760,851
|
|
20240912,135100,9228142820,11800,11790,11800,11790,282
|
|
20240912,135000,9224817400,11780,11770,11800,11760,1911
|
|
20240912,134900,9202322760,11780,11800,11800,11780,898
|
|
20240912,134800,9191738510,11800,11800,11810,11790,751
|
|
20240912,134700,9182875130,11800,11810,11820,11800,1739
|
|
20240912,134600,9162345620,11810,11820,11820,11810,542
|
|
20240912,134500,9155941760,11820,11810,11820,11810,468
|
|
20240912,134400,9150413870,11810,11820,11820,11810,432
|
|
20240912,134300,9145310680,11820,11810,11820,11810,1015
|
|
20240912,134200,9133318630,11810,11810,11810,11800,177
|
|
20240912,134100,9131228480,11810,11800,11810,11800,417
|
|
20240912,134000,9126306290,11810,11810,11820,11800,3670
|
|
20240912,133900,9082983170,11810,11810,11820,11800,1669
|
|
20240912,133800,9063272780,11810,11810,11810,11800,3404
|
|
20240912,133700,9023071720,11810,11810,11810,11800,835
|
|
20240912,133600,9013213400,11800,11810,11810,11800,215
|
|
20240912,133500,9010674370,11800,11800,11810,11800,1718
|
|
20240912,133400,8990398480,11800,11790,11810,11780,20201
|
|
20240912,133300,8752123460,11790,11790,11790,11780,806
|
|
20240912,133200,8742626790,11790,11800,11800,11790,349
|
|
20240912,133100,8738511410,11800,11790,11800,11790,348
|
|
20240912,133000,8734407200,11790,11790,11800,11780,320
|
|
20240912,132900,8730634110,11790,11790,11800,11790,560
|
|
20240912,132800,8724031070,11790,11780,11790,11780,262
|
|
20240912,132700,8720942230,11790,11790,11790,11780,144
|
|
20240912,132600,8719245010,11790,11790,11800,11790,965
|
|
20240912,132500,8707866990,11790,11790,11790,11790,2734
|
|
20240912,132400,8675633130,11790,11790,11790,11770,1715
|
|
20240912,132300,8655419270,11790,11780,11790,11770,530
|
|
20240912,132200,8649174230,11780,11780,11780,11780,201
|
|
20240912,132100,8646806450,11780,11780,11790,11770,1584
|
|
20240912,132000,8628141930,11790,11780,11800,11770,3508
|
|
20240912,131900,8586833470,11770,11780,11780,11770,1079
|
|
20240912,131800,8574127890,11790,11790,11800,11790,599
|
|
20240912,131700,8567065640,11790,11800,11800,11780,4271
|
|
20240912,131600,8516717460,11790,11780,11800,11780,4530
|
|
20240912,131500,8463311340,11790,11780,11790,11770,1962
|
|
20240912,131400,8440196910,11780,11760,11790,11760,7353
|
|
20240912,131300,8353643040,11760,11760,11760,11750,159
|
|
20240912,131200,8351773780,11760,11750,11760,11750,2009
|
|
20240912,131100,8328163320,11750,11740,11760,11740,1482
|
|
20240912,131000,8310750300,11740,11750,11750,11730,559
|
|
20240912,130900,8304184680,11740,11720,11750,11720,2360
|
|
20240912,130800,8276483310,11730,11720,11730,11710,705
|
|
20240912,130700,8268215610,11720,11730,11730,11720,466
|
|
20240912,130600,8262753530,11730,11720,11730,11720,156
|
|
20240912,130500,8260924140,11730,11720,11730,11720,2082
|
|
20240912,130400,8236521530,11720,11710,11730,11710,2562
|
|
20240912,130300,8206496310,11710,11720,11730,11710,478
|
|
20240912,130200,8200896530,11720,11710,11720,11710,997
|
|
20240912,130100,8189211710,11720,11710,11720,11710,275
|
|
20240912,130000,8185990460,11720,11710,11720,11710,910
|
|
20240912,125900,8175325550,11710,11720,11730,11690,1204
|
|
20240912,125800,8161217680,11730,11720,11730,11710,188
|
|
20240912,125700,8159014210,11710,11710,11710,11670,1261
|
|
20240912,125600,8144282600,11710,11710,11710,11700,148
|
|
20240912,125500,8142549800,11700,11700,11700,11690,650
|
|
20240912,125400,8134948980,11690,11700,11700,11690,761
|
|
