645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,194200,5628537330,10810,10810,10810,10810,15860
|
|
20240910,194100,5628537330,10810,10810,10810,10810,0
|
|
20240910,194000,5628537330,10810,10810,10810,10810,0
|
|
20240910,193900,5628537330,10810,10810,10810,10810,0
|
|
20240910,193800,5628537330,10810,10810,10810,10810,0
|
|
20240910,193700,5628537330,10810,10810,10810,10810,0
|
|
20240910,193600,5628537330,10810,10810,10810,10810,0
|
|
20240910,193500,5628537330,10810,10810,10810,10810,0
|
|
20240910,193400,5628537330,10810,10810,10810,10810,0
|
|
20240910,193300,5628537330,10810,10810,10810,10810,0
|
|
20240910,193200,5628537330,10810,10810,10810,10810,0
|
|
20240910,193100,5628537330,10810,10810,10810,10810,0
|
|
20240910,193000,5628537330,10810,10810,10810,10810,0
|
|
20240910,192900,5628537330,10810,10810,10810,10810,0
|
|
20240910,192800,5628537330,10810,10810,10810,10810,0
|
|
20240910,192700,5628537330,10810,10810,10810,10810,0
|
|
20240910,192600,5628537330,10810,10810,10810,10810,0
|
|
20240910,192500,5628537330,10810,10810,10810,10810,0
|
|
20240910,192400,5628537330,10810,10810,10810,10810,0
|
|
20240910,192300,5628537330,10810,10810,10810,10810,0
|
|
20240910,192200,5628537330,10810,10810,10810,10810,0
|
|
20240910,192100,5628537330,10810,10810,10810,10810,0
|
|
20240910,192000,5628537330,10810,10810,10810,10810,0
|
|
20240910,191900,5628537330,10810,10810,10810,10810,0
|
|
20240910,191800,5628537330,10810,10810,10810,10810,0
|
|
20240910,191700,5628537330,10810,10810,10810,10810,0
|
|
20240910,191600,5628537330,10810,10810,10810,10810,0
|
|
20240910,191500,5628537330,10810,10810,10810,10810,0
|
|
20240910,191400,5628537330,10810,10810,10810,10810,0
|
|
20240910,191300,5628537330,10810,10810,10810,10810,0
|
|
20240910,191200,5628537330,10810,10810,10810,10810,15860
|
|
20240910,191100,5628537330,10810,10810,10810,10810,0
|
|
20240910,191000,5628537330,10810,10810,10810,10810,0
|
|
20240910,190900,5628537330,10810,10810,10810,10810,0
|
|
20240910,190800,5628537330,10810,10810,10810,10810,0
|
|
20240910,190700,5628537330,10810,10810,10810,10810,0
|
|
20240910,190600,5628537330,10810,10810,10810,10810,0
|
|
20240910,190500,5628537330,10810,10810,10810,10810,0
|
|
20240910,190400,5628537330,10810,10810,10810,10810,0
|
|
20240910,190300,5628537330,10810,10810,10810,10810,0
|
|
20240910,190200,5628537330,10810,10810,10810,10810,0
|
|
20240910,190100,5628537330,10810,10810,10810,10810,0
|
|
20240910,190000,5628537330,10810,10810,10810,10810,0
|
|
20240910,185900,5628537330,10810,10810,10810,10810,0
|
|
20240910,185800,5628537330,10810,10810,10810,10810,0
|
|
20240910,185700,5628537330,10810,10810,10810,10810,0
|
|
20240910,185600,5628537330,10810,10810,10810,10810,0
|
|
20240910,185500,5628537330,10810,10810,10810,10810,0
|
|
20240910,185400,5628537330,10810,10810,10810,10810,0
|
|
20240910,185300,5628537330,10810,10810,10810,10810,0
|
|
20240910,185200,5628537330,10810,10810,10810,10810,0
|
|
20240910,185100,5628537330,10810,10810,10810,10810,0
|
|
20240910,185000,5628537330,10810,10810,10810,10810,0
|
|
20240910,184900,5628537330,10810,10810,10810,10810,0
|
|
20240910,184800,5628537330,10810,10810,10810,10810,0
|
|
20240910,184700,5628537330,10810,10810,10810,10810,0
|
|
20240910,184600,5628537330,10810,10810,10810,10810,0
|
|
20240910,184500,5628537330,10810,10810,10810,10810,0
|
|
20240910,184400,5628537330,10810,10810,10810,10810,0
|
|
20240910,184300,5628537330,10810,10810,10810,10810,0
|
|
20240910,184200,5628537330,10810,10810,10810,10810,15860
|
|
20240910,184100,5628537330,10810,10810,10810,10810,0
|
|
20240910,184000,5628537330,10810,10810,10810,10810,0
|
|
20240910,183900,5628537330,10810,10810,10810,10810,0
|
|
20240910,183800,5628537330,10810,10810,10810,10810,0
|
|
20240910,183700,5628537330,10810,10810,10810,10810,0
|
|
20240910,183600,5628537330,10810,10810,10810,10810,0
|
|
20240910,183500,5628537330,10810,10810,10810,10810,0
|
|
20240910,183400,5628537330,10810,10810,10810,10810,0
|
|
20240910,183300,5628537330,10810,10810,10810,10810,0
|
|
20240910,183200,5628537330,10810,10810,10810,10810,0
|
|
20240910,183100,5628537330,10810,10810,10810,10810,0
|
|
20240910,183000,5628537330,10810,10810,10810,10810,0
|
|
20240910,182900,5628537330,10810,10810,10810,10810,0
|
|
20240910,182800,5628537330,10810,10810,10810,10810,0
|
|
20240910,182700,5628537330,10810,10810,10810,10810,0
|
|
20240910,182600,5628537330,10810,10810,10810,10810,0
|
|
20240910,182500,5628537330,10810,10810,10810,10810,0
|
|
20240910,182400,5628537330,10810,10810,10810,10810,0
|
|
20240910,182300,5628537330,10810,10810,10810,10810,0
|
|
20240910,182200,5628537330,10810,10810,10810,10810,0
|
|
