658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195500,6616434300,13130,13130,13130,13130,19719
|
|
20240909,195400,6616434300,13130,13130,13130,13130,0
|
|
20240909,195300,6616434300,13130,13130,13130,13130,0
|
|
20240909,195200,6616434300,13130,13130,13130,13130,0
|
|
20240909,195100,6616434300,13130,13130,13130,13130,0
|
|
20240909,195000,6616434300,13130,13130,13130,13130,0
|
|
20240909,194900,6616434300,13130,13130,13130,13130,0
|
|
20240909,194800,6616434300,13130,13130,13130,13130,0
|
|
20240909,194700,6616434300,13130,13130,13130,13130,0
|
|
20240909,194600,6616434300,13130,13130,13130,13130,0
|
|
20240909,194500,6616434300,13130,13130,13130,13130,0
|
|
20240909,194400,6616434300,13130,13130,13130,13130,0
|
|
20240909,194300,6616434300,13130,13130,13130,13130,0
|
|
20240909,194200,6616434300,13130,13130,13130,13130,0
|
|
20240909,194100,6616434300,13130,13130,13130,13130,0
|
|
20240909,194000,6616434300,13130,13130,13130,13130,0
|
|
20240909,193900,6616434300,13130,13130,13130,13130,0
|
|
20240909,193800,6616434300,13130,13130,13130,13130,0
|
|
20240909,193700,6616434300,13130,13130,13130,13130,0
|
|
20240909,193600,6616434300,13130,13130,13130,13130,0
|
|
20240909,193500,6616434300,13130,13130,13130,13130,0
|
|
20240909,193400,6616434300,13130,13130,13130,13130,0
|
|
20240909,193300,6616434300,13130,13130,13130,13130,0
|
|
20240909,193200,6616434300,13130,13130,13130,13130,0
|
|
20240909,193100,6616434300,13130,13130,13130,13130,0
|
|
20240909,193000,6616434300,13130,13130,13130,13130,0
|
|
20240909,192900,6616434300,13130,13130,13130,13130,0
|
|
20240909,192800,6616434300,13130,13130,13130,13130,0
|
|
20240909,192700,6616434300,13130,13130,13130,13130,0
|
|
20240909,192600,6616434300,13130,13130,13130,13130,0
|
|
20240909,192500,6616434300,13130,13130,13130,13130,19719
|
|
20240909,192400,6616434300,13130,13130,13130,13130,0
|
|
20240909,192300,6616434300,13130,13130,13130,13130,0
|
|
20240909,192200,6616434300,13130,13130,13130,13130,0
|
|
20240909,192100,6616434300,13130,13130,13130,13130,0
|
|
20240909,192000,6616434300,13130,13130,13130,13130,0
|
|
20240909,191900,6616434300,13130,13130,13130,13130,0
|
|
20240909,191800,6616434300,13130,13130,13130,13130,0
|
|
20240909,191700,6616434300,13130,13130,13130,13130,0
|
|
20240909,191600,6616434300,13130,13130,13130,13130,0
|
|
20240909,191500,6616434300,13130,13130,13130,13130,0
|
|
20240909,191400,6616434300,13130,13130,13130,13130,0
|
|
20240909,191300,6616434300,13130,13130,13130,13130,0
|
|
20240909,191200,6616434300,13130,13130,13130,13130,0
|
|
20240909,191100,6616434300,13130,13130,13130,13130,0
|
|
20240909,191000,6616434300,13130,13130,13130,13130,0
|
|
20240909,190900,6616434300,13130,13130,13130,13130,0
|
|
20240909,190800,6616434300,13130,13130,13130,13130,0
|
|
20240909,190700,6616434300,13130,13130,13130,13130,0
|
|
20240909,190600,6616434300,13130,13130,13130,13130,0
|
|
20240909,190500,6616434300,13130,13130,13130,13130,0
|
|
20240909,190400,6616434300,13130,13130,13130,13130,0
|
|
20240909,190300,6616434300,13130,13130,13130,13130,0
|
|
20240909,190200,6616434300,13130,13130,13130,13130,0
|
|
20240909,190100,6616434300,13130,13130,13130,13130,0
|
|
20240909,190000,6616434300,13130,13130,13130,13130,0
|
|
20240909,185900,6616434300,13130,13130,13130,13130,0
|
|
20240909,185800,6616434300,13130,13130,13130,13130,0
|
|
20240909,185700,6616434300,13130,13130,13130,13130,0
|
|
20240909,185600,6616434300,13130,13130,13130,13130,0
|
|
20240909,185500,6616434300,13130,13130,13130,13130,19719
|
|
20240909,185400,6616434300,13130,13130,13130,13130,0
|
|
20240909,185300,6616434300,13130,13130,13130,13130,0
|
|
20240909,185200,6616434300,13130,13130,13130,13130,0
|
|
20240909,185100,6616434300,13130,13130,13130,13130,0
|
|
20240909,185000,6616434300,13130,13130,13130,13130,0
|
|
20240909,184900,6616434300,13130,13130,13130,13130,0
|
|
20240909,184800,6616434300,13130,13130,13130,13130,0
|
|
20240909,184700,6616434300,13130,13130,13130,13130,0
|
|
20240909,184600,6616434300,13130,13130,13130,13130,0
|
|
20240909,184500,6616434300,13130,13130,13130,13130,0
|
|
20240909,184400,6616434300,13130,13130,13130,13130,0
|
|
20240909,184300,6616434300,13130,13130,13130,13130,0
|
|
20240909,184200,6616434300,13130,13130,13130,13130,0
|
|
20240909,184100,6616434300,13130,13130,13130,13130,0
|
|
20240909,184000,6616434300,13130,13130,13130,13130,0
|
|
20240909,183900,6616434300,13130,13130,13130,13130,0
|
|
20240909,183800,6616434300,13130,13130,13130,13130,0
|
|
20240909,183700,6616434300,13130,13130,13130,13130,0
|
|
20240909,183600,6616434300,13130,13130,13130,13130,0
|
|
20240909,183500,6616434300,13130,13130,13130,13130,0
|
|
20240909,183400,6616434300,13130,13130,13130,13130,0
|
|
20240909,183300,6616434300,13130,13130,13130,13130,0
