624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192100,5391555120,19880,19880,19880,19880,4408
|
|
20240909,192000,5391555120,19880,19880,19880,19880,0
|
|
20240909,191900,5391555120,19880,19880,19880,19880,0
|
|
20240909,191800,5391555120,19880,19880,19880,19880,0
|
|
20240909,191700,5391555120,19880,19880,19880,19880,0
|
|
20240909,191600,5391555120,19880,19880,19880,19880,0
|
|
20240909,191500,5391555120,19880,19880,19880,19880,0
|
|
20240909,191400,5391555120,19880,19880,19880,19880,0
|
|
20240909,191300,5391555120,19880,19880,19880,19880,0
|
|
20240909,191200,5391555120,19880,19880,19880,19880,0
|
|
20240909,191100,5391555120,19880,19880,19880,19880,0
|
|
20240909,191000,5391555120,19880,19880,19880,19880,0
|
|
20240909,190900,5391555120,19880,19880,19880,19880,0
|
|
20240909,190800,5391555120,19880,19880,19880,19880,0
|
|
20240909,190700,5391555120,19880,19880,19880,19880,0
|
|
20240909,190600,5391555120,19880,19880,19880,19880,0
|
|
20240909,190500,5391555120,19880,19880,19880,19880,0
|
|
20240909,190400,5391555120,19880,19880,19880,19880,0
|
|
20240909,190300,5391555120,19880,19880,19880,19880,0
|
|
20240909,190200,5391555120,19880,19880,19880,19880,0
|
|
20240909,190100,5391555120,19880,19880,19880,19880,0
|
|
20240909,190000,5391555120,19880,19880,19880,19880,0
|
|
20240909,185900,5391555120,19880,19880,19880,19880,0
|
|
20240909,185800,5391555120,19880,19880,19880,19880,0
|
|
20240909,185700,5391555120,19880,19880,19880,19880,0
|
|
20240909,185600,5391555120,19880,19880,19880,19880,0
|
|
20240909,185500,5391555120,19880,19880,19880,19880,0
|
|
20240909,185400,5391555120,19880,19880,19880,19880,0
|
|
20240909,185300,5391555120,19880,19880,19880,19880,0
|
|
20240909,185200,5391555120,19880,19880,19880,19880,0
|
|
20240909,185100,5391555120,19880,19880,19880,19880,4408
|
|
20240909,185000,5391555120,19880,19880,19880,19880,0
|
|
20240909,184900,5391555120,19880,19880,19880,19880,0
|
|
20240909,184800,5391555120,19880,19880,19880,19880,0
|
|
20240909,184700,5391555120,19880,19880,19880,19880,0
|
|
20240909,184600,5391555120,19880,19880,19880,19880,0
|
|
20240909,184500,5391555120,19880,19880,19880,19880,0
|
|
20240909,184400,5391555120,19880,19880,19880,19880,0
|
|
20240909,184300,5391555120,19880,19880,19880,19880,0
|
|
20240909,184200,5391555120,19880,19880,19880,19880,0
|
|
20240909,184100,5391555120,19880,19880,19880,19880,0
|
|
20240909,184000,5391555120,19880,19880,19880,19880,0
|
|
20240909,183900,5391555120,19880,19880,19880,19880,0
|
|
20240909,183800,5391555120,19880,19880,19880,19880,0
|
|
20240909,183700,5391555120,19880,19880,19880,19880,0
|
|
20240909,183600,5391555120,19880,19880,19880,19880,0
|
|
20240909,183500,5391555120,19880,19880,19880,19880,0
|
|
20240909,183400,5391555120,19880,19880,19880,19880,0
|
|
20240909,183300,5391555120,19880,19880,19880,19880,0
|
|
20240909,183200,5391555120,19880,19880,19880,19880,0
|
|
20240909,183100,5391555120,19880,19880,19880,19880,0
|
|
20240909,183000,5391555120,19880,19880,19880,19880,0
|
|
20240909,182900,5391555120,19880,19880,19880,19880,0
|
|
20240909,182800,5391555120,19880,19880,19880,19880,0
|
|
20240909,182700,5391555120,19880,19880,19880,19880,0
|
|
20240909,182600,5391555120,19880,19880,19880,19880,0
|
|
20240909,182500,5391555120,19880,19880,19880,19880,0
|
|
20240909,182400,5391555120,19880,19880,19880,19880,0
|
|
20240909,182300,5391555120,19880,19880,19880,19880,0
|
|
20240909,182200,5391555120,19880,19880,19880,19880,0
|
|
20240909,182100,5391555120,19880,19880,19880,19880,4408
|
|
20240909,182000,5391555120,19880,19880,19880,19880,0
|
|
20240909,181900,5391555120,19880,19880,19880,19880,0
|
|
20240909,181800,5391555120,19880,19880,19880,19880,0
|
|
20240909,181700,5391555120,19880,19880,19880,19880,0
|
|
20240909,181600,5391555120,19880,19880,19880,19880,0
|
|
20240909,181500,5391555120,19880,19880,19880,19880,0
|
|
20240909,181400,5391555120,19880,19880,19880,19880,0
|
|
20240909,181300,5391555120,19880,19880,19880,19880,0
|
|
20240909,181200,5391555120,19880,19880,19880,19880,0
|
|
20240909,181100,5391555120,19880,19880,19880,19880,0
|
|
20240909,181000,5391555120,19880,19880,19880,19880,0
|
|
20240909,180900,5391555120,19880,19880,19880,19880,0
|
|
20240909,180800,5391555120,19880,19880,19880,19880,0
|
|
20240909,180700,5391555120,19880,19880,19880,19880,0
|
|
20240909,180600,5391555120,19880,19880,19880,19880,0
|
|
20240909,180500,5391555120,19880,19880,19880,19880,0
|
|
20240909,180400,5391555120,19880,19880,19880,19880,0
|
|
20240909,180300,5391555120,19880,19880,19880,19880,0