20240910,182100,5628537330,10810,10810,10810,10810,0
|
|
20240910,182000,5628537330,10810,10810,10810,10810,0
|
|
20240910,181900,5628537330,10810,10810,10810,10810,0
|
|
20240910,181800,5628537330,10810,10810,10810,10810,0
|
|
20240910,181700,5628537330,10810,10810,10810,10810,0
|
|
20240910,181600,5628537330,10810,10810,10810,10810,0
|
|
20240910,181500,5628537330,10810,10810,10810,10810,0
|
|
20240910,181400,5628537330,10810,10810,10810,10810,0
|
|
20240910,181300,5628537330,10810,10810,10810,10810,0
|
|
20240910,181200,5628537330,10810,10810,10810,10810,15860
|
|
20240910,181100,5628537330,10810,10810,10810,10810,0
|
|
20240910,181000,5628537330,10810,10810,10810,10810,0
|
|
20240910,180900,5628537330,10810,10810,10810,10810,0
|
|
20240910,180800,5628537330,10810,10810,10810,10810,0
|
|
20240910,180700,5628537330,10810,10810,10810,10810,0
|
|
20240910,180600,5628537330,10810,10810,10810,10810,0
|
|
20240910,180500,5628537330,10810,10810,10810,10810,0
|
|
20240910,180400,5628537330,10810,10810,10810,10810,0
|
|
20240910,180300,5628537330,10810,10810,10810,10810,0
|
|
20240910,180200,5628537330,10810,10810,10810,10810,0
|
|
20240910,180100,5628537330,10810,10810,10810,10810,0
|
|
20240910,180000,5628537330,10810,10810,10810,10810,0
|
|
20240910,175900,5628537330,10810,10810,10810,10810,0
|
|
20240910,175800,5628537330,10810,10810,10810,10810,0
|
|
20240910,175700,5628537330,10810,10810,10810,10810,0
|
|
20240910,175600,5628537330,10810,10810,10810,10810,0
|
|
20240910,175500,5628537330,10810,10810,10810,10810,0
|
|
20240910,175400,5628537330,10810,10810,10810,10810,0
|
|
20240910,175300,5628537330,10810,10810,10810,10810,0
|
|
20240910,175200,5628537330,10810,10810,10810,10810,0
|
|
20240910,175100,5628537330,10810,10810,10810,10810,0
|
|
20240910,175000,5628537330,10810,10810,10810,10810,0
|
|
20240910,174900,5628537330,10810,10810,10810,10810,0
|
|
20240910,174800,5628537330,10810,10810,10810,10810,0
|
|
20240910,174700,5628537330,10810,10810,10810,10810,0
|
|
20240910,174600,5628537330,10810,10810,10810,10810,0
|
|
20240910,174500,5628537330,10810,10810,10810,10810,0
|
|
20240910,174400,5628537330,10810,10810,10810,10810,0
|
|
20240910,174300,5628537330,10810,10810,10810,10810,0
|
|
20240910,174200,5628537330,10810,10810,10810,10810,15860
|
|
20240910,174100,5628537330,10810,10810,10810,10810,0
|
|
20240910,174000,5628537330,10810,10810,10810,10810,0
|
|
20240910,173900,5628537330,10810,10810,10810,10810,0
|
|
20240910,173800,5628537330,10810,10810,10810,10810,0
|
|
20240910,173700,5628537330,10810,10810,10810,10810,0
|
|
20240910,173600,5628537330,10810,10810,10810,10810,0
|
|
20240910,173500,5628537330,10810,10810,10810,10810,0
|
|
20240910,173400,5628537330,10810,10810,10810,10810,0
|
|
20240910,173300,5628537330,10810,10810,10810,10810,0
|
|
20240910,173200,5628537330,10810,10810,10810,10810,0
|
|
20240910,173100,5628537330,10810,10810,10810,10810,0
|
|
20240910,173000,5628537330,10810,10810,10810,10810,0
|
|
20240910,172900,5628537330,10810,10810,10810,10810,0
|
|
20240910,172800,5628537330,10810,10810,10810,10810,0
|
|
20240910,172700,5628537330,10810,10810,10810,10810,0
|
|
20240910,172600,5628537330,10810,10810,10810,10810,0
|
|
20240910,172500,5628537330,10810,10810,10810,10810,0
|
|
20240910,172400,5628537330,10810,10810,10810,10810,0
|
|
20240910,172300,5628537330,10810,10810,10810,10810,0
|
|
20240910,172200,5628537330,10810,10810,10810,10810,0
|
|
20240910,172100,5628537330,10810,10810,10810,10810,0
|
|
20240910,172000,5628537330,10810,10810,10810,10810,0
|
|
20240910,171900,5628537330,10810,10810,10810,10810,0
|
|
20240910,171800,5628537330,10810,10810,10810,10810,0
|
|
20240910,171700,5628537330,10810,10810,10810,10810,0
|
|
20240910,171600,5628537330,10810,10810,10810,10810,0
|
|
20240910,171500,5628537330,10810,10810,10810,10810,0
|
|
20240910,171400,5628537330,10810,10810,10810,10810,0
|
|
20240910,171300,5628537330,10810,10810,10810,10810,0
|
|
20240910,171200,5628537330,10810,10810,10810,10810,15860
|
|
20240910,171100,5628537330,10810,10810,10810,10810,0
|
|
20240910,171000,5628537330,10810,10810,10810,10810,0
|
|
20240910,170900,5628537330,10810,10810,10810,10810,0
|
|
20240910,170800,5628537330,10810,10810,10810,10810,0
|
|
20240910,170700,5628537330,10810,10810,10810,10810,0
|
|
20240910,170600,5628537330,10810,10810,10810,10810,0
|
|
20240910,170500,5628537330,10810,10810,10810,10810,0
|
|
20240910,170400,5628537330,10810,10810,10810,10810,0
|
|
20240910,170300,5628537330,10810,10810,10810,10810,0
|
|
20240910,170200,5628537330,10810,10810,10810,10810,0
|
|
20240910,170100,5628537330,10810,10810,10810,10810,0
|
|
20240910,170000,5628537330,10810,10810,10810,10810,0
|
|
20240910,165900,5628537330,10810,10810,10810,10810,0
