658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195500,9515676070,11920,11920,11920,11920,7130
|
|
20240906,195400,9515676070,11920,11920,11920,11920,0
|
|
20240906,195300,9515676070,11920,11920,11920,11920,0
|
|
20240906,195200,9515676070,11920,11920,11920,11920,0
|
|
20240906,195100,9515676070,11920,11920,11920,11920,0
|
|
20240906,195000,9515676070,11920,11920,11920,11920,0
|
|
20240906,194900,9515676070,11920,11920,11920,11920,0
|
|
20240906,194800,9515676070,11920,11920,11920,11920,0
|
|
20240906,194700,9515676070,11920,11920,11920,11920,0
|
|
20240906,194600,9515676070,11920,11920,11920,11920,0
|
|
20240906,194500,9515676070,11920,11920,11920,11920,0
|
|
20240906,194400,9515676070,11920,11920,11920,11920,0
|
|
20240906,194300,9515676070,11920,11920,11920,11920,0
|
|
20240906,194200,9515676070,11920,11920,11920,11920,0
|
|
20240906,194100,9515676070,11920,11920,11920,11920,0
|
|
20240906,194000,9515676070,11920,11920,11920,11920,0
|
|
20240906,193900,9515676070,11920,11920,11920,11920,0
|
|
20240906,193800,9515676070,11920,11920,11920,11920,0
|
|
20240906,193700,9515676070,11920,11920,11920,11920,0
|
|
20240906,193600,9515676070,11920,11920,11920,11920,0
|
|
20240906,193500,9515676070,11920,11920,11920,11920,0
|
|
20240906,193400,9515676070,11920,11920,11920,11920,0
|
|
20240906,193300,9515676070,11920,11920,11920,11920,0
|
|
20240906,193200,9515676070,11920,11920,11920,11920,0
|
|
20240906,193100,9515676070,11920,11920,11920,11920,0
|
|
20240906,193000,9515676070,11920,11920,11920,11920,0
|
|
20240906,192900,9515676070,11920,11920,11920,11920,0
|
|
20240906,192800,9515676070,11920,11920,11920,11920,0
|
|
20240906,192700,9515676070,11920,11920,11920,11920,0
|
|
20240906,192600,9515676070,11920,11920,11920,11920,0
|
|
20240906,192500,9515676070,11920,11920,11920,11920,7130
|
|
20240906,192400,9515676070,11920,11920,11920,11920,0
|
|
20240906,192300,9515676070,11920,11920,11920,11920,0
|
|
20240906,192200,9515676070,11920,11920,11920,11920,0
|
|
20240906,192100,9515676070,11920,11920,11920,11920,0
|
|
20240906,192000,9515676070,11920,11920,11920,11920,0
|
|
20240906,191900,9515676070,11920,11920,11920,11920,0
|
|
20240906,191800,9515676070,11920,11920,11920,11920,0
|
|
20240906,191700,9515676070,11920,11920,11920,11920,0
|
|
20240906,191600,9515676070,11920,11920,11920,11920,0
|
|
20240906,191500,9515676070,11920,11920,11920,11920,0
|
|
20240906,191400,9515676070,11920,11920,11920,11920,0
|
|
20240906,191300,9515676070,11920,11920,11920,11920,0
|
|
20240906,191200,9515676070,11920,11920,11920,11920,0
|
|
20240906,191100,9515676070,11920,11920,11920,11920,0
|
|
20240906,191000,9515676070,11920,11920,11920,11920,0
|
|
20240906,190900,9515676070,11920,11920,11920,11920,0
|
|
20240906,190800,9515676070,11920,11920,11920,11920,0
|
|
20240906,190700,9515676070,11920,11920,11920,11920,0
|
|
20240906,190600,9515676070,11920,11920,11920,11920,0
|
|
20240906,190500,9515676070,11920,11920,11920,11920,0
|
|
20240906,190400,9515676070,11920,11920,11920,11920,0
|
|
20240906,190300,9515676070,11920,11920,11920,11920,0
|
|
20240906,190200,9515676070,11920,11920,11920,11920,0
|
|
20240906,190100,9515676070,11920,11920,11920,11920,0
|
|
20240906,190000,9515676070,11920,11920,11920,11920,0
|
|
20240906,185900,9515676070,11920,11920,11920,11920,0
|
|
20240906,185800,9515676070,11920,11920,11920,11920,0
|
|
20240906,185700,9515676070,11920,11920,11920,11920,0
|
|
20240906,185600,9515676070,11920,11920,11920,11920,0
|
|
20240906,185500,9515676070,11920,11920,11920,11920,7130
|
|
20240906,185400,9515676070,11920,11920,11920,11920,0
|
|
20240906,185300,9515676070,11920,11920,11920,11920,0
|
|
20240906,185200,9515676070,11920,11920,11920,11920,0
|
|
20240906,185100,9515676070,11920,11920,11920,11920,0
|
|
20240906,185000,9515676070,11920,11920,11920,11920,0
|
|
20240906,184900,9515676070,11920,11920,11920,11920,0
|
|
20240906,184800,9515676070,11920,11920,11920,11920,0
|
|
20240906,184700,9515676070,11920,11920,11920,11920,0
|
|
20240906,184600,9515676070,11920,11920,11920,11920,0
|
|
20240906,184500,9515676070,11920,11920,11920,11920,0
|
|
20240906,184400,9515676070,11920,11920,11920,11920,0
|
|
20240906,184300,9515676070,11920,11920,11920,11920,0
|
|
20240906,184200,9515676070,11920,11920,11920,11920,0
|
|
20240906,184100,9515676070,11920,11920,11920,11920,0
|
|
20240906,184000,9515676070,11920,11920,11920,11920,0
|
|
20240906,183900,9515676070,11920,11920,11920,11920,0
|
|
20240906,183800,9515676070,11920,11920,11920,11920,0
|
|
20240906,183700,9515676070,11920,11920,11920,11920,0
|
|
20240906,183600,9515676070,11920,11920,11920,11920,0
|
|
20240906,183500,9515676070,11920,11920,11920,11920,0
|
|
20240906,183400,9515676070,11920,11920,11920,11920,0
|
|
20240906,183300,9515676070,11920,11920,11920,11920,0
|
|
