658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195500,6635459670,11850,11850,11850,11850,4518
|
|
20240909,195400,6635459670,11850,11850,11850,11850,0
|
|
20240909,195300,6635459670,11850,11850,11850,11850,0
|
|
20240909,195200,6635459670,11850,11850,11850,11850,0
|
|
20240909,195100,6635459670,11850,11850,11850,11850,0
|
|
20240909,195000,6635459670,11850,11850,11850,11850,0
|
|
20240909,194900,6635459670,11850,11850,11850,11850,0
|
|
20240909,194800,6635459670,11850,11850,11850,11850,0
|
|
20240909,194700,6635459670,11850,11850,11850,11850,0
|
|
20240909,194600,6635459670,11850,11850,11850,11850,0
|
|
20240909,194500,6635459670,11850,11850,11850,11850,0
|
|
20240909,194400,6635459670,11850,11850,11850,11850,0
|
|
20240909,194300,6635459670,11850,11850,11850,11850,0
|
|
20240909,194200,6635459670,11850,11850,11850,11850,0
|
|
20240909,194100,6635459670,11850,11850,11850,11850,0
|
|
20240909,194000,6635459670,11850,11850,11850,11850,0
|
|
20240909,193900,6635459670,11850,11850,11850,11850,0
|
|
20240909,193800,6635459670,11850,11850,11850,11850,0
|
|
20240909,193700,6635459670,11850,11850,11850,11850,0
|
|
20240909,193600,6635459670,11850,11850,11850,11850,0
|
|
20240909,193500,6635459670,11850,11850,11850,11850,0
|
|
20240909,193400,6635459670,11850,11850,11850,11850,0
|
|
20240909,193300,6635459670,11850,11850,11850,11850,0
|
|
20240909,193200,6635459670,11850,11850,11850,11850,0
|
|
20240909,193100,6635459670,11850,11850,11850,11850,0
|
|
20240909,193000,6635459670,11850,11850,11850,11850,0
|
|
20240909,192900,6635459670,11850,11850,11850,11850,0
|
|
20240909,192800,6635459670,11850,11850,11850,11850,0
|
|
20240909,192700,6635459670,11850,11850,11850,11850,0
|
|
20240909,192600,6635459670,11850,11850,11850,11850,0
|
|
20240909,192500,6635459670,11850,11850,11850,11850,4518
|
|
20240909,192400,6635459670,11850,11850,11850,11850,0
|
|
20240909,192300,6635459670,11850,11850,11850,11850,0
|
|
20240909,192200,6635459670,11850,11850,11850,11850,0
|
|
20240909,192100,6635459670,11850,11850,11850,11850,0
|
|
20240909,192000,6635459670,11850,11850,11850,11850,0
|
|
20240909,191900,6635459670,11850,11850,11850,11850,0
|
|
20240909,191800,6635459670,11850,11850,11850,11850,0
|
|
20240909,191700,6635459670,11850,11850,11850,11850,0
|
|
20240909,191600,6635459670,11850,11850,11850,11850,0
|
|
20240909,191500,6635459670,11850,11850,11850,11850,0
|
|
20240909,191400,6635459670,11850,11850,11850,11850,0
|
|
20240909,191300,6635459670,11850,11850,11850,11850,0
|
|
20240909,191200,6635459670,11850,11850,11850,11850,0
|
|
20240909,191100,6635459670,11850,11850,11850,11850,0
|
|
20240909,191000,6635459670,11850,11850,11850,11850,0
|
|
20240909,190900,6635459670,11850,11850,11850,11850,0
|
|
20240909,190800,6635459670,11850,11850,11850,11850,0
|
|
20240909,190700,6635459670,11850,11850,11850,11850,0
|
|
20240909,190600,6635459670,11850,11850,11850,11850,0
|
|
20240909,190500,6635459670,11850,11850,11850,11850,0
|
|
20240909,190400,6635459670,11850,11850,11850,11850,0
|
|
20240909,190300,6635459670,11850,11850,11850,11850,0
|
|
20240909,190200,6635459670,11850,11850,11850,11850,0
|
|
20240909,190100,6635459670,11850,11850,11850,11850,0
|
|
20240909,190000,6635459670,11850,11850,11850,11850,0
|
|
20240909,185900,6635459670,11850,11850,11850,11850,0
|
|
20240909,185800,6635459670,11850,11850,11850,11850,0
|
|
20240909,185700,6635459670,11850,11850,11850,11850,0
|
|
20240909,185600,6635459670,11850,11850,11850,11850,0
|
|
20240909,185500,6635459670,11850,11850,11850,11850,4518
|
|
20240909,185400,6635459670,11850,11850,11850,11850,0
|
|
20240909,185300,6635459670,11850,11850,11850,11850,0
|
|
20240909,185200,6635459670,11850,11850,11850,11850,0
|
|
20240909,185100,6635459670,11850,11850,11850,11850,0
|
|
20240909,185000,6635459670,11850,11850,11850,11850,0
|
|
20240909,184900,6635459670,11850,11850,11850,11850,0
|
|
20240909,184800,6635459670,11850,11850,11850,11850,0
|
|
20240909,184700,6635459670,11850,11850,11850,11850,0
|
|
20240909,184600,6635459670,11850,11850,11850,11850,0
|
|
20240909,184500,6635459670,11850,11850,11850,11850,0
|
|
20240909,184400,6635459670,11850,11850,11850,11850,0
|
|
20240909,184300,6635459670,11850,11850,11850,11850,0
|
|
20240909,184200,6635459670,11850,11850,11850,11850,0
|
|
20240909,184100,6635459670,11850,11850,11850,11850,0
|
|
20240909,184000,6635459670,11850,11850,11850,11850,0
|
|
20240909,183900,6635459670,11850,11850,11850,11850,0
|
|
20240909,183800,6635459670,11850,11850,11850,11850,0
|
|
20240909,183700,6635459670,11850,11850,11850,11850,0
|
|
20240909,183600,6635459670,11850,11850,11850,11850,0
|
|
20240909,183500,6635459670,11850,11850,11850,11850,0
|
|
20240909,183400,6635459670,11850,11850,11850,11850,0
|
|
20240909,183300,6635459670,11850,11850,11850,11850,0
|
|