|
|
20240909,183200,6616434300,13130,13130,13130,13130,0
|
|
20240909,183100,6616434300,13130,13130,13130,13130,0
|
|
20240909,183000,6616434300,13130,13130,13130,13130,0
|
|
20240909,182900,6616434300,13130,13130,13130,13130,0
|
|
20240909,182800,6616434300,13130,13130,13130,13130,0
|
|
20240909,182700,6616434300,13130,13130,13130,13130,0
|
|
20240909,182600,6616434300,13130,13130,13130,13130,0
|
|
20240909,182500,6616434300,13130,13130,13130,13130,19719
|
|
20240909,182400,6616434300,13130,13130,13130,13130,0
|
|
20240909,182300,6616434300,13130,13130,13130,13130,0
|
|
20240909,182200,6616434300,13130,13130,13130,13130,0
|
|
20240909,182100,6616434300,13130,13130,13130,13130,0
|
|
20240909,182000,6616434300,13130,13130,13130,13130,0
|
|
20240909,181900,6616434300,13130,13130,13130,13130,0
|
|
20240909,181800,6616434300,13130,13130,13130,13130,0
|
|
20240909,181700,6616434300,13130,13130,13130,13130,0
|
|
20240909,181600,6616434300,13130,13130,13130,13130,0
|
|
20240909,181500,6616434300,13130,13130,13130,13130,0
|
|
20240909,181400,6616434300,13130,13130,13130,13130,0
|
|
20240909,181300,6616434300,13130,13130,13130,13130,0
|
|
20240909,181200,6616434300,13130,13130,13130,13130,0
|
|
20240909,181100,6616434300,13130,13130,13130,13130,0
|
|
20240909,181000,6616434300,13130,13130,13130,13130,0
|
|
20240909,180900,6616434300,13130,13130,13130,13130,0
|
|
20240909,180800,6616434300,13130,13130,13130,13130,0
|
|
20240909,180700,6616434300,13130,13130,13130,13130,0
|
|
20240909,180600,6616434300,13130,13130,13130,13130,0
|
|
20240909,180500,6616434300,13130,13130,13130,13130,0
|
|
20240909,180400,6616434300,13130,13130,13130,13130,0
|
|
20240909,180300,6616434300,13130,13130,13130,13130,0
|
|
20240909,180200,6616434300,13130,13130,13130,13130,0
|
|
20240909,180100,6616434300,13130,13130,13130,13130,0
|
|
20240909,180000,6616434300,13130,13130,13130,13130,0
|
|
20240909,175900,6616434300,13130,13130,13130,13130,0
|
|
20240909,175800,6616434300,13130,13130,13130,13130,0
|
|
20240909,175700,6616434300,13130,13130,13130,13130,0
|
|
20240909,175600,6616434300,13130,13130,13130,13130,0
|
|
20240909,175500,6616434300,13130,13130,13130,13130,19719
|
|
20240909,175400,6616434300,13130,13130,13130,13130,0
|
|
20240909,175300,6616434300,13130,13130,13130,13130,0
|
|
20240909,175200,6616434300,13130,13130,13130,13130,0
|
|
20240909,175100,6616434300,13130,13130,13130,13130,0
|
|
20240909,175000,6616434300,13130,13130,13130,13130,0
|
|
20240909,174900,6616434300,13130,13130,13130,13130,0
|
|
20240909,174800,6616434300,13130,13130,13130,13130,0
|
|
20240909,174700,6616434300,13130,13130,13130,13130,0
|
|
20240909,174600,6616434300,13130,13130,13130,13130,0
|
|
20240909,174500,6616434300,13130,13130,13130,13130,0
|
|
20240909,174400,6616434300,13130,13130,13130,13130,0
|
|
20240909,174300,6616434300,13130,13130,13130,13130,0
|
|
20240909,174200,6616434300,13130,13130,13130,13130,0
|
|
20240909,174100,6616434300,13130,13130,13130,13130,0
|
|
20240909,174000,6616434300,13130,13130,13130,13130,0
|
|
20240909,173900,6616434300,13130,13130,13130,13130,0
|
|
20240909,173800,6616434300,13130,13130,13130,13130,0
|
|
20240909,173700,6616434300,13130,13130,13130,13130,0
|
|
20240909,173600,6616434300,13130,13130,13130,13130,0
|
|
20240909,173500,6616434300,13130,13130,13130,13130,0
|
|
20240909,173400,6616434300,13130,13130,13130,13130,0
|
|
20240909,173300,6616434300,13130,13130,13130,13130,0
|
|
20240909,173200,6616434300,13130,13130,13130,13130,0
|
|
20240909,173100,6616434300,13130,13130,13130,13130,0
|
|
20240909,173000,6616434300,13130,13130,13130,13130,0
|
|
20240909,172900,6616434300,13130,13130,13130,13130,0
|
|
20240909,172800,6616434300,13130,13130,13130,13130,0
|
|
20240909,172700,6616434300,13130,13130,13130,13130,0
|
|
20240909,172600,6616434300,13130,13130,13130,13130,0
|
|
20240909,172500,6616434300,13130,13130,13130,13130,19719
|
|
20240909,172400,6616434300,13130,13130,13130,13130,0
|
|
20240909,172300,6616434300,13130,13130,13130,13130,0
|
|
20240909,172200,6616434300,13130,13130,13130,13130,0
|
|
20240909,172100,6616434300,13130,13130,13130,13130,0
|
|
20240909,172000,6616434300,13130,13130,13130,13130,0
|
|
20240909,171900,6616434300,13130,13130,13130,13130,0
|
|
20240909,171800,6616434300,13130,13130,13130,13130,0
|
|
20240909,171700,6616434300,13130,13130,13130,13130,0
|
|
20240909,171600,6616434300,13130,13130,13130,13130,0
|
|
20240909,171500,6616434300,13130,13130,13130,13130,0
|
|
20240909,171400,6616434300,13130,13130,13130,13130,0
|
|
20240909,171300,6616434300,13130,13130,13130,13130,0
|
|
20240909,171200,6616434300,13130,13130,13130,13130,0
|
|
20240909,171100,6616434300,13130,13130,13130,13130,0
|
|
20240909,171000,6616434300,13130,13130,13130,13130,0
|
|
20240909,170900,6616434300,13130,13130,13130,13130,0