20240906,183200,9515676070,11920,11920,11920,11920,0
|
|
20240906,183100,9515676070,11920,11920,11920,11920,0
|
|
20240906,183000,9515676070,11920,11920,11920,11920,0
|
|
20240906,182900,9515676070,11920,11920,11920,11920,0
|
|
20240906,182800,9515676070,11920,11920,11920,11920,0
|
|
20240906,182700,9515676070,11920,11920,11920,11920,0
|
|
20240906,182600,9515676070,11920,11920,11920,11920,0
|
|
20240906,182500,9515676070,11920,11920,11920,11920,7130
|
|
20240906,182400,9515676070,11920,11920,11920,11920,0
|
|
20240906,182300,9515676070,11920,11920,11920,11920,0
|
|
20240906,182200,9515676070,11920,11920,11920,11920,0
|
|
20240906,182100,9515676070,11920,11920,11920,11920,0
|
|
20240906,182000,9515676070,11920,11920,11920,11920,0
|
|
20240906,181900,9515676070,11920,11920,11920,11920,0
|
|
20240906,181800,9515676070,11920,11920,11920,11920,0
|
|
20240906,181700,9515676070,11920,11920,11920,11920,0
|
|
20240906,181600,9515676070,11920,11920,11920,11920,0
|
|
20240906,181500,9515676070,11920,11920,11920,11920,0
|
|
20240906,181400,9515676070,11920,11920,11920,11920,0
|
|
20240906,181300,9515676070,11920,11920,11920,11920,0
|
|
20240906,181200,9515676070,11920,11920,11920,11920,0
|
|
20240906,181100,9515676070,11920,11920,11920,11920,0
|
|
20240906,181000,9515676070,11920,11920,11920,11920,0
|
|
20240906,180900,9515676070,11920,11920,11920,11920,0
|
|
20240906,180800,9515676070,11920,11920,11920,11920,0
|
|
20240906,180700,9515676070,11920,11920,11920,11920,0
|
|
20240906,180600,9515676070,11920,11920,11920,11920,0
|
|
20240906,180500,9515676070,11920,11920,11920,11920,0
|
|
20240906,180400,9515676070,11920,11920,11920,11920,0
|
|
20240906,180300,9515676070,11920,11920,11920,11920,0
|
|
20240906,180200,9515676070,11920,11920,11920,11920,0
|
|
20240906,180100,9515676070,11920,11920,11920,11920,0
|
|
20240906,180000,9515676070,11920,11920,11920,11920,0
|
|
20240906,175900,9515676070,11920,11920,11920,11920,0
|
|
20240906,175800,9515676070,11920,11920,11920,11920,0
|
|
20240906,175700,9515676070,11920,11920,11920,11920,0
|
|
20240906,175600,9515676070,11920,11920,11920,11920,0
|
|
20240906,175500,9515676070,11920,11920,11920,11920,7130
|
|
20240906,175400,9515676070,11920,11920,11920,11920,0
|
|
20240906,175300,9515676070,11920,11920,11920,11920,0
|
|
20240906,175200,9515676070,11920,11920,11920,11920,0
|
|
20240906,175100,9515676070,11920,11920,11920,11920,0
|
|
20240906,175000,9515676070,11920,11920,11920,11920,0
|
|
20240906,174900,9515676070,11920,11920,11920,11920,0
|
|
20240906,174800,9515676070,11920,11920,11920,11920,0
|
|
20240906,174700,9515676070,11920,11920,11920,11920,0
|
|
20240906,174600,9515676070,11920,11920,11920,11920,0
|
|
20240906,174500,9515676070,11920,11920,11920,11920,0
|
|
20240906,174400,9515676070,11920,11920,11920,11920,0
|
|
20240906,174300,9515676070,11920,11920,11920,11920,0
|
|
20240906,174200,9515676070,11920,11920,11920,11920,0
|
|
20240906,174100,9515676070,11920,11920,11920,11920,0
|
|
20240906,174000,9515676070,11920,11920,11920,11920,0
|
|
20240906,173900,9515676070,11920,11920,11920,11920,0
|
|
20240906,173800,9515676070,11920,11920,11920,11920,0
|
|
20240906,173700,9515676070,11920,11920,11920,11920,0
|
|
20240906,173600,9515676070,11920,11920,11920,11920,0
|
|
20240906,173500,9515676070,11920,11920,11920,11920,0
|
|
20240906,173400,9515676070,11920,11920,11920,11920,0
|
|
20240906,173300,9515676070,11920,11920,11920,11920,0
|
|
20240906,173200,9515676070,11920,11920,11920,11920,0
|
|
20240906,173100,9515676070,11920,11920,11920,11920,0
|
|
20240906,173000,9515676070,11920,11920,11920,11920,0
|
|
20240906,172900,9515676070,11920,11920,11920,11920,0
|
|
20240906,172800,9515676070,11920,11920,11920,11920,0
|
|
20240906,172700,9515676070,11920,11920,11920,11920,0
|
|
20240906,172600,9515676070,11920,11920,11920,11920,0
|
|
20240906,172500,9515676070,11920,11920,11920,11920,7130
|
|
20240906,172400,9515676070,11920,11920,11920,11920,0
|
|
20240906,172300,9515676070,11920,11920,11920,11920,0
|
|
20240906,172200,9515676070,11920,11920,11920,11920,0
|
|
20240906,172100,9515676070,11920,11920,11920,11920,0
|
|
20240906,172000,9515676070,11920,11920,11920,11920,0
|
|
20240906,171900,9515676070,11920,11920,11920,11920,0
|
|
20240906,171800,9515676070,11920,11920,11920,11920,0
|
|
20240906,171700,9515676070,11920,11920,11920,11920,0
|
|
20240906,171600,9515676070,11920,11920,11920,11920,0
|
|
20240906,171500,9515676070,11920,11920,11920,11920,0
|
|
20240906,171400,9515676070,11920,11920,11920,11920,0
|
|
20240906,171300,9515676070,11920,11920,11920,11920,0
|
|
20240906,171200,9515676070,11920,11920,11920,11920,0
|
|
20240906,171100,9515676070,11920,11920,11920,11920,0
|
|
20240906,171000,9515676070,11920,11920,11920,11920,0
|
|
20240906,170900,9515676070,11920,11920,11920,11920,0
|
|
20240906,170800,9515676070,11920,11920,11920,11920,0