20240909,183200,6635459670,11850,11850,11850,11850,0
|
|
20240909,183100,6635459670,11850,11850,11850,11850,0
|
|
20240909,183000,6635459670,11850,11850,11850,11850,0
|
|
20240909,182900,6635459670,11850,11850,11850,11850,0
|
|
20240909,182800,6635459670,11850,11850,11850,11850,0
|
|
20240909,182700,6635459670,11850,11850,11850,11850,0
|
|
20240909,182600,6635459670,11850,11850,11850,11850,0
|
|
20240909,182500,6635459670,11850,11850,11850,11850,4518
|
|
20240909,182400,6635459670,11850,11850,11850,11850,0
|
|
20240909,182300,6635459670,11850,11850,11850,11850,0
|
|
20240909,182200,6635459670,11850,11850,11850,11850,0
|
|
20240909,182100,6635459670,11850,11850,11850,11850,0
|
|
20240909,182000,6635459670,11850,11850,11850,11850,0
|
|
20240909,181900,6635459670,11850,11850,11850,11850,0
|
|
20240909,181800,6635459670,11850,11850,11850,11850,0
|
|
20240909,181700,6635459670,11850,11850,11850,11850,0
|
|
20240909,181600,6635459670,11850,11850,11850,11850,0
|
|
20240909,181500,6635459670,11850,11850,11850,11850,0
|
|
20240909,181400,6635459670,11850,11850,11850,11850,0
|
|
20240909,181300,6635459670,11850,11850,11850,11850,0
|
|
20240909,181200,6635459670,11850,11850,11850,11850,0
|
|
20240909,181100,6635459670,11850,11850,11850,11850,0
|
|
20240909,181000,6635459670,11850,11850,11850,11850,0
|
|
20240909,180900,6635459670,11850,11850,11850,11850,0
|
|
20240909,180800,6635459670,11850,11850,11850,11850,0
|
|
20240909,180700,6635459670,11850,11850,11850,11850,0
|
|
20240909,180600,6635459670,11850,11850,11850,11850,0
|
|
20240909,180500,6635459670,11850,11850,11850,11850,0
|
|
20240909,180400,6635459670,11850,11850,11850,11850,0
|
|
20240909,180300,6635459670,11850,11850,11850,11850,0
|
|
20240909,180200,6635459670,11850,11850,11850,11850,0
|
|
20240909,180100,6635459670,11850,11850,11850,11850,0
|
|
20240909,180000,6635459670,11850,11850,11850,11850,0
|
|
20240909,175900,6635459670,11850,11850,11850,11850,0
|
|
20240909,175800,6635459670,11850,11850,11850,11850,0
|
|
20240909,175700,6635459670,11850,11850,11850,11850,0
|
|
20240909,175600,6635459670,11850,11850,11850,11850,0
|
|
20240909,175500,6635459670,11850,11850,11850,11850,4518
|
|
20240909,175400,6635459670,11850,11850,11850,11850,0
|
|
20240909,175300,6635459670,11850,11850,11850,11850,0
|
|
20240909,175200,6635459670,11850,11850,11850,11850,0
|
|
20240909,175100,6635459670,11850,11850,11850,11850,0
|
|
20240909,175000,6635459670,11850,11850,11850,11850,0
|
|
20240909,174900,6635459670,11850,11850,11850,11850,0
|
|
20240909,174800,6635459670,11850,11850,11850,11850,0
|
|
20240909,174700,6635459670,11850,11850,11850,11850,0
|
|
20240909,174600,6635459670,11850,11850,11850,11850,0
|
|
20240909,174500,6635459670,11850,11850,11850,11850,0
|
|
20240909,174400,6635459670,11850,11850,11850,11850,0
|
|
20240909,174300,6635459670,11850,11850,11850,11850,0
|
|
20240909,174200,6635459670,11850,11850,11850,11850,0
|
|
20240909,174100,6635459670,11850,11850,11850,11850,0
|
|
20240909,174000,6635459670,11850,11850,11850,11850,0
|
|
20240909,173900,6635459670,11850,11850,11850,11850,0
|
|
20240909,173800,6635459670,11850,11850,11850,11850,0
|
|
20240909,173700,6635459670,11850,11850,11850,11850,0
|
|
20240909,173600,6635459670,11850,11850,11850,11850,0
|
|
20240909,173500,6635459670,11850,11850,11850,11850,0
|
|
20240909,173400,6635459670,11850,11850,11850,11850,0
|
|
20240909,173300,6635459670,11850,11850,11850,11850,0
|
|
20240909,173200,6635459670,11850,11850,11850,11850,0
|
|
20240909,173100,6635459670,11850,11850,11850,11850,0
|
|
20240909,173000,6635459670,11850,11850,11850,11850,0
|
|
20240909,172900,6635459670,11850,11850,11850,11850,0
|
|
20240909,172800,6635459670,11850,11850,11850,11850,0
|
|
20240909,172700,6635459670,11850,11850,11850,11850,0
|
|
20240909,172600,6635459670,11850,11850,11850,11850,0
|
|
20240909,172500,6635459670,11850,11850,11850,11850,4518
|
|
20240909,172400,6635459670,11850,11850,11850,11850,0
|
|
20240909,172300,6635459670,11850,11850,11850,11850,0
|
|
20240909,172200,6635459670,11850,11850,11850,11850,0
|
|
20240909,172100,6635459670,11850,11850,11850,11850,0
|
|
20240909,172000,6635459670,11850,11850,11850,11850,0
|
|
20240909,171900,6635459670,11850,11850,11850,11850,0
|
|
20240909,171800,6635459670,11850,11850,11850,11850,0
|
|
20240909,171700,6635459670,11850,11850,11850,11850,0
|
|
20240909,171600,6635459670,11850,11850,11850,11850,0
|
|
20240909,171500,6635459670,11850,11850,11850,11850,0
|
|
20240909,171400,6635459670,11850,11850,11850,11850,0
|
|
20240909,171300,6635459670,11850,11850,11850,11850,0
|
|
20240909,171200,6635459670,11850,11850,11850,11850,0
|
|
20240909,171100,6635459670,11850,11850,11850,11850,0
|
|
20240909,171000,6635459670,11850,11850,11850,11850,0
|
|
20240909,170900,6635459670,11850,11850,11850,11850,0
|
|