|
|
20240909,170800,6616434300,13130,13130,13130,13130,0
|
|
20240909,170700,6616434300,13130,13130,13130,13130,0
|
|
20240909,170600,6616434300,13130,13130,13130,13130,0
|
|
20240909,170500,6616434300,13130,13130,13130,13130,0
|
|
20240909,170400,6616434300,13130,13130,13130,13130,0
|
|
20240909,170300,6616434300,13130,13130,13130,13130,0
|
|
20240909,170200,6616434300,13130,13130,13130,13130,0
|
|
20240909,170100,6616434300,13130,13130,13130,13130,0
|
|
20240909,170000,6616434300,13130,13130,13130,13130,0
|
|
20240909,165900,6616434300,13130,13130,13130,13130,0
|
|
20240909,165800,6616434300,13130,13130,13130,13130,0
|
|
20240909,165700,6616434300,13130,13130,13130,13130,0
|
|
20240909,165600,6616434300,13130,13130,13130,13130,0
|
|
20240909,165500,6616434300,13130,13130,13130,13130,19719
|
|
20240909,165400,6616434300,13130,13130,13130,13130,0
|
|
20240909,165300,6616434300,13130,13130,13130,13130,0
|
|
20240909,165200,6616434300,13130,13130,13130,13130,0
|
|
20240909,165100,6616434300,13130,13130,13130,13130,0
|
|
20240909,165000,6616434300,13130,13130,13130,13130,0
|
|
20240909,164900,6616434300,13130,13130,13130,13130,0
|
|
20240909,164800,6616434300,13130,13130,13130,13130,0
|
|
20240909,164700,6616434300,13130,13130,13130,13130,0
|
|
20240909,164600,6616434300,13130,13130,13130,13130,0
|
|
20240909,164500,6616434300,13130,13130,13130,13130,0
|
|
20240909,164400,6616434300,13130,13130,13130,13130,0
|
|
20240909,164300,6616434300,13130,13130,13130,13130,0
|
|
20240909,164200,6616434300,13130,13130,13130,13130,0
|
|
20240909,164100,6616434300,13130,13130,13130,13130,0
|
|
20240909,164000,6616434300,13130,13130,13130,13130,0
|
|
20240909,163900,6616434300,13130,13130,13130,13130,0
|
|
20240909,163800,6616434300,13130,13130,13130,13130,0
|
|
20240909,163700,6616434300,13130,13130,13130,13130,0
|
|
20240909,163600,6616434300,13130,13130,13130,13130,0
|
|
20240909,163500,6616434300,13130,13130,13130,13130,0
|
|
20240909,163400,6616434300,13130,13130,13130,13130,0
|
|
20240909,163300,6616434300,13130,13130,13130,13130,0
|
|
20240909,163200,6616434300,13130,13130,13130,13130,0
|
|
20240909,163100,6616434300,13130,13130,13130,13130,0
|
|
20240909,163000,6616434300,13130,13130,13130,13130,0
|
|
20240909,162900,6616434300,13130,13130,13130,13130,0
|
|
20240909,162800,6616434300,13130,13130,13130,13130,0
|
|
20240909,162700,6616434300,13130,13130,13130,13130,0
|
|
20240909,162600,6616434300,13130,13130,13130,13130,0
|
|
20240909,162500,6616434300,13130,13130,13130,13130,19719
|
|
20240909,162400,6616434300,13130,13130,13130,13130,0
|
|
20240909,162300,6616434300,13130,13130,13130,13130,0
|
|
20240909,162200,6616434300,13130,13130,13130,13130,0
|
|
20240909,162100,6616434300,13130,13130,13130,13130,0
|
|
20240909,162000,6616434300,13130,13130,13130,13130,0
|
|
20240909,161900,6616434300,13130,13130,13130,13130,0
|
|
20240909,161800,6616434300,13130,13130,13130,13130,0
|
|
20240909,161700,6616434300,13130,13130,13130,13130,0
|
|
20240909,161600,6616434300,13130,13130,13130,13130,0
|
|
20240909,161500,6616434300,13130,13130,13130,13130,0
|
|
20240909,161400,6616434300,13130,13130,13130,13130,0
|
|
20240909,161300,6616434300,13130,13130,13130,13130,0
|
|
20240909,161200,6616434300,13130,13130,13130,13130,0
|
|
20240909,161100,6616434300,13130,13130,13130,13130,0
|
|
20240909,161000,6616434300,13130,13130,13130,13130,0
|
|
20240909,160900,6616434300,13130,13130,13130,13130,0
|
|
20240909,160800,6616434300,13130,13130,13130,13130,0
|
|
20240909,160700,6616434300,13130,13130,13130,13130,0
|
|
20240909,160600,6616434300,13130,13130,13130,13130,0
|
|
20240909,160500,6616434300,13130,13130,13130,13130,0
|
|
20240909,160400,6616434300,13130,13130,13130,13130,0
|
|
20240909,160300,6616434300,13130,13130,13130,13130,0
|
|
20240909,160200,6616434300,13130,13130,13130,13130,0
|
|
20240909,160100,6616434300,13130,13130,13130,13130,0
|
|
20240909,160000,6616434300,13130,13130,13130,13130,0
|
|
20240909,155900,6616434300,13130,13130,13130,13130,0
|
|
20240909,155800,6616434300,13130,13130,13130,13130,0
|
|
20240909,155700,6616434300,13130,13130,13130,13130,0
|
|
20240909,155600,6616434300,13130,13130,13130,13130,0
|
|
20240909,155500,6616434300,13130,13130,13130,13130,19719
|
|
20240909,155400,6616434300,13130,13130,13130,13130,0
|
|
20240909,155300,6616434300,13130,13130,13130,13130,0
|
|
20240909,155200,6616434300,13130,13130,13130,13130,0
|
|
20240909,155100,6616434300,13130,13130,13130,13130,0
|
|
20240909,155000,6616434300,13130,13130,13130,13130,0
|
|
20240909,154900,6616434300,13130,13130,13130,13130,0
|
|
20240909,154800,6616434300,13130,13130,13130,13130,0
|
|
20240909,154700,6616434300,13130,13130,13130,13130,0
|
|
20240909,154600,6616434300,13130,13130,13130,13130,0
|
|