|
|
20240906,170700,9515676070,11920,11920,11920,11920,0
|
|
20240906,170600,9515676070,11920,11920,11920,11920,0
|
|
20240906,170500,9515676070,11920,11920,11920,11920,0
|
|
20240906,170400,9515676070,11920,11920,11920,11920,0
|
|
20240906,170300,9515676070,11920,11920,11920,11920,0
|
|
20240906,170200,9515676070,11920,11920,11920,11920,0
|
|
20240906,170100,9515676070,11920,11920,11920,11920,0
|
|
20240906,170000,9515676070,11920,11920,11920,11920,0
|
|
20240906,165900,9515676070,11920,11920,11920,11920,0
|
|
20240906,165800,9515676070,11920,11920,11920,11920,0
|
|
20240906,165700,9515676070,11920,11920,11920,11920,0
|
|
20240906,165600,9515676070,11920,11920,11920,11920,0
|
|
20240906,165500,9515676070,11920,11920,11920,11920,7130
|
|
20240906,165400,9515676070,11920,11920,11920,11920,0
|
|
20240906,165300,9515676070,11920,11920,11920,11920,0
|
|
20240906,165200,9515676070,11920,11920,11920,11920,0
|
|
20240906,165100,9515676070,11920,11920,11920,11920,0
|
|
20240906,165000,9515676070,11920,11920,11920,11920,0
|
|
20240906,164900,9515676070,11920,11920,11920,11920,0
|
|
20240906,164800,9515676070,11920,11920,11920,11920,0
|
|
20240906,164700,9515676070,11920,11920,11920,11920,0
|
|
20240906,164600,9515676070,11920,11920,11920,11920,0
|
|
20240906,164500,9515676070,11920,11920,11920,11920,0
|
|
20240906,164400,9515676070,11920,11920,11920,11920,0
|
|
20240906,164300,9515676070,11920,11920,11920,11920,0
|
|
20240906,164200,9515676070,11920,11920,11920,11920,0
|
|
20240906,164100,9515676070,11920,11920,11920,11920,0
|
|
20240906,164000,9515676070,11920,11920,11920,11920,0
|
|
20240906,163900,9515676070,11920,11920,11920,11920,0
|
|
20240906,163800,9515676070,11920,11920,11920,11920,0
|
|
20240906,163700,9515676070,11920,11920,11920,11920,0
|
|
20240906,163600,9515676070,11920,11920,11920,11920,0
|
|
20240906,163500,9515676070,11920,11920,11920,11920,0
|
|
20240906,163400,9515676070,11920,11920,11920,11920,0
|
|
20240906,163300,9515676070,11920,11920,11920,11920,0
|
|
20240906,163200,9515676070,11920,11920,11920,11920,0
|
|
20240906,163100,9515676070,11920,11920,11920,11920,0
|
|
20240906,163000,9515676070,11920,11920,11920,11920,0
|
|
20240906,162900,9515676070,11920,11920,11920,11920,0
|
|
20240906,162800,9515676070,11920,11920,11920,11920,0
|
|
20240906,162700,9515676070,11920,11920,11920,11920,0
|
|
20240906,162600,9515676070,11920,11920,11920,11920,0
|
|
20240906,162500,9515676070,11920,11920,11920,11920,7130
|
|
20240906,162400,9515676070,11920,11920,11920,11920,0
|
|
20240906,162300,9515676070,11920,11920,11920,11920,0
|
|
20240906,162200,9515676070,11920,11920,11920,11920,0
|
|
20240906,162100,9515676070,11920,11920,11920,11920,0
|
|
20240906,162000,9515676070,11920,11920,11920,11920,0
|
|
20240906,161900,9515676070,11920,11920,11920,11920,0
|
|
20240906,161800,9515676070,11920,11920,11920,11920,0
|
|
20240906,161700,9515676070,11920,11920,11920,11920,0
|
|
20240906,161600,9515676070,11920,11920,11920,11920,0
|
|
20240906,161500,9515676070,11920,11920,11920,11920,0
|
|
20240906,161400,9515676070,11920,11920,11920,11920,0
|
|
20240906,161300,9515676070,11920,11920,11920,11920,0
|
|
20240906,161200,9515676070,11920,11920,11920,11920,0
|
|
20240906,161100,9515676070,11920,11920,11920,11920,0
|
|
20240906,161000,9515676070,11920,11920,11920,11920,0
|
|
20240906,160900,9515676070,11920,11920,11920,11920,0
|
|
20240906,160800,9515676070,11920,11920,11920,11920,0
|
|
20240906,160700,9515676070,11920,11920,11920,11920,0
|
|
20240906,160600,9515676070,11920,11920,11920,11920,0
|
|
20240906,160500,9515676070,11920,11920,11920,11920,0
|
|
20240906,160400,9515676070,11920,11920,11920,11920,0
|
|
20240906,160300,9515676070,11920,11920,11920,11920,0
|
|
20240906,160200,9515676070,11920,11920,11920,11920,0
|
|
20240906,160100,9515676070,11920,11920,11920,11920,0
|
|
20240906,160000,9515676070,11920,11920,11920,11920,0
|
|
20240906,155900,9515676070,11920,11920,11920,11920,0
|
|
20240906,155800,9515676070,11920,11920,11920,11920,0
|
|
20240906,155700,9515676070,11920,11920,11920,11920,0
|
|
20240906,155600,9515676070,11920,11920,11920,11920,0
|
|
20240906,155500,9515676070,11920,11920,11920,11920,7130
|
|
20240906,155400,9515676070,11920,11920,11920,11920,0
|
|
20240906,155300,9515676070,11920,11920,11920,11920,0
|
|
20240906,155200,9515676070,11920,11920,11920,11920,0
|
|
20240906,155100,9515676070,11920,11920,11920,11920,0
|
|
20240906,155000,9515676070,11920,11920,11920,11920,0
|
|
20240906,154900,9515676070,11920,11920,11920,11920,0
|
|
20240906,154800,9515676070,11920,11920,11920,11920,0
|
|
20240906,154700,9515676070,11920,11920,11920,11920,0
|
|
20240906,154600,9515676070,11920,11920,11920,11920,0
|
|
20240906,154500,9515676070,11920,11920,11920,11920,0
|
|
20240906,154400,9515676070,11920,11920,11920,11920,0
