618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,191500,2270850120,11180,11180,11180,11180,8739
|
|
20240911,191400,2270850120,11180,11180,11180,11180,0
|
|
20240911,191300,2270850120,11180,11180,11180,11180,0
|
|
20240911,191200,2270850120,11180,11180,11180,11180,0
|
|
20240911,191100,2270850120,11180,11180,11180,11180,0
|
|
20240911,191000,2270850120,11180,11180,11180,11180,0
|
|
20240911,190900,2270850120,11180,11180,11180,11180,0
|
|
20240911,190800,2270850120,11180,11180,11180,11180,0
|
|
20240911,190700,2270850120,11180,11180,11180,11180,0
|
|
20240911,190600,2270850120,11180,11180,11180,11180,0
|
|
20240911,190500,2270850120,11180,11180,11180,11180,0
|
|
20240911,190400,2270850120,11180,11180,11180,11180,0
|
|
20240911,190300,2270850120,11180,11180,11180,11180,0
|
|
20240911,190200,2270850120,11180,11180,11180,11180,0
|
|
20240911,190100,2270850120,11180,11180,11180,11180,0
|
|
20240911,190000,2270850120,11180,11180,11180,11180,0
|
|
20240911,185900,2270850120,11180,11180,11180,11180,0
|
|
20240911,185800,2270850120,11180,11180,11180,11180,0
|
|
20240911,185700,2270850120,11180,11180,11180,11180,0
|
|
20240911,185600,2270850120,11180,11180,11180,11180,0
|
|
20240911,185500,2270850120,11180,11180,11180,11180,0
|
|
20240911,185400,2270850120,11180,11180,11180,11180,0
|
|
20240911,185300,2270850120,11180,11180,11180,11180,0
|
|
20240911,185200,2270850120,11180,11180,11180,11180,0
|
|
20240911,185100,2270850120,11180,11180,11180,11180,0
|
|
20240911,185000,2270850120,11180,11180,11180,11180,0
|
|
20240911,184900,2270850120,11180,11180,11180,11180,0
|
|
20240911,184800,2270850120,11180,11180,11180,11180,0
|
|
20240911,184700,2270850120,11180,11180,11180,11180,0
|
|
20240911,184600,2270850120,11180,11180,11180,11180,0
|
|
20240911,184500,2270850120,11180,11180,11180,11180,8739
|
|
20240911,184400,2270850120,11180,11180,11180,11180,0
|
|
20240911,184300,2270850120,11180,11180,11180,11180,0
|
|
20240911,184200,2270850120,11180,11180,11180,11180,0
|
|
20240911,184100,2270850120,11180,11180,11180,11180,0
|
|
20240911,184000,2270850120,11180,11180,11180,11180,0
|
|
20240911,183900,2270850120,11180,11180,11180,11180,0
|
|
20240911,183800,2270850120,11180,11180,11180,11180,0
|
|
20240911,183700,2270850120,11180,11180,11180,11180,0
|
|
20240911,183600,2270850120,11180,11180,11180,11180,0
|
|
20240911,183500,2270850120,11180,11180,11180,11180,0
|
|
20240911,183400,2270850120,11180,11180,11180,11180,0
|
|
20240911,183300,2270850120,11180,11180,11180,11180,0
|
|
20240911,183200,2270850120,11180,11180,11180,11180,0
|
|
20240911,183100,2270850120,11180,11180,11180,11180,0
|
|
20240911,183000,2270850120,11180,11180,11180,11180,0
|
|
20240911,182900,2270850120,11180,11180,11180,11180,0
|
|
20240911,182800,2270850120,11180,11180,11180,11180,0
|
|
20240911,182700,2270850120,11180,11180,11180,11180,0
|
|
20240911,182600,2270850120,11180,11180,11180,11180,0
|
|
20240911,182500,2270850120,11180,11180,11180,11180,0
|
|
20240911,182400,2270850120,11180,11180,11180,11180,0
|
|
20240911,182300,2270850120,11180,11180,11180,11180,0
|
|
20240911,182200,2270850120,11180,11180,11180,11180,0
|
|
20240911,182100,2270850120,11180,11180,11180,11180,0
|
|
20240911,182000,2270850120,11180,11180,11180,11180,0
|
|
20240911,181900,2270850120,11180,11180,11180,11180,0
|
|
20240911,181800,2270850120,11180,11180,11180,11180,0
|
|
20240911,181700,2270850120,11180,11180,11180,11180,0
|
|
20240911,181600,2270850120,11180,11180,11180,11180,0
|
|
20240911,181500,2270850120,11180,11180,11180,11180,8739
|
|
20240911,181400,2270850120,11180,11180,11180,11180,0
|
|
20240911,181300,2270850120,11180,11180,11180,11180,0
|
|
20240911,181200,2270850120,11180,11180,11180,11180,0
|
|
20240911,181100,2270850120,11180,11180,11180,11180,0
|
|
20240911,181000,2270850120,11180,11180,11180,11180,0
|
|
20240911,180900,2270850120,11180,11180,11180,11180,0
|
|
20240911,180800,2270850120,11180,11180,11180,11180,0
|
|
20240911,180700,2270850120,11180,11180,11180,11180,0
|
|
20240911,180600,2270850120,11180,11180,11180,11180,0
|
|
20240911,180500,2270850120,11180,11180,11180,11180,0
|
|
20240911,180400,2270850120,11180,11180,11180,11180,0
|
|
20240911,180300,2270850120,11180,11180,11180,11180,0
|
|
20240911,180200,2270850120,11180,11180,11180,11180,0
|
|
20240911,180100,2270850120,11180,11180,11180,11180,0
|
|
20240911,180000,2270850120,11180,11180,11180,11180,0
|
|
20240911,175900,2270850120,11180,11180,11180,11180,0
|
|