|
|
20240909,180200,5391555120,19880,19880,19880,19880,0
|
|
20240909,180100,5391555120,19880,19880,19880,19880,0
|
|
20240909,180000,5391555120,19880,19880,19880,19880,0
|
|
20240909,175900,5391555120,19880,19880,19880,19880,0
|
|
20240909,175800,5391555120,19880,19880,19880,19880,0
|
|
20240909,175700,5391555120,19880,19880,19880,19880,0
|
|
20240909,175600,5391555120,19880,19880,19880,19880,0
|
|
20240909,175500,5391555120,19880,19880,19880,19880,0
|
|
20240909,175400,5391555120,19880,19880,19880,19880,0
|
|
20240909,175300,5391555120,19880,19880,19880,19880,0
|
|
20240909,175200,5391555120,19880,19880,19880,19880,0
|
|
20240909,175100,5391555120,19880,19880,19880,19880,4408
|
|
20240909,175000,5391555120,19880,19880,19880,19880,0
|
|
20240909,174900,5391555120,19880,19880,19880,19880,0
|
|
20240909,174800,5391555120,19880,19880,19880,19880,0
|
|
20240909,174700,5391555120,19880,19880,19880,19880,0
|
|
20240909,174600,5391555120,19880,19880,19880,19880,0
|
|
20240909,174500,5391555120,19880,19880,19880,19880,0
|
|
20240909,174400,5391555120,19880,19880,19880,19880,0
|
|
20240909,174300,5391555120,19880,19880,19880,19880,0
|
|
20240909,174200,5391555120,19880,19880,19880,19880,0
|
|
20240909,174100,5391555120,19880,19880,19880,19880,0
|
|
20240909,174000,5391555120,19880,19880,19880,19880,0
|
|
20240909,173900,5391555120,19880,19880,19880,19880,0
|
|
20240909,173800,5391555120,19880,19880,19880,19880,0
|
|
20240909,173700,5391555120,19880,19880,19880,19880,0
|
|
20240909,173600,5391555120,19880,19880,19880,19880,0
|
|
20240909,173500,5391555120,19880,19880,19880,19880,0
|
|
20240909,173400,5391555120,19880,19880,19880,19880,0
|
|
20240909,173300,5391555120,19880,19880,19880,19880,0
|
|
20240909,173200,5391555120,19880,19880,19880,19880,0
|
|
20240909,173100,5391555120,19880,19880,19880,19880,0
|
|
20240909,173000,5391555120,19880,19880,19880,19880,0
|
|
20240909,172900,5391555120,19880,19880,19880,19880,0
|
|
20240909,172800,5391555120,19880,19880,19880,19880,0
|
|
20240909,172700,5391555120,19880,19880,19880,19880,0
|
|
20240909,172600,5391555120,19880,19880,19880,19880,0
|
|
20240909,172500,5391555120,19880,19880,19880,19880,0
|
|
20240909,172400,5391555120,19880,19880,19880,19880,0
|
|
20240909,172300,5391555120,19880,19880,19880,19880,0
|
|
20240909,172200,5391555120,19880,19880,19880,19880,0
|
|
20240909,172100,5391555120,19880,19880,19880,19880,4408
|
|
20240909,172000,5391555120,19880,19880,19880,19880,0
|
|
20240909,171900,5391555120,19880,19880,19880,19880,0
|
|
20240909,171800,5391555120,19880,19880,19880,19880,0
|
|
20240909,171700,5391555120,19880,19880,19880,19880,0
|
|
20240909,171600,5391555120,19880,19880,19880,19880,0
|
|
20240909,171500,5391555120,19880,19880,19880,19880,0
|
|
20240909,171400,5391555120,19880,19880,19880,19880,0
|
|
20240909,171300,5391555120,19880,19880,19880,19880,0
|
|
20240909,171200,5391555120,19880,19880,19880,19880,0
|
|
20240909,171100,5391555120,19880,19880,19880,19880,0
|
|
20240909,171000,5391555120,19880,19880,19880,19880,0
|
|
20240909,170900,5391555120,19880,19880,19880,19880,0
|
|
20240909,170800,5391555120,19880,19880,19880,19880,0
|
|
20240909,170700,5391555120,19880,19880,19880,19880,0
|
|
20240909,170600,5391555120,19880,19880,19880,19880,0
|
|
20240909,170500,5391555120,19880,19880,19880,19880,0
|
|
20240909,170400,5391555120,19880,19880,19880,19880,0
|
|
20240909,170300,5391555120,19880,19880,19880,19880,0
|
|
20240909,170200,5391555120,19880,19880,19880,19880,0
|
|
20240909,170100,5391555120,19880,19880,19880,19880,0
|
|
20240909,170000,5391555120,19880,19880,19880,19880,0
|
|
20240909,165900,5391555120,19880,19880,19880,19880,0
|
|
20240909,165800,5391555120,19880,19880,19880,19880,0
|
|
20240909,165700,5391555120,19880,19880,19880,19880,0
|
|
20240909,165600,5391555120,19880,19880,19880,19880,0
|
|
20240909,165500,5391555120,19880,19880,19880,19880,0
|
|
20240909,165400,5391555120,19880,19880,19880,19880,0
|
|
20240909,165300,5391555120,19880,19880,19880,19880,0
|
|
20240909,165200,5391555120,19880,19880,19880,19880,0
|
|
20240909,165100,5391555120,19880,19880,19880,19880,4408
|
|
20240909,165000,5391555120,19880,19880,19880,19880,0
|
|
20240909,164900,5391555120,19880,19880,19880,19880,0
|
|
20240909,164800,5391555120,19880,19880,19880,19880,0
|
|
20240909,164700,5391555120,19880,19880,19880,19880,0
|
|
20240909,164600,5391555120,19880,19880,19880,19880,0
|
|
20240909,164500,5391555120,19880,19880,19880,19880,0
|
|
20240909,164400,5391555120,19880,19880,19880,19880,0