20240909,170800,6635459670,11850,11850,11850,11850,0
|
|
20240909,170700,6635459670,11850,11850,11850,11850,0
|
|
20240909,170600,6635459670,11850,11850,11850,11850,0
|
|
20240909,170500,6635459670,11850,11850,11850,11850,0
|
|
20240909,170400,6635459670,11850,11850,11850,11850,0
|
|
20240909,170300,6635459670,11850,11850,11850,11850,0
|
|
20240909,170200,6635459670,11850,11850,11850,11850,0
|
|
20240909,170100,6635459670,11850,11850,11850,11850,0
|
|
20240909,170000,6635459670,11850,11850,11850,11850,0
|
|
20240909,165900,6635459670,11850,11850,11850,11850,0
|
|
20240909,165800,6635459670,11850,11850,11850,11850,0
|
|
20240909,165700,6635459670,11850,11850,11850,11850,0
|
|
20240909,165600,6635459670,11850,11850,11850,11850,0
|
|
20240909,165500,6635459670,11850,11850,11850,11850,4518
|
|
20240909,165400,6635459670,11850,11850,11850,11850,0
|
|
20240909,165300,6635459670,11850,11850,11850,11850,0
|
|
20240909,165200,6635459670,11850,11850,11850,11850,0
|
|
20240909,165100,6635459670,11850,11850,11850,11850,0
|
|
20240909,165000,6635459670,11850,11850,11850,11850,0
|
|
20240909,164900,6635459670,11850,11850,11850,11850,0
|
|
20240909,164800,6635459670,11850,11850,11850,11850,0
|
|
20240909,164700,6635459670,11850,11850,11850,11850,0
|
|
20240909,164600,6635459670,11850,11850,11850,11850,0
|
|
20240909,164500,6635459670,11850,11850,11850,11850,0
|
|
20240909,164400,6635459670,11850,11850,11850,11850,0
|
|
20240909,164300,6635459670,11850,11850,11850,11850,0
|
|
20240909,164200,6635459670,11850,11850,11850,11850,0
|
|
20240909,164100,6635459670,11850,11850,11850,11850,0
|
|
20240909,164000,6635459670,11850,11850,11850,11850,0
|
|
20240909,163900,6635459670,11850,11850,11850,11850,0
|
|
20240909,163800,6635459670,11850,11850,11850,11850,0
|
|
20240909,163700,6635459670,11850,11850,11850,11850,0
|
|
20240909,163600,6635459670,11850,11850,11850,11850,0
|
|
20240909,163500,6635459670,11850,11850,11850,11850,0
|
|
20240909,163400,6635459670,11850,11850,11850,11850,0
|
|
20240909,163300,6635459670,11850,11850,11850,11850,0
|
|
20240909,163200,6635459670,11850,11850,11850,11850,0
|
|
20240909,163100,6635459670,11850,11850,11850,11850,0
|
|
20240909,163000,6635459670,11850,11850,11850,11850,0
|
|
20240909,162900,6635459670,11850,11850,11850,11850,0
|
|
20240909,162800,6635459670,11850,11850,11850,11850,0
|
|
20240909,162700,6635459670,11850,11850,11850,11850,0
|
|
20240909,162600,6635459670,11850,11850,11850,11850,0
|
|
20240909,162500,6635459670,11850,11850,11850,11850,4518
|
|
20240909,162400,6635459670,11850,11850,11850,11850,0
|
|
20240909,162300,6635459670,11850,11850,11850,11850,0
|
|
20240909,162200,6635459670,11850,11850,11850,11850,0
|
|
20240909,162100,6635459670,11850,11850,11850,11850,0
|
|
20240909,162000,6635459670,11850,11850,11850,11850,0
|
|
20240909,161900,6635459670,11850,11850,11850,11850,0
|
|
20240909,161800,6635459670,11850,11850,11850,11850,0
|
|
20240909,161700,6635459670,11850,11850,11850,11850,0
|
|
20240909,161600,6635459670,11850,11850,11850,11850,0
|
|
20240909,161500,6635459670,11850,11850,11850,11850,0
|
|
20240909,161400,6635459670,11850,11850,11850,11850,0
|
|
20240909,161300,6635459670,11850,11850,11850,11850,0
|
|
20240909,161200,6635459670,11850,11850,11850,11850,0
|
|
20240909,161100,6635459670,11850,11850,11850,11850,0
|
|
20240909,161000,6635459670,11850,11850,11850,11850,0
|
|
20240909,160900,6635459670,11850,11850,11850,11850,0
|
|
20240909,160800,6635459670,11850,11850,11850,11850,0
|
|
20240909,160700,6635459670,11850,11850,11850,11850,0
|
|
20240909,160600,6635459670,11850,11850,11850,11850,0
|
|
20240909,160500,6635459670,11850,11850,11850,11850,0
|
|
20240909,160400,6635459670,11850,11850,11850,11850,0
|
|
20240909,160300,6635459670,11850,11850,11850,11850,0
|
|
20240909,160200,6635459670,11850,11850,11850,11850,0
|
|
20240909,160100,6635459670,11850,11850,11850,11850,0
|
|
20240909,160000,6635459670,11850,11850,11850,11850,0
|
|
20240909,155900,6635459670,11850,11850,11850,11850,0
|
|
20240909,155800,6635459670,11850,11850,11850,11850,0
|
|
20240909,155700,6635459670,11850,11850,11850,11850,0
|
|
20240909,155600,6635459670,11850,11850,11850,11850,0
|
|
20240909,155500,6635459670,11850,11850,11850,11850,4518
|
|
20240909,155400,6635459670,11850,11850,11850,11850,0
|
|
20240909,155300,6635459670,11850,11850,11850,11850,0
|
|
20240909,155200,6635459670,11850,11850,11850,11850,0
|
|
20240909,155100,6635459670,11850,11850,11850,11850,0
|
|
20240909,155000,6635459670,11850,11850,11850,11850,0
|
|
20240909,154900,6635459670,11850,11850,11850,11850,0
|
|
20240909,154800,6635459670,11850,11850,11850,11850,0
|
|
20240909,154700,6635459670,11850,11850,11850,11850,0
|
|
20240909,154600,6635459670,11850,11850,11850,11850,0
|
|
20240909,154500,6635459670,11850,11850,11850,11850,0
|