20240911,175800,2270850120,11180,11180,11180,11180,0
|
|
20240911,175700,2270850120,11180,11180,11180,11180,0
|
|
20240911,175600,2270850120,11180,11180,11180,11180,0
|
|
20240911,175500,2270850120,11180,11180,11180,11180,0
|
|
20240911,175400,2270850120,11180,11180,11180,11180,0
|
|
20240911,175300,2270850120,11180,11180,11180,11180,0
|
|
20240911,175200,2270850120,11180,11180,11180,11180,0
|
|
20240911,175100,2270850120,11180,11180,11180,11180,0
|
|
20240911,175000,2270850120,11180,11180,11180,11180,0
|
|
20240911,174900,2270850120,11180,11180,11180,11180,0
|
|
20240911,174800,2270850120,11180,11180,11180,11180,0
|
|
20240911,174700,2270850120,11180,11180,11180,11180,0
|
|
20240911,174600,2270850120,11180,11180,11180,11180,0
|
|
20240911,174500,2270850120,11180,11180,11180,11180,8739
|
|
20240911,174400,2270850120,11180,11180,11180,11180,0
|
|
20240911,174300,2270850120,11180,11180,11180,11180,0
|
|
20240911,174200,2270850120,11180,11180,11180,11180,0
|
|
20240911,174100,2270850120,11180,11180,11180,11180,0
|
|
20240911,174000,2270850120,11180,11180,11180,11180,0
|
|
20240911,173900,2270850120,11180,11180,11180,11180,0
|
|
20240911,173800,2270850120,11180,11180,11180,11180,0
|
|
20240911,173700,2270850120,11180,11180,11180,11180,0
|
|
20240911,173600,2270850120,11180,11180,11180,11180,0
|
|
20240911,173500,2270850120,11180,11180,11180,11180,0
|
|
20240911,173400,2270850120,11180,11180,11180,11180,0
|
|
20240911,173300,2270850120,11180,11180,11180,11180,0
|
|
20240911,173200,2270850120,11180,11180,11180,11180,0
|
|
20240911,173100,2270850120,11180,11180,11180,11180,0
|
|
20240911,173000,2270850120,11180,11180,11180,11180,0
|
|
20240911,172900,2270850120,11180,11180,11180,11180,0
|
|
20240911,172800,2270850120,11180,11180,11180,11180,0
|
|
20240911,172700,2270850120,11180,11180,11180,11180,0
|
|
20240911,172600,2270850120,11180,11180,11180,11180,0
|
|
20240911,172500,2270850120,11180,11180,11180,11180,0
|
|
20240911,172400,2270850120,11180,11180,11180,11180,0
|
|
20240911,172300,2270850120,11180,11180,11180,11180,0
|
|
20240911,172200,2270850120,11180,11180,11180,11180,0
|
|
20240911,172100,2270850120,11180,11180,11180,11180,0
|
|
20240911,172000,2270850120,11180,11180,11180,11180,0
|
|
20240911,171900,2270850120,11180,11180,11180,11180,0
|
|
20240911,171800,2270850120,11180,11180,11180,11180,0
|
|
20240911,171700,2270850120,11180,11180,11180,11180,0
|
|
20240911,171600,2270850120,11180,11180,11180,11180,0
|
|
20240911,171500,2270850120,11180,11180,11180,11180,8739
|
|
20240911,171400,2270850120,11180,11180,11180,11180,0
|
|
20240911,171300,2270850120,11180,11180,11180,11180,0
|
|
20240911,171200,2270850120,11180,11180,11180,11180,0
|
|
20240911,171100,2270850120,11180,11180,11180,11180,0
|
|
20240911,171000,2270850120,11180,11180,11180,11180,0
|
|
20240911,170900,2270850120,11180,11180,11180,11180,0
|
|
20240911,170800,2270850120,11180,11180,11180,11180,0
|
|
20240911,170700,2270850120,11180,11180,11180,11180,0
|
|
20240911,170600,2270850120,11180,11180,11180,11180,0
|
|
20240911,170500,2270850120,11180,11180,11180,11180,0
|
|
20240911,170400,2270850120,11180,11180,11180,11180,0
|
|
20240911,170300,2270850120,11180,11180,11180,11180,0
|
|
20240911,170200,2270850120,11180,11180,11180,11180,0
|
|
20240911,170100,2270850120,11180,11180,11180,11180,0
|
|
20240911,170000,2270850120,11180,11180,11180,11180,0
|
|
20240911,165900,2270850120,11180,11180,11180,11180,0
|
|
20240911,165800,2270850120,11180,11180,11180,11180,0
|
|
20240911,165700,2270850120,11180,11180,11180,11180,0
|
|
20240911,165600,2270850120,11180,11180,11180,11180,0
|
|
20240911,165500,2270850120,11180,11180,11180,11180,0
|
|
20240911,165400,2270850120,11180,11180,11180,11180,0
|
|
20240911,165300,2270850120,11180,11180,11180,11180,0
|
|
20240911,165200,2270850120,11180,11180,11180,11180,0
|
|
20240911,165100,2270850120,11180,11180,11180,11180,0
|
|
20240911,165000,2270850120,11180,11180,11180,11180,0
|
|
20240911,164900,2270850120,11180,11180,11180,11180,0
|
|
20240911,164800,2270850120,11180,11180,11180,11180,0
|
|
20240911,164700,2270850120,11180,11180,11180,11180,0
|
|
20240911,164600,2270850120,11180,11180,11180,11180,0
|
|
20240911,164500,2270850120,11180,11180,11180,11180,8739
|
|
20240911,164400,2270850120,11180,11180,11180,11180,0
|
|
20240911,164300,2270850120,11180,11180,11180,11180,0
|
|
20240911,164200,2270850120,11180,11180,11180,11180,0
|
|
20240911,164100,2270850120,11180,11180,11180,11180,0
|
|