|
|
20240909,164300,5391555120,19880,19880,19880,19880,0
|
|
20240909,164200,5391555120,19880,19880,19880,19880,0
|
|
20240909,164100,5391555120,19880,19880,19880,19880,0
|
|
20240909,164000,5391555120,19880,19880,19880,19880,0
|
|
20240909,163900,5391555120,19880,19880,19880,19880,0
|
|
20240909,163800,5391555120,19880,19880,19880,19880,0
|
|
20240909,163700,5391555120,19880,19880,19880,19880,0
|
|
20240909,163600,5391555120,19880,19880,19880,19880,0
|
|
20240909,163500,5391555120,19880,19880,19880,19880,0
|
|
20240909,163400,5391555120,19880,19880,19880,19880,0
|
|
20240909,163300,5391555120,19880,19880,19880,19880,0
|
|
20240909,163200,5391555120,19880,19880,19880,19880,0
|
|
20240909,163100,5391555120,19880,19880,19880,19880,0
|
|
20240909,163000,5391555120,19880,19880,19880,19880,0
|
|
20240909,162900,5391555120,19880,19880,19880,19880,0
|
|
20240909,162800,5391555120,19880,19880,19880,19880,0
|
|
20240909,162700,5391555120,19880,19880,19880,19880,0
|
|
20240909,162600,5391555120,19880,19880,19880,19880,0
|
|
20240909,162500,5391555120,19880,19880,19880,19880,0
|
|
20240909,162400,5391555120,19880,19880,19880,19880,0
|
|
20240909,162300,5391555120,19880,19880,19880,19880,0
|
|
20240909,162200,5391555120,19880,19880,19880,19880,0
|
|
20240909,162100,5391555120,19880,19880,19880,19880,4408
|
|
20240909,162000,5391555120,19880,19880,19880,19880,0
|
|
20240909,161900,5391555120,19880,19880,19880,19880,0
|
|
20240909,161800,5391555120,19880,19880,19880,19880,0
|
|
20240909,161700,5391555120,19880,19880,19880,19880,0
|
|
20240909,161600,5391555120,19880,19880,19880,19880,0
|
|
20240909,161500,5391555120,19880,19880,19880,19880,0
|
|
20240909,161400,5391555120,19880,19880,19880,19880,0
|
|
20240909,161300,5391555120,19880,19880,19880,19880,0
|
|
20240909,161200,5391555120,19880,19880,19880,19880,0
|
|
20240909,161100,5391555120,19880,19880,19880,19880,0
|
|
20240909,161000,5391555120,19880,19880,19880,19880,0
|
|
20240909,160900,5391555120,19880,19880,19880,19880,0
|
|
20240909,160800,5391555120,19880,19880,19880,19880,0
|
|
20240909,160700,5391555120,19880,19880,19880,19880,0
|
|
20240909,160600,5391555120,19880,19880,19880,19880,0
|
|
20240909,160500,5391555120,19880,19880,19880,19880,0
|
|
20240909,160400,5391555120,19880,19880,19880,19880,0
|
|
20240909,160300,5391555120,19880,19880,19880,19880,0
|
|
20240909,160200,5391555120,19880,19880,19880,19880,0
|
|
20240909,160100,5391555120,19880,19880,19880,19880,0
|
|
20240909,160000,5391555120,19880,19880,19880,19880,0
|
|
20240909,155900,5391555120,19880,19880,19880,19880,0
|
|
20240909,155800,5391555120,19880,19880,19880,19880,0
|
|
20240909,155700,5391555120,19880,19880,19880,19880,0
|
|
20240909,155600,5391555120,19880,19880,19880,19880,0
|
|
20240909,155500,5391555120,19880,19880,19880,19880,0
|
|
20240909,155400,5391555120,19880,19880,19880,19880,0
|
|
20240909,155300,5391555120,19880,19880,19880,19880,0
|
|
20240909,155200,5391555120,19880,19880,19880,19880,0
|
|
20240909,155100,5391555120,19880,19880,19880,19880,4408
|
|
20240909,155000,5391555120,19880,19880,19880,19880,0
|
|
20240909,154900,5391555120,19880,19880,19880,19880,0
|
|
20240909,154800,5391555120,19880,19880,19880,19880,0
|
|
20240909,154700,5391555120,19880,19880,19880,19880,0
|
|
20240909,154600,5391555120,19880,19880,19880,19880,0
|
|
20240909,154500,5391555120,19880,19880,19880,19880,0
|
|
20240909,154400,5391555120,19880,19880,19880,19880,0
|
|
20240909,154300,5391555120,19880,19880,19880,19880,0
|
|
20240909,154200,5391555120,19880,19880,19880,19880,0
|
|
20240909,154100,5391555120,19880,19880,19880,19880,0
|
|
20240909,154000,5391555120,19880,19880,19880,19880,0
|
|
20240909,153900,5391555120,19880,19880,19880,19880,0
|
|
20240909,153800,5391555120,19880,19880,19880,19880,0
|
|
20240909,153700,5391555120,19880,19880,19880,19880,0
|
|
20240909,153600,5391555120,19880,19880,19880,19880,0
|
|
20240909,153500,5391555120,19880,19880,19880,19880,0
|
|
20240909,153400,5391555120,19880,19880,19880,19880,0
|
|
20240909,153300,5391555120,19880,19880,19880,19880,0
|
|
20240909,153200,5391555120,19880,19880,19880,19880,0
|
|
20240909,153100,5391555120,19880,19880,19880,19880,0
|
|
20240909,153000,5391555120,19880,19880,19880,19880,4408
|
|
20240909,152900,5303924080,19920,19920,19920,19920,0
|
|
20240909,152800,5303924080,19920,19920,19920,19920,0
|
|
20240909,152700,5303924080,19920,19920,19920,19920,0
|
|
20240909,152600,5303924080,19920,19920,19920,19920,0
|
|
20240909,152500,5303924080,19920,19920,19920,19920,0
|
|