|
|
20240910,165800,5628537330,10810,10810,10810,10810,0
|
|
20240910,165700,5628537330,10810,10810,10810,10810,0
|
|
20240910,165600,5628537330,10810,10810,10810,10810,0
|
|
20240910,165500,5628537330,10810,10810,10810,10810,0
|
|
20240910,165400,5628537330,10810,10810,10810,10810,0
|
|
20240910,165300,5628537330,10810,10810,10810,10810,0
|
|
20240910,165200,5628537330,10810,10810,10810,10810,0
|
|
20240910,165100,5628537330,10810,10810,10810,10810,0
|
|
20240910,165000,5628537330,10810,10810,10810,10810,0
|
|
20240910,164900,5628537330,10810,10810,10810,10810,0
|
|
20240910,164800,5628537330,10810,10810,10810,10810,0
|
|
20240910,164700,5628537330,10810,10810,10810,10810,0
|
|
20240910,164600,5628537330,10810,10810,10810,10810,0
|
|
20240910,164500,5628537330,10810,10810,10810,10810,0
|
|
20240910,164400,5628537330,10810,10810,10810,10810,0
|
|
20240910,164300,5628537330,10810,10810,10810,10810,0
|
|
20240910,164200,5628537330,10810,10810,10810,10810,15860
|
|
20240910,164100,5628537330,10810,10810,10810,10810,0
|
|
20240910,164000,5628537330,10810,10810,10810,10810,0
|
|
20240910,163900,5628537330,10810,10810,10810,10810,0
|
|
20240910,163800,5628537330,10810,10810,10810,10810,0
|
|
20240910,163700,5628537330,10810,10810,10810,10810,0
|
|
20240910,163600,5628537330,10810,10810,10810,10810,0
|
|
20240910,163500,5628537330,10810,10810,10810,10810,0
|
|
20240910,163400,5628537330,10810,10810,10810,10810,0
|
|
20240910,163300,5628537330,10810,10810,10810,10810,0
|
|
20240910,163200,5628537330,10810,10810,10810,10810,0
|
|
20240910,163100,5628537330,10810,10810,10810,10810,0
|
|
20240910,163000,5628537330,10810,10810,10810,10810,0
|
|
20240910,162900,5628537330,10810,10810,10810,10810,0
|
|
20240910,162800,5628537330,10810,10810,10810,10810,0
|
|
20240910,162700,5628537330,10810,10810,10810,10810,0
|
|
20240910,162600,5628537330,10810,10810,10810,10810,0
|
|
20240910,162500,5628537330,10810,10810,10810,10810,0
|
|
20240910,162400,5628537330,10810,10810,10810,10810,0
|
|
20240910,162300,5628537330,10810,10810,10810,10810,0
|
|
20240910,162200,5628537330,10810,10810,10810,10810,0
|
|
20240910,162100,5628537330,10810,10810,10810,10810,0
|
|
20240910,162000,5628537330,10810,10810,10810,10810,0
|
|
20240910,161900,5628537330,10810,10810,10810,10810,0
|
|
20240910,161800,5628537330,10810,10810,10810,10810,0
|
|
20240910,161700,5628537330,10810,10810,10810,10810,0
|
|
20240910,161600,5628537330,10810,10810,10810,10810,0
|
|
20240910,161500,5628537330,10810,10810,10810,10810,0
|
|
20240910,161400,5628537330,10810,10810,10810,10810,0
|
|
20240910,161300,5628537330,10810,10810,10810,10810,0
|
|
20240910,161200,5628537330,10810,10810,10810,10810,15860
|
|
20240910,161100,5628537330,10810,10810,10810,10810,0
|
|
20240910,161000,5628537330,10810,10810,10810,10810,0
|
|
20240910,160900,5628537330,10810,10810,10810,10810,0
|
|
20240910,160800,5628537330,10810,10810,10810,10810,0
|
|
20240910,160700,5628537330,10810,10810,10810,10810,0
|
|
20240910,160600,5628537330,10810,10810,10810,10810,0
|
|
20240910,160500,5628537330,10810,10810,10810,10810,0
|
|
20240910,160400,5628537330,10810,10810,10810,10810,0
|
|
20240910,160300,5628537330,10810,10810,10810,10810,0
|
|
20240910,160200,5628537330,10810,10810,10810,10810,0
|
|
20240910,160100,5628537330,10810,10810,10810,10810,0
|
|
20240910,160000,5628537330,10810,10810,10810,10810,0
|
|
20240910,155900,5628537330,10810,10810,10810,10810,0
|
|
20240910,155800,5628537330,10810,10810,10810,10810,0
|
|
20240910,155700,5628537330,10810,10810,10810,10810,0
|
|
20240910,155600,5628537330,10810,10810,10810,10810,0
|
|
20240910,155500,5628537330,10810,10810,10810,10810,0
|
|
20240910,155400,5628537330,10810,10810,10810,10810,0
|
|
20240910,155300,5628537330,10810,10810,10810,10810,0
|
|
20240910,155200,5628537330,10810,10810,10810,10810,0
|
|
20240910,155100,5628537330,10810,10810,10810,10810,0
|
|
20240910,155000,5628537330,10810,10810,10810,10810,0
|
|
20240910,154900,5628537330,10810,10810,10810,10810,0
|
|
20240910,154800,5628537330,10810,10810,10810,10810,0
|
|
20240910,154700,5628537330,10810,10810,10810,10810,0
|
|
20240910,154600,5628537330,10810,10810,10810,10810,0
|
|
20240910,154500,5628537330,10810,10810,10810,10810,0
|
|
20240910,154400,5628537330,10810,10810,10810,10810,0
|
|
20240910,154300,5628537330,10810,10810,10810,10810,0
|
|
20240910,154200,5628537330,10810,10810,10810,10810,15860
|
|
20240910,154100,5628537330,10810,10810,10810,10810,0
|
|
20240910,154000,5628537330,10810,10810,10810,10810,0
|
|
20240910,153900,5628537330,10810,10810,10810,10810,0
|
|
20240910,153800,5628537330,10810,10810,10810,10810,0
|
|
20240910,153700,5628537330,10810,10810,10810,10810,0