20240911,164000,2270850120,11180,11180,11180,11180,0
|
|
20240911,163900,2270850120,11180,11180,11180,11180,0
|
|
20240911,163800,2270850120,11180,11180,11180,11180,0
|
|
20240911,163700,2270850120,11180,11180,11180,11180,0
|
|
20240911,163600,2270850120,11180,11180,11180,11180,0
|
|
20240911,163500,2270850120,11180,11180,11180,11180,0
|
|
20240911,163400,2270850120,11180,11180,11180,11180,0
|
|
20240911,163300,2270850120,11180,11180,11180,11180,0
|
|
20240911,163200,2270850120,11180,11180,11180,11180,0
|
|
20240911,163100,2270850120,11180,11180,11180,11180,0
|
|
20240911,163000,2270850120,11180,11180,11180,11180,0
|
|
20240911,162900,2270850120,11180,11180,11180,11180,0
|
|
20240911,162800,2270850120,11180,11180,11180,11180,0
|
|
20240911,162700,2270850120,11180,11180,11180,11180,0
|
|
20240911,162600,2270850120,11180,11180,11180,11180,0
|
|
20240911,162500,2270850120,11180,11180,11180,11180,0
|
|
20240911,162400,2270850120,11180,11180,11180,11180,0
|
|
20240911,162300,2270850120,11180,11180,11180,11180,0
|
|
20240911,162200,2270850120,11180,11180,11180,11180,0
|
|
20240911,162100,2270850120,11180,11180,11180,11180,0
|
|
20240911,162000,2270850120,11180,11180,11180,11180,0
|
|
20240911,161900,2270850120,11180,11180,11180,11180,0
|
|
20240911,161800,2270850120,11180,11180,11180,11180,0
|
|
20240911,161700,2270850120,11180,11180,11180,11180,0
|
|
20240911,161600,2270850120,11180,11180,11180,11180,0
|
|
20240911,161500,2270850120,11180,11180,11180,11180,8739
|
|
20240911,161400,2270850120,11180,11180,11180,11180,0
|
|
20240911,161300,2270850120,11180,11180,11180,11180,0
|
|
20240911,161200,2270850120,11180,11180,11180,11180,0
|
|
20240911,161100,2270850120,11180,11180,11180,11180,0
|
|
20240911,161000,2270850120,11180,11180,11180,11180,0
|
|
20240911,160900,2270850120,11180,11180,11180,11180,0
|
|
20240911,160800,2270850120,11180,11180,11180,11180,0
|
|
20240911,160700,2270850120,11180,11180,11180,11180,0
|
|
20240911,160600,2270850120,11180,11180,11180,11180,0
|
|
20240911,160500,2270850120,11180,11180,11180,11180,0
|
|
20240911,160400,2270850120,11180,11180,11180,11180,0
|
|
20240911,160300,2270850120,11180,11180,11180,11180,0
|
|
20240911,160200,2270850120,11180,11180,11180,11180,0
|
|
20240911,160100,2270850120,11180,11180,11180,11180,0
|
|
20240911,160000,2270850120,11180,11180,11180,11180,0
|
|
20240911,155900,2270850120,11180,11180,11180,11180,0
|
|
20240911,155800,2270850120,11180,11180,11180,11180,0
|
|
20240911,155700,2270850120,11180,11180,11180,11180,0
|
|
20240911,155600,2270850120,11180,11180,11180,11180,0
|
|
20240911,155500,2270850120,11180,11180,11180,11180,0
|
|
20240911,155400,2270850120,11180,11180,11180,11180,0
|
|
20240911,155300,2270850120,11180,11180,11180,11180,0
|
|
20240911,155200,2270850120,11180,11180,11180,11180,0
|
|
20240911,155100,2270850120,11180,11180,11180,11180,0
|
|
20240911,155000,2270850120,11180,11180,11180,11180,0
|
|
20240911,154900,2270850120,11180,11180,11180,11180,0
|
|
20240911,154800,2270850120,11180,11180,11180,11180,0
|
|
20240911,154700,2270850120,11180,11180,11180,11180,0
|
|
20240911,154600,2270850120,11180,11180,11180,11180,0
|
|
20240911,154500,2270850120,11180,11180,11180,11180,8739
|
|
20240911,154400,2270850120,11180,11180,11180,11180,0
|
|
20240911,154300,2270850120,11180,11180,11180,11180,0
|
|
20240911,154200,2270850120,11180,11180,11180,11180,0
|
|
20240911,154100,2270850120,11180,11180,11180,11180,0
|
|
20240911,154000,2270850120,11180,11180,11180,11180,0
|
|
20240911,153900,2270850120,11180,11180,11180,11180,0
|
|
20240911,153800,2270850120,11180,11180,11180,11180,0
|
|
20240911,153700,2270850120,11180,11180,11180,11180,0
|
|
20240911,153600,2270850120,11180,11180,11180,11180,0
|
|
20240911,153500,2270850120,11180,11180,11180,11180,0
|
|
20240911,153400,2270850120,11180,11180,11180,11180,0
|
|
20240911,153300,2270850120,11180,11180,11180,11180,0
|
|
20240911,153200,2270850120,11180,11180,11180,11180,0
|
|
20240911,153100,2270850120,11180,11180,11180,11180,0
|
|
20240911,153000,2270850120,11180,11180,11180,11180,8739
|
|
20240911,152900,2173148100,11210,11210,11210,11210,0
|
|
20240911,152800,2173148100,11210,11210,11210,11210,0
|
|
20240911,152700,2173148100,11210,11210,11210,11210,0
|
|
20240911,152600,2173148100,11210,11210,11210,11210,0
|
|
20240911,152500,2173148100,11210,11210,11210,11210,0
|
|
20240911,152400,2173148100,11210,11210,11210,11210,0
|
|
20240911,152300,2173148100,11210,11210,11210,11210,0
|
|