20240909,152400,5303924080,19920,19920,19920,19920,0
|
|
20240909,152300,5303924080,19920,19920,19920,19920,0
|
|
20240909,152200,5303924080,19920,19920,19920,19920,0
|
|
20240909,152100,5303924080,19920,19920,19920,19920,0
|
|
20240909,152000,5303924080,19920,19920,19920,19920,0
|
|
20240909,151900,5303924080,19920,19890,19920,19890,809
|
|
20240909,151800,5287826780,19900,19920,19920,19900,614
|
|
20240909,151700,5275607150,19920,19900,19920,19900,143
|
|
20240909,151600,5272759440,19910,19890,19910,19880,1678
|
|
20240909,151500,5239396540,19910,19920,19930,19900,624
|
|
20240909,151400,5226972090,19920,19930,19930,19910,199
|
|
20240909,151300,5223008260,19930,19880,19930,19880,195
|
|
20240909,151200,5219125560,19870,19890,19930,19870,261
|
|
20240909,151100,5213935320,19900,19930,19950,19900,1025
|
|
20240909,151000,5193519880,19940,19990,20000,19940,647
|
|
20240909,150900,5180597250,19990,19990,20000,19990,128
|
|
20240909,150800,5178038060,20000,19960,20000,19960,627
|
|
20240909,150700,5165502930,19970,19940,19970,19940,338
|
|
20240909,150600,5158761440,19940,19950,19970,19940,355
|
|
20240909,150500,5151679160,19950,19970,19970,19950,45
|
|
20240909,150400,5150781000,19950,19950,19950,19940,24
|
|
20240909,150300,5150302320,19950,19920,19950,19910,588
|
|
20240909,150200,5138579090,19920,19940,19940,19910,404
|
|
20240909,150100,5130523730,19940,19920,19940,19910,431
|
|
20240909,150000,5121932470,19940,19950,19950,19930,515
|
|
20240909,145900,5111666390,19950,19930,19950,19930,85
|
|
20240909,145800,5109971450,19940,19940,19950,19930,42
|
|
20240909,145700,5109134170,19940,19940,19940,19930,55
|
|
20240909,145600,5108037920,19940,19920,19940,19920,41
|
|
20240909,145500,5107220620,19920,19920,19940,19920,658
|
|
20240909,145400,5094109020,19920,19870,19920,19870,267
|
|
20240909,145300,5088793930,19860,19920,19920,19860,363
|
|
20240909,145200,5081566660,19910,19920,19930,19910,137
|
|
20240909,145100,5078837740,19920,19920,19930,19910,252
|
|
20240909,145000,5073818890,19910,19890,19910,19850,255
|
|
20240909,144900,5068750250,19830,19870,19900,19830,1454
|
|
20240909,144800,5039892200,19900,19900,19900,19880,441
|
|
20240909,144700,5031117660,19890,19930,19940,19890,448
|
|
20240909,144600,5022204880,19950,19930,19970,19900,1807
|
|
20240909,144500,4986235770,19970,20000,20000,19940,6646
|
|
20240909,144400,4853328930,20050,20050,20050,20000,408
|
|
20240909,144300,4845151430,20000,20050,20050,20000,181
|
|
20240909,144200,4841523030,20050,20050,20050,20000,353
|
|
20240909,144100,4834455280,20050,20050,20050,20000,69
|
|
20240909,144000,4833074780,20050,20100,20100,20000,627
|
|
20240909,143900,4820506980,20000,20100,20100,20000,395
|
|
20240909,143800,4812597480,20100,20050,20100,20000,420
|
|
20240909,143700,4804179430,20100,20050,20100,20050,126
|
|
20240909,143600,4801648030,20100,20050,20100,20050,114
|
|
20240909,143500,4799362280,20050,20100,20100,20000,199
|
|
20240909,143400,4795368880,20050,20000,20100,20000,414
|
|
20240909,143300,4787050580,20050,20050,20050,20000,30
|
|
20240909,143200,4786449130,20000,20100,20100,20000,58
|
|
20240909,143100,4785287130,20000,20100,20100,20000,708
|
|
20240909,143000,4771102880,20050,20150,20150,20050,746
|
|
20240909,142900,4756088830,20100,20050,20150,20050,530
|
|
20240909,142800,4745436080,20050,20200,20200,20050,1274
|
|
20240909,142700,4719795730,20150,20150,20200,20150,2678
|
|
20240909,142600,4665833830,20100,20100,20150,20100,51
|
|
20240909,142500,4664808080,20100,20100,20150,20100,292
|
|
20240909,142400,4658935280,20150,20100,20150,20100,118
|
|
20240909,142300,4656562680,20100,20050,20150,20050,31
|
|
20240909,142200,4655939580,20050,20050,20100,20050,172
|
|
20240909,142100,4652490680,20050,20050,20100,20000,211
|
|
20240909,142000,4648256580,20050,20100,20100,20050,126
|
|
20240909,141900,4645726730,20100,20050,20100,20000,343
|
|
20240909,141800,4638852530,20000,20050,20100,20000,551
|
|
20240909,141700,4627788530,20000,20000,20050,20000,2020
|
|
20240909,141600,4587388280,20000,20150,20150,20000,928
|
|
20240909,141500,4568763830,20150,20150,20200,20100,992
|
|
20240909,141400,4548774630,20200,20200,20200,20150,173
|
|
20240909,141300,4545280680,20150,20200,20200,20150,242
|
|
20240909,141200,4540396230,20150,20200,20200,20150,131
|
|
20240909,141100,4537751580,20150,20200,20200,20150,126
|
|
20240909,141000,4535212430,20200,20150,20200,20100,1322
|
|
20240909,140900,4508561230,20100,19950,20100,19950,7752
|
|
20240909,140800,4353471150,19940,19940,19940,19940,25
|
|