|
20240909,154400,6635459670,11850,11850,11850,11850,0
|
|
20240909,154300,6635459670,11850,11850,11850,11850,0
|
|
20240909,154200,6635459670,11850,11850,11850,11850,0
|
|
20240909,154100,6635459670,11850,11850,11850,11850,0
|
|
20240909,154000,6635459670,11850,11850,11850,11850,0
|
|
20240909,153900,6635459670,11850,11850,11850,11850,0
|
|
20240909,153800,6635459670,11850,11850,11850,11850,0
|
|
20240909,153700,6635459670,11850,11850,11850,11850,0
|
|
20240909,153600,6635459670,11850,11850,11850,11850,0
|
|
20240909,153500,6635459670,11850,11850,11850,11850,0
|
|
20240909,153400,6635459670,11850,11850,11850,11850,0
|
|
20240909,153300,6635459670,11850,11850,11850,11850,0
|
|
20240909,153200,6635459670,11850,11850,11850,11850,0
|
|
20240909,153100,6635459670,11850,11850,11850,11850,0
|
|
20240909,153000,6635459670,11850,11850,11850,11850,4518
|
|
20240909,152900,6581921370,11840,11840,11840,11840,0
|
|
20240909,152800,6581921370,11840,11840,11840,11840,0
|
|
20240909,152700,6581921370,11840,11840,11840,11840,0
|
|
20240909,152600,6581921370,11840,11840,11840,11840,0
|
|
20240909,152500,6581921370,11840,11840,11840,11840,0
|
|
20240909,152400,6581921370,11840,11840,11840,11840,0
|
|
20240909,152300,6581921370,11840,11840,11840,11840,0
|
|
20240909,152200,6581921370,11840,11840,11840,11840,0
|
|
20240909,152100,6581921370,11840,11840,11840,11840,0
|
|
20240909,152000,6581921370,11840,11840,11840,11840,0
|
|
20240909,151900,6581921370,11840,11840,11840,11830,402
|
|
20240909,151800,6577163130,11840,11840,11840,11830,2227
|
|
20240909,151700,6550797270,11840,11850,11850,11840,1741
|
|
20240909,151600,6530168060,11850,11840,11850,11830,1407
|
|
20240909,151500,6513509180,11840,11840,11840,11830,905
|
|
20240909,151400,6502802160,11830,11850,11850,11830,2686
|
|
20240909,151300,6470998670,11850,11840,11850,11840,1131
|
|
20240909,151200,6457606230,11840,11850,11850,11840,51
|
|
20240909,151100,6457002080,11850,11840,11850,11840,532
|
|
20240909,151000,6450701650,11850,11850,11850,11840,3347
|
|
20240909,150900,6411047870,11850,11850,11850,11850,24
|
|
20240909,150800,6410763470,11850,11850,11850,11840,180
|
|
20240909,150700,6408631330,11850,11850,11850,11840,418
|
|
20240909,150600,6403681560,11850,11840,11850,11840,604
|
|
20240909,150500,6396529980,11840,11840,11850,11840,1388
|
|
20240909,150400,6380095850,11850,11850,11850,11850,69
|
|
20240909,150300,6379278200,11850,11840,11850,11830,1157
|
|
20240909,150200,6365582370,11850,11850,11850,11850,89
|
|
20240909,150100,6364527720,11850,11850,11850,11840,231
|
|
20240909,150000,6361792080,11850,11840,11850,11840,1469
|
|
20240909,145900,6344398200,11840,11850,11850,11840,189
|
|
20240909,145800,6342159200,11850,11850,11850,11840,567
|
|
20240909,145700,6335445290,11850,11850,11850,11840,145
|
|
20240909,145600,6333727540,11850,11840,11850,11830,790
|
|
20240909,145500,6324377370,11840,11840,11850,11840,798
|
|
20240909,145400,6314928680,11840,11840,11840,11840,663
|
|
20240909,145300,6307078760,11840,11830,11840,11830,2163
|
|
20240909,145200,6281487620,11830,11840,11840,11830,837
|
|
20240909,145100,6271583010,11840,11840,11840,11840,248
|
|
20240909,145000,6268646690,11840,11840,11840,11840,285
|
|
20240909,144900,6265272290,11840,11850,11850,11830,344
|
|
20240909,144800,6261199180,11840,11850,11850,11840,155
|
|
20240909,144700,6259362460,11850,11850,11850,11840,78
|
|
20240909,144600,6258438260,11850,11850,11850,11840,466
|
|
20240909,144500,6252916270,11850,11830,11850,11830,807
|
|
20240909,144400,6243361710,11830,11830,11830,11820,293
|
|
20240909,144300,6239895610,11830,11820,11830,11820,2528
|
|
20240909,144200,6210000280,11830,11830,11830,11820,1653
|
|
20240909,144100,6190445310,11830,11830,11830,11820,1388
|
|
20240909,144000,6174030180,11830,11830,11830,11820,2053
|
|
20240909,143900,6149751380,11830,11820,11830,11820,1017
|
|
20240909,143800,6137726440,11830,11830,11830,11820,410
|
|
20240909,143700,6132876150,11830,11840,11840,11830,51
|
|
20240909,143600,6132272360,11830,11830,11840,11830,116
|
|
20240909,143500,6130899760,11830,11840,11840,11830,2382
|
|
20240909,143400,6102718280,11840,11840,11840,11830,542
|
|
20240909,143300,6096305500,11830,11840,11850,11830,8768
|
|
20240909,143200,5992563600,11850,11850,11850,11840,306
|
|
20240909,143100,5988937650,11850,11850,11850,11840,1328
|
|
20240909,143000,5973213400,11850,11850,11850,11840,1175
|
|
20240909,142900,5959292580,11850,11850,11850,11850,3107
|
|
20240909,142800,5922474630,11850,11850,11850,11850,873
|
|
20240909,142700,5912129580,11850,11850,11850,11840,600
|
|
20240909,142600,5905023280,11850,11850,11850,11840,213
|
|
20240909,142500,5902499510,11850,11840,11850,11840,65
|
|
20240909,142400,5901729310,11850,11840,11850,11840,759
|
|
20240909,142300,5892738690,11850,11830,11850,11830,4883