20240912,125300,8126047190,11710,11710,11710,11640,2694
|
|
20240912,125200,8094581200,11720,11720,11720,11710,68
|
|
20240912,125100,8093784510,11720,11730,11730,11720,345
|
|
20240912,125000,8089741060,11730,11720,11730,11720,784
|
|
20240912,124900,8080547120,11730,11730,11730,11720,398
|
|
20240912,124800,8075878740,11730,11710,11730,11710,1343
|
|
20240912,124700,8060136930,11720,11710,11720,11710,60
|
|
20240912,124600,8059433950,11710,11700,11720,11700,902
|
|
20240912,124500,8048871560,11700,11710,11720,11690,911
|
|
20240912,124400,8038215840,11710,11710,11710,11710,487
|
|
20240912,124300,8032513070,11720,11700,11730,11700,311
|
|
20240912,124200,8028868940,11700,11700,11710,11680,1984
|
|
20240912,124100,8005676580,11710,11720,11720,11710,669
|
|
20240912,124000,7997837640,11720,11730,11730,11720,503
|
|
20240912,123900,7991941630,11720,11720,11730,11710,830
|
|
20240912,123800,7982209450,11720,11720,11720,11700,244
|
|
20240912,123700,7979351620,11710,11720,11720,11700,142
|
|
20240912,123600,7977688890,11730,11740,11740,11730,598
|
|
20240912,123500,7970668930,11750,11700,11750,11700,3332
|
|
20240912,123400,7931598310,11700,11700,11700,11690,406
|
|
20240912,123300,7926848750,11690,11700,11700,11690,466
|
|
20240912,123200,7921398670,11700,11700,11710,11690,463
|
|
20240912,123100,7915980930,11710,11700,11710,11700,297
|
|
20240912,123000,7912505230,11700,11710,11710,11700,409
|
|
20240912,122900,7907718210,11710,11710,11720,11710,213
|
|
20240912,122800,7905223940,11710,11720,11720,11700,423
|
|
20240912,122700,7900269070,11700,11720,11730,11700,1027
|
|
20240912,122600,7888241070,11720,11720,11730,11720,173
|
|
20240912,122500,7886212780,11730,11710,11730,11710,2030
|
|
20240912,122400,7862403820,11720,11720,11730,11720,472
|
|
20240912,122300,7856870120,11720,11720,11720,11720,183
|
|
20240912,122200,7854725360,11720,11710,11730,11710,330
|
|
20240912,122100,7850856110,11710,11720,11720,11710,430
|
|
20240912,122000,7845818120,11720,11700,11730,11700,1306
|
|
20240912,121900,7830518290,11710,11700,11710,11700,1032
|
|
20240912,121800,7818441660,11710,11700,11710,11700,698
|
|
20240912,121700,7810274290,11700,11710,11710,11690,1104
|
|
20240912,121600,7797356620,11710,11710,11720,11700,586
|
|
20240912,121500,7790494910,11710,11720,11720,11710,200
|
|
20240912,121400,7788152300,11730,11710,11730,11710,780
|
|
20240912,121300,7779010190,11710,11710,11720,11710,260
|
|
20240912,121200,7775964000,11720,11710,11720,11700,1662
|
|
20240912,121100,7756505110,11710,11710,11720,11710,292
|
|
20240912,121000,7753085730,11720,11720,11730,11710,1527
|
|
20240912,120900,7735190400,11720,11720,11730,11710,1089
|
|
20240912,120800,7722429130,11730,11710,11730,11700,1999
|
|
20240912,120700,7699009640,11700,11690,11710,11690,2870
|
|
20240912,120600,7665432340,11680,11670,11680,11670,364
|
|
20240912,120500,7661183160,11670,11690,11690,11670,883
|
|
20240912,120400,7650864030,11690,11680,11690,11680,489
|
|
20240912,120300,7645149890,11690,11700,11710,11690,247
|
|
20240912,120200,7642261910,11700,11670,11710,11670,7563
|
|
20240912,120100,7553797690,11670,11680,11680,11670,686
|
|
20240912,120000,7545786860,11680,11660,11690,11660,2027
|
|
20240912,115900,7522114840,11660,11670,11670,11660,375
|
|
20240912,115800,7517741000,11660,11660,11660,11660,381
|
|
20240912,115700,7513298540,11670,11670,11680,11660,262
|
|
20240912,115600,7510241230,11670,11660,11680,11650,1867
|
|
20240912,115500,7488462460,11650,11660,11660,11650,1217
|
|