|
|
20240910,153600,5628537330,10810,10810,10810,10810,0
|
|
20240910,153500,5628537330,10810,10810,10810,10810,0
|
|
20240910,153400,5628537330,10810,10810,10810,10810,0
|
|
20240910,153300,5628537330,10810,10810,10810,10810,0
|
|
20240910,153200,5628537330,10810,10810,10810,10810,0
|
|
20240910,153100,5628537330,10810,10810,10810,10810,0
|
|
20240910,153000,5628537330,10810,10810,10810,10810,15860
|
|
20240910,152900,5457090730,10830,10830,10830,10830,0
|
|
20240910,152800,5457090730,10830,10830,10830,10830,0
|
|
20240910,152700,5457090730,10830,10830,10830,10830,0
|
|
20240910,152600,5457090730,10830,10830,10830,10830,0
|
|
20240910,152500,5457090730,10830,10830,10830,10830,0
|
|
20240910,152400,5457090730,10830,10830,10830,10830,0
|
|
20240910,152300,5457090730,10830,10830,10830,10830,0
|
|
20240910,152200,5457090730,10830,10830,10830,10830,0
|
|
20240910,152100,5457090730,10830,10830,10830,10830,0
|
|
20240910,152000,5457090730,10830,10830,10830,10830,0
|
|
20240910,151900,5457090730,10830,10830,10850,10830,963
|
|
20240910,151800,5446652810,10820,10830,10840,10820,4480
|
|
20240910,151700,5398120060,10840,10830,10850,10830,1448
|
|
20240910,151600,5382434520,10830,10840,10860,10830,1833
|
|
20240910,151500,5362550240,10850,10840,10860,10830,1277
|
|
20240910,151400,5348700130,10850,10860,10860,10830,1842
|
|
20240910,151300,5328708680,10860,10850,10860,10840,609
|
|
20240910,151200,5322104980,10850,10850,10860,10830,1802
|
|
20240910,151100,5302576080,10850,10850,10860,10850,154
|
|
20240910,151000,5300904480,10840,10840,10860,10840,5186
|
|
20240910,150900,5244597630,10840,10850,10850,10840,1132
|
|
20240910,150800,5232321740,10850,10860,10860,10850,1405
|
|
20240910,150700,5217065950,10870,10870,10870,10870,1644
|
|
20240910,150600,5199195670,10860,10860,10870,10850,1216
|
|
20240910,150500,5185989940,10860,10850,10870,10850,1418
|
|
20240910,150400,5170587660,10860,10850,10880,10850,787
|
|
20240910,150300,5162037920,10850,10850,10860,10850,1644
|
|
20240910,150200,5144200470,10850,10870,10870,10850,3380
|
|
20240910,150100,5107517240,10870,10860,10870,10850,1420
|
|
20240910,150000,5092082020,10860,10860,10870,10860,509
|
|
20240910,145900,5086554260,10860,10860,10870,10860,765
|
|
20240910,145800,5078246300,10860,10860,10880,10860,862
|
|
20240910,145700,5068876100,10850,10870,10880,10850,2158
|
|
20240910,145600,5045433510,10860,10880,10880,10860,888
|
|
20240910,145500,5035783190,10880,10860,10880,10850,919
|
|
20240910,145400,5025793160,10860,10870,10880,10860,1400
|
|
20240910,145300,5010568650,10870,10870,10890,10860,416
|
|
20240910,145200,5006046620,10870,10890,10900,10870,1579
|
|
20240910,145100,4988860220,10890,10910,10910,10890,1982
|
|
20240910,145000,4967251240,10890,10900,10920,10890,2695
|
|
20240910,144900,4937859610,10900,10850,10900,10850,3424
|
|
20240910,144800,4900596520,10850,10860,10870,10850,501
|
|
20240910,144700,4895159140,10850,10850,10870,10850,1552
|
|
20240910,144600,4878311930,10850,10850,10890,10850,747
|
|
20240910,144500,4870201060,10850,10850,10880,10850,919
|
|
20240910,144400,4860216760,10850,10850,10860,10850,668
|
|
20240910,144300,4852967870,10850,10850,10870,10850,843
|
|
20240910,144200,4843814600,10850,10860,10870,10850,660
|
|
20240910,144100,4836649950,10850,10880,10890,10850,958
|
|
20240910,144000,4826238100,10880,10870,10900,10860,3887
|
|
20240910,143900,4783927330,10870,10860,10870,10850,617
|
|
20240910,143800,4777225920,10860,10860,10870,10850,3537
|
|
20240910,143700,4738824590,10860,10880,10880,10860,912
|
|
20240910,143600,4728908530,10880,10860,10880,10860,1035
|
|
20240910,143500,4717660560,10860,10860,10870,10850,927
|
|
20240910,143400,4707592850,10860,10860,10870,10850,1469
|
|
20240910,143300,4691641380,10860,10870,10870,10850,1169
|
|
20240910,143200,4678937310,10870,10880,10880,10860,828
|
|
20240910,143100,4669932250,10880,10870,10900,10870,1382
|
|
20240910,143000,4654885950,10870,10890,10890,10860,813
|
|
20240910,142900,4646049730,10890,10850,10900,10850,948
|
|
20240910,142800,4635749050,10850,10860,10870,10850,561
|
|
20240910,142700,4629658860,10870,10850,10900,10850,2835
|
|
20240910,142600,4598810170,10850,10860,10870,10850,2210
|
|
20240910,142500,4574812370,10870,10870,10870,10860,585
|
|
20240910,142400,4568457780,10870,10880,10890,10870,1535
|
|
20240910,142300,4551760180,10890,10880,10890,10880,627
|
|
20240910,142200,4544938100,10880,10890,10910,10880,1081
|
|
20240910,142100,4533168940,10890,10890,10910,10880,1610
|
|
20240910,142000,4515629170,10880,10880,10900,10880,1333
|
|
20240910,141900,4501116150,10880,10900,10900,10870,607
|
|
20240910,141800,4494511620,10900,10880,10910,10860,2069
|
|