|
|
20240909,142200,5834930610,11840,11840,11840,11840,255
|
|
20240909,142100,5831911410,11840,11840,11840,11840,362
|
|
20240909,142000,5827625330,11840,11840,11840,11830,1429
|
|
20240909,141900,5810713610,11840,11840,11840,11830,275
|
|
20240909,141800,5807457950,11840,11840,11840,11830,431
|
|
20240909,141700,5802355710,11840,11830,11840,11830,882
|
|
20240909,141600,5791916570,11840,11840,11840,11840,711
|
|
20240909,141500,5783498330,11830,11840,11840,11830,597
|
|
20240909,141400,5776429910,11840,11840,11840,11830,480
|
|
20240909,141300,5770746730,11840,11840,11840,11830,691
|
|
20240909,141200,5762568820,11840,11840,11840,11830,1007
|
|
20240909,141100,5750645950,11830,11840,11840,11830,579
|
|
20240909,141000,5743792230,11840,11840,11840,11840,700
|
|
20240909,140900,5735504230,11840,11840,11840,11840,380
|
|
20240909,140800,5731005030,11830,11840,11840,11830,697
|
|
20240909,140700,5722755740,11840,11840,11840,11840,493
|
|
20240909,140600,5716918620,11840,11840,11840,11830,682
|
|
20240909,140500,5708847620,11840,11840,11840,11840,582
|
|
20240909,140400,5701956740,11840,11840,11840,11830,2023
|
|
20240909,140300,5678019540,11840,11840,11840,11840,483
|
|
20240909,140200,5672300820,11840,11840,11840,11830,954
|
|
20240909,140100,5661011000,11840,11840,11840,11830,379
|
|
20240909,140000,5656523670,11840,11840,11840,11830,1451
|
|
20240909,135900,5639352020,11840,11840,11840,11830,1357
|
|
20240909,135800,5623289170,11840,11830,11840,11830,1173
|
|
20240909,135700,5609412420,11840,11840,11840,11830,525
|
|
20240909,135600,5603198030,11840,11840,11840,11840,325
|
|
20240909,135500,5599350030,11840,11840,11840,11830,2549
|
|
20240909,135400,5569182640,11840,11850,11850,11830,2934
|
|
20240909,135300,5534443960,11850,11850,11850,11840,50
|
|
20240909,135200,5533851480,11850,11850,11850,11850,1051
|
|
20240909,135100,5521397130,11840,11850,11850,11840,568
|
|
20240909,135000,5514671660,11850,11850,11850,11850,11
|
|
20240909,134900,5514541310,11840,11850,11850,11840,2431
|
|
20240909,134800,5485751760,11850,11850,11850,11850,85
|
|
20240909,134700,5484744510,11850,11840,11850,11830,4784
|
|
20240909,134600,5428103890,11840,11840,11840,11830,724
|
|
20240909,134500,5419531910,11840,11840,11840,11830,1182
|
|
20240909,134400,5405545210,11830,11840,11840,11830,2402
|
|
20240909,134300,5377123590,11840,11830,11840,11830,1524
|
|
20240909,134200,5359087600,11840,11840,11840,11840,1719
|
|
20240909,134100,5338734640,11840,11830,11840,11830,407
|
|
20240909,134000,5333916750,11840,11840,11840,11830,764
|
|
20240909,133900,5324874640,11840,11840,11840,11840,402
|
|
20240909,133800,5320114960,11840,11840,11840,11830,58
|
|
20240909,133700,5319428360,11840,11830,11840,11830,503
|
|
20240909,133600,5313477180,11840,11840,11840,11830,48
|
|
20240909,133500,5312908890,11840,11830,11840,11830,918
|
|
20240909,133400,5302048770,11840,11840,11840,11830,525
|
|
20240909,133300,5295836900,11830,11830,11830,11830,1636
|
|
20240909,133200,5276483020,11830,11840,11840,11830,55
|
|
20240909,133100,5275832300,11830,11830,11830,11830,440
|
|
20240909,133000,5270627100,11830,11820,11830,11820,1381
|
|
20240909,132900,5254293400,11830,11830,11830,11830,216
|
|
20240909,132800,5251738120,11830,11830,11830,11830,405
|
|
20240909,132700,5246946970,11830,11830,11830,11820,1092
|
|
20240909,132600,5234036570,11830,11830,11830,11830,14
|
|
20240909,132500,5233870950,11820,11840,11840,11820,805
|
|
20240909,132400,5224350720,11830,11830,11830,11830,421
|
|
20240909,132300,5219370290,11830,11830,11830,11830,835
|
|
20240909,132200,5209492240,11830,11830,11830,11820,1805
|
|
20240909,132100,5188139100,11820,11820,11830,11820,968
|
|
20240909,132000,5176688690,11820,11830,11830,11820,957
|
|
20240909,131900,5165376380,11820,11840,11840,11820,1700
|
|
20240909,131800,5145252760,11840,11840,11840,11840,1130
|
|
20240909,131700,5131873560,11840,11830,11840,11830,517
|
|
20240909,131600,5125756280,11840,11840,11850,11840,733
|
|
20240909,131500,5117077360,11840,11840,11840,11830,6382
|
|
20240909,131400,5041527830,11840,11830,11840,11830,610
|
|
20240909,131300,5034306980,11830,11840,11840,11830,22
|
|
20240909,131200,5034046570,11840,11840,11840,11830,1796
|
|
20240909,131100,5012790120,11840,11840,11840,11840,584
|
|
20240909,131000,5005875560,11840,11830,11840,11830,744
|
|
20240909,130900,4997072200,11840,11840,11840,11840,66
|
|
20240909,130800,4996290760,11840,11830,11840,11830,481
|
|
20240909,130700,4990599920,11840,11830,11840,11830,3282
|
|
20240909,130600,4951773820,11830,11830,11830,11830,433
|
|
20240909,130500,4946651430,11830,11830,11830,11830,421
|
|
20240909,130400,4941671000,11830,11830,11830,11820,548
|
|
20240909,130300,4935191900,11830,11820,11830,11820,1727
|
|
20240909,130200,4914777840,11820,11820,11830,11820,5026