20240912,115400,7474282110,11660,11660,11670,11650,781
|
|
20240912,115300,7465176990,11670,11650,11670,11650,367
|
|
20240912,115200,7460896580,11650,11650,11660,11650,480
|
|
20240912,115100,7455303080,11660,11670,11670,11650,1209
|
|
20240912,115000,7441200320,11680,11670,11680,11670,1252
|
|
20240912,114900,7426579030,11670,11670,11680,11670,1108
|
|
20240912,114800,7413641960,11670,11670,11680,11670,1252
|
|
20240912,114700,7399026370,11680,11670,11680,11660,590
|
|
20240912,114600,7392140650,11670,11670,11680,11660,1505
|
|
20240912,114500,7374578190,11660,11650,11670,11650,457
|
|
20240912,114400,7369250730,11650,11680,11680,11640,1201
|
|
20240912,114300,7355246190,11670,11670,11680,11670,313
|
|
20240912,114200,7351593320,11670,11650,11680,11650,2827
|
|
20240912,114100,7318615690,11660,11640,11660,11640,1417
|
|
20240912,114000,7302109520,11640,11610,11650,11610,313
|
|
20240912,113900,7298468260,11630,11630,11650,11630,563
|
|
20240912,113800,7291918310,11620,11600,11630,11600,1294
|
|
20240912,113700,7276893160,11610,11630,11630,11600,3763
|
|
20240912,113600,7233203120,11630,11630,11640,11620,2610
|
|
20240912,113500,7202843130,11630,11630,11630,11620,1505
|
|
20240912,113400,7185340010,11630,11620,11630,11620,980
|
|
20240912,113300,7173948510,11620,11650,11650,11620,93
|
|
20240912,113200,7172866810,11640,11620,11650,11620,910
|
|
20240912,113100,7162278650,11620,11630,11630,11620,387
|
|
20240912,113000,7157779500,11630,11630,11640,11620,888
|
|
20240912,112900,7147454550,11640,11610,11640,11610,497
|
|
20240912,112800,7141680250,11610,11640,11640,11610,440
|
|
20240912,112700,7136565060,11640,11610,11640,11600,711
|
|
20240912,112600,7128303030,11610,11610,11620,11600,190
|
|
20240912,112500,7126097130,11620,11630,11650,11610,333
|
|
20240912,112400,7122224340,11640,11650,11650,11610,989
|
|
20240912,112300,7110733420,11650,11660,11660,11630,3357
|
|
20240912,112200,7071641020,11650,11660,11660,11650,352
|
|
20240912,112100,7067539300,11650,11660,11660,11650,462
|
|
20240912,112000,7062156210,11660,11650,11660,11640,1947
|
|
20240912,111900,7039479690,11640,11650,11650,11640,604
|
|
20240912,111800,7032444330,11640,11650,11650,11640,649
|
|
20240912,111700,7024886940,11640,11620,11640,11620,1493
|
|
20240912,111600,7007511890,11620,11630,11630,11610,496
|
|
20240912,111500,7001747980,11620,11640,11640,11620,1662
|
|
20240912,111400,6982420060,11630,11620,11640,11620,1349
|
|
20240912,111300,6966730610,11620,11620,11620,11610,2369
|
|
20240912,111200,6939211830,11610,11580,11620,11580,5142
|
|
20240912,111100,6879554820,11580,11590,11590,11580,282
|
|
20240912,111000,6876288200,11590,11580,11590,11580,144
|
|
20240912,110900,6874619980,11590,11580,11590,11580,2938
|
|
20240912,110800,6840581240,11570,11570,11570,11560,504
|
|
20240912,110700,6834750840,11570,11560,11570,11560,182
|
|
20240912,110600,6832645880,11560,11550,11560,11550,1150
|
|
20240912,110500,6819353450,11550,11560,11560,11550,457
|
|
20240912,110400,6814071410,11560,11540,11560,11540,265
|
|
20240912,110300,6811010000,11550,11570,11570,11550,755
|
|
20240912,110200,6802288040,11560,11560,11570,11550,205
|
|
20240912,110100,6799918810,11560,11570,11570,11550,258
|
|
20240912,110000,6796935710,11560,11570,11580,11560,1460
|
|
20240912,105900,6780053720,11580,11580,11590,11570,500
|
|
20240912,105800,6774265190,11580,11570,11580,11570,293
|
|
20240912,105700,6770874920,11570,11570,11580,11560,250
|
|
20240912,105600,6767982450,11580,11570,11590,11560,925