20240910,141700,4471981470,10860,10880,10890,10860,1028
|
|
20240910,141600,4460800200,10880,10850,10890,10850,1628
|
|
20240910,141500,4443086250,10880,10860,10880,10850,937
|
|
20240910,141400,4432912700,10860,10860,10870,10850,1147
|
|
20240910,141300,4420452520,10860,10870,10890,10860,600
|
|
20240910,141200,4413931800,10870,10880,10900,10860,2752
|
|
20240910,141100,4384011410,10880,10880,10890,10860,850
|
|
20240910,141000,4374770830,10880,10880,10890,10880,1641
|
|
20240910,140900,4356904520,10880,10890,10890,10880,807
|
|
20240910,140800,4348119120,10880,10880,10900,10880,855
|
|
20240910,140700,4338809380,10890,10870,10900,10870,2341
|
|
20240910,140600,4313333100,10900,10870,10900,10870,1139
|
|
20240910,140500,4300926320,10870,10860,10880,10860,755
|
|
20240910,140400,4292726390,10870,10860,10870,10860,1465
|
|
20240910,140300,4276803360,10860,10880,10880,10860,997
|
|
20240910,140200,4265970530,10880,10880,10880,10860,505
|
|
20240910,140100,4260481330,10870,10870,10880,10870,905
|
|
20240910,140000,4250636500,10870,10880,10880,10870,2366
|
|
20240910,135900,4224898890,10880,10890,10900,10880,918
|
|
20240910,135800,4214907030,10880,10890,10900,10880,700
|
|
20240910,135700,4207283920,10890,10850,10890,10850,1046
|
|
20240910,135600,4195909790,10850,10840,10880,10840,704
|
|
20240910,135500,4188271620,10860,10860,10870,10840,3640
|
|
20240910,135400,4148779250,10840,10860,10870,10840,1434
|
|
20240910,135300,4133217410,10840,10840,10860,10830,1791
|
|
20240910,135200,4113802090,10840,10840,10860,10840,800
|
|
20240910,135100,4105122990,10840,10850,10860,10840,864
|
|
20240910,135000,4095748900,10860,10850,10860,10840,779
|
|
20240910,134900,4087298660,10880,10840,10880,10830,1461
|
|
20240910,134800,4071446520,10830,10850,10860,10830,821
|
|
20240910,134700,4062541210,10850,10850,10860,10830,1825
|
|
20240910,134600,4042758450,10850,10860,10860,10830,589
|
|
20240910,134500,4036375120,10830,10830,10850,10830,881
|
|
20240910,134400,4026830240,10830,10820,10860,10820,1100
|
|
20240910,134300,4014917420,10820,10830,10830,10820,1884
|
|
20240910,134200,3994521040,10830,10830,10840,10830,594
|
|
20240910,134100,3988086890,10840,10840,10840,10830,578
|
|
20240910,134000,3981822900,10830,10830,10850,10830,916
|
|
20240910,133900,3971896800,10830,10850,10860,10830,6002
|
|
20240910,133800,3906812540,10850,10860,10870,10850,2254
|
|
20240910,133700,3882334960,10860,10860,10870,10860,539
|
|
20240910,133600,3876480790,10860,10860,10890,10850,703
|
|
20240910,133500,3868847010,10850,10850,10850,10840,1064
|
|
20240910,133400,3857307610,10840,10840,10900,10840,714
|
|
20240910,133300,3849560870,10840,10840,10840,10820,772
|
|
20240910,133200,3841202180,10820,10840,10850,10820,3196
|
|
20240910,133100,3806593060,10830,10850,10860,10830,2768
|
|
20240910,133000,3776580680,10860,10850,10860,10850,332
|
|
20240910,132900,3772978390,10850,10850,10870,10850,767
|
|
20240910,132800,3764652290,10850,10850,10860,10850,527
|
|
20240910,132700,3758932370,10850,10850,10870,10850,1160
|
|
20240910,132600,3746343460,10860,10840,10860,10840,2312
|
|
20240910,132500,3721276360,10840,10850,10860,10840,2541
|
|
20240910,132400,3693706930,10860,10840,10860,10840,2736
|
|
20240910,132300,3664030940,10850,10850,10860,10840,565
|
|
20240910,132200,3657901590,10850,10840,10850,10830,1019
|
|
20240910,132100,3646852110,10840,10840,10840,10840,493
|
|
20240910,132000,3641507990,10840,10820,10850,10820,540
|
|
20240910,131900,3635653830,10830,10820,10840,10820,757
|
|
20240910,131800,3627454430,10830,10830,10840,10820,1593
|
|
20240910,131700,3610202040,10840,10840,10850,10830,677
|
|
20240910,131600,3602864270,10840,10840,10860,10830,1471
|
|
20240910,131500,3586914020,10830,10830,10850,10820,1143
|
|
20240910,131400,3574537090,10830,10840,10850,10820,1050
|
|
20240910,131300,3563156980,10830,10830,10840,10810,5333
|
|
20240910,131200,3505454660,10830,10860,10860,10830,5998
|
|
20240910,131100,3440406480,10860,10860,10870,10860,1674
|
|
20240910,131000,3422226810,10860,10860,10870,10860,893
|
|
20240910,130900,3412528230,10860,10860,10870,10860,465
|
|
20240910,130800,3407475740,10870,10880,10880,10860,3423
|
|
20240910,130700,3370262630,10870,10880,10890,10870,2054
|
|
20240910,130600,3347911450,10880,10890,10890,10880,764
|
|
20240910,130500,3339597820,10890,10890,10900,10880,1533
|
|
20240910,130400,3322902070,10890,10890,10900,10890,1351
|
|
20240910,130300,3308188780,10890,10910,10910,10890,3771
|
|
20240910,130200,3267081130,10900,10910,10910,10900,1137
|
|
20240910,130100,3254680000,10900,10930,10930,10900,6588
|
|
20240910,130000,3182773820,10920,10920,10930,10920,956
|
|
20240910,125900,3172332900,10920,10920,10950,10920,811
|
|