|
|
20240906,154300,9515676070,11920,11920,11920,11920,0
|
|
20240906,154200,9515676070,11920,11920,11920,11920,0
|
|
20240906,154100,9515676070,11920,11920,11920,11920,0
|
|
20240906,154000,9515676070,11920,11920,11920,11920,0
|
|
20240906,153900,9515676070,11920,11920,11920,11920,0
|
|
20240906,153800,9515676070,11920,11920,11920,11920,0
|
|
20240906,153700,9515676070,11920,11920,11920,11920,0
|
|
20240906,153600,9515676070,11920,11920,11920,11920,0
|
|
20240906,153500,9515676070,11920,11920,11920,11920,0
|
|
20240906,153400,9515676070,11920,11920,11920,11920,0
|
|
20240906,153300,9515676070,11920,11920,11920,11920,0
|
|
20240906,153200,9515676070,11920,11920,11920,11920,0
|
|
20240906,153100,9515676070,11920,11920,11920,11920,0
|
|
20240906,153000,9515676070,11920,11920,11920,11920,7130
|
|
20240906,152900,9430686470,11920,11920,11920,11920,0
|
|
20240906,152800,9430686470,11920,11920,11920,11920,0
|
|
20240906,152700,9430686470,11920,11920,11920,11920,0
|
|
20240906,152600,9430686470,11920,11920,11920,11920,0
|
|
20240906,152500,9430686470,11920,11920,11920,11920,0
|
|
20240906,152400,9430686470,11920,11920,11920,11920,0
|
|
20240906,152300,9430686470,11920,11920,11920,11920,0
|
|
20240906,152200,9430686470,11920,11920,11920,11920,0
|
|
20240906,152100,9430686470,11920,11920,11920,11920,0
|
|
20240906,152000,9430686470,11920,11920,11920,11920,0
|
|
20240906,151900,9430686470,11920,11910,11920,11910,2461
|
|
20240906,151800,9401363350,11910,11900,11910,11890,10099
|
|
20240906,151700,9281174020,11900,11900,11900,11890,9830
|
|
20240906,151600,9164205520,11900,11890,11900,11890,6397
|
|
20240906,151500,9088085310,11900,11900,11900,11890,367
|
|
20240906,151400,9083718510,11900,11900,11900,11890,1979
|
|
20240906,151300,9060171090,11900,11900,11900,11890,521
|
|
20240906,151200,9053974830,11900,11900,11900,11890,1048
|
|
20240906,151100,9041504130,11900,11890,11900,11890,1902
|
|
20240906,151000,9018875170,11900,11890,11900,11890,782
|
|
20240906,150900,9009574640,11900,11890,11900,11880,1197
|
|
20240906,150800,8995346720,11880,11890,11900,11880,3679
|
|
20240906,150700,8951616590,11890,11890,11900,11880,12107
|
|
20240906,150600,8807667800,11900,11900,11900,11890,1641
|
|
20240906,150500,8788154910,11900,11890,11900,11890,2163
|
|
20240906,150400,8762435710,11900,11900,11900,11890,967
|
|
20240906,150300,8750935520,11900,11900,11900,11890,2157
|
|
20240906,150200,8725287380,11890,11890,11900,11890,1453
|
|
20240906,150100,8708009360,11890,11900,11900,11890,1725
|
|
20240906,150000,8687497410,11890,11900,11900,11890,3501
|
|
20240906,145900,8645848000,11900,11890,11900,11890,1388
|
|
20240906,145800,8629342590,11900,11900,11900,11890,1589
|
|
20240906,145700,8610443790,11890,11890,11900,11890,1338
|
|
20240906,145600,8594534760,11890,11900,11900,11890,1663
|
|
20240906,145500,8574759210,11890,11900,11900,11890,867
|
|
20240906,145400,8564448930,11890,11890,11900,11890,2651
|
|
20240906,145300,8532920680,11890,11890,11900,11890,1591
|
|
20240906,145200,8513998790,11900,11890,11900,11890,1597
|
|
20240906,145100,8495006600,11900,11900,11900,11890,2417
|
|
20240906,145000,8466265310,11900,11900,11900,11890,1656
|
|
20240906,144900,8446569090,11890,11900,11900,11890,2329
|
|
20240906,144800,8418872400,11900,11890,11900,11890,1535
|
|
20240906,144700,8400620420,11890,11890,11900,11890,1495
|
|
20240906,144600,8382844040,11890,11890,11900,11880,2454
|
|
20240906,144500,8353659530,11900,11900,11900,11890,1176
|
|
20240906,144400,8339675410,11900,11900,11900,11890,8749
|
|
20240906,144300,8235637330,11900,11890,11900,11890,2336
|
|
20240906,144200,8207858810,11900,11900,11900,11890,1047
|
|
20240906,144100,8195407720,11900,11900,11900,11890,2223
|
|
20240906,144000,8168968060,11890,11910,11910,11890,2040
|
|
20240906,143900,8144699140,11900,11900,11910,11890,1331
|
|
20240906,143800,8128865130,11910,11900,11910,11900,16372
|
|
20240906,143700,7934032770,11910,11900,11910,11900,2008
|
|
20240906,143600,7910130140,11910,11910,11920,11900,1975
|
|
20240906,143500,7886617580,11910,11910,11910,11900,3466
|
|
20240906,143400,7845365680,11910,11900,11910,11900,2201
|
|
20240906,143300,7819170630,11900,11900,11910,11900,2508
|
|
20240906,143200,7789316110,11910,11910,11910,11900,2877
|
|
20240906,143100,7755076070,11910,11900,11910,11900,4341
|
|
20240906,143000,7703411780,11900,11910,11910,11900,1687
|
|
20240906,142900,7683331550,11900,11920,11920,11900,3648
|
|
20240906,142800,7639893870,11910,11910,11920,11900,2422
|
|
20240906,142700,7611060800,11920,11910,11920,11900,2706
|
|
20240906,142600,7578841070,11900,11900,11920,11900,3935
|
|
20240906,142500,7532004250,11910,11910,11910,11900,1752
|
|
20240906,142400,7511144100,11910,11910,11910,11900,3770
|
|
20240906,142300,7466268390,11910,11910,11920,11900,1057
|
|