20240911,152200,2173148100,11210,11210,11210,11210,0
|
|
20240911,152100,2173148100,11210,11210,11210,11210,0
|
|
20240911,152000,2173148100,11210,11210,11210,11210,0
|
|
20240911,151900,2173148100,11210,11210,11220,11200,275
|
|
20240911,151800,2170066390,11220,11200,11220,11200,664
|
|
20240911,151700,2162624710,11200,11200,11210,11200,258
|
|
20240911,151600,2159735080,11210,11210,11210,11200,356
|
|
20240911,151500,2155747820,11200,11200,11200,11200,186
|
|
20240911,151400,2153664620,11200,11200,11210,11200,210
|
|
20240911,151300,2151312310,11200,11200,11200,11190,689
|
|
20240911,151200,2143596280,11190,11200,11200,11190,603
|
|
20240911,151100,2136848700,11190,11190,11190,11190,0
|
|
20240911,151000,2136848700,11190,11190,11190,11180,111
|
|
20240911,150900,2135607300,11190,11190,11190,11190,1177
|
|
20240911,150800,2122436670,11190,11190,11190,11180,182
|
|
20240911,150700,2120400310,11200,11200,11200,11190,259
|
|
20240911,150600,2117500270,11200,11200,11200,11200,100
|
|
20240911,150500,2116380270,11200,11180,11200,11180,1693
|
|
20240911,150400,2097444620,11160,11170,11170,11160,76
|
|
20240911,150300,2096596440,11180,11180,11180,11180,268
|
|
20240911,150200,2093600200,11160,11170,11180,11160,1233
|
|
20240911,150100,2079833140,11170,11170,11170,11170,206
|
|
20240911,150000,2077532120,11170,11190,11190,11170,176
|
|
20240911,145900,2075565640,11180,11180,11180,11180,141
|
|
20240911,145800,2073989260,11190,11190,11190,11190,1285
|
|
20240911,145700,2059610110,11180,11180,11180,11180,0
|
|
20240911,145600,2059610110,11180,11180,11180,11180,0
|
|
20240911,145500,2059610110,11180,11190,11190,11180,99
|
|
20240911,145400,2058503060,11190,11190,11190,11180,71
|
|
20240911,145300,2057709080,11180,11180,11180,11180,469
|
|
20240911,145200,2052465660,11180,11180,11180,11180,86
|
|
20240911,145100,2051504180,11180,11180,11180,11180,687
|
|
20240911,145000,2043823520,11180,11160,11180,11160,1293
|
|
20240911,144900,2029373060,11170,11170,11180,11170,467
|
|
20240911,144800,2024155740,11160,11170,11170,11160,110
|
|
20240911,144700,2022927890,11160,11160,11160,11160,77
|
|
20240911,144600,2022068570,11160,11160,11160,11150,3739
|
|
20240911,144500,1980357340,11170,11170,11170,11170,205
|
|
20240911,144400,1978067490,11170,11170,11170,11170,1052
|
|
20240911,144300,1966316650,11180,11180,11180,11170,344
|
|
20240911,144200,1962470900,11180,11180,11180,11180,10
|
|
20240911,144100,1962359100,11180,11170,11180,11170,79
|
|
20240911,144000,1961476650,11170,11180,11180,11170,254
|
|
20240911,143900,1958638430,11170,11180,11180,11170,2
|
|
20240911,143800,1958616080,11180,11170,11180,11170,121
|
|
20240911,143700,1957264080,11190,11190,11190,11190,0
|
|
20240911,143600,1957264080,11190,11190,11190,11190,23
|
|
20240911,143500,1957006710,11190,11180,11190,11170,78
|
|
20240911,143400,1956135280,11190,11190,11190,11190,5
|
|
20240911,143300,1956079330,11190,11190,11190,11190,559
|
|
20240911,143200,1949824120,11190,11180,11190,11150,2578
|
|
20240911,143100,1921055070,11190,11180,11190,11180,730
|
|
20240911,143000,1912886930,11190,11180,11190,11160,1264
|
|
20240911,142900,1898772150,11160,11160,11170,11160,352
|
|
20240911,142800,1894843380,11160,11170,11170,11160,2099
|
|
20240911,142700,1871398450,11170,11170,11170,11170,90
|
|
20240911,142600,1870393150,11170,11180,11180,11170,1453
|
|
20240911,142500,1854159190,11180,11180,11180,11180,394
|
|
20240911,142400,1849754270,11180,11180,11180,11180,0
|
|
20240911,142300,1849754270,11180,11180,11190,11180,117
|
|
20240911,142200,1848446110,11180,11180,11190,11180,737
|
|
20240911,142100,1840201070,11180,11190,11190,11170,421
|
|
20240911,142000,1835494340,11170,11170,11170,11170,77
|
|
20240911,141900,1834634250,11200,11170,11200,11170,7359
|
|
20240911,141800,1752431820,11160,11160,11160,11160,1856
|
|
20240911,141700,1731718860,11160,11190,11190,11160,4725
|
|
20240911,141600,1678911040,11200,11200,11200,11200,43
|
|
20240911,141500,1678429440,11200,11190,11200,11190,122
|
|
20240911,141400,1677063810,11190,11190,11190,11190,390
|
|
20240911,141300,1672699710,11190,11190,11190,11190,189
|
|
20240911,141200,1670584800,11180,11190,11190,11180,1039
|
|
20240911,141100,1658965290,11190,11200,11200,11190,274
|
|
20240911,141000,1655897790,11190,11190,11190,11190,151
|
|
20240911,140900,1654208100,11190,11200,11200,11190,349
|
|
20240911,140800,1650300140,11210,11190,11210,11190,259
|
|
20240911,140700,1647399490,11190,11210,11210,11190,1708
|
|
