645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194200,6967053070,11220,11220,11220,11220,14645
|
|
20240909,194100,6967053070,11220,11220,11220,11220,0
|
|
20240909,194000,6967053070,11220,11220,11220,11220,0
|
|
20240909,193900,6967053070,11220,11220,11220,11220,0
|
|
20240909,193800,6967053070,11220,11220,11220,11220,0
|
|
20240909,193700,6967053070,11220,11220,11220,11220,0
|
|
20240909,193600,6967053070,11220,11220,11220,11220,0
|
|
20240909,193500,6967053070,11220,11220,11220,11220,0
|
|
20240909,193400,6967053070,11220,11220,11220,11220,0
|
|
20240909,193300,6967053070,11220,11220,11220,11220,0
|
|
20240909,193200,6967053070,11220,11220,11220,11220,0
|
|
20240909,193100,6967053070,11220,11220,11220,11220,0
|
|
20240909,193000,6967053070,11220,11220,11220,11220,0
|
|
20240909,192900,6967053070,11220,11220,11220,11220,0
|
|
20240909,192800,6967053070,11220,11220,11220,11220,0
|
|
20240909,192700,6967053070,11220,11220,11220,11220,0
|
|
20240909,192600,6967053070,11220,11220,11220,11220,0
|
|
20240909,192500,6967053070,11220,11220,11220,11220,0
|
|
20240909,192400,6967053070,11220,11220,11220,11220,0
|
|
20240909,192300,6967053070,11220,11220,11220,11220,0
|
|
20240909,192200,6967053070,11220,11220,11220,11220,0
|
|
20240909,192100,6967053070,11220,11220,11220,11220,0
|
|
20240909,192000,6967053070,11220,11220,11220,11220,0
|
|
20240909,191900,6967053070,11220,11220,11220,11220,0
|
|
20240909,191800,6967053070,11220,11220,11220,11220,0
|
|
20240909,191700,6967053070,11220,11220,11220,11220,0
|
|
20240909,191600,6967053070,11220,11220,11220,11220,0
|
|
20240909,191500,6967053070,11220,11220,11220,11220,0
|
|
20240909,191400,6967053070,11220,11220,11220,11220,0
|
|
20240909,191300,6967053070,11220,11220,11220,11220,0
|
|
20240909,191200,6967053070,11220,11220,11220,11220,14645
|
|
20240909,191100,6967053070,11220,11220,11220,11220,0
|
|
20240909,191000,6967053070,11220,11220,11220,11220,0
|
|
20240909,190900,6967053070,11220,11220,11220,11220,0
|
|
20240909,190800,6967053070,11220,11220,11220,11220,0
|
|
20240909,190700,6967053070,11220,11220,11220,11220,0
|
|
20240909,190600,6967053070,11220,11220,11220,11220,0
|
|
20240909,190500,6967053070,11220,11220,11220,11220,0
|
|
20240909,190400,6967053070,11220,11220,11220,11220,0
|
|
20240909,190300,6967053070,11220,11220,11220,11220,0
|
|
20240909,190200,6967053070,11220,11220,11220,11220,0
|
|
20240909,190100,6967053070,11220,11220,11220,11220,0
|
|
20240909,190000,6967053070,11220,11220,11220,11220,0
|
|
20240909,185900,6967053070,11220,11220,11220,11220,0
|
|
20240909,185800,6967053070,11220,11220,11220,11220,0
|
|
20240909,185700,6967053070,11220,11220,11220,11220,0
|
|
20240909,185600,6967053070,11220,11220,11220,11220,0
|
|
20240909,185500,6967053070,11220,11220,11220,11220,0
|
|
20240909,185400,6967053070,11220,11220,11220,11220,0
|
|
20240909,185300,6967053070,11220,11220,11220,11220,0
|
|
20240909,185200,6967053070,11220,11220,11220,11220,0
|
|
20240909,185100,6967053070,11220,11220,11220,11220,0
|
|
20240909,185000,6967053070,11220,11220,11220,11220,0
|
|
20240909,184900,6967053070,11220,11220,11220,11220,0
|
|
20240909,184800,6967053070,11220,11220,11220,11220,0
|
|
20240909,184700,6967053070,11220,11220,11220,11220,0
|
|
20240909,184600,6967053070,11220,11220,11220,11220,0
|
|
20240909,184500,6967053070,11220,11220,11220,11220,0
|
|
20240909,184400,6967053070,11220,11220,11220,11220,0
|
|
20240909,184300,6967053070,11220,11220,11220,11220,0
|
|
20240909,184200,6967053070,11220,11220,11220,11220,14645
|
|
20240909,184100,6967053070,11220,11220,11220,11220,0
|
|
20240909,184000,6967053070,11220,11220,11220,11220,0
|
|
20240909,183900,6967053070,11220,11220,11220,11220,0
|
|
20240909,183800,6967053070,11220,11220,11220,11220,0
|
|
20240909,183700,6967053070,11220,11220,11220,11220,0
|
|
20240909,183600,6967053070,11220,11220,11220,11220,0