20240906,142200,7453682280,11910,11910,11920,11900,2635
|
|
20240906,142100,7422302180,11910,11910,11920,11900,4600
|
|
20240906,142000,7367527070,11900,11900,11910,11900,2219
|
|
20240906,141900,7341111820,11900,11910,11910,11900,2115
|
|
20240906,141800,7315934860,11910,11920,11920,11900,2478
|
|
20240906,141700,7286432130,11910,11910,11920,11900,2926
|
|
20240906,141600,7251595150,11910,11910,11920,11900,2575
|
|
20240906,141500,7220937480,11910,11920,11920,11900,3225
|
|
20240906,141400,7182538860,11920,11910,11920,11900,1324
|
|
20240906,141300,7166766150,11910,11900,11920,11900,2498
|
|
20240906,141200,7137024140,11930,11910,11930,11900,2420
|
|
20240906,141100,7108184470,11910,11900,11920,11900,6209
|
|
20240906,141000,7034245520,11900,11910,11910,11900,2221
|
|
20240906,140900,7007810380,11910,11900,11910,11900,3218
|
|
20240906,140800,6969496150,11910,11900,11910,11900,2392
|
|
20240906,140700,6941020150,11900,11910,11910,11900,2060
|
|
20240906,140600,6916497940,11900,11900,11910,11900,1925
|
|
20240906,140500,6893585840,11910,11910,11910,11900,2608
|
|
20240906,140400,6862546040,11910,11910,11920,11900,2817
|
|
20240906,140300,6829001330,11910,11920,11920,11900,2320
|
|
20240906,140200,6801378810,11910,11910,11920,11900,3217
|
|
20240906,140100,6763051080,11920,11910,11920,11910,3733
|
|
20240906,140000,6718586220,11910,11920,11920,11910,1919
|
|
20240906,135900,6695725840,11920,11920,11920,11910,2224
|
|
20240906,135800,6669228160,11910,11910,11920,11910,3032
|
|
20240906,135700,6633107280,11910,11920,11920,11910,1392
|
|
20240906,135600,6616523590,11920,11910,11920,11910,3299
|
|
20240906,135500,6577229340,11920,11910,11920,11910,1436
|
|
20240906,135400,6560119090,11920,11910,11920,11910,2468
|
|
20240906,135300,6530715280,11910,11920,11920,11910,2230
|
|
20240906,135200,6504145450,11920,11910,11920,11910,1940
|
|
20240906,135100,6481024170,11920,11920,11920,11910,3439
|
|
20240906,135000,6440060640,11910,11910,11920,11910,1471
|
|
20240906,134900,6422535390,11910,11910,11920,11910,1731
|
|
20240906,134800,6401915040,11910,11930,11940,11910,3279
|
|
20240906,134700,6362838460,11920,11930,11940,11920,2464
|
|
20240906,134600,6333462640,11930,11920,11940,11920,3687
|
|
20240906,134500,6289504010,11920,11920,11930,11920,3393
|
|
20240906,134400,6249052360,11930,11920,11930,11920,2243
|
|
20240906,134300,6222311560,11920,11930,11930,11920,1689
|
|
20240906,134200,6202173430,11920,11920,11930,11920,1699
|
|
20240906,134100,6181916920,11930,11930,11930,11920,1579
|
|
20240906,134000,6163085940,11920,11930,11930,11920,3384
|
|
20240906,133900,6122742840,11930,11930,11930,11920,1530
|
|
20240906,133800,6104494070,11930,11930,11930,11920,2605
|
|
20240906,133700,6073429360,11930,11930,11930,11920,1953
|
|
20240906,133600,6050141890,11920,11930,11930,11920,2619
|
|
20240906,133500,6018912470,11930,11930,11930,11920,1786
|
|
20240906,133400,5997621040,11920,11940,11940,11920,4987
|
|
20240906,133300,5938149350,11940,11920,11940,11920,2950
|
|
20240906,133200,5902979430,11930,11920,11930,11920,2627
|
|
20240906,133100,5871663040,11930,11930,11930,11920,1615
|
|
20240906,133000,5852406880,11930,11920,11930,11920,2283
|
|
20240906,132900,5825186230,11920,11940,11940,11920,2003
|
|
20240906,132800,5801297110,11940,11940,11940,11930,757
|
|
20240906,132700,5792265710,11940,11940,11940,11930,1567
|
|
20240906,132600,5773568390,11940,11930,11940,11920,3965
|
|
20240906,132500,5726281280,11930,11920,11930,11920,1387
|
|
20240906,132400,5709746200,11930,11930,11930,11920,2047
|
|
20240906,132300,5685338880,11930,11930,11930,11920,1736
|
|
20240906,132200,5664645350,11930,11920,11930,11920,790
|
|
20240906,132100,5655228330,11930,11920,11930,11920,3632
|
|
20240906,132000,5611917050,11930,11920,11930,11920,1483
|
|
20240906,131900,5594232440,11920,11920,11930,11920,1014
|
|
20240906,131800,5582145300,11920,11930,11930,11920,1930
|
|
20240906,131700,5559137730,11930,11920,11930,11920,2065
|
|
20240906,131600,5534521870,11920,11930,11930,11920,1498
|
|
20240906,131500,5516665190,11930,11930,11930,11920,2132
|
|
20240906,131400,5491243020,11920,11920,11930,11920,1671
|
|
20240906,131300,5471322930,11930,11920,11930,11920,764
|
|
20240906,131200,5462215780,11920,11920,11930,11920,2279
|
|
20240906,131100,5435044430,11920,11920,11940,11920,951
|
|
20240906,131000,5423706550,11920,11930,11930,11920,3388
|
|
20240906,130900,5383293270,11930,11930,11930,11920,1405
|
|
20240906,130800,5366541470,11930,11930,11930,11920,1366
|
|
20240906,130700,5350256800,11930,11930,11930,11920,2269
|
|
20240906,130600,5323205810,11930,11930,11940,11930,1022
|
|
20240906,130500,5311013190,11920,11940,11940,11920,1152
|
|
20240906,130400,5297276350,11930,11920,11930,11910,10295
|
|
20240906,130300,5174560140,11930,11930,11930,11920,2687
|
|