20240911,140600,1628270080,11200,11210,11210,11200,177
|
|
20240911,140500,1626286680,11210,11220,11220,11210,180
|
|
20240911,140400,1624268870,11230,11230,11230,11230,1
|
|
20240911,140300,1624257640,11210,11240,11240,11210,78
|
|
20240911,140200,1623383230,11210,11210,11210,11210,580
|
|
20240911,140100,1616881430,11200,11200,11200,11200,1094
|
|
20240911,140000,1604628630,11210,11220,11220,11200,7590
|
|
20240911,135900,1519529140,11220,11220,11220,11220,32
|
|
20240911,135800,1519170100,11220,11230,11230,11220,101
|
|
20240911,135700,1518036580,11220,11220,11220,11220,208
|
|
20240911,135600,1515702820,11230,11230,11230,11230,58
|
|
20240911,135500,1515051480,11230,11230,11230,11230,3
|
|
20240911,135400,1515017790,11220,11220,11220,11220,1136
|
|
20240911,135300,1502271870,11230,11230,11230,11230,210
|
|
20240911,135200,1499913570,11230,11230,11230,11220,1512
|
|
20240911,135100,1482934560,11230,11240,11240,11230,163
|
|
20240911,135000,1481103210,11230,11230,11230,11230,89
|
|
20240911,134900,1480103740,11240,11250,11250,11240,276
|
|
20240911,134800,1477001350,11250,11240,11250,11240,78
|
|
20240911,134700,1476124620,11240,11240,11240,11240,0
|
|
20240911,134600,1476124620,11240,11240,11240,11240,71
|
|
20240911,134500,1475326580,11230,11230,11230,11230,177
|
|
20240911,134400,1473338870,11250,11250,11250,11250,1
|
|
20240911,134300,1473327620,11250,11240,11250,11220,1768
|
|
20240911,134200,1453472360,11230,11230,11230,11230,77
|
|
20240911,134100,1452607650,11230,11240,11240,11230,1220
|
|
20240911,134000,1438906310,11240,11240,11240,11240,227
|
|
20240911,133900,1436354830,11240,11250,11250,11240,113
|
|
20240911,133800,1435084180,11250,11250,11250,11250,100
|
|
20240911,133700,1433959180,11250,11250,11250,11250,77
|
|
20240911,133600,1433092930,11290,11290,11290,11250,1063
|
|
20240911,133500,1421124170,11260,11270,11270,11260,1000
|
|
20240911,133400,1409864160,11270,11280,11280,11270,577
|
|
20240911,133300,1403359870,11300,11300,11300,11300,500
|
|
20240911,133200,1397709870,11300,11300,11300,11300,56
|
|
20240911,133100,1397077070,11300,11270,11300,11270,78
|
|
20240911,133000,1396197980,11300,11270,11300,11270,136
|
|
20240911,132900,1394662680,11270,11280,11280,11270,200
|
|
20240911,132800,1392407930,11280,11280,11280,11280,138
|
|
20240911,132700,1390851290,11290,11290,11290,11290,0
|
|
20240911,132600,1390851290,11290,11290,11290,11290,192
|
|
20240911,132500,1388683610,11280,11280,11280,11280,164
|
|
20240911,132400,1386833690,11280,11300,11300,11280,94
|
|
20240911,132300,1385772950,11300,11300,11300,11300,0
|
|
20240911,132200,1385772950,11300,11300,11300,11300,365
|
|
20240911,132100,1381648450,11300,11300,11300,11300,1
|
|
20240911,132000,1381637150,11330,11330,11330,11330,659
|
|
20240911,131900,1374170680,11330,11310,11330,11310,320
|
|
20240911,131800,1370548420,11310,11320,11320,11310,218
|
|
20240911,131700,1368080670,11320,11320,11320,11320,672
|
|
20240911,131600,1360473630,11310,11310,11310,11310,77
|
|
20240911,131500,1359602760,11320,11310,11320,11310,221
|
|
20240911,131400,1357103240,11310,11310,11310,11310,104
|
|
20240911,131300,1355927000,11310,11310,11310,11310,127
|
|
20240911,131200,1354490630,11310,11310,11310,11310,0
|
|
20240911,131100,1354490630,11310,11310,11310,11310,55
|
|
20240911,131000,1353868580,11310,11320,11320,11310,92
|
|
20240911,130900,1352827910,11320,11310,11320,11310,51
|
|
20240911,130800,1352251090,11310,11310,11310,11310,1
|
|
20240911,130700,1352239780,11310,11310,11310,11310,77
|
|
20240911,130600,1351368910,11320,11320,11320,11320,300
|
|
20240911,130500,1347972910,11320,11330,11340,11320,878
|
|
20240911,130400,1338024740,11340,11340,11340,11330,490
|
|
20240911,130300,1332468260,11350,11330,11350,11330,1312
|
|
20240911,130200,1317598720,11330,11320,11330,11320,353
|
|
20240911,130100,1313602000,11320,11320,11320,11320,112
|
|
20240911,130000,1312334160,11320,11290,11320,11290,5292
|
|
20240911,125900,1252523680,11280,11280,11280,11280,77
|
|
20240911,125800,1251655120,11280,11280,11280,11280,9
|
|
20240911,125700,1251553600,11290,11290,11290,11290,10
|
|
20240911,125600,1251440700,11270,11290,11290,11270,117
|
|
20240911,125500,1250121180,11290,11280,11290,11280,23
|
|
20240911,125400,1249861640,11270,11270,11270,11270,39
|
|
20240911,125300,1249422110,11270,11280,11280,11270,362
|
|
20240911,125200,1245339770,11280,11280,11280,11280,991
|
|
20240911,125100,1234161290,11270,11260,11270,11260,1167
|
|