20240909,154500,6616434300,13130,13130,13130,13130,0
|
|
20240909,154400,6616434300,13130,13130,13130,13130,0
|
|
20240909,154300,6616434300,13130,13130,13130,13130,0
|
|
20240909,154200,6616434300,13130,13130,13130,13130,0
|
|
20240909,154100,6616434300,13130,13130,13130,13130,0
|
|
20240909,154000,6616434300,13130,13130,13130,13130,0
|
|
20240909,153900,6616434300,13130,13130,13130,13130,0
|
|
20240909,153800,6616434300,13130,13130,13130,13130,0
|
|
20240909,153700,6616434300,13130,13130,13130,13130,0
|
|
20240909,153600,6616434300,13130,13130,13130,13130,0
|
|
20240909,153500,6616434300,13130,13130,13130,13130,0
|
|
20240909,153400,6616434300,13130,13130,13130,13130,0
|
|
20240909,153300,6616434300,13130,13130,13130,13130,0
|
|
20240909,153200,6616434300,13130,13130,13130,13130,0
|
|
20240909,153100,6616434300,13130,13130,13130,13130,0
|
|
20240909,153000,6616434300,13130,13130,13130,13130,19719
|
|
20240909,152900,6357523830,13170,13170,13170,13170,0
|
|
20240909,152800,6357523830,13170,13170,13170,13170,0
|
|
20240909,152700,6357523830,13170,13170,13170,13170,0
|
|
20240909,152600,6357523830,13170,13170,13170,13170,0
|
|
20240909,152500,6357523830,13170,13170,13170,13170,0
|
|
20240909,152400,6357523830,13170,13170,13170,13170,0
|
|
20240909,152300,6357523830,13170,13170,13170,13170,0
|
|
20240909,152200,6357523830,13170,13170,13170,13170,0
|
|
20240909,152100,6357523830,13170,13170,13170,13170,0
|
|
20240909,152000,6357523830,13170,13170,13170,13170,0
|
|
20240909,151900,6357523830,13170,13150,13180,13150,3401
|
|
20240909,151800,6312753520,13150,13180,13180,13150,1310
|
|
20240909,151700,6295496540,13180,13160,13180,13150,2488
|
|
20240909,151600,6262742130,13160,13140,13160,13130,1122
|
|
20240909,151500,6247991950,13130,13170,13170,13130,3878
|
|
20240909,151400,6197009850,13170,13180,13190,13160,1437
|
|
20240909,151300,6178082150,13180,13180,13190,13170,1837
|
|
20240909,151200,6153886850,13180,13190,13200,13180,2118
|
|
20240909,151100,6125954420,13200,13220,13220,13190,1102
|
|
20240909,151000,6111402100,13220,13200,13220,13190,1513
|
|
20240909,150900,6091424720,13200,13190,13200,13190,1437
|
|
20240909,150800,6072468690,13180,13210,13210,13180,1304
|
|
20240909,150700,6055259570,13210,13180,13210,13160,3159
|
|
20240909,150600,6013641560,13190,13200,13200,13180,905
|
|
20240909,150500,6001705280,13190,13210,13220,13190,2575
|
|
20240909,150400,5967709910,13210,13240,13240,13210,3072
|
|
20240909,150300,5927089570,13250,13250,13250,13240,841
|
|
20240909,150200,5915948320,13250,13240,13250,13240,735
|
|
20240909,150100,5906213500,13250,13260,13260,13250,693
|
|
20240909,150000,5897026050,13250,13250,13250,13250,440
|
|
20240909,145900,5891196050,13240,13240,13250,13240,432
|
|
20240909,145800,5885473460,13240,13250,13250,13230,2220
|
|
20240909,145700,5856075250,13250,13280,13280,13240,689
|
|
20240909,145600,5846949530,13250,13250,13280,13250,273
|
|
20240909,145500,5843330120,13280,13280,13280,13270,248
|
|
20240909,145400,5840037760,13290,13270,13300,13230,1189
|
|
20240909,145300,5824267300,13270,13260,13270,13240,348
|
|
20240909,145200,5819653060,13260,13270,13270,13260,118
|
|
20240909,145100,5818087860,13270,13220,13270,13220,1264
|
|
20240909,145000,5801340830,13240,13220,13240,13210,1256
|
|
20240909,144900,5784744210,13220,13240,13240,13220,4380
|
|
20240909,144800,5726788610,13240,13260,13260,13240,2205
|
|
20240909,144700,5697577560,13260,13250,13260,13230,622
|
|
20240909,144600,5689341590,13250,13290,13290,13250,1066
|
|
20240909,144500,5675205180,13280,13290,13290,13280,364
|
|
20240909,144400,5670371190,13280,13290,13300,13280,398
|
|
20240909,144300,5665082590,13290,13300,13310,13280,118
|
|
20240909,144200,5663513760,13300,13300,13310,13290,1367
|
|
20240909,144100,5645333920,13300,13310,13310,13300,393
|
|
20240909,144000,5640106150,13310,13310,13310,13300,720
|
|
20240909,143900,5630524670,13320,13330,13330,13320,517
|
|
20240909,143800,5623634810,13330,13340,13340,13330,105
|
|
20240909,143700,5622234160,13330,13350,13360,13320,458
|
|
20240909,143600,5616121440,13350,13340,13360,13340,506
|
|
20240909,143500,5609365950,13350,13330,13350,13330,40
|
|
20240909,143400,5608832150,13350,13330,13350,13330,133
|
|
20240909,143300,5607059240,13320,13320,13350,13320,259
|
|
20240909,143200,5603606960,13320,13330,13330,13320,151
|
|
20240909,143100,5601595630,13320,13320,13320,13310,364
|
|
20240909,143000,5596749280,13310,13330,13330,13310,939
|
|
20240909,142900,5584243920,13370,13390,13390,13370,3
|
|
20240909,142800,5584203770,13390,13370,13400,13320,1152
|
|
20240909,142700,5568832000,13400,13370,13400,13370,836
|
|
20240909,142600,5557633880,13400,13400,13400,13400,0
|
|
20240909,142500,5557633880,13400,13370,13400,13370,374
|
|
20240909,142400,5552628730,13370,13370,13370,13350,8
|
|