20240909,140700,4352972650,19930,19950,19950,19920,377
|
|
20240909,140600,4345452470,19980,19920,19980,19920,160
|
|
20240909,140500,4342257330,19920,19920,19930,19920,20
|
|
20240909,140400,4341858890,19900,19910,19930,19900,23
|
|
20240909,140300,4341400780,19910,19890,19930,19890,96
|
|
20240909,140200,4339489480,19890,19900,19900,19880,29
|
|
20240909,140100,4338912800,19880,19910,19910,19870,1405
|
|
20240909,140000,4310956830,19900,19950,19950,19900,955
|
|
20240909,135900,4291937740,19970,19960,19970,19910,172
|
|
20240909,135800,4288508690,19910,19970,19970,19910,1255
|
|
20240909,135700,4263510110,19930,19990,20000,19930,1437
|
|
20240909,135600,4234829320,20000,19970,20000,19970,134
|
|
20240909,135500,4232150620,19970,19950,19980,19950,37
|
|
20240909,135400,4231412020,19950,19990,20000,19950,498
|
|
20240909,135300,4221453220,19990,20100,20100,19950,2795
|
|
20240909,135200,4165560730,20100,20050,20100,20000,138
|
|
20240909,135100,4162791330,20000,20050,20100,20000,110
|
|
20240909,135000,4160586080,20050,20100,20200,20050,632
|
|
20240909,134900,4147893830,20150,20100,20150,20050,698
|
|
20240909,134800,4133838730,20150,19940,20200,19920,11103
|
|
20240909,134700,3911962320,19940,19930,19940,19920,148
|
|
20240909,134600,3909011780,19920,19930,19940,19920,143
|
|
20240909,134500,3906161790,19920,19930,19930,19920,27
|
|
20240909,134400,3905623810,19920,19930,19930,19920,94
|
|
20240909,134300,3903751260,19920,19940,19940,19920,121
|
|
20240909,134200,3901340540,19940,19930,19940,19920,15
|
|
20240909,134100,3901041600,19920,19930,19930,19920,351
|
|
20240909,134000,3894046810,19920,19930,19930,19920,102
|
|
20240909,133900,3892014100,19930,19940,19940,19930,326
|
|
20240909,133800,3885515980,19940,19940,19940,19930,236
|
|
20240909,133700,3880811140,19940,19930,19940,19930,167
|
|
20240909,133600,3877481970,19930,19920,19940,19920,143
|
|
20240909,133500,3874631900,19930,19930,19930,19920,302
|
|
20240909,133400,3868613420,19930,19920,19930,19920,197
|
|
20240909,133300,3864687440,19930,19920,19930,19920,160
|
|
20240909,133200,3861498860,19930,19920,19930,19920,217
|
|
20240909,133100,3857174620,19930,19910,19930,19910,205
|
|
20240909,133000,3853090140,19920,19900,19920,19880,3237
|
|
20240909,132900,3788670660,19900,19890,19900,19870,815
|
|
20240909,132800,3772457400,19880,19850,19880,19840,48
|
|
20240909,132700,3771504440,19850,19840,19850,19840,25
|
|
20240909,132600,3771008300,19840,19840,19850,19840,87
|
|
20240909,132500,3769281920,19850,19850,19850,19840,63
|
|
20240909,132400,3768031580,19850,19890,19890,19850,163
|
|
20240909,132300,3764790990,19890,19900,19900,19890,158
|
|
20240909,132200,3761647530,19890,19900,19900,19890,1752
|
|
20240909,132100,3726783870,19890,19890,19900,19890,1064
|
|
20240909,132000,3705617300,19890,19850,19890,19850,1133
|
|
20240909,131900,3683091660,19840,19840,19860,19840,62
|
|
20240909,131800,3681861300,19850,19840,19850,19840,114
|
|
20240909,131700,3679598590,19850,19830,19850,19830,5309
|
|
20240909,131600,3574215480,19830,19830,19850,19820,99
|
|
20240909,131500,3572251140,19830,19830,19850,19820,462
|
|
20240909,131400,3563086470,19830,19830,19840,19830,164
|
|
20240909,131300,3559833480,19840,19830,19840,19830,56
|
|
20240909,131200,3558722990,19840,19840,19840,19830,137
|
|
20240909,131100,3556005010,19830,19830,19840,19820,339
|
|
20240909,131000,3549284710,19840,19810,19840,19810,653
|
|
20240909,130900,3536343730,19810,19810,19820,19800,509
|
|
20240909,130800,3526257760,19790,19770,19790,19770,121
|
|
20240909,130700,3523864420,19780,19780,19790,19780,251
|
|
20240909,130600,3518899500,19780,19770,19780,19760,57
|
|
20240909,130500,3517772350,19770,19780,19780,19760,368
|
|
20240909,130400,3510497220,19780,19790,19790,19770,117
|
|
20240909,130300,3508182930,19800,19790,19820,19780,109
|
|
20240909,130200,3506024290,19810,19800,19810,19790,114
|
|
20240909,130100,3503767480,19800,19800,19810,19790,24
|
|
20240909,130000,3503292370,19810,19790,19810,19790,205
|
|
20240909,125900,3499233150,19800,19790,19800,19790,78
|
|
20240909,125800,3497689170,19810,19780,19810,19780,125
|
|
20240909,125700,3495215170,19790,19820,19820,19780,114
|
|
20240909,125600,3492958480,19820,19820,19820,19810,203
|
|
20240909,125500,3488936330,19810,19820,19830,19810,148
|
|
20240909,125400,3486002400,19810,19810,19820,19810,68
|
|
20240909,125300,3484655280,19810,19810,19820,19810,89
|
|
20240909,125200,3482891340,19810,19790,19820,19790,333
|
|
20240909,125100,3476298430,19780,19790,19790,19770,85
|
|