20240911,125000,1221010210,11260,11250,11270,11250,929
|
|
20240911,124900,1210545700,11260,11250,11260,11250,159
|
|
20240911,124800,1208756850,11250,11250,11250,11250,21
|
|
20240911,124700,1208520600,11250,11250,11250,11250,77
|
|
20240911,124600,1207654350,11260,11260,11260,11260,0
|
|
20240911,124500,1207654350,11260,11250,11260,11250,49
|
|
20240911,124400,1207102710,11260,11250,11260,11250,78
|
|
20240911,124300,1206225200,11250,11250,11250,11250,100
|
|
20240911,124200,1205100200,11250,11260,11260,11250,73
|
|
20240911,124100,1204278320,11250,11250,11250,11250,81
|
|
20240911,124000,1203367070,11260,11270,11270,11260,205
|
|
20240911,123900,1201058170,11270,11250,11270,11240,1633
|
|
20240911,123800,1182686040,11250,11240,11250,11240,89
|
|
20240911,123700,1181685580,11250,11250,11250,11250,90
|
|
20240911,123600,1180673080,11250,11250,11250,11250,122
|
|
20240911,123500,1179300580,11250,11260,11260,11250,87
|
|
20240911,123400,1178321730,11250,11250,11250,11250,300
|
|
20240911,123300,1174946730,11260,11260,11260,11250,25
|
|
20240911,123200,1174665280,11230,11260,11260,11230,78
|
|
20240911,123100,1173788350,11260,11250,11260,11250,16
|
|
20240911,123000,1173608240,11260,11240,11260,11230,268
|
|
20240911,122900,1170595400,11250,11250,11250,11250,226
|
|
20240911,122800,1168052900,11250,11250,11250,11250,0
|
|
20240911,122700,1168052900,11250,11240,11250,11230,87
|
|
20240911,122600,1167075090,11250,11250,11250,11250,173
|
|
20240911,122500,1165128840,11260,11260,11260,11260,0
|
|
20240911,122400,1165128840,11260,11250,11260,11220,120
|
|
20240911,122300,1163779740,11260,11260,11260,11260,1
|
|
20240911,122200,1163768480,11260,11260,11260,11220,180
|
|
20240911,122100,1161745950,11240,11230,11260,11230,1549
|
|
20240911,122000,1144329520,11230,11240,11240,11230,253
|
|
20240911,121900,1141486110,11240,11250,11250,11240,110
|
|
20240911,121800,1140249610,11250,11240,11250,11240,104
|
|
20240911,121700,1139080550,11250,11240,11250,11240,35
|
|
20240911,121600,1138687050,11250,11240,11250,11240,20
|
|
20240911,121500,1138462150,11250,11250,11250,11210,1130
|
|
20240911,121400,1125775640,11260,11260,11260,11240,632
|
|
20240911,121300,1118661310,11270,11270,11270,11260,319
|
|
20240911,121200,1115068180,11270,11260,11270,11260,578
|
|
20240911,121100,1108557520,11260,11250,11260,11250,559
|
|
20240911,121000,1102268270,11260,11270,11270,11260,64
|
|
20240911,120900,1101547230,11270,11260,11270,11250,772
|
|
20240911,120800,1092854890,11260,11260,11260,11260,10
|
|
20240911,120700,1092742290,11260,11250,11260,11250,290
|
|
20240911,120600,1089479690,11260,11260,11260,11250,97
|
|
20240911,120500,1088388240,11260,11260,11260,11260,20
|
|
20240911,120400,1088163040,11250,11260,11260,11250,510
|
|
20240911,120300,1082425440,11260,11250,11260,11250,129
|
|
20240911,120200,1080973980,11260,11260,11260,11260,11
|
|
20240911,120100,1080850120,11260,11260,11260,11260,42
|
|
20240911,120000,1080377200,11260,11260,11260,11230,97
|
|
20240911,115900,1079286570,11260,11260,11260,11260,10
|
|
20240911,115800,1079173970,11260,11260,11260,11260,10
|
|
20240911,115700,1079061370,11230,11250,11250,11230,77
|
|
20240911,115600,1078195830,11260,11260,11260,11260,10
|
|
20240911,115500,1078083230,11260,11260,11260,11240,128
|
|
20240911,115400,1076642850,11270,11260,11270,11250,1128
|
|
20240911,115300,1063951470,11260,11260,11260,11260,10
|
|
20240911,115200,1063838870,11260,11260,11260,11240,87
|
|
20240911,115100,1062859590,11270,11270,11270,11260,422
|
|
20240911,115000,1058104860,11260,11260,11270,11260,511
|
|
20240911,114900,1052348900,11270,11260,11270,11240,87
|
|
20240911,114800,1051370170,11270,11270,11270,11260,21
|
|
20240911,114700,1051133600,11270,11270,11270,11270,1
|
|
20240911,114600,1051122330,11270,11260,11270,11260,98
|
|
20240911,114500,1050018750,11260,11260,11270,11260,30
|
|
20240911,114400,1049680850,11270,11270,11270,11260,220
|
|
20240911,114300,1047203450,11260,11270,11270,11260,617
|
|
20240911,114200,1040255640,11270,11260,11270,11260,410
|
|
20240911,114100,1035638940,11270,11270,11270,11270,54
|
|
20240911,114000,1035030360,11260,11270,11270,11260,118
|
|
20240911,113900,1033701580,11270,11250,11270,11250,937
|
|
20240911,113800,1023152120,11250,11250,11250,11250,20
|
|
20240911,113700,1022927120,11250,11250,11250,11240,88
|
|
20240911,113600,1021937890,11250,11240,11250,11240,61
|
|
20240911,113500,1021252140,11240,11240,11240,11240,0
|
|
20240911,113400,1021252140,11240,11250,11250,11240,78