|
|
20240909,130100,4855370310,11830,11830,11830,11820,1464
|
|
20240909,130000,4838059500,11830,11830,11830,11830,585
|
|
20240909,125900,4831138950,11830,11830,11830,11820,206
|
|
20240909,125800,4828703040,11830,11830,11830,11820,1204
|
|
20240909,125700,4814460560,11830,11840,11840,11830,1154
|
|
20240909,125600,4800805080,11840,11840,11840,11840,23
|
|
20240909,125500,4800532760,11840,11840,11840,11840,719
|
|
20240909,125400,4792019800,11840,11840,11840,11840,29
|
|
20240909,125300,4791676440,11840,11830,11840,11830,2476
|
|
20240909,125200,4762385300,11830,11840,11840,11830,2019
|
|
20240909,125100,4738480350,11840,11840,11840,11840,1081
|
|
20240909,125000,4725681310,11830,11840,11840,11830,402
|
|
20240909,124900,4720925180,11840,11830,11840,11830,5305
|
|
20240909,124800,4658160770,11830,11820,11830,11820,2100
|
|
20240909,124700,4633338240,11820,11830,11830,11820,1025
|
|
20240909,124600,4621218270,11830,11830,11830,11820,483
|
|
20240909,124500,4615507910,11830,11830,11830,11820,984
|
|
20240909,124400,4603876520,11820,11830,11830,11820,1635
|
|
20240909,124300,4584550620,11830,11830,11830,11820,1096
|
|
20240909,124200,4571593520,11830,11830,11830,11820,1142
|
|
20240909,124100,4558087940,11830,11830,11830,11830,47
|
|
20240909,124000,4557531930,11830,11830,11830,11820,1191
|
|
20240909,123900,4543452230,11830,11820,11830,11820,390
|
|
20240909,123800,4538839450,11830,11830,11830,11820,884
|
|
20240909,123700,4528389910,11830,11830,11830,11820,138
|
|
20240909,123600,4526758280,11820,11820,11830,11820,609
|
|
20240909,123500,4519559630,11820,11830,11830,11820,892
|
|
20240909,123400,4509015970,11830,11830,11830,11820,217
|
|
20240909,123300,4506449460,11830,11820,11830,11820,1722
|
|
20240909,123200,4486094840,11820,11830,11830,11820,423
|
|
20240909,123100,4481094000,11820,11830,11830,11820,780
|
|
20240909,123000,4471867040,11830,11830,11830,11820,1331
|
|
20240909,122900,4456129490,11830,11830,11830,11820,429
|
|
20240909,122800,4451058230,11830,11830,11830,11820,366
|
|
20240909,122700,4446728900,11830,11830,11830,11830,134
|
|
20240909,122600,4445143680,11830,11820,11830,11820,127
|
|
20240909,122500,4443641280,11820,11830,11830,11820,898
|
|
20240909,122400,4433021710,11830,11830,11830,11830,349
|
|
20240909,122300,4428893040,11830,11830,11830,11830,205
|
|
20240909,122200,4426467890,11830,11830,11830,11820,419
|
|
20240909,122100,4421513900,11830,11830,11830,11820,588
|
|
20240909,122000,4414561920,11830,11830,11830,11830,192
|
|
20240909,121900,4412290560,11830,11830,11830,11830,281
|
|
20240909,121800,4408966330,11830,11830,11830,11820,1915
|
|
20240909,121700,4386329850,11820,11820,11830,11820,71
|
|
20240909,121600,4385490030,11820,11820,11830,11820,67
|
|
20240909,121500,4384697970,11830,11830,11830,11820,895
|
|
20240909,121400,4374118700,11830,11830,11830,11820,9041
|
|
20240909,121300,4267167200,11830,11830,11830,11830,207
|
|
20240909,121200,4264718390,11830,11830,11830,11820,1118
|
|
20240909,121100,4251493220,11820,11820,11830,11820,463
|
|
20240909,121000,4246019260,11820,11820,11820,11810,2183
|
|
20240909,120900,4220219350,11820,11820,11820,11810,1188
|
|
20240909,120800,4206177560,11810,11820,11820,11810,807
|
|
20240909,120700,4196643050,11820,11820,11820,11810,2424
|
|
20240909,120600,4167996710,11820,11820,11820,11820,1549
|
|
20240909,120500,4149687530,11820,11820,11820,11810,3898
|
|
20240909,120400,4103649610,11820,11820,11820,11820,200
|
|
20240909,120300,4101285610,11820,11820,11820,11810,2077
|
|
20240909,120200,4076747180,11810,11820,11820,11810,571
|
|
20240909,120100,4070002990,11820,11820,11820,11810,275
|
|
20240909,120000,4066753480,11810,11820,11830,11810,3978
|
|
20240909,115900,4019741530,11820,11830,11830,11820,877
|
|
20240909,115800,4009374420,11820,11830,11830,11820,1030
|
|
20240909,115700,3997198410,11830,11820,11830,11810,1075
|
|
20240909,115600,3984495570,11820,11820,11830,11820,105
|
|
20240909,115500,3983254390,11830,11830,11840,11820,40442
|
|
20240909,115400,3505155410,11840,11830,11840,11830,640
|
|
20240909,115300,3497578930,11840,11840,11840,11830,1917
|
|
20240909,115200,3474900510,11840,11840,11840,11830,1003
|
|
20240909,115100,3463033520,11840,11830,11840,11830,598
|
|
20240909,115000,3455956640,11840,11840,11840,11830,1175
|
|
20240909,114900,3442044750,11840,11840,11840,11830,281
|
|
20240909,114800,3438718710,11830,11840,11840,11830,2095
|
|
20240909,114700,3413934030,11830,11840,11840,11830,666
|
|
20240909,114600,3406048930,11840,11830,11840,11830,1491
|
|
20240909,114500,3388407650,11840,11840,11840,11840,262
|
|
20240909,114400,3385305570,11840,11840,11840,11830,634
|
|
20240909,114300,3377804190,11830,11840,11840,11830,961
|
|
20240909,114200,3366434400,11840,11840,11840,11830,1360
|
|