20240909,142300,5552521800,13380,13330,13380,13330,293
|
|
20240909,142200,5548611370,13330,13330,13330,13330,200
|
|
20240909,142100,5545945370,13350,13350,13370,13350,430
|
|
20240909,142000,5540204270,13370,13360,13370,13350,103
|
|
20240909,141900,5538829170,13330,13350,13350,13330,217
|
|
20240909,141800,5535933920,13350,13350,13350,13350,23
|
|
20240909,141700,5535626870,13350,13350,13350,13340,62
|
|
20240909,141600,5534799590,13350,13350,13350,13340,92
|
|
20240909,141500,5533571490,13360,13370,13370,13360,167
|
|
20240909,141400,5531340330,13360,13380,13390,13350,978
|
|
20240909,141300,5518272840,13380,13410,13410,13380,37
|
|
20240909,141200,5517777650,13410,13400,13420,13380,261
|
|
20240909,141100,5514280760,13400,13390,13400,13370,638
|
|
20240909,141000,5505740940,13380,13370,13380,13350,546
|
|
20240909,140900,5498448020,13380,13380,13390,13370,160
|
|
20240909,140800,5496307190,13380,13380,13390,13370,377
|
|
20240909,140700,5491263530,13380,13370,13380,13370,323
|
|
20240909,140600,5486944910,13370,13370,13380,13350,294
|
|
20240909,140500,5483016520,13380,13350,13390,13350,21
|
|
20240909,140400,5482735390,13400,13320,13400,13320,724
|
|
20240909,140300,5473085020,13310,13290,13320,13290,118
|
|
20240909,140200,5471514900,13300,13330,13330,13300,19
|
|
20240909,140100,5471262030,13300,13300,13330,13300,105
|
|
20240909,140000,5469865440,13300,13300,13320,13280,1295
|
|
20240909,135900,5452649850,13290,13350,13350,13280,2480
|
|
20240909,135800,5419616840,13360,13380,13380,13360,640
|
|
20240909,135700,5411065650,13370,13390,13400,13360,1099
|
|
20240909,135600,5396363720,13390,13400,13430,13370,1675
|
|
20240909,135500,5373903140,13410,13450,13450,13410,412
|
|
20240909,135400,5368367110,13450,13420,13450,13420,534
|
|
20240909,135300,5361188000,13420,13410,13430,13410,368
|
|
20240909,135200,5356252890,13410,13400,13410,13400,1046
|
|
20240909,135100,5342233920,13410,13410,13450,13400,3312
|
|
20240909,135000,5297744540,13400,13370,13400,13360,2298
|
|
20240909,134900,5266990520,13320,13310,13370,13310,1678
|
|
20240909,134800,5244600670,13310,13320,13320,13290,858
|
|
20240909,134700,5233187580,13320,13330,13350,13320,565
|
|
20240909,134600,5225654730,13330,13310,13340,13310,859
|
|
20240909,134500,5214211950,13310,13260,13310,13260,218
|
|
20240909,134400,5211317060,13260,13250,13280,13250,566
|
|
20240909,134300,5203814450,13250,13260,13260,13230,1289
|
|
20240909,134200,5186742560,13260,13260,13260,13260,220
|
|
20240909,134100,5183825360,13250,13260,13270,13250,459
|
|
20240909,134000,5177735170,13260,13260,13270,13260,171
|
|
20240909,133900,5175467680,13260,13260,13260,13250,410
|
|
20240909,133800,5170034330,13250,13270,13300,13250,628
|
|
20240909,133700,5161699110,13270,13320,13320,13270,1251
|
|
20240909,133600,5145059740,13300,13260,13330,13260,2978
|
|
20240909,133500,5105490240,13260,13230,13260,13220,440
|
|
20240909,133400,5099661680,13250,13200,13250,13190,155
|
|
20240909,133300,5097610650,13200,13270,13270,13200,4090
|
|
20240909,133200,5043583260,13270,13260,13270,13250,276
|
|
20240909,133100,5039925200,13250,13260,13270,13250,81
|
|
20240909,133000,5038850850,13250,13250,13260,13250,513
|
|
20240909,132900,5032053580,13250,13270,13270,13230,115
|
|
20240909,132800,5030528990,13290,13300,13300,13260,125
|
|
20240909,132700,5028869050,13260,13290,13330,13260,1357
|
|
20240909,132600,5010820530,13280,13270,13280,13270,1035
|
|
20240909,132500,4997080360,13270,13200,13270,13200,1072
|
|
20240909,132400,4982874600,13200,13200,13210,13190,72
|
|
20240909,132300,4981924370,13190,13170,13190,13170,60
|
|
20240909,132200,4981133010,13180,13190,13190,13180,531
|
|
20240909,132100,4974130550,13190,13190,13190,13190,49
|
|
20240909,132000,4973484240,13230,13180,13230,13180,123
|
|
20240909,131900,4971863050,13170,13200,13210,13170,1018
|
|
20240909,131800,4958450280,13190,13230,13240,13190,107
|
|
20240909,131700,4957038100,13250,13290,13290,13170,2230
|
|
20240909,131600,4927538360,13290,13230,13290,13230,655
|
|
20240909,131500,4918851530,13230,13220,13240,13200,871
|
|
20240909,131400,4907329800,13210,13230,13230,13210,84
|
|
20240909,131300,4906218880,13230,13160,13230,13150,1110
|
|
20240909,131200,4891597420,13130,13130,13160,13120,127
|
|
20240909,131100,4889929900,13150,13130,13150,13120,707
|
|
20240909,131000,4880645380,13130,13130,13130,13110,185
|
|
20240909,130900,4878219030,13140,13120,13140,13120,11
|
|
20240909,130800,4878074690,13110,13110,13110,13100,556
|
|
20240909,130700,4870786090,13110,13120,13120,13110,304
|
|
20240909,130600,4866798030,13140,13120,13140,13120,5
|
|
20240909,130500,4866732400,13130,13120,13130,13120,500
|
|
20240909,130400,4860169360,13120,13110,13120,13110,217
|
|
20240909,130300,4857324480,13100,13110,13110,13100,521
|
|