|
|
20240911,113300,1020375410,11240,11240,11240,11240,12
|
|
20240911,113200,1020240530,11250,11250,11250,11250,1
|
|
20240911,113100,1020229280,11220,11240,11240,11220,135
|
|
20240911,113000,1018712790,11230,11230,11230,11230,0
|
|
20240911,112900,1018712790,11230,11230,11230,11230,52
|
|
20240911,112800,1018128830,11230,11230,11230,11220,195
|
|
20240911,112700,1015939750,11230,11220,11230,11220,314
|
|
20240911,112600,1012413730,11220,11220,11220,11220,50
|
|
20240911,112500,1011852730,11220,11230,11230,11220,78
|
|
20240911,112400,1010977560,11230,11230,11230,11220,260
|
|
20240911,112300,1008059760,11210,11210,11210,11210,0
|
|
20240911,112200,1008059760,11210,11230,11230,11210,122
|
|
20240911,112100,1006691850,11220,11220,11220,11220,20
|
|
20240911,112000,1006467450,11220,11220,11220,11220,77
|
|
20240911,111900,1005603510,11230,11230,11230,11230,20
|
|
20240911,111800,1005378910,11240,11220,11240,11220,830
|
|
20240911,111700,996065710,11240,11230,11240,11220,94
|
|
20240911,111600,995010100,11240,11240,11240,11230,14
|
|
20240911,111500,994852860,11230,11220,11230,11220,7
|
|
20240911,111400,994774280,11220,11220,11220,11220,357
|
|
20240911,111300,990768740,11230,11230,11230,11230,566
|
|
20240911,111200,984412560,11230,11230,11230,11230,46
|
|
20240911,111100,983895980,11230,11230,11230,11230,89
|
|
20240911,111000,982896510,11230,11230,11230,11230,87
|
|
20240911,110900,981919500,11230,11230,11230,11230,16
|
|
20240911,110800,981739820,11230,11230,11230,11230,101
|
|
20240911,110700,980605590,11230,11230,11230,11230,0
|
|
20240911,110600,980605590,11230,11230,11240,11230,180
|
|
20240911,110500,978583990,11230,11230,11230,11230,267
|
|
20240911,110400,975585580,11230,11200,11240,11200,1666
|
|
20240911,110300,956889370,11210,11210,11210,11210,240
|
|
20240911,110200,954198970,11210,11210,11210,11210,482
|
|
20240911,110100,948795750,11220,11220,11220,11220,0
|
|
20240911,110000,948795750,11220,11210,11220,11210,633
|
|
20240911,105900,941699770,11210,11220,11220,11210,144
|
|
20240911,105800,940084530,11220,11210,11220,11210,168
|
|
20240911,105700,938199600,11220,11210,11220,11210,21
|
|
20240911,105600,937964180,11210,11220,11220,11210,85
|
|
20240911,105500,937011250,11220,11220,11220,11220,250
|
|
20240911,105400,934206250,11220,11220,11220,11220,490
|
|
20240911,105300,928708450,11220,11210,11220,11210,120
|
|
20240911,105200,927362820,11220,11220,11220,11220,2
|
|
20240911,105100,927340380,11220,11210,11220,11210,761
|
|
20240911,105000,918804110,11210,11210,11210,11210,660
|
|
20240911,104900,911405510,11220,11220,11220,11220,608
|
|
20240911,104800,904583750,11220,11220,11220,11220,200
|
|
20240911,104700,902339750,11220,11230,11230,11220,78
|
|
20240911,104600,901464580,11220,11220,11220,11220,0
|
|
20240911,104500,901464580,11220,11190,11220,11180,651
|
|
20240911,104400,894168730,11210,11210,11210,11210,56
|
|
20240911,104300,893540970,11220,11170,11220,11170,3097
|
|
20240911,104200,858868540,11160,11160,11160,11150,1638
|
|
20240911,104100,840593460,11170,11170,11170,11170,296
|
|
20240911,104000,837287140,11170,11180,11190,11170,249
|
|
20240911,103900,834504670,11180,11190,11190,11170,2554
|
|
20240911,103800,805960400,11190,11190,11200,11190,1917
|
|
20240911,103700,784508100,11200,11210,11220,11190,3603
|
|
20240911,103600,744143970,11210,11220,11220,11210,142
|
|
20240911,103500,742551650,11210,11220,11230,11210,2057
|
|
20240911,103400,719478220,11220,11220,11250,11220,558
|
|
20240911,103300,713217400,11220,11240,11240,11220,2163
|
|
20240911,103200,688931810,11240,11250,11250,11230,1871
|
|
20240911,103100,667899980,11250,11250,11250,11240,206
|
|
20240911,103000,665583150,11250,11250,11250,11240,224
|
|
20240911,102900,663063920,11250,11250,11250,11250,595
|
|
20240911,102800,656370170,11260,11260,11260,11260,365
|
|
20240911,102700,652260270,11260,11270,11270,11260,558
|
|
20240911,102600,645977140,11270,11260,11270,11260,315
|
|
20240911,102500,642430230,11260,11270,11270,11260,7
|
|
20240911,102400,642351370,11260,11270,11270,11260,79
|
|
20240911,102300,641461810,11270,11270,11270,11270,1000
|
|
20240911,102200,630191810,11260,11260,11260,11260,50
|
|
20240911,102100,629628810,11260,11270,11270,11260,83
|
|
20240911,102000,628694170,11270,11280,11280,11270,92
|
|
20240911,101900,627657300,11280,11270,11280,11270,79
|
|
20240911,101800,626766300,11260,11270,11270,11260,277
|
|
20240911,101700,623645460,11280,11280,11280,11280,35