20240909,114100,3350341970,11840,11840,11840,11830,164
|
|
20240909,114000,3348401210,11840,11840,11840,11830,1432
|
|
20240909,113900,3331448480,11840,11840,11840,11830,1424
|
|
20240909,113800,3314588670,11840,11830,11840,11830,375
|
|
20240909,113700,3310151910,11840,11840,11840,11840,62
|
|
20240909,113600,3309417830,11830,11830,11840,11830,870
|
|
20240909,113500,3299125210,11840,11840,11840,11830,336
|
|
20240909,113400,3295147680,11830,11840,11840,11830,1192
|
|
20240909,113300,3281037960,11840,11840,11840,11830,1043
|
|
20240909,113200,3268697020,11840,11840,11840,11830,234
|
|
20240909,113100,3265926490,11840,11830,11840,11830,1209
|
|
20240909,113000,3251623700,11840,11840,11840,11840,63
|
|
20240909,112900,3250877780,11840,11850,11850,11830,1683
|
|
20240909,112800,3230953090,11850,11850,11850,11840,849
|
|
20240909,112700,3220900620,11840,11840,11850,11840,1542
|
|
20240909,112600,3202643230,11840,11850,11850,11840,4200
|
|
20240909,112500,3152914860,11850,11840,11850,11840,952
|
|
20240909,112400,3141642780,11850,11850,11850,11840,859
|
|
20240909,112300,3131468340,11850,11850,11850,11840,903
|
|
20240909,112200,3120775970,11850,11850,11850,11840,87
|
|
20240909,112100,3119745220,11850,11850,11850,11840,871
|
|
20240909,112000,3109432050,11840,11850,11850,11840,3601
|
|
20240909,111900,3066795660,11850,11840,11850,11840,227
|
|
20240909,111800,3064106570,11850,11850,11850,11840,1084
|
|
20240909,111700,3051270710,11840,11850,11850,11840,386
|
|
20240909,111600,3046696970,11850,11850,11850,11840,560
|
|
20240909,111500,3040064900,11850,11840,11850,11840,804
|
|
20240909,111400,3030543480,11850,11850,11850,11850,142
|
|
20240909,111300,3028860780,11850,11850,11850,11840,529
|
|
20240909,111200,3022596330,11850,11850,11850,11850,444
|
|
20240909,111100,3017334930,11850,11850,11860,11850,1500
|
|
20240909,111000,2999559870,11850,11850,11850,11850,12635
|
|
20240909,110900,2849835120,11850,11850,11850,11840,1575
|
|
20240909,110800,2831177400,11850,11850,11850,11850,318
|
|
20240909,110700,2827409100,11850,11850,11850,11840,415
|
|
20240909,110600,2822493450,11850,11850,11850,11850,510
|
|
20240909,110500,2816449950,11850,11850,11850,11840,409
|
|
20240909,110400,2811606450,11850,11850,11850,11850,118
|
|
20240909,110300,2810208150,11840,11850,11850,11840,612
|
|
20240909,110200,2802960160,11850,11850,11850,11850,461
|
|
20240909,110100,2797497310,11840,11850,11850,11840,686
|
|
20240909,110000,2789374340,11850,11850,11850,11840,247
|
|
20240909,105900,2786448350,11850,11850,11850,11840,1279
|
|
20240909,105800,2771303420,11850,11850,11850,11840,2067
|
|
20240909,105700,2746829800,11850,11850,11850,11850,335
|
|
20240909,105600,2742860050,11850,11850,11850,11840,679
|
|
20240909,105500,2734813910,11840,11850,11850,11840,212
|
|
20240909,105400,2732303560,11850,11850,11850,11840,446
|
|
20240909,105300,2727021540,11850,11850,11850,11850,40
|
|
20240909,105200,2726547540,11840,11840,11850,11840,1516
|
|
20240909,105100,2708597920,11850,11840,11850,11840,516
|
|
20240909,105000,2702483660,11850,11850,11850,11840,220
|
|
20240909,104900,2699878600,11840,11840,11840,11830,2093
|
|
20240909,104800,2675099490,11840,11830,11840,11830,735
|
|
20240909,104700,2666402130,11840,11840,11840,11840,54
|
|
20240909,104600,2665762770,11840,11840,11840,11830,62
|
|
20240909,104500,2665028740,11840,11840,11840,11840,155
|
|
20240909,104400,2663193540,11840,11840,11850,11840,240
|
|
20240909,104300,2660351830,11840,11850,11850,11840,1045
|
|
20240909,104200,2647978260,11850,11850,11850,11840,817
|
|
20240909,104100,2638299080,11850,11840,11850,11830,984
|
|
20240909,104000,2626651880,11840,11850,11850,11830,711
|
|
20240909,103900,2618234370,11840,11840,11850,11840,807
|
|
20240909,103800,2608674840,11840,11850,11850,11840,285
|
|
20240909,103700,2605299150,11840,11850,11850,11840,3408
|
|
20240909,103600,2564925680,11840,11850,11850,11840,1343
|
|
20240909,103500,2549024410,11840,11850,11850,11840,236
|
|
20240909,103400,2546229850,11840,11840,11850,11840,815
|
|
20240909,103300,2536579930,11840,11850,11850,11840,572
|
|
20240909,103200,2529806740,11840,11850,11850,11840,245
|
|
20240909,103100,2526905260,11840,11850,11850,11840,374
|
|
20240909,103000,2522475170,11850,11840,11850,11840,2654
|
|
20240909,102900,2491051110,11840,11850,11850,11840,367
|
|
20240909,102800,2486705630,11840,11850,11850,11840,217
|
|
20240909,102700,2484135850,11840,11850,11850,11840,633
|
|
20240909,102600,2476637090,11850,11840,11850,11840,613
|
|
20240909,102500,2469378140,11850,11850,11850,11840,490
|
|
20240909,102400,2463573200,11840,11850,11850,11840,501
|
|
20240909,102300,2457639140,11840,11850,11850,11840,424
|
|
20240909,102200,2452616300,11850,11850,11850,11840,734
|
|
20240909,102100,2443925430,11850,11850,11850,11840,513
|
|