20240909,130200,4850494650,13120,13120,13120,13120,82
|
|
20240909,130100,4849418810,13120,13120,13120,13120,161
|
|
20240909,130000,4847306490,13140,13120,13140,13110,167
|
|
20240909,125900,4845116440,13120,13130,13130,13110,551
|
|
20240909,125800,4837884470,13130,13150,13150,13120,222
|
|
20240909,125700,4834968710,13150,13150,13150,13150,55
|
|
20240909,125600,4834245460,13150,13140,13150,13130,243
|
|
20240909,125500,4831053470,13140,13150,13150,13140,86
|
|
20240909,125400,4829923340,13150,13150,13150,13150,508
|
|
20240909,125300,4823243140,13150,13150,13150,13150,64
|
|
20240909,125200,4822401540,13150,13150,13150,13150,131
|
|
20240909,125100,4820678890,13150,13160,13160,13150,557
|
|
20240909,125000,4813351450,13170,13160,13170,13160,236
|
|
20240909,124900,4810244330,13180,13150,13180,13150,803
|
|
20240909,124800,4799678480,13120,13120,13130,13120,276
|
|
20240909,124700,4796054640,13130,13120,13130,13120,236
|
|
20240909,124600,4792958070,13120,13120,13120,13110,195
|
|
20240909,124500,4790400760,13130,13150,13150,13130,489
|
|
20240909,124400,4783971390,13150,13140,13150,13140,366
|
|
20240909,124300,4779160830,13140,13130,13140,13130,35
|
|
20240909,124200,4778701040,13140,13140,13140,13140,1
|
|
20240909,124100,4778687900,13120,13130,13130,13120,710
|
|
20240909,124000,4769372500,13130,13120,13130,13120,232
|
|
20240909,123900,4766327690,13130,13120,13130,13110,270
|
|
20240909,123800,4762783080,13120,13130,13130,13120,132
|
|
20240909,123700,4761051230,13120,13120,13120,13120,587
|
|
20240909,123600,4753349790,13120,13120,13120,13120,21
|
|
20240909,123500,4753074270,13130,13150,13160,13120,257
|
|
20240909,123400,4749695260,13150,13140,13160,13130,1520
|
|
20240909,123300,4729708370,13130,13110,13140,13100,379
|
|
20240909,123200,4724732330,13110,13100,13110,13100,111
|
|
20240909,123100,4723278010,13080,13080,13080,13080,104
|
|
20240909,123000,4721917690,13080,13080,13080,13070,90
|
|
20240909,122900,4720740500,13080,13100,13100,13070,183
|
|
20240909,122800,4718348000,13090,13070,13090,13070,535
|
|
20240909,122700,4711354340,13070,13080,13080,13070,635
|
|
20240909,122600,4703053790,13070,13090,13110,13070,1899
|
|
20240909,122500,4678222410,13090,13110,13110,13090,1234
|
|
20240909,122400,4662060560,13120,13120,13120,13110,124
|
|
20240909,122300,4660434680,13120,13120,13120,13120,46
|
|
20240909,122200,4659831160,13120,13140,13140,13120,640
|
|
20240909,122100,4651423530,13140,13140,13140,13140,9
|
|
20240909,122000,4651305270,13150,13100,13150,13100,136
|
|
20240909,121900,4649523170,13100,13100,13110,13100,706
|
|
20240909,121800,4640274540,13090,13110,13120,13090,1262
|
|
20240909,121700,4623741220,13110,13140,13140,13110,464
|
|
20240909,121600,4617652080,13140,13120,13140,13120,346
|
|
20240909,121500,4613112520,13120,13130,13130,13120,265
|
|
20240909,121400,4609633580,13130,13130,13130,13130,281
|
|
20240909,121300,4605944050,13130,13130,13130,13130,56
|
|
20240909,121200,4605208770,13130,13130,13130,13130,355
|
|
20240909,121100,4600547620,13130,13130,13130,13130,200
|
|
20240909,121000,4597921620,13130,13130,13130,13120,710
|
|
20240909,120900,4588599820,13130,13130,13140,13130,63
|
|
20240909,120800,4587772600,13130,13140,13140,13130,47
|
|
20240909,120700,4587155390,13140,13140,13140,13130,198
|
|
20240909,120600,4584553700,13140,13130,13140,13130,24
|
|
20240909,120500,4584238380,13140,13130,13140,13130,21
|
|
20240909,120400,4583962450,13140,13140,13140,13140,10
|
|
20240909,120300,4583831050,13130,13150,13150,13130,152
|
|
20240909,120200,4581834890,13150,13150,13150,13140,356
|
|
20240909,120100,4577154550,13150,13130,13150,13130,1366
|
|
20240909,120000,4559198510,13140,13140,13140,13130,180
|
|
20240909,115900,4556833490,13140,13120,13140,13120,81
|
|
20240909,115800,4555769200,13110,13110,13110,13110,5
|
|
20240909,115700,4555703650,13110,13110,13110,13100,254
|
|
20240909,115600,4552375170,13110,13110,13120,13110,380
|
|
20240909,115500,4547393270,13110,13140,13140,13110,308
|
|
20240909,115400,4543353970,13140,13140,13140,13140,271
|
|
20240909,115300,4539793030,13150,13150,13150,13150,101
|
|
20240909,115200,4538464880,13150,13140,13150,13140,19
|
|
20240909,115100,4538215200,13100,13130,13130,13090,1528
|
|
20240909,115000,4518196580,13110,13160,13160,13110,402
|
|
20240909,114900,4512920580,13160,13140,13170,13090,2091
|
|
20240909,114800,4485511340,13130,13180,13180,13130,1390
|
|
20240909,114700,4467226090,13180,13180,13180,13150,266
|
|
20240909,114600,4463722820,13180,13220,13240,13180,2165
|
|
20240909,114500,4435142330,13220,13190,13220,13180,854
|
|
20240909,114400,4423867830,13180,13180,13190,13180,250
|
|
20240909,114300,4420572820,13180,13160,13180,13160,119
|
|
20240909,114200,4419005630,13150,13170,13180,13150,236
|
|
20240909,114100,4415897280,13170,13150,13180,13150,217