20240906,130200,5142528670,11930,11920,11930,11920,666
|
|
20240906,130100,5134584980,11930,11930,11940,11920,2464
|
|
20240906,130000,5105206100,11930,11920,11940,11920,861
|
|
20240906,125900,5094932880,11920,11930,11940,11920,1595
|
|
20240906,125800,5075911260,11930,11930,11940,11920,1367
|
|
20240906,125700,5059605300,11930,11930,11930,11920,1589
|
|
20240906,125600,5040660030,11930,11940,11940,11920,2317
|
|
20240906,125500,5013012660,11940,11930,11950,11930,1815
|
|
20240906,125400,4991350790,11940,11930,11940,11930,1215
|
|
20240906,125300,4976855210,11930,11930,11930,11920,1544
|
|
20240906,125200,4958445650,11930,11930,11930,11920,1813
|
|
20240906,125100,4936823980,11940,11930,11940,11920,4642
|
|
20240906,125000,4881409720,11920,11940,11940,11920,1927
|
|
20240906,124900,4858434470,11930,11920,11940,11920,2144
|
|
20240906,124800,4832862790,11920,11940,11940,11920,2824
|
|
20240906,124700,4799173030,11930,11940,11940,11930,902
|
|
20240906,124600,4788411740,11940,11940,11940,11930,1602
|
|
20240906,124500,4769297660,11930,11940,11940,11930,1545
|
|
20240906,124400,4750864520,11940,11930,11940,11930,1487
|
|
20240906,124300,4733124420,11940,11940,11940,11930,862
|
|
20240906,124200,4722840320,11940,11940,11940,11930,1223
|
|
20240906,124100,4708249560,11930,11940,11940,11930,1697
|
|
20240906,124000,4688000860,11940,11940,11940,11930,1659
|
|
20240906,123900,4668199470,11940,11930,11940,11930,2075
|
|
20240906,123800,4643443970,11940,11940,11940,11930,1895
|
|
20240906,123700,4620824620,11930,11930,11940,11930,1960
|
|
20240906,123600,4597440990,11940,11940,11940,11930,1204
|
|
20240906,123500,4583073330,11940,11940,11950,11930,3770
|
|
20240906,123400,4538064040,11940,11950,11950,11940,1853
|
|
20240906,123300,4515938840,11950,11940,11950,11940,1161
|
|
20240906,123200,4502075890,11940,11940,11950,11940,1225
|
|
20240906,123100,4487448350,11950,11940,11950,11940,2488
|
|
20240906,123000,4457733920,11950,11950,11950,11940,770
|
|
20240906,122900,4448539580,11950,11950,11950,11940,1382
|
|
20240906,122800,4432034870,11950,11950,11950,11940,1939
|
|
20240906,122700,4408882390,11950,11950,11950,11940,974
|
|
20240906,122600,4397251210,11950,11950,11950,11940,1659
|
|
20240906,122500,4377438240,11960,11950,11960,11940,1568
|
|
20240906,122400,4358707460,11950,11950,11950,11940,2772
|
|
20240906,122300,4325598930,11950,11950,11950,11940,1730
|
|
20240906,122200,4304941710,11950,11940,11950,11940,2580
|
|
20240906,122100,4274130920,11950,11950,11950,11940,714
|
|
20240906,122000,4265605390,11940,11950,11950,11940,1622
|
|
20240906,121900,4246235440,11960,11950,11960,11940,2633
|
|
20240906,121800,4214773460,11940,11950,11950,11940,855
|
|
20240906,121700,4204564290,11950,11950,11960,11940,2235
|
|
20240906,121600,4177871800,11950,11940,11950,11940,673
|
|
20240906,121500,4169835660,11950,11950,11950,11940,2087
|
|
20240906,121400,4144910220,11950,11950,11950,11940,2407
|
|
20240906,121300,4116155800,11940,11950,11950,11940,1266
|
|
20240906,121200,4101039180,11950,11950,11950,11940,1906
|
|
20240906,121100,4078277270,11940,11960,11960,11940,3322
|
|
20240906,121000,4038565750,11960,11960,11960,11950,922
|
|
20240906,120900,4027545330,11960,11960,11960,11950,2224
|
|
20240906,120800,4000966790,11960,11960,11960,11950,779
|
|
20240906,120700,3991657310,11960,11950,11970,11950,2245
|
|
20240906,120600,3964818300,11960,11960,11960,11950,2606
|
|
20240906,120500,3933671250,11960,11950,11970,11950,1171
|
|
20240906,120400,3919673320,11950,11960,11960,11950,2321
|
|
20240906,120300,3891937220,11960,11960,11970,11950,608
|
|
20240906,120200,3884670820,11960,11960,11960,11950,2001
|
|
20240906,120100,3860754370,11960,11960,11960,11950,1572
|
|
20240906,120000,3841967540,11960,11960,11960,11950,1633
|
|
20240906,115900,3822447620,11960,11950,11960,11950,1144
|
|
20240906,115800,3808775460,11950,11960,11960,11950,1971
|
|
20240906,115700,3785218530,11960,11960,11960,11950,1124
|
|
20240906,115600,3771785790,11960,11960,11970,11950,1084
|
|
20240906,115500,3758830810,11960,11950,11970,11950,1690
|
|
20240906,115400,3738628600,11960,11950,11960,11950,1942
|
|
20240906,115300,3715417380,11960,11960,11960,11950,2461
|
|
20240906,115200,3685994200,11950,11950,11960,11950,1895
|
|
20240906,115100,3663348600,11950,11960,11960,11950,1122
|
|
20240906,115000,3649936120,11960,11960,11960,11950,1280
|
|
20240906,114900,3634639160,11960,11960,11960,11950,1488
|
|
20240906,114800,3616857170,11960,11950,11960,11950,2270
|
|
20240906,114700,3589726650,11950,11950,11960,11950,2043
|
|
20240906,114600,3565311840,11960,11960,11960,11950,1242
|
|
20240906,114500,3550464900,11960,11950,11960,11950,1229
|
|
20240906,114400,3535777970,11950,11970,11970,11950,2620
|
|
20240906,114300,3504450950,11970,11950,11970,11950,2345
|
|
20240906,114200,3476411650,11960,11960,11970,11950,1959