20240909,125000,3474617530,19800,19800,19800,19780,73
|
|
20240909,124900,3473172310,19790,19810,19810,19790,170
|
|
20240909,124800,3469806340,19820,19800,19820,19800,171
|
|
20240909,124700,3466418210,19800,19820,19820,19800,45
|
|
20240909,124600,3465526540,19820,19820,19820,19810,43
|
|
20240909,124500,3464674400,19810,19820,19820,19800,278
|
|
20240909,124400,3459166890,19820,19810,19820,19810,124
|
|
20240909,124300,3456709780,19810,19810,19820,19810,93
|
|
20240909,124200,3454866740,19810,19810,19830,19800,119
|
|
20240909,124100,3452508020,19770,19810,19820,19770,62
|
|
20240909,124000,3451280450,19800,19790,19800,19790,288
|
|
20240909,123900,3445578410,19800,19780,19800,19780,164
|
|
20240909,123800,3442333060,19770,19770,19780,19770,90
|
|
20240909,123700,3440553440,19780,19760,19780,19760,262
|
|
20240909,123600,3435374200,19760,19740,19760,19740,55
|
|
20240909,123500,3434288190,19740,19740,19760,19740,51
|
|
20240909,123400,3433281190,19760,19740,19760,19740,144
|
|
20240909,123300,3430437500,19750,19730,19760,19730,49
|
|
20240909,123200,3429470600,19740,19730,19740,19730,99
|
|
20240909,123100,3427517100,19740,19750,19760,19740,128
|
|
20240909,123000,3424989090,19750,19730,19750,19720,39
|
|
20240909,122900,3424219780,19730,19740,19740,19720,165
|
|
20240909,122800,3420965250,19740,19760,19760,19740,2299
|
|
20240909,122700,3375558510,19760,19750,19760,19750,101
|
|
20240909,122600,3373562910,19760,19760,19770,19750,288
|
|
20240909,122500,3367873160,19770,19760,19770,19750,91
|
|
20240909,122400,3366075660,19770,19760,19780,19750,246
|
|
20240909,122300,3361215130,19770,19790,19790,19760,272
|
|
20240909,122200,3355837560,19800,19840,19840,19800,110
|
|
20240909,122100,3353656150,19830,19830,19840,19820,97
|
|
20240909,122000,3351733030,19810,19840,19850,19810,1850
|
|
20240909,121900,3315015610,19840,19840,19840,19830,357
|
|
20240909,121800,3307933380,19830,19840,19840,19820,226
|
|
20240909,121700,3303449720,19840,19820,19840,19820,590
|
|
20240909,121600,3291746830,19820,19830,19830,19820,157
|
|
20240909,121500,3288634370,19830,19810,19830,19810,668
|
|
20240909,121400,3275393500,19800,19820,19820,19800,78
|
|
20240909,121300,3273847760,19820,19810,19820,19800,188
|
|
20240909,121200,3270123710,19810,19820,19830,19810,132
|
|
20240909,121100,3267507700,19820,19810,19820,19810,94
|
|
20240909,121000,3265644870,19810,19790,19810,19790,98
|
|
20240909,120900,3263704770,19820,19810,19820,19810,138
|
|
20240909,120800,3260969720,19800,19790,19800,19790,82
|
|
20240909,120700,3259346810,19790,19810,19820,19790,99
|
|
20240909,120600,3257385450,19810,19810,19820,19800,16
|
|
20240909,120500,3257068490,19810,19820,19840,19810,667
|
|
20240909,120400,3243846480,19820,19820,19830,19810,228
|
|
20240909,120300,3239327280,19820,19830,19840,19820,191
|
|
20240909,120200,3235539540,19830,19820,19840,19820,754
|
|
20240909,120100,3220587060,19830,19800,19830,19790,155
|
|
20240909,120000,3217516420,19800,19810,19810,19800,276
|
|
20240909,115900,3212049080,19810,19810,19810,19800,131
|
|
20240909,115800,3209454080,19810,19790,19810,19790,257
|
|
20240909,115700,3204365270,19790,19780,19800,19770,58
|
|
20240909,115600,3203217940,19780,19770,19790,19770,59
|
|
20240909,115500,3202051340,19760,19750,19770,19750,44
|
|
20240909,115400,3201181880,19760,19770,19770,19750,36
|
|
20240909,115300,3200470470,19770,19740,19770,19740,341
|
|
20240909,115200,3193735770,19740,19730,19740,19720,476
|
|
20240909,115100,3184340580,19730,19720,19730,19720,60
|
|
20240909,115000,3183157230,19720,19710,19730,19710,23
|
|
20240909,114900,3182703680,19720,19720,19730,19720,254
|
|
20240909,114800,3177694690,19720,19730,19730,19710,107
|
|
20240909,114700,3175585200,19720,19710,19730,19710,19
|
|
20240909,114600,3175210610,19700,19700,19700,19700,7
|
|
20240909,114500,3175072710,19690,19690,19690,19690,59
|
|
20240909,114400,3173911000,19690,19700,19740,19690,955
|
|
20240909,114300,3155097730,19710,19770,19770,19710,1981
|
|
20240909,114200,3116008080,19770,19760,19770,19740,449
|
|
20240909,114100,3107138460,19760,19760,19780,19760,123
|
|
20240909,114000,3104707420,19760,19760,19760,19750,54
|
|
20240909,113900,3103640650,19770,19770,19770,19760,248
|
|
20240909,113800,3098738200,19770,19810,19810,19760,196
|
|
20240909,113700,3094863940,19770,19760,19770,19760,12
|
|
20240909,113600,3094626710,19750,19780,19810,19750,1293
|
|
20240909,113500,3069060560,19810,19830,19830,19790,260
|
|
20240909,113400,3063912150,19830,19820,19830,19820,156
|
|