|
|
20240911,101600,623250660,11270,11270,11280,11270,267
|
|
20240911,101500,620241560,11250,11250,11250,11250,377
|
|
20240911,101400,616000310,11250,11260,11260,11250,335
|
|
20240911,101300,612231460,11250,11250,11250,11250,0
|
|
20240911,101200,612231460,11250,11260,11280,11250,262
|
|
20240911,101100,609278260,11260,11260,11260,11260,299
|
|
20240911,101000,605911520,11260,11250,11280,11250,757
|
|
20240911,100900,597384470,11250,11250,11250,11250,642
|
|
20240911,100800,590161970,11240,11240,11240,11240,324
|
|
20240911,100700,586520210,11230,11230,11230,11220,1590
|
|
20240911,100600,568666510,11230,11240,11250,11230,2150
|
|
20240911,100500,544506910,11250,11240,11250,11240,28
|
|
20240911,100400,544192110,11240,11250,11250,11240,233
|
|
20240911,100300,541572030,11240,11240,11240,11240,118
|
|
20240911,100200,540245710,11240,11250,11250,11240,365
|
|
20240911,100100,536140180,11250,11260,11260,11250,855
|
|
20240911,100000,526520740,11260,11270,11270,11260,1293
|
|
20240911,095900,511961530,11260,11270,11270,11260,635
|
|
20240911,095800,504811380,11270,11270,11270,11270,231
|
|
20240911,095700,502208010,11280,11270,11280,11270,282
|
|
20240911,095600,499029750,11270,11270,11270,11270,0
|
|
20240911,095500,499029750,11270,11270,11270,11260,2378
|
|
20240911,095400,472250890,11270,11270,11270,11270,169
|
|
20240911,095300,470346260,11270,11270,11270,11270,254
|
|
20240911,095200,467483680,11270,11260,11270,11260,128
|
|
20240911,095100,466041890,11260,11280,11280,11260,1226
|
|
20240911,095000,452221690,11280,11280,11300,11280,30
|
|
20240911,094900,451882990,11280,11300,11300,11280,87
|
|
20240911,094800,450901430,11290,11270,11290,11270,1970
|
|
20240911,094700,428690870,11270,11300,11300,11270,628
|
|
20240911,094600,421606930,11300,11300,11300,11290,216
|
|
20240911,094500,419167290,11300,11300,11300,11300,61
|
|
20240911,094400,418477990,11300,11310,11310,11280,3634
|
|
20240911,094300,377419060,11310,11310,11310,11310,77
|
|
20240911,094200,376548190,11320,11320,11320,11320,341
|
|
20240911,094100,372688070,11320,11300,11320,11300,1024
|
|
20240911,094000,361097350,11300,11310,11310,11290,2260
|
|
20240911,093900,335554130,11310,11330,11330,11310,613
|
|
20240911,093800,328616960,11320,11290,11320,11290,1967
|
|
20240911,093700,306377620,11290,11300,11300,11290,126
|
|
20240911,093600,304954590,11300,11290,11300,11290,221
|
|
20240911,093500,302458900,11290,11300,11300,11290,182
|
|
20240911,093400,300403420,11310,11310,11310,11300,447
|
|
20240911,093300,295348870,11310,11300,11310,11300,1191
|
|
20240911,093200,281888740,11330,11350,11370,11310,8236
|
|
20240911,093100,188523980,11370,11380,11380,11350,2173
|
|
20240911,093000,163835910,11370,11370,11370,11370,251
|
|
20240911,092900,160982040,11360,11360,11360,11360,112
|
|
20240911,092800,159709720,11370,11380,11390,11360,2167
|
|
20240911,092700,135053260,11380,11390,11390,11380,999
|
|
20240911,092600,123679940,11370,11380,11380,11370,150
|
|
20240911,092500,121974080,11390,11390,11390,11380,1007
|
|
20240911,092400,110514200,11410,11410,11410,11410,15
|
|
20240911,092300,110343050,11390,11410,11410,11390,78
|
|
20240911,092200,109454580,11410,11410,11410,11410,109
|
|
20240911,092100,108210890,11410,11370,11410,11370,182
|
|
20240911,092000,106138340,11370,11370,11370,11360,304
|
|
20240911,091900,102684550,11370,11380,11380,11370,243
|
|
20240911,091800,99921530,11380,11380,11380,11380,519
|
|
20240911,091700,94015310,11360,11370,11380,11360,79
|
|
20240911,091600,93117690,11370,11390,11390,11370,809
|
|
20240911,091500,83917820,11370,11370,11370,11370,0
|
|
20240911,091400,83917820,11370,11380,11380,11370,127
|
|
20240911,091300,82473410,11370,11370,11370,11370,300
|
|
20240911,091200,79062410,11370,11420,11420,11370,241
|
|
20240911,091100,76317230,11420,11440,11440,11420,632
|
|
20240911,091000,69095500,11430,11430,11430,11430,580
|
|
20240911,090900,62466100,11430,11410,11440,11400,684
|
|
20240911,090800,54656330,11410,11410,11410,11390,520
|
|
20240911,090700,48727280,11410,11390,11410,11390,190
|
|
20240911,090600,46562120,11390,11380,11390,11360,52
|
|
20240911,090500,45969960,11360,11360,11360,11360,78
|
|
20240911,090400,45083880,11360,11400,11400,11360,1056
|
|
20240911,090300,33077310,11400,11360,11410,11360,2553
|
|
20240911,090200,4014060,11360,11390,11390,11360,92
|
|
20240911,090100,2968460,11330,11330,11330,11330,0
|
|
20240911,090000,2968460,11330,11330,11330,11330,262
|