20240910,125800,3163471050,10930,10940,10960,10920,5508
|
|
20240910,125700,3103245750,10940,10980,10980,10940,3471
|
|
20240910,125600,3065225710,10980,10970,10990,10970,135
|
|
20240910,125500,3063743480,10970,10970,10980,10970,1182
|
|
20240910,125400,3050766790,10970,10970,10970,10970,5
|
|
20240910,125300,3050711940,10970,10960,10980,10950,2403
|
|
20240910,125200,3024358810,10950,10960,10960,10950,1031
|
|
20240910,125100,3013059200,10950,10960,10960,10950,100
|
|
20240910,125000,3011963940,10950,10960,10960,10950,188
|
|
20240910,124900,3009905190,10950,10950,10960,10950,196
|
|
20240910,124800,3007758980,10950,10960,10960,10950,440
|
|
20240910,124700,3002940930,10960,10950,10960,10950,351
|
|
20240910,124600,2999097140,10950,10960,10960,10950,1141
|
|
20240910,124500,2986591840,10950,10970,10970,10950,2300
|
|
20240910,124400,2961377520,10970,10970,10980,10970,1311
|
|
20240910,124300,2946995800,10980,10970,10980,10970,234
|
|
20240910,124200,2944428730,10980,10980,10980,10970,90
|
|
20240910,124100,2943441310,10980,10980,10980,10970,612
|
|
20240910,124000,2936722250,10980,10980,10990,10980,1204
|
|
20240910,123900,2923501470,10990,10990,10990,10980,15
|
|
20240910,123800,2923336660,10980,10970,10990,10970,812
|
|
20240910,123700,2914425130,10970,10980,10980,10970,236
|
|
20240910,123600,2911835930,10980,10990,10990,10970,78
|
|
20240910,123500,2910979570,10990,10980,10990,10970,49
|
|
20240910,123400,2910441550,10980,10970,10980,10970,197
|
|
20240910,123300,2908279890,10980,10980,10980,10970,97
|
|
20240910,123200,2907215150,10980,10980,10980,10970,53
|
|
20240910,123100,2906633300,10970,10970,10970,10970,482
|
|
20240910,123000,2901345760,10960,10950,10960,10950,418
|
|
20240910,122900,2896764750,10950,10940,10950,10940,540
|
|
20240910,122800,2890856590,10950,10940,10950,10940,41
|
|
20240910,122700,2890407760,10940,10950,10950,10940,1185
|
|
20240910,122600,2877443230,10960,10930,10960,10930,1723
|
|
20240910,122500,2858578590,10930,10940,10940,10930,1439
|
|
20240910,122400,2842846720,10940,10940,10940,10930,1813
|
|
20240910,122300,2823014780,10940,10950,10950,10940,69
|
|
20240910,122200,2822259710,10950,10950,10950,10940,542
|
|
20240910,122100,2816325410,10950,10950,10950,10940,92
|
|
20240910,122000,2815318480,10950,10950,10950,10940,239
|
|
20240910,121900,2812702550,10940,10950,10950,10940,68
|
|
20240910,121800,2811958000,10950,10950,10960,10940,515
|
|
20240910,121700,2806322900,10950,10950,10960,10950,1672
|
|
20240910,121600,2788014400,10950,10950,10960,10950,306
|
|
20240910,121500,2784662690,10950,10950,10960,10950,353
|
|
20240910,121400,2780794350,10950,10950,10960,10950,686
|
|
20240910,121300,2773282640,10950,10950,10960,10950,317
|
|
20240910,121200,2769811170,10960,10960,10970,10960,1544
|
|
20240910,121100,2752888920,10960,10960,10970,10960,552
|
|
20240910,121000,2746838760,10960,10960,10980,10960,146
|
|
20240910,120900,2745237320,10970,10970,10980,10960,2017
|
|
20240910,120800,2723111370,10980,10980,10990,10980,2106
|
|
20240910,120700,2699986290,10980,10990,10990,10980,303
|
|
20240910,120600,2696656750,10980,11000,11000,10980,1459
|
|
20240910,120500,2680622800,11000,11010,11010,11000,6149
|
|
20240910,120400,2612952810,11010,11010,11040,11010,904
|
|
20240910,120300,2602977000,11020,11020,11020,11010,298
|
|
20240910,120200,2599693100,11020,11020,11020,11020,26
|
|
20240910,120100,2599406580,11020,11020,11030,11020,372
|
|
20240910,120000,2595307120,11020,11020,11030,11020,242
|
|
20240910,115900,2592640270,11030,11020,11030,11020,295
|
|
20240910,115800,2589389330,11020,11030,11030,11020,195
|
|
20240910,115700,2587239250,11020,11010,11020,11010,258
|
|
20240910,115600,2584396550,11010,11010,11020,11010,113
|
|
20240910,115500,2583151970,11010,11010,11010,11010,1559
|
|
20240910,115400,2565987380,11010,11020,11020,11010,62
|
|
20240910,115300,2565304480,11020,11010,11020,11010,104
|
|
20240910,115200,2564159090,11020,11010,11020,11010,16
|
|
20240910,115100,2563982920,11010,11020,11020,11010,80
|
|
20240910,115000,2563101930,11020,11010,11020,11010,348
|
|
20240910,114900,2559269890,11010,11010,11010,11010,1375
|
|
20240910,114800,2544131140,11010,11020,11020,11010,68
|
|
20240910,114700,2543382400,11020,11020,11020,11010,172
|
|
20240910,114600,2541487080,11020,11020,11030,11020,67
|
|
20240910,114500,2540748720,11020,11020,11030,11010,210
|
|
20240910,114400,2538435970,11020,11020,11040,11020,32
|
|
20240910,114300,2538083130,11010,11040,11040,11010,53
|
|
20240910,114200,2537499030,11020,11010,11020,11010,421
|
|
20240910,114100,2532861650,11020,11010,11040,11010,61
|
|
20240910,114000,2532189610,11010,11020,11030,11010,171
|
|
20240910,113900,2530306290,11030,11030,11040,11020,34