|
|
20240909,183500,6967053070,11220,11220,11220,11220,0
|
|
20240909,183400,6967053070,11220,11220,11220,11220,0
|
|
20240909,183300,6967053070,11220,11220,11220,11220,0
|
|
20240909,183200,6967053070,11220,11220,11220,11220,0
|
|
20240909,183100,6967053070,11220,11220,11220,11220,0
|
|
20240909,183000,6967053070,11220,11220,11220,11220,0
|
|
20240909,182900,6967053070,11220,11220,11220,11220,0
|
|
20240909,182800,6967053070,11220,11220,11220,11220,0
|
|
20240909,182700,6967053070,11220,11220,11220,11220,0
|
|
20240909,182600,6967053070,11220,11220,11220,11220,0
|
|
20240909,182500,6967053070,11220,11220,11220,11220,0
|
|
20240909,182400,6967053070,11220,11220,11220,11220,0
|
|
20240909,182300,6967053070,11220,11220,11220,11220,0
|
|
20240909,182200,6967053070,11220,11220,11220,11220,0
|
|
20240909,182100,6967053070,11220,11220,11220,11220,0
|
|
20240909,182000,6967053070,11220,11220,11220,11220,0
|
|
20240909,181900,6967053070,11220,11220,11220,11220,0
|
|
20240909,181800,6967053070,11220,11220,11220,11220,0
|
|
20240909,181700,6967053070,11220,11220,11220,11220,0
|
|
20240909,181600,6967053070,11220,11220,11220,11220,0
|
|
20240909,181500,6967053070,11220,11220,11220,11220,0
|
|
20240909,181400,6967053070,11220,11220,11220,11220,0
|
|
20240909,181300,6967053070,11220,11220,11220,11220,0
|
|
20240909,181200,6967053070,11220,11220,11220,11220,14645
|
|
20240909,181100,6967053070,11220,11220,11220,11220,0
|
|
20240909,181000,6967053070,11220,11220,11220,11220,0
|
|
20240909,180900,6967053070,11220,11220,11220,11220,0
|
|
20240909,180800,6967053070,11220,11220,11220,11220,0
|
|
20240909,180700,6967053070,11220,11220,11220,11220,0
|
|
20240909,180600,6967053070,11220,11220,11220,11220,0
|
|
20240909,180500,6967053070,11220,11220,11220,11220,0
|
|
20240909,180400,6967053070,11220,11220,11220,11220,0
|
|
20240909,180300,6967053070,11220,11220,11220,11220,0
|
|
20240909,180200,6967053070,11220,11220,11220,11220,0
|
|
20240909,180100,6967053070,11220,11220,11220,11220,0
|
|
20240909,180000,6967053070,11220,11220,11220,11220,0
|
|
20240909,175900,6967053070,11220,11220,11220,11220,0
|
|
20240909,175800,6967053070,11220,11220,11220,11220,0
|
|
20240909,175700,6967053070,11220,11220,11220,11220,0
|
|
20240909,175600,6967053070,11220,11220,11220,11220,0
|
|
20240909,175500,6967053070,11220,11220,11220,11220,0
|
|
20240909,175400,6967053070,11220,11220,11220,11220,0
|
|
20240909,175300,6967053070,11220,11220,11220,11220,0
|
|
20240909,175200,6967053070,11220,11220,11220,11220,0
|
|
20240909,175100,6967053070,11220,11220,11220,11220,0
|
|
20240909,175000,6967053070,11220,11220,11220,11220,0
|
|
20240909,174900,6967053070,11220,11220,11220,11220,0
|
|
20240909,174800,6967053070,11220,11220,11220,11220,0
|
|
20240909,174700,6967053070,11220,11220,11220,11220,0
|
|
20240909,174600,6967053070,11220,11220,11220,11220,0
|
|
20240909,174500,6967053070,11220,11220,11220,11220,0
|
|
20240909,174400,6967053070,11220,11220,11220,11220,0
|
|
20240909,174300,6967053070,11220,11220,11220,11220,0
|
|
20240909,174200,6967053070,11220,11220,11220,11220,14645
|
|
20240909,174100,6967053070,11220,11220,11220,11220,0
|
|
20240909,174000,6967053070,11220,11220,11220,11220,0
|
|
20240909,173900,6967053070,11220,11220,11220,11220,0
|
|
20240909,173800,6967053070,11220,11220,11220,11220,0
|
|
20240909,173700,6967053070,11220,11220,11220,11220,0
|
|
20240909,173600,6967053070,11220,11220,11220,11220,0
|
|
20240909,173500,6967053070,11220,11220,11220,11220,0
|
|
20240909,173400,6967053070,11220,11220,11220,11220,0
|
|
20240909,173300,6967053070,11220,11220,11220,11220,0
|
|
20240909,173200,6967053070,11220,11220,11220,11220,0
|
|
20240909,173100,6967053070,11220,11220,11220,11220,0
|
|
20240909,173000,6967053070,11220,11220,11220,11220,0
|
|
20240909,172900,6967053070,11220,11220,11220,11220,0
|
|
20240909,172800,6967053070,11220,11220,11220,11220,0