|
|
20240906,114100,3452988080,11960,11960,11970,11960,1422
|
|
20240906,114000,3435980640,11970,11960,11970,11960,854
|
|
20240906,113900,3425766230,11960,11960,11960,11950,2984
|
|
20240906,113800,3390093450,11950,11960,11970,11950,994
|
|
20240906,113700,3378211970,11960,11960,11970,11950,921
|
|
20240906,113600,3367197440,11960,11970,11970,11960,2063
|
|
20240906,113500,3342523400,11970,11970,11970,11960,749
|
|
20240906,113400,3333565130,11970,11960,11970,11960,1600
|
|
20240906,113300,3314428660,11970,11960,11970,11960,1369
|
|
20240906,113200,3298054590,11970,11960,11970,11960,2208
|
|
20240906,113100,3271645410,11970,11970,11970,11960,1862
|
|
20240906,113000,3249372230,11960,11960,11970,11960,1325
|
|
20240906,112900,3233524700,11960,11960,11970,11960,1869
|
|
20240906,112800,3211167730,11970,11970,11970,11960,2505
|
|
20240906,112700,3181195270,11960,11970,11970,11960,1841
|
|
20240906,112600,3159173610,11970,11970,11980,11960,3128
|
|
20240906,112500,3121738860,11970,11980,11980,11970,2198
|
|
20240906,112400,3095425540,11970,11980,11980,11970,1114
|
|
20240906,112300,3082090290,11970,11970,11980,11970,1294
|
|
20240906,112200,3066599840,11970,11970,11980,11960,1926
|
|
20240906,112100,3043545760,11980,11970,11980,11960,1199
|
|
20240906,112000,3029199010,11970,11970,11980,11960,1451
|
|
20240906,111900,3011841270,11960,11970,11970,11960,2095
|
|
20240906,111800,2986779110,11970,11960,11970,11960,776
|
|
20240906,111700,2977498010,11960,11970,11980,11960,3189
|
|
20240906,111600,2939318860,11980,11970,11980,11960,2041
|
|
20240906,111500,2914891960,11970,11970,11970,11960,1817
|
|
20240906,111400,2893156840,11960,11970,11970,11960,1891
|
|
20240906,111300,2870539560,11960,11970,11980,11960,1658
|
|
20240906,111200,2850707850,11960,11970,11970,11960,1806
|
|
20240906,111100,2829104080,11970,11970,11970,11960,1605
|
|
20240906,111000,2809906520,11970,11960,11980,11960,1443
|
|
20240906,110900,2792643200,11970,11960,11970,11960,1468
|
|
20240906,110800,2775085430,11970,11970,11980,11960,1158
|
|
20240906,110700,2761225960,11970,11980,11980,11970,787
|
|
20240906,110600,2751804830,11970,11970,11980,11970,2399
|
|
20240906,110500,2723087830,11980,11980,11980,11970,1112
|
|
20240906,110400,2709772060,11980,11970,11980,11970,1596
|
|
20240906,110300,2690667530,11970,11970,11980,11970,1334
|
|
20240906,110200,2674699270,11970,11980,11980,11970,976
|
|
20240906,110100,2663015550,11980,11970,11980,11960,4719
|
|
20240906,110000,2606533740,11960,11970,11970,11960,2097
|
|
20240906,105900,2581450300,11970,11960,11970,11960,1306
|
|
20240906,105800,2565830280,11970,11960,11970,11960,1496
|
|
20240906,105700,2547934550,11960,11970,11980,11960,995
|
|
20240906,105600,2536032430,11970,11970,11980,11970,1410
|
|
20240906,105500,2519154640,11970,11980,11980,11970,1973
|
|
20240906,105400,2495537670,11980,11980,11980,11960,964
|
|
20240906,105300,2483999610,11980,11970,11980,11960,2230
|
|
20240906,105200,2457319360,11970,11960,11970,11960,4060
|
|
20240906,105100,2408756410,11960,11970,11970,11960,972
|
|
20240906,105000,2397127490,11960,11980,11980,11960,1331
|
|
20240906,104900,2381204860,11970,11980,11980,11970,15916
|
|
20240906,104800,2190689970,11980,11970,11980,11970,1278
|
|
20240906,104700,2175391380,11980,11980,11980,11970,2348
|
|
20240906,104600,2147273300,11970,11980,11980,11970,1840
|
|
20240906,104500,2125242920,11980,11980,11980,11970,958
|
|
20240906,104400,2113772830,11980,11980,11990,11970,2416
|
|
20240906,104300,2084836040,11990,11980,11990,11970,3674
|
|
20240906,104200,2040827120,11980,11970,11980,11970,1312
|
|
20240906,104100,2025121750,11980,11980,11980,11970,1727
|
|
20240906,104000,2004445940,11980,11980,11980,11970,1442
|
|
20240906,103900,1987184120,11980,11970,11980,11970,1353
|
|
20240906,103800,1970982440,11980,11970,11980,11970,1479
|
|
20240906,103700,1953278230,11980,11980,11980,11970,2870
|
|
20240906,103600,1918919590,11980,11980,11990,11970,1793
|
|
20240906,103500,1897445260,11990,11980,11990,11980,992
|
|
20240906,103400,1885558910,11990,11980,11990,11970,407
|
|
20240906,103300,1880683220,11980,11980,11980,11970,370
|
|
20240906,103200,1876251350,11970,11980,11980,11970,1373
|
|
20240906,103100,1859811910,11980,11980,11980,11970,1357
|
|
20240906,103000,1843566660,11970,11980,11990,11970,3433
|
|
20240906,102900,1802441130,11980,11970,11980,11970,1065
|
|
20240906,102800,1789685060,11970,11980,11980,11970,628
|
|
20240906,102700,1782167300,11970,11980,11980,11970,836
|
|
20240906,102600,1772155460,11980,11980,11980,11970,3373
|
|
20240906,102500,1731750390,11970,11980,11980,11970,927
|
|
20240906,102400,1720647700,11980,11980,11980,11970,720
|
|
20240906,102300,1712023170,11980,11980,11980,11970,658
|
|
20240906,102200,1704146190,11970,11970,11980,11970,786