|
|
20240910,113800,2529931270,11020,11020,11020,11010,244
|
|
20240910,113700,2527243860,11010,11030,11030,11010,48
|
|
20240910,113600,2526714900,11020,11030,11030,11010,113
|
|
20240910,113500,2525470020,11020,11010,11030,11010,240
|
|
20240910,113400,2522827210,11020,11000,11020,11000,376
|
|
20240910,113300,2518688150,11000,11010,11010,11000,2122
|
|
20240910,113200,2495327620,11010,11010,11010,11010,20
|
|
20240910,113100,2495107420,11020,11010,11020,11010,529
|
|
20240910,113000,2489281740,11010,11010,11020,11010,124
|
|
20240910,112900,2487916000,11020,11010,11020,11010,214
|
|
20240910,112800,2485559430,11010,11020,11020,11010,1676
|
|
20240910,112700,2467105850,11020,11020,11030,11020,1374
|
|
20240910,112600,2451964070,11030,11030,11040,11030,339
|
|
20240910,112500,2448224720,11030,11030,11030,11020,139
|
|
20240910,112400,2446691670,11030,11030,11030,11030,4
|
|
20240910,112300,2446647550,11040,11030,11040,11020,85
|
|
20240910,112200,2445709870,11030,11020,11030,11020,551
|
|
20240910,112100,2439637360,11020,11030,11030,11020,574
|
|
20240910,112000,2433311730,11020,11040,11040,11020,594
|
|
20240910,111900,2426760940,11030,11030,11050,11030,118
|
|
20240910,111800,2425458760,11040,11030,11050,11020,222
|
|
20240910,111700,2423010650,11030,11060,11060,11010,13428
|
|
20240910,111600,2274893660,11060,11060,11060,11060,689
|
|
20240910,111500,2267273320,11060,11060,11060,11060,621
|
|
20240910,111400,2260405060,11060,11070,11070,11060,2614
|
|
20240910,111300,2231474610,11070,11080,11080,11070,563
|
|
20240910,111200,2225236580,11080,11080,11080,11080,73
|
|
20240910,111100,2224427740,11080,11090,11100,11080,296
|
|
20240910,111000,2221146580,11090,11090,11100,11090,316
|
|
20240910,110900,2217642030,11090,11100,11100,11090,36
|
|
20240910,110800,2217242620,11090,11090,11090,11080,58
|
|
20240910,110700,2216599420,11090,11080,11090,11070,40
|
|
20240910,110600,2216156070,11070,11090,11090,11070,4734
|
|
20240910,110500,2163702830,11090,11090,11100,11090,293
|
|
20240910,110400,2160453450,11090,11110,11110,11090,3749
|
|
20240910,110300,2118823450,11110,11110,11110,11110,138
|
|
20240910,110200,2117290270,11110,11120,11120,11110,193
|
|
20240910,110100,2115146030,11120,11110,11120,11110,1964
|
|
20240910,110000,2093325970,11130,11130,11130,11110,93
|
|
20240910,105900,2092291950,11120,11120,11120,11110,265
|
|
20240910,105800,2089346120,11120,11120,11120,11120,585
|
|
20240910,105700,2082840920,11120,11120,11120,11120,115
|
|
20240910,105600,2081562120,11130,11120,11130,11120,36
|
|
20240910,105500,2081161660,11120,11120,11140,11120,169
|
|
20240910,105400,2079280760,11130,11130,11130,11130,21
|
|
20240910,105300,2079047030,11140,11150,11150,11120,42
|
|
20240910,105200,2078579330,11130,11120,11140,11120,58
|
|
20240910,105100,2077933420,11130,11120,11160,11120,200
|
|
20240910,105000,2075708240,11120,11140,11140,11120,235
|
|
20240910,104900,2073093370,11150,11130,11160,11130,11
|
|
20240910,104800,2072970680,11160,11140,11160,11130,288
|
|
20240910,104700,2069760260,11130,11120,11150,11110,143
|
|
20240910,104600,2068169580,11110,11120,11150,11110,368
|
|
20240910,104500,2064076720,11120,11120,11150,11120,59
|
|
20240910,104400,2063419850,11130,11150,11150,11120,164
|
|
20240910,104300,2061595440,11140,11130,11150,11110,142
|
|
20240910,104200,2060014020,11130,11150,11150,11110,585
|
|
20240910,104100,2053500910,11150,11110,11150,11110,91
|
|
20240910,104000,2052488820,11140,11090,11140,11090,408
|
|
20240910,103900,2047955440,11100,11100,11110,11090,235
|
|
20240910,103800,2045347000,11100,11100,11120,11090,831
|
|
20240910,103700,2036127160,11100,11100,11100,11080,1455
|
|
20240910,103600,2019990530,11090,11090,11110,11090,508
|
|
20240910,103500,2014351940,11100,11090,11110,11090,189
|
|
20240910,103400,2012254030,11100,11110,11110,11090,89
|
|
20240910,103300,2011266100,11110,11110,11120,11090,87
|
|
20240910,103200,2010300360,11090,11100,11120,11080,104
|
|
20240910,103100,2009146610,11100,11120,11120,11080,12957
|
|
20240910,103000,1865168560,11120,11130,11150,11120,381
|
|
20240910,102900,1860927600,11140,11130,11150,11120,104
|
|
20240910,102800,1859770000,11120,11150,11150,11120,111
|
|
20240910,102700,1858534540,11150,11140,11150,11120,498
|
|
20240910,102600,1852990480,11140,11150,11160,11130,302
|
|
20240910,102500,1849625290,11150,11120,11150,11120,2169
|
|
20240910,102400,1825452970,11120,11130,11150,11120,938
|
|
20240910,102300,1815016740,11130,11150,11150,11130,145
|
|
20240910,102200,1813400590,11150,11120,11150,11120,328
|
|
20240910,102100,1809745500,11110,11110,11130,11100,305
|
|
20240910,102000,1806352950,11100,11100,11120,11100,74
|
|
20240910,101900,1805530920,11100,11110,11110,11090,849