|
|
20240909,114000,4413038600,13150,13140,13160,13130,1200
|
|
20240909,113900,4397265560,13140,13130,13140,13130,54
|
|
20240909,113800,4396556450,13130,13120,13130,13120,276
|
|
20240909,113700,4392935190,13120,13110,13120,13110,94
|
|
20240909,113600,4391702120,13110,13120,13120,13110,43
|
|
20240909,113500,4391138260,13120,13130,13130,13110,38
|
|
20240909,113400,4390639670,13110,13110,13110,13110,0
|
|
20240909,113300,4390639670,13110,13110,13110,13090,480
|
|
20240909,113200,4384351250,13110,13120,13120,13110,244
|
|
20240909,113100,4381152400,13140,13140,13140,13140,1
|
|
20240909,113000,4381139260,13140,13130,13140,13130,4
|
|
20240909,112900,4381086730,13100,13110,13110,13090,940
|
|
20240909,112800,4368775980,13100,13140,13140,13100,401
|
|
20240909,112700,4363521210,13110,13120,13140,13110,726
|
|
20240909,112600,4353997450,13140,13110,13140,13110,14
|
|
20240909,112500,4353813880,13130,13110,13130,13110,43
|
|
20240909,112400,4353249830,13110,13110,13110,13100,331
|
|
20240909,112300,4348913450,13100,13120,13120,13080,942
|
|
20240909,112200,4336584350,13120,13140,13140,13120,744
|
|
20240909,112100,4326819440,13150,13120,13160,13120,35
|
|
20240909,112000,4326359920,13120,13110,13120,13100,1255
|
|
20240909,111900,4309895870,13100,13120,13120,13100,1246
|
|
20240909,111800,4293550850,13120,13090,13120,13090,352
|
|
20240909,111700,4288943110,13120,13120,13120,13090,610
|
|
20240909,111600,4280951850,13120,13100,13120,13100,130
|
|
20240909,111500,4279247850,13090,13110,13110,13090,153
|
|
20240909,111400,4277243590,13110,13110,13110,13100,334
|
|
20240909,111300,4272867880,13100,13120,13120,13100,1629
|
|
20240909,111200,4251497500,13120,13140,13140,13110,434
|
|
20240909,111100,4245802600,13170,13170,13180,13170,62
|
|
20240909,111000,4244985950,13160,13130,13160,13130,366
|
|
20240909,110900,4240173250,13130,13130,13140,13120,267
|
|
20240909,110800,4236667680,13130,13120,13130,13120,263
|
|
20240909,110700,4233216650,13120,13110,13120,13110,166
|
|
20240909,110600,4231039570,13100,13100,13110,13100,1180
|
|
20240909,110500,4215579250,13100,13100,13100,13100,165
|
|
20240909,110400,4213417750,13100,13130,13130,13100,135
|
|
20240909,110300,4211647720,13130,13100,13130,13100,526
|
|
20240909,110200,4204744520,13100,13080,13100,13080,202
|
|
20240909,110100,4202099360,13080,13080,13080,13080,408
|
|
20240909,110000,4196762720,13080,13110,13110,13080,364
|
|
20240909,105900,4191996550,13120,13090,13120,13090,738
|
|
20240909,105800,4182328840,13090,13090,13090,13090,24
|
|
20240909,105700,4182014680,13130,13100,13130,13080,447
|
|
20240909,105600,4176152480,13120,13110,13120,13100,279
|
|
20240909,105500,4172493900,13100,13110,13110,13100,140
|
|
20240909,105400,4170659400,13120,13110,13120,13100,367
|
|
20240909,105300,4165847030,13110,13120,13120,13110,32
|
|
20240909,105200,4165427260,13080,13110,13130,13080,186
|
|
20240909,105100,4162987690,13100,13100,13110,13100,327
|
|
20240909,105000,4158703920,13100,13030,13100,13020,985
|
|
20240909,104900,4145853030,13040,13040,13050,13040,222
|
|
20240909,104800,4142958140,13000,13050,13060,12990,571
|
|
20240909,104700,4135528680,13070,13080,13100,13060,207
|
|
20240909,104600,4132821330,13070,13040,13080,12990,5859
|
|
20240909,104500,4056595920,13030,13020,13040,13010,1263
|
|
20240909,104400,4040157040,13020,13030,13040,13020,906
|
|
20240909,104300,4028354950,13030,13040,13040,13020,371
|
|
20240909,104200,4023520630,13040,13040,13090,13030,482
|
|
20240909,104100,4017235440,13040,13080,13080,13020,1954
|
|
20240909,104000,3991736930,13090,13110,13110,13070,2514
|
|
20240909,103900,3958849420,13100,13110,13110,13100,413
|
|
20240909,103800,3953435720,13100,13090,13110,13080,564
|
|
20240909,103700,3946046180,13100,13130,13130,13080,1087
|
|
20240909,103600,3931798930,13130,13150,13180,13120,573
|
|
20240909,103500,3924274680,13130,13190,13190,13130,2785
|
|
20240909,103400,3887659630,13180,13180,13180,13180,111
|
|
20240909,103300,3886196650,13180,13160,13180,13150,758
|
|
20240909,103200,3876215020,13160,13170,13170,13160,1294
|
|
20240909,103100,3859176790,13170,13190,13190,13170,1884
|
|
20240909,103000,3834347320,13190,13210,13210,13190,1399
|
|
20240909,102900,3815883990,13210,13210,13210,13190,1186
|
|
20240909,102800,3800225260,13210,13200,13220,13200,775
|
|
20240909,102700,3789989290,13200,13220,13220,13200,261
|
|
20240909,102600,3786540170,13240,13210,13240,13200,1740
|
|
20240909,102500,3763548650,13210,13230,13230,13210,82
|
|
20240909,102400,3762465410,13240,13210,13240,13190,932
|
|
20240909,102300,3750162120,13210,13220,13220,13200,1207
|
|
20240909,102200,3734223650,13220,13240,13240,13220,1543
|
|
20240909,102100,3713810440,13240,13260,13260,13240,2004
|
|
20240909,102000,3687257900,13260,13260,13270,13250,664