|
|
20240906,102100,1694737340,11980,11980,11980,11970,869
|
|
20240906,102000,1684334330,11980,11980,11990,11970,1856
|
|
20240906,101900,1662100700,11970,11980,11980,11970,640
|
|
20240906,101800,1654439070,11980,11980,11980,11970,196
|
|
20240906,101700,1652092180,11980,11980,11980,11970,328
|
|
20240906,101600,1648164800,11970,11960,11980,11960,1143
|
|
20240906,101500,1634484290,11970,11970,11980,11960,954
|
|
20240906,101400,1623065940,11970,11970,11970,11960,383
|
|
20240906,101300,1618484400,11970,11960,11970,11960,1406
|
|
20240906,101200,1601661520,11970,11970,11990,11960,1730
|
|
20240906,101100,1580959160,11980,11970,11990,11960,14200
|
|
20240906,101000,1411065650,11980,11970,11990,11960,738
|
|
20240906,100900,1402231100,11970,11990,11990,11960,1198
|
|
20240906,100800,1387892790,11960,11960,12000,11960,1121
|
|
20240906,100700,1374475540,11970,11970,11970,11960,1001
|
|
20240906,100600,1362496310,11970,11990,11990,11970,4670
|
|
20240906,100500,1306595320,11990,11980,11990,11980,4485
|
|
20240906,100400,1252864820,11980,12000,12000,11980,6545
|
|
20240906,100300,1174398560,12000,12000,12000,11990,391
|
|
20240906,100200,1169709380,12000,11990,12000,11990,661
|
|
20240906,100100,1161782570,12000,11990,12000,11990,45
|
|
20240906,100000,1161242740,11990,11990,12000,11990,242
|
|
20240906,095900,1158341080,11990,11990,11990,11990,485
|
|
20240906,095800,1152525930,11990,11980,11990,11980,1250
|
|
20240906,095700,1137546550,11990,11990,11990,11980,83
|
|
20240906,095600,1136551670,11990,11980,11990,11980,922
|
|
20240906,095500,1125501610,11980,11990,11990,11980,259
|
|
20240906,095400,1122397320,11990,12000,12000,11980,1936
|
|
20240906,095300,1099178780,12000,12000,12000,11990,847
|
|
20240906,095200,1089020700,12000,12000,12000,11990,231
|
|
20240906,095100,1086250940,11990,11980,11990,11980,968
|
|
20240906,095000,1074646900,11980,11980,11980,11970,515
|
|
20240906,094900,1068477680,11980,11970,11980,11970,954
|
|
20240906,094800,1057056910,11970,11970,11970,11960,256
|
|
20240906,094700,1053993380,11970,11980,11980,11960,817
|
|
20240906,094600,1044215450,11980,11980,11980,11970,876
|
|
20240906,094500,1033729090,11970,11980,11990,11970,2393
|
|
20240906,094400,1005078700,11980,11980,11990,11970,477
|
|
20240906,094300,999365580,11980,11980,11980,11970,738
|
|
20240906,094200,990526730,11970,11970,11980,11970,1956
|
|
20240906,094100,967113390,11970,11980,11990,11970,1448
|
|
20240906,094000,949772150,11980,12000,12010,11970,14928
|
|
20240906,093900,770735730,12000,12010,12010,12000,1106
|
|
20240906,093800,757459570,12010,12010,12010,12000,2001
|
|
20240906,093700,733438700,12010,12010,12010,12000,6837
|
|
20240906,093600,651384870,12010,12020,12020,12000,20282
|
|
20240906,093500,407806550,12020,12030,12030,12020,1867
|
|
20240906,093400,385365200,12030,12020,12040,12010,2430
|
|
20240906,093300,356137480,12020,12020,12020,12010,241
|
|
20240906,093200,353242250,12020,12030,12030,12010,1360
|
|
20240906,093100,336899320,12030,12030,12030,12010,867
|
|
20240906,093000,326480030,12030,12030,12030,12010,656
|
|
20240906,092900,318598540,12020,12010,12030,12010,1276
|
|
20240906,092800,303266280,12020,12020,12020,12020,3773
|
|
20240906,092700,257914820,12030,12030,12030,12020,1831
|
|
20240906,092600,235901060,12030,12030,12030,12030,222
|
|
20240906,092500,233230400,12030,12030,12030,12030,428
|
|
20240906,092400,228081560,12030,12030,12030,12020,981
|
|
20240906,092300,216281630,12030,12030,12030,12030,136
|
|
20240906,092200,214645550,12030,12030,12030,12020,529
|
|
20240906,092100,208282560,12030,12030,12040,12030,2959
|
|
20240906,092000,172685390,12030,12040,12050,12030,2684
|
|
20240906,091900,140378090,12050,12050,12050,12040,523
|
|
20240906,091800,134080440,12040,12040,12050,12040,4164
|
|
20240906,091700,83944420,12050,12040,12050,12040,14
|
|
20240906,091600,83775790,12040,12050,12050,12040,168
|
|
20240906,091500,81751590,12050,12050,12050,12040,676
|
|
20240906,091400,73607820,12050,12050,12050,12040,471
|
|
20240906,091300,67934120,12050,12040,12050,12040,215
|
|
20240906,091200,65343420,12040,12040,12050,12040,120
|
|
20240906,091100,63897580,12040,12050,12050,12040,262
|
|
20240906,091000,60743070,12050,12050,12050,12040,661
|
|
20240906,090900,52784320,12050,12060,12060,12050,420
|
|
20240906,090800,47722640,12060,12050,12060,12050,179
|
|
20240906,090700,45564580,12050,12050,12060,12050,17
|
|
20240906,090600,45359710,12050,12060,12060,12050,123
|
|
20240906,090500,43877540,12060,12040,12060,12040,131
|
|
20240906,090400,42297780,12060,12060,12060,12050,1093
|
|
20240906,090300,29121340,12060,12070,12070,12060,1320
|
|
20240906,090200,13202100,12060,12060,12060,12060,246
|
|
20240906,090100,10235340,12060,12070,12070,12060,63
|
|
20240906,090000,9474950,12070,12070,12070,12070,785
|