20240909,113300,3060818900,19810,19790,19810,19790,25
|
|
20240909,113200,3060323830,19790,19820,19820,19790,134
|
|
20240909,113100,3057669170,19810,19800,19810,19790,205
|
|
20240909,113000,3053610160,19800,19810,19820,19790,259
|
|
20240909,112900,3048479700,19820,19800,19820,19800,158
|
|
20240909,112800,3045349410,19800,19780,19810,19780,3732
|
|
20240909,112700,2971457120,19790,19790,19790,19780,169
|
|
20240909,112600,2968112640,19780,19780,19780,19770,65
|
|
20240909,112500,2966827370,19790,19770,19800,19770,233
|
|
20240909,112400,2962215490,19790,19790,19790,19780,158
|
|
20240909,112300,2959088810,19780,19780,19790,19770,281
|
|
20240909,112200,2953530870,19780,19780,19790,19780,362
|
|
20240909,112100,2946369050,19780,19770,19780,19740,621
|
|
20240909,112000,2934094050,19770,19760,19770,19740,339
|
|
20240909,111900,2927393030,19750,19770,19770,19750,113
|
|
20240909,111800,2925159200,19770,19770,19780,19770,51
|
|
20240909,111700,2924150660,19740,19780,19780,19740,853
|
|
20240909,111600,2907289100,19760,19790,19790,19760,265
|
|
20240909,111500,2902046030,19780,19760,19790,19760,836
|
|
20240909,111400,2885512760,19770,19740,19770,19740,167
|
|
20240909,111300,2882212530,19740,19750,19750,19740,68
|
|
20240909,111200,2880870070,19750,19730,19760,19730,92
|
|
20240909,111100,2879053240,19750,19720,19750,19720,15
|
|
20240909,111000,2878757110,19730,19770,19770,19730,538
|
|
20240909,110900,2868132250,19770,19760,19770,19760,103
|
|
20240909,110800,2866096170,19760,19750,19770,19750,96
|
|
20240909,110700,2864199220,19750,19720,19750,19720,99
|
|
20240909,110600,2862246660,19720,19750,19750,19710,951
|
|
20240909,110500,2843465390,19710,19760,19760,19710,12
|
|
20240909,110400,2843228820,19710,19760,19770,19710,554
|
|
20240909,110300,2832291110,19760,19760,19760,19760,10
|
|
20240909,110200,2832093510,19750,19740,19750,19740,43
|
|
20240909,110100,2831244310,19740,19740,19750,19730,808
|
|
20240909,110000,2815294460,19740,19750,19750,19740,108
|
|
20240909,105900,2813161470,19760,19750,19760,19740,40
|
|
20240909,105800,2812371520,19740,19740,19750,19740,44
|
|
20240909,105700,2811502840,19750,19770,19770,19750,161
|
|
20240909,105600,2808321620,19770,19780,19780,19760,723
|
|
20240909,105500,2794035000,19800,19800,19800,19780,483
|
|
20240909,105400,2784477060,19790,19800,19800,19780,832
|
|
20240909,105300,2768009110,19800,19790,19800,19790,427
|
|
20240909,105200,2759554660,19800,19780,19800,19780,2476
|
|
20240909,105100,2710549490,19780,19760,19780,19750,1355
|
|
20240909,105000,2683757050,19750,19730,19760,19730,4128
|
|
20240909,104900,2602234580,19720,19730,19740,19720,431
|
|
20240909,104800,2593730950,19730,19710,19730,19710,237
|
|
20240909,104700,2589055650,19730,19730,19730,19730,137
|
|
20240909,104600,2586352640,19730,19730,19730,19720,8
|
|
20240909,104500,2586194840,19730,19740,19750,19660,315
|
|
20240909,104400,2579976710,19750,19690,19750,19690,1530
|
|
20240909,104300,2549814580,19690,19660,19690,19650,280
|
|
20240909,104200,2544309560,19690,19690,19690,19660,44
|
|
20240909,104100,2543443970,19670,19700,19700,19660,14
|
|
20240909,104000,2543168670,19660,19650,19660,19630,115
|
|
20240909,103900,2540908600,19650,19640,19650,19640,133
|
|
20240909,103800,2538296450,19650,19660,19660,19640,144
|
|
20240909,103700,2535466190,19660,19740,19740,19640,1691
|
|
20240909,103600,2502197160,19740,19710,19740,19710,159
|
|
20240909,103500,2499060570,19740,19740,19750,19730,1059
|
|
20240909,103400,2478155900,19730,19720,19740,19710,275
|
|
20240909,103300,2472730240,19720,19730,19730,19690,539
|
|
20240909,103200,2462110480,19730,19710,19730,19710,376
|
|
20240909,103100,2454696720,19710,19700,19720,19690,684
|
|
20240909,103000,2441217160,19700,19670,19700,19670,335
|
|
20240909,102900,2434620580,19670,19690,19690,19650,995
|
|
20240909,102800,2415049100,19690,19670,19690,19670,211
|
|
20240909,102700,2410896050,19680,19650,19680,19650,63
|
|
20240909,102600,2409656240,19680,19630,19690,19630,1356
|
|
20240909,102500,2382981970,19630,19640,19640,19600,440
|
|
20240909,102400,2374345190,19640,19560,19640,19560,760
|
|
20240909,102300,2359438970,19530,19520,19590,19520,28
|
|
20240909,102200,2358892020,19590,19570,19590,19520,64
|
|
20240909,102100,2357641680,19570,19590,19590,19530,30
|
|
20240909,102000,2357054930,19590,19640,19640,19510,102
|
|
20240909,101900,2355063730,19540,19550,19640,19540,676
|
|
20240909,101800,2341849250,19560,19600,19600,19560,1817
|
|
20240909,101700,2306279620,19600,19600,19650,19600,141
|
|