|
|
20240912,105500,6757271770,11560,11560,11570,11560,665
|
|
20240912,105400,6749581580,11570,11580,11580,11560,2695
|
|
20240912,105300,6718398400,11580,11590,11600,11580,795
|
|
20240912,105200,6709186110,11590,11590,11600,11590,730
|
|
20240912,105100,6700725230,11590,11580,11600,11580,1292
|
|
20240912,105000,6685740550,11590,11580,11600,11570,550
|
|
20240912,104900,6679370470,11580,11590,11590,11580,1025
|
|
20240912,104800,6667497130,11590,11600,11600,11580,335
|
|
20240912,104700,6663614240,11580,11610,11620,11580,700
|
|
20240912,104600,6655500220,11610,11580,11620,11570,5557
|
|
20240912,104500,6591003570,11580,11570,11580,11570,433
|
|
20240912,104400,6585990200,11580,11560,11580,11560,1079
|
|
20240912,104300,6573506940,11570,11570,11570,11560,97
|
|
20240912,104200,6572385390,11570,11560,11570,11550,643
|
|
20240912,104100,6564952350,11560,11550,11560,11540,1127
|
|
20240912,104000,6551932210,11560,11540,11560,11540,139
|
|
20240912,103900,6550327030,11550,11550,11550,11540,273
|
|
20240912,103800,6547175160,11550,11530,11550,11520,233
|
|
20240912,103700,6544485810,11520,11530,11530,11520,153
|
|
20240912,103600,6542722800,11540,11540,11540,11520,466
|
|
20240912,103500,6537346560,11530,11540,11550,11530,1390
|
|
20240912,103400,6521315220,11550,11530,11550,11520,394
|
|
20240912,103300,6516770780,11520,11520,11520,11510,1209
|
|
20240912,103200,6502843450,11520,11510,11520,11510,1520
|
|
20240912,103100,6485340940,11510,11500,11520,11500,753
|
|
20240912,103000,6476675700,11500,11500,11510,11500,369
|
|
20240912,102900,6472431610,11510,11500,11510,11500,294
|
|
20240912,102800,6469047930,11490,11500,11500,11490,959
|
|
20240912,102700,6458024250,11490,11510,11520,11490,4961
|
|
20240912,102600,6400958290,11500,11520,11520,11500,2234
|
|
20240912,102500,6375239200,11520,11530,11530,11520,319
|
|
20240912,102400,6371562830,11520,11540,11540,11520,1960
|
|
20240912,102300,6348970990,11550,11540,11550,11540,498
|
|
20240912,102200,6343223020,11540,11560,11560,11540,408
|
|
20240912,102100,6338510730,11550,11580,11580,11550,4236
|
|
20240912,102000,6289527140,11580,11560,11580,11560,354
|
|
20240912,101900,6285431860,11560,11560,11560,11550,243
|
|
20240912,101800,6282623550,11550,11560,11570,11550,308
|
|
20240912,101700,6279063430,11570,11570,11570,11540,138
|
|
20240912,101600,6277467850,11540,11530,11570,11530,1021
|
|
20240912,101500,6265674450,11530,11540,11540,11530,1022
|
|
20240912,101400,6253888520,11540,11520,11540,11520,1234
|
|
20240912,101300,6239669500,11520,11520,11530,11510,380
|
|
20240912,101200,6235291750,11520,11530,11530,11520,4492
|
|
20240912,101100,6183533710,11530,11520,11540,11520,1664
|
|
20240912,101000,6164361110,11530,11540,11540,11530,1408
|
|
20240912,100900,6148125340,11550,11560,11560,11550,1402
|
|
20240912,100800,6131930810,11560,11570,11570,11560,1058
|
|
20240912,100700,6119697300,11580,11570,11580,11560,1978
|
|
20240912,100600,6096812630,11570,11560,11570,11560,568
|
|
20240912,100500,6090244880,11560,11560,11570,11550,306
|
|
20240912,100400,6086707640,11560,11550,11570,11550,692
|
|
20240912,100300,6078708020,11550,11540,11560,11540,2306
|
|
20240912,100200,6052081120,11540,11560,11560,11530,4101
|
|
20240912,100100,6004731040,11550,11630,11630,11550,4437
|
|
20240912,100000,5953394060,11630,11610,11630,11610,4268
|
|
20240912,095900,5903827830,11620,11630,11640,11620,288
|
|
20240912,095800,5900480070,11620,11620,11630,11570,2401
|
|