|
|
20240909,101900,3678453150,13300,13260,13300,13260,70
|
|
20240909,101800,3677523850,13260,13270,13270,13250,424
|
|
20240909,101700,3671901740,13300,13270,13300,13250,1024
|
|
20240909,101600,3658322160,13260,13320,13320,13260,441
|
|
20240909,101500,3652461440,13310,13300,13330,13300,403
|
|
20240909,101400,3647097970,13320,13280,13320,13280,394
|
|
20240909,101300,3641857470,13280,13250,13280,13250,806
|
|
20240909,101200,3631171180,13250,13260,13270,13250,1223
|
|
20240909,101100,3614957970,13260,13310,13310,13240,3862
|
|
20240909,101000,3563749010,13310,13350,13350,13310,301
|
|
20240909,100900,3559740280,13360,13340,13360,13290,4389
|
|
20240909,100800,3501308140,13350,13380,13380,13350,1221
|
|
20240909,100700,3484992690,13380,13400,13410,13380,507
|
|
20240909,100600,3478205100,13400,13430,13430,13400,1032
|
|
20240909,100500,3464357180,13400,13380,13430,13380,600
|
|
20240909,100400,3456322860,13380,13380,13400,13380,667
|
|
20240909,100300,3447392580,13380,13400,13420,13380,1600
|
|
20240909,100200,3425968570,13410,13370,13410,13360,990
|
|
20240909,100100,3412716440,13380,13380,13380,13330,569
|
|
20240909,100000,3405112030,13330,13390,13400,13310,2500
|
|
20240909,095900,3371771820,13400,13360,13410,13330,1482
|
|
20240909,095800,3351990520,13360,13410,13460,13360,3000
|
|
20240909,095700,3311828650,13410,13470,13500,13410,2801
|
|
20240909,095600,3274188290,13430,13480,13480,13420,4429
|
|
20240909,095500,3214713390,13500,13460,13510,13460,1589
|
|
20240909,095400,3193280520,13460,13610,13620,13440,10572
|
|
20240909,095300,3050365130,13610,13690,13690,13610,15645
|
|
20240909,095200,2836949950,13690,13810,13830,13550,15446
|
|
20240909,095100,2625420270,13810,13580,13940,13580,48944
|
|
20240909,095000,1950436940,13590,13550,13600,13510,4125
|
|
20240909,094900,1894505690,13580,13520,13600,13440,3854
|
|
20240909,094800,1842419360,13520,13440,13610,13440,10204
|
|
20240909,094700,1704407330,13430,13360,13430,13360,2813
|
|
20240909,094600,1666704500,13360,13400,13410,13360,1140
|
|
20240909,094500,1651441120,13390,13300,13410,13300,4321
|
|
20240909,094400,1593673450,13300,13280,13300,13260,1638
|
|
20240909,094300,1571929590,13280,13270,13300,13250,453
|
|
20240909,094200,1565919770,13280,13250,13280,13240,604
|
|
20240909,094100,1557912970,13250,13230,13250,13230,288
|
|
20240909,094000,1554099880,13220,13250,13250,13220,1493
|
|
20240909,093900,1534321670,13250,13290,13290,13250,219
|
|
20240909,093800,1531412560,13290,13230,13290,13230,340
|
|
20240909,093700,1526906260,13220,13170,13220,13170,176
|
|
20240909,093600,1524580860,13140,13150,13170,13140,573
|
|
20240909,093500,1517046250,13140,13220,13220,13100,5246
|
|
20240909,093400,1448012920,13210,13220,13240,13210,710
|
|
20240909,093300,1438627530,13220,13280,13300,13220,3821
|
|
20240909,093200,1388004770,13280,13300,13300,13260,468
|
|
20240909,093100,1381791630,13290,13300,13330,13290,2228
|
|
20240909,093000,1352127240,13300,13280,13300,13260,1550
|
|
20240909,092900,1331531480,13280,13260,13290,13260,867
|
|
20240909,092800,1320019830,13240,13290,13300,13230,661
|
|
20240909,092700,1311256270,13290,13300,13300,13220,2033
|
|
20240909,092600,1284260910,13300,13390,13390,13300,1186
|
|
20240909,092500,1268420590,13390,13260,13400,13260,4391
|
|
20240909,092400,1209893250,13260,13160,13260,13160,2188
|
|
20240909,092300,1180981280,13160,13160,13170,13150,665
|
|
20240909,092200,1172231430,13160,13190,13210,13160,1060
|
|
20240909,092100,1158263040,13180,13140,13210,13140,576
|
|
20240909,092000,1150691360,13150,13220,13220,13140,2309
|
|
20240909,091900,1120280210,13180,13260,13260,13180,1715
|
|
20240909,091800,1097616010,13250,13250,13280,13230,859
|
|
20240909,091700,1086234900,13230,13220,13230,13200,2015
|
|
20240909,091600,1059625520,13200,13210,13220,13200,1477
|
|
20240909,091500,1040120560,13210,13290,13290,13160,3244
|
|
20240909,091400,997271940,13280,13130,13300,13120,6708
|
|
20240909,091300,908673560,13130,13070,13130,13030,1461
|
|
20240909,091200,889554030,13070,13080,13080,13010,4579
|
|
20240909,091100,829860210,13080,13100,13130,13080,1367
|
|
20240909,091000,811962180,13100,13090,13140,13090,3236
|
|
20240909,090900,769506740,13120,13080,13120,13080,2912
|
|
20240909,090800,731364310,13080,13050,13080,13050,670
|
|
20240909,090700,722611420,13100,13060,13100,13020,2547
|
|
20240909,090600,689351360,13070,12960,13070,12930,5540
|
|
20240909,090500,617450680,12950,12930,12990,12930,1044
|
|
20240909,090400,603914770,12930,12930,12990,12900,9931
|
|
20240909,090300,475519340,12940,13030,13050,12940,13072
|
|
20240909,090200,305663100,13030,13150,13150,13030,3670
|
|
20240909,090100,257662330,13120,13080,13150,13060,7149
|
|
20240909,090000,163987840,13080,13190,13200,13080,12455
|