|
|
20240910,101800,1796109870,11110,11090,11120,11090,346
|
|
20240910,101700,1792263950,11090,11100,11110,11090,183
|
|
20240910,101600,1790233860,11110,11100,11110,11100,1506
|
|
20240910,101500,1773517200,11100,11090,11130,11090,53
|
|
20240910,101400,1772928550,11110,11140,11140,11090,6798
|
|
20240910,101300,1697387850,11140,11140,11160,11140,369
|
|
20240910,101200,1693274400,11150,11150,11150,11150,696
|
|
20240910,101100,1685514000,11150,11140,11160,11140,48
|
|
20240910,101000,1684978760,11160,11140,11160,11130,1248
|
|
20240910,100900,1671067910,11160,11160,11160,11150,792
|
|
20240910,100800,1662236890,11150,11160,11160,11150,1286
|
|
20240910,100700,1647895940,11160,11200,11200,11160,739
|
|
20240910,100600,1639643780,11200,11160,11200,11160,246
|
|
20240910,100500,1636894070,11160,11150,11160,11150,171
|
|
20240910,100400,1634986330,11160,11160,11170,11150,149
|
|
20240910,100300,1633323660,11160,11150,11160,11150,433
|
|
20240910,100200,1628494170,11140,11160,11160,11140,401
|
|
20240910,100100,1624022330,11160,11200,11220,11140,3399
|
|
20240910,100000,1586014140,11200,11190,11220,11190,426
|
|
20240910,095900,1581242170,11190,11190,11200,11190,31
|
|
20240910,095800,1580895240,11220,11180,11220,11170,133
|
|
20240910,095700,1579407660,11180,11180,11180,11180,229
|
|
20240910,095600,1576847440,11180,11180,11230,11180,112
|
|
20240910,095500,1575591000,11180,11210,11210,11180,956
|
|
20240910,095400,1564891820,11220,11290,11290,11220,2610
|
|
20240910,095300,1535522370,11260,11300,11310,11260,1215
|
|
20240910,095200,1521820230,11310,11340,11340,11250,5326
|
|
20240910,095100,1461719600,11340,11300,11340,11260,6409
|
|
20240910,095000,1389144040,11300,11270,11300,11250,1936
|
|
20240910,094900,1367303870,11270,11250,11270,11240,1306
|
|
20240910,094800,1352586850,11250,11250,11270,11250,140
|
|
20240910,094700,1351010240,11250,11230,11250,11230,853
|
|
20240910,094600,1341422390,11230,11230,11240,11220,3619
|
|
20240910,094500,1300811410,11220,11230,11240,11220,454
|
|
20240910,094400,1295712460,11230,11220,11240,11220,1421
|
|
20240910,094300,1279756780,11230,11220,11230,11210,753
|
|
20240910,094200,1271308130,11210,11200,11220,11200,794
|
|
20240910,094100,1262411770,11200,11220,11230,11190,1604
|
|
20240910,094000,1244419620,11210,11180,11210,11180,230
|
|
20240910,093900,1241842700,11210,11210,11210,11180,725
|
|
20240910,093800,1233731760,11210,11190,11210,11180,1486
|
|
20240910,093700,1217094320,11210,11190,11210,11180,1214
|
|
20240910,093600,1203500520,11180,11180,11190,11170,120
|
|
20240910,093500,1202158820,11170,11230,11230,11170,510
|
|
20240910,093400,1196456360,11210,11190,11210,11170,2790
|
|
20240910,093300,1165199180,11190,11210,11210,11170,776
|
|
20240910,093200,1156520070,11210,11170,11290,11130,1613
|
|
20240910,093100,1138380330,11130,11150,11190,11130,957
|
|
20240910,093000,1127701240,11170,11180,11180,11130,4096
|
|
20240910,092900,1082031160,11180,11140,11190,11140,554
|
|
20240910,092800,1075842470,11140,11150,11170,11130,719
|
|
20240910,092700,1067828840,11120,11130,11150,11120,484
|
|
20240910,092600,1062442850,11130,11120,11130,11120,1267
|
|
20240910,092500,1048350260,11150,11130,11150,11130,927
|
|
20240910,092400,1038019650,11090,11090,11130,11080,269
|
|
20240910,092300,1035032240,11080,11100,11110,11080,1229
|
|
20240910,092200,1021394750,11100,11070,11100,11060,623
|
|
20240910,092100,1014491450,11060,11070,11080,11060,226
|
|
20240910,092000,1011988860,11070,11020,11070,11020,2870
|
|
20240910,091900,980292430,11020,11030,11030,11020,2810
|
|
20240910,091800,949309680,11040,11040,11040,11030,2204
|
|
20240910,091700,924980730,11040,11040,11070,11040,536
|
|
20240910,091600,919058730,11040,11040,11060,11040,1322
|
|
20240910,091500,904451750,11040,11030,11100,11030,1959
|
|
20240910,091400,882825440,11040,11040,11060,11030,1065
|
|
20240910,091300,871067010,11040,11090,11090,11030,9953
|
|
20240910,091200,760941200,11100,11140,11140,11100,4134
|
|
20240910,091100,715040650,11140,11110,11150,11110,860
|
|
20240910,091000,705474520,11110,11120,11140,11100,3227
|
|
20240910,090900,669597010,11100,11100,11170,11100,460
|
|
20240910,090800,664484320,11090,11130,11130,11090,8010
|
|
20240910,090700,575519200,11120,11160,11160,11120,8767
|
|
20240910,090600,477909010,11160,11200,11200,11150,11760
|
|
20240910,090500,346551140,11210,11210,11220,11210,1213
|
|
20240910,090400,332953340,11210,11220,11230,11210,1336
|
|
20240910,090300,317972530,11230,11250,11290,11230,1478
|
|
20240910,090200,301327200,11250,11230,11250,11190,6323
|
|
20240910,090100,230435950,11260,11250,11310,11230,4083
|
|
20240910,090000,184514380,11290,11220,11360,11220,16433
|