20240912,095700,5872567260,11600,11610,11620,11560,10865
|
|
20240912,095600,5746738440,11640,11610,11640,11600,2066
|
|
20240912,095500,5722744800,11620,11630,11630,11600,1606
|
|
20240912,095400,5704098510,11610,11630,11630,11610,636
|
|
20240912,095300,5696707840,11620,11630,11630,11620,927
|
|
20240912,095200,5685933420,11620,11630,11650,11620,1297
|
|
20240912,095100,5670850340,11650,11670,11680,11630,1570
|
|
20240912,095000,5652544260,11670,11660,11680,11660,173
|
|
20240912,094900,5650526120,11660,11680,11700,11660,4663
|
|
20240912,094800,5596026980,11680,11640,11680,11640,4485
|
|
20240912,094700,5543677510,11640,11640,11650,11620,4457
|
|
20240912,094600,5491840070,11640,11660,11660,11630,3948
|
|
20240912,094500,5445863220,11650,11670,11680,11650,3887
|
|
20240912,094400,5400538700,11670,11710,11710,11670,6859
|
|
20240912,094300,5320336700,11760,11710,11760,11700,1814
|
|
20240912,094200,5299074600,11710,11710,11720,11710,1253
|
|
20240912,094100,5284398260,11720,11750,11760,11710,1408
|
|
20240912,094000,5267864820,11760,11740,11770,11740,1523
|
|
20240912,093900,5249954120,11740,11700,11750,11700,3409
|
|
20240912,093800,5210021920,11700,11700,11720,11700,991
|
|
20240912,093700,5198420610,11700,11700,11720,11700,918
|
|
20240912,093600,5187677270,11700,11690,11730,11690,3156
|
|
20240912,093500,5150747580,11700,11730,11780,11700,12209
|
|
20240912,093400,5007694840,11750,11770,11780,11740,4076
|
|
20240912,093300,4959788670,11760,11760,11780,11750,2998
|
|
20240912,093200,4924510690,11750,11770,11770,11750,1470
|
|
20240912,093100,4907235960,11770,11730,11770,11730,523
|
|
20240912,093000,4901088520,11750,11710,11750,11710,5340
|
|
20240912,092900,4838532120,11710,11730,11750,11710,5359
|
|
20240912,092800,4775734530,11730,11800,11800,11720,12746
|
|
20240912,092700,4626079230,11800,11790,11810,11780,7378
|
|
20240912,092600,4539014080,11790,11750,11790,11740,8535
|
|
20240912,092500,4438576360,11750,11750,11760,11740,1622
|
|
20240912,092400,4419508040,11760,11740,11790,11740,8903
|
|
20240912,092300,4314680780,11750,11740,11760,11740,4349
|
|
20240912,092200,4263570570,11750,11760,11800,11730,10272
|
|
20240912,092100,4142696760,11760,11810,11810,11750,10308
|
|
20240912,092000,4021300150,11810,11800,11810,11770,6873
|
|
20240912,091900,3940177720,11800,11760,11820,11760,8421
|
|
20240912,091800,3840844270,11770,11770,11780,11760,3900
|
|
20240912,091700,3794958290,11770,11790,11800,11770,2913
|
|
20240912,091600,3760631720,11800,11740,11800,11740,7018
|
|
20240912,091500,3677938710,11740,11760,11790,11740,6784
|
|
20240912,091400,3598119660,11760,11770,11780,11750,3426
|
|
20240912,091300,3557817280,11780,11820,11830,11770,5407
|
|
20240912,091200,3494024490,11830,11810,11830,11800,17513
|
|
20240912,091100,3287039100,11780,11690,11800,11690,19197
|
|
20240912,091000,3061044660,11740,11780,11790,11680,13210
|
|
20240912,090900,2905859860,11780,11800,11830,11780,11484
|
|
20240912,090800,2770257560,11810,11790,11810,11750,13662
|
|
20240912,090700,2609212150,11790,11780,11830,11780,16842
|
|
20240912,090600,2410409230,11760,11780,11860,11740,28512
|
|
20240912,090500,2073771940,11740,11620,11800,11620,41006
|
|
20240912,090400,1592571150,11620,11530,11630,11530,20792
|
|
20240912,090300,1351508990,11530,11440,11550,11440,35906
|
|
20240912,090200,938447900,11440,11440,11450,11400,8206
|
|
20240912,090100,844665240,11450,11410,11500,11400,35463
|
|
20240912,090000,438599320,11410,11300,11420,11290,38667
|