20240909,101600,2303515490,19650,19640,19680,19590,1919
|
|
20240909,101500,2265849220,19680,19660,19680,19650,584
|
|
20240909,101400,2254368430,19650,19620,19650,19620,51
|
|
20240909,101300,2253366650,19630,19620,19660,19620,161
|
|
20240909,101200,2250205990,19620,19600,19630,19600,18
|
|
20240909,101100,2249852870,19630,19600,19630,19600,16
|
|
20240909,101000,2249539020,19600,19570,19630,19570,129
|
|
20240909,100900,2247010980,19640,19640,19640,19560,197
|
|
20240909,100800,2243149880,19570,19600,19600,19570,711
|
|
20240909,100700,2229226230,19600,19600,19670,19600,458
|
|
20240909,100600,2220248570,19660,19650,19660,19590,42
|
|
20240909,100500,2219423710,19650,19640,19650,19640,59
|
|
20240909,100400,2218264860,19640,19660,19660,19550,1380
|
|
20240909,100300,2191232490,19610,19660,19670,19600,484
|
|
20240909,100200,2181741750,19670,19600,19670,19600,157
|
|
20240909,100100,2178658240,19650,19570,19650,19570,597
|
|
20240909,100000,2166939970,19630,19600,19630,19580,233
|
|
20240909,095900,2162376400,19600,19640,19640,19600,511
|
|
20240909,095800,2152353630,19630,19640,19640,19630,460
|
|
20240909,095700,2143322940,19640,19620,19640,19620,43
|
|
20240909,095600,2142478680,19610,19640,19640,19610,122
|
|
20240909,095500,2140085810,19640,19690,19690,19610,851
|
|
20240909,095400,2123373360,19700,19690,19700,19640,83
|
|
20240909,095300,2121739680,19680,19600,19680,19590,523
|
|
20240909,095200,2111470240,19580,19660,19660,19570,57
|
|
20240909,095100,2110352960,19660,19660,19660,19610,1032
|
|
20240909,095000,2090090530,19660,19730,19730,19660,472
|
|
20240909,094900,2080800180,19730,19750,19750,19680,1093
|
|
20240909,094800,2059243310,19750,19740,19750,19740,349
|
|
20240909,094700,2052350940,19740,19700,19740,19680,465
|
|
20240909,094600,2043189200,19700,19730,19730,19690,1033
|
|
20240909,094500,2022831000,19740,19750,19750,19730,643
|
|
20240909,094400,2010142550,19750,19690,19750,19690,1519
|
|
20240909,094300,1980160420,19700,19670,19750,19670,473
|
|
20240909,094200,1970845580,19710,19770,19780,19690,1367
|
|
20240909,094100,1943865060,19770,19590,19780,19590,13647
|
|
20240909,094000,1675528810,19600,19580,19600,19580,1035
|
|
20240909,093900,1655260710,19580,19570,19580,19540,142
|
|
20240909,093800,1652483410,19580,19580,19590,19580,937
|
|
20240909,093700,1634133730,19590,19580,19590,19580,101
|
|
20240909,093600,1632156060,19580,19560,19590,19470,307
|
|
20240909,093500,1626146580,19560,19550,19560,19540,527
|
|
20240909,093400,1615843730,19550,19560,19560,19500,1525
|
|
20240909,093300,1586088490,19500,19530,19540,19500,359
|
|
20240909,093200,1579078640,19570,19400,19570,19400,578
|
|
20240909,093100,1567790410,19460,19480,19580,19450,1719
|
|
20240909,093000,1534315910,19480,19550,19550,19470,2820
|
|
20240909,092900,1479261200,19580,19650,19650,19580,1460
|
|
20240909,092800,1450625660,19630,19550,19650,19550,4977
|
|
20240909,092700,1353087090,19550,19580,19590,19540,2377
|
|
20240909,092600,1306608430,19580,19480,19580,19480,1575
|
|
20240909,092500,1275855860,19500,19510,19510,19500,1701
|
|
20240909,092400,1242683250,19510,19370,19520,19370,8202
|
|
20240909,092300,1083351790,19370,19320,19370,19320,4289
|
|
20240909,092200,1000362170,19320,19340,19340,19280,591
|
|
20240909,092100,988950490,19340,19290,19350,19270,3155
|
|
20240909,092000,928047200,19300,19330,19330,19260,2826
|
|
20240909,091900,873505390,19320,19260,19320,19260,749
|
|
20240909,091800,859058420,19260,19280,19290,19230,714
|
|
20240909,091700,845298520,19280,19280,19280,19210,125
|
|
20240909,091600,842893770,19280,19230,19290,19230,612
|
|
20240909,091500,831108140,19200,19200,19230,19130,321
|
|
20240909,091400,824947970,19240,19220,19300,19220,2511
|
|
20240909,091300,776563660,19170,19200,19220,19100,624
|
|
20240909,091200,764612330,19230,19130,19250,19090,1593
|
|
20240909,091100,734030740,19090,19080,19090,19050,216
|
|
20240909,091000,729909380,19040,19200,19200,19040,702
|
|
20240909,090900,716489130,19200,19060,19200,19060,833
|
|
20240909,090800,700581060,19060,18910,19080,18910,6322
|
|
20240909,090700,580993280,18910,18890,18910,18840,6763
|
|
20240909,090600,453439770,18890,18910,18910,18890,117
|
|
20240909,090500,451229600,18890,18890,18940,18800,1032
|
|
20240909,090400,431743580,18890,18790,18890,18770,1161
|
|
20240909,090300,409881780,18790,18770,18870,18770,479
|
|
20240909,090200,400878240,18870,19190,19200,18790,9472
|
|
20240909,090100,221044880,19190,19000,19190,18890,2805
|
|
20240909,090000,167779190,19000,18830,19000,18830,8899
|