20240909,102000,2437847850,11850,11850,11850,11840,852
|
|
20240909,101900,2427753130,11850,11850,11850,11840,1149
|
|
20240909,101800,2414142770,11840,11850,11850,11840,505
|
|
20240909,101700,2408160190,11850,11850,11850,11840,318
|
|
20240909,101600,2404393370,11850,11850,11850,11840,359
|
|
20240909,101500,2400140990,11840,11850,11850,11840,1213
|
|
20240909,101400,2385777600,11850,11840,11850,11840,473
|
|
20240909,101300,2380175860,11840,11850,11850,11830,222
|
|
20240909,101200,2377546320,11850,11850,11850,11830,5438
|
|
20240909,101100,2313189440,11850,11850,11850,11840,717
|
|
20240909,101000,2304697290,11850,11860,11860,11850,1752
|
|
20240909,100900,2283935840,11850,11860,11860,11850,631
|
|
20240909,100800,2276455160,11860,11860,11860,11850,1168
|
|
20240909,100700,2262608170,11860,11850,11860,11840,2715
|
|
20240909,100600,2230436840,11850,11850,11850,11840,2996
|
|
20240909,100500,2194935710,11850,11850,11850,11840,562
|
|
20240909,100400,2188277920,11850,11850,11850,11840,3930
|
|
20240909,100300,2141743950,11850,11850,11850,11840,446
|
|
20240909,100200,2136461320,11850,11850,11850,11840,2831
|
|
20240909,100100,2102938910,11850,11850,11850,11840,677
|
|
20240909,100000,2094922370,11850,11850,11850,11840,1867
|
|
20240909,095900,2072815990,11850,11850,11850,11840,2017
|
|
20240909,095800,2048931370,11850,11850,11850,11840,415
|
|
20240909,095700,2044015090,11860,11840,11860,11840,1510
|
|
20240909,095600,2026127110,11840,11850,11850,11840,609
|
|
20240909,095500,2018912080,11850,11860,11860,11850,9017
|
|
20240909,095400,1912060320,11850,11860,11860,11850,1774
|
|
20240909,095300,1891030680,11850,11860,11860,11850,536
|
|
20240909,095200,1884675390,11860,11860,11860,11850,983
|
|
20240909,095100,1873023780,11860,11850,11860,11850,369
|
|
20240909,095000,1868648920,11860,11860,11860,11850,3880
|
|
20240909,094900,1822633590,11860,11860,11860,11850,400
|
|
20240909,094800,1817892950,11860,11860,11860,11850,443
|
|
20240909,094700,1812641540,11860,11870,11870,11850,2630
|
|
20240909,094600,1781453800,11860,11870,11870,11860,366
|
|
20240909,094500,1777112960,11870,11870,11870,11860,1850
|
|
20240909,094400,1755168310,11870,11870,11870,11860,2607
|
|
20240909,094300,1724224690,11870,11870,11870,11860,2350
|
|
20240909,094200,1696351090,11870,11870,11870,11870,18
|
|
20240909,094100,1696137430,11870,11870,11870,11870,1067
|
|
20240909,094000,1683472140,11870,11870,11870,11860,754
|
|
20240909,093900,1674522810,11870,11870,11870,11860,551
|
|
20240909,093800,1667986180,11880,11870,11880,11860,252
|
|
20240909,093700,1664995130,11870,11870,11880,11860,436
|
|
20240909,093600,1659820050,11870,11880,11880,11870,655
|
|
20240909,093500,1652043410,11880,11870,11880,11870,1529
|
|
20240909,093400,1633887150,11880,11870,11880,11870,821
|
|
20240909,093300,1624141280,11870,11870,11870,11860,1703
|
|
20240909,093200,1603932680,11870,11880,11880,11860,9105
|
|
20240909,093100,1495886130,11880,11880,11880,11870,2821
|
|
20240909,093000,1462379590,11880,11880,11880,11870,1370
|
|
20240909,092900,1446110200,11880,11880,11880,11870,1988
|
|
20240909,092800,1422494180,11880,11880,11880,11870,949
|
|
20240909,092700,1411228540,11880,11880,11880,11870,1857
|
|
20240909,092600,1389179630,11880,11880,11880,11870,255
|
|
20240909,092500,1386150530,11880,11880,11890,11870,1478
|
|
20240909,092400,1368589240,11880,11880,11880,11870,493
|
|
20240909,092300,1362733990,11880,11880,11880,11870,5104
|
|
20240909,092200,1302117910,11880,11880,11880,11870,2458
|
|
20240909,092100,1272917970,11880,11880,11880,11870,997
|
|
20240909,092000,1261077140,11880,11870,11880,11870,1058
|
|
20240909,091900,1248515170,11880,11880,11880,11870,404
|
|
20240909,091800,1243716650,11880,11880,11880,11870,3397
|
|
20240909,091700,1203382580,11870,11880,11880,11870,757
|
|
20240909,091600,1194391080,11880,11880,11890,11870,1805
|
|
20240909,091500,1172952230,11870,11870,11880,11870,3008
|
|
20240909,091400,1137247230,11860,11870,11870,11850,2716
|
|
20240909,091300,1105035260,11870,11860,11870,11860,1913
|
|
20240909,091200,1082345330,11850,11860,11860,11850,743
|
|
20240909,091100,1073533870,11850,11850,11860,11850,1341
|
|
20240909,091000,1057631570,11860,11830,11860,11820,12250
|
|
20240909,090900,912669390,11820,11820,11830,11810,10766
|
|
20240909,090800,785414610,11820,11830,11830,11810,8704
|
|
20240909,090700,682562130,11830,11840,11840,11830,3038
|
|
20240909,090600,646620860,11840,11850,11850,11830,5603
|
|
20240909,090500,580296640,11850,11850,11850,11840,2622
|
|
20240909,090400,549241620,11860,11860,11860,11850,5326
|
|
20240909,090300,486106080,11860,11860,11870,11860,1968
|
|
20240909,090200,462765030,11860,11860,11870,11830,8528
|
|
20240909,090100,361809750,11870,11840,11870,11830,15507
|
|
20240909,090000,178181020,11850,11870,11870,11810,15032
|