|
|
20240909,172700,6967053070,11220,11220,11220,11220,0
|
|
20240909,172600,6967053070,11220,11220,11220,11220,0
|
|
20240909,172500,6967053070,11220,11220,11220,11220,0
|
|
20240909,172400,6967053070,11220,11220,11220,11220,0
|
|
20240909,172300,6967053070,11220,11220,11220,11220,0
|
|
20240909,172200,6967053070,11220,11220,11220,11220,0
|
|
20240909,172100,6967053070,11220,11220,11220,11220,0
|
|
20240909,172000,6967053070,11220,11220,11220,11220,0
|
|
20240909,171900,6967053070,11220,11220,11220,11220,0
|
|
20240909,171800,6967053070,11220,11220,11220,11220,0
|
|
20240909,171700,6967053070,11220,11220,11220,11220,0
|
|
20240909,171600,6967053070,11220,11220,11220,11220,0
|
|
20240909,171500,6967053070,11220,11220,11220,11220,0
|
|
20240909,171400,6967053070,11220,11220,11220,11220,0
|
|
20240909,171300,6967053070,11220,11220,11220,11220,0
|
|
20240909,171200,6967053070,11220,11220,11220,11220,14645
|
|
20240909,171100,6967053070,11220,11220,11220,11220,0
|
|
20240909,171000,6967053070,11220,11220,11220,11220,0
|
|
20240909,170900,6967053070,11220,11220,11220,11220,0
|
|
20240909,170800,6967053070,11220,11220,11220,11220,0
|
|
20240909,170700,6967053070,11220,11220,11220,11220,0
|
|
20240909,170600,6967053070,11220,11220,11220,11220,0
|
|
20240909,170500,6967053070,11220,11220,11220,11220,0
|
|
20240909,170400,6967053070,11220,11220,11220,11220,0
|
|
20240909,170300,6967053070,11220,11220,11220,11220,0
|
|
20240909,170200,6967053070,11220,11220,11220,11220,0
|
|
20240909,170100,6967053070,11220,11220,11220,11220,0
|
|
20240909,170000,6967053070,11220,11220,11220,11220,0
|
|
20240909,165900,6967053070,11220,11220,11220,11220,0
|
|
20240909,165800,6967053070,11220,11220,11220,11220,0
|
|
20240909,165700,6967053070,11220,11220,11220,11220,0
|
|
20240909,165600,6967053070,11220,11220,11220,11220,0
|
|
20240909,165500,6967053070,11220,11220,11220,11220,0
|
|
20240909,165400,6967053070,11220,11220,11220,11220,0
|
|
20240909,165300,6967053070,11220,11220,11220,11220,0
|
|
20240909,165200,6967053070,11220,11220,11220,11220,0
|
|
20240909,165100,6967053070,11220,11220,11220,11220,0
|
|
20240909,165000,6967053070,11220,11220,11220,11220,0
|
|
20240909,164900,6967053070,11220,11220,11220,11220,0
|
|
20240909,164800,6967053070,11220,11220,11220,11220,0
|
|
20240909,164700,6967053070,11220,11220,11220,11220,0
|
|
20240909,164600,6967053070,11220,11220,11220,11220,0
|
|
20240909,164500,6967053070,11220,11220,11220,11220,0
|
|
20240909,164400,6967053070,11220,11220,11220,11220,0
|
|
20240909,164300,6967053070,11220,11220,11220,11220,0
|
|
20240909,164200,6967053070,11220,11220,11220,11220,14645
|
|
20240909,164100,6967053070,11220,11220,11220,11220,0
|
|
20240909,164000,6967053070,11220,11220,11220,11220,0
|
|
20240909,163900,6967053070,11220,11220,11220,11220,0
|
|
20240909,163800,6967053070,11220,11220,11220,11220,0
|
|
20240909,163700,6967053070,11220,11220,11220,11220,0
|
|
20240909,163600,6967053070,11220,11220,11220,11220,0
|
|
20240909,163500,6967053070,11220,11220,11220,11220,0
|
|
20240909,163400,6967053070,11220,11220,11220,11220,0
|
|
20240909,163300,6967053070,11220,11220,11220,11220,0
|
|
20240909,163200,6967053070,11220,11220,11220,11220,0
|
|
20240909,163100,6967053070,11220,11220,11220,11220,0
|
|
20240909,163000,6967053070,11220,11220,11220,11220,0
|
|
20240909,162900,6967053070,11220,11220,11220,11220,0
|
|
20240909,162800,6967053070,11220,11220,11220,11220,0
|
|
20240909,162700,6967053070,11220,11220,11220,11220,0
|
|
20240909,162600,6967053070,11220,11220,11220,11220,0
|
|
20240909,162500,6967053070,11220,11220,11220,11220,0
|
|
20240909,162400,6967053070,11220,11220,11220,11220,0
|
|
20240909,162300,6967053070,11220,11220,11220,11220,0
|
|
20240909,162200,6967053070,11220,11220,11220,11220,0
|
|
20240909,162100,6967053070,11220,11220,11220,11220,0
|
|
20240909,162000,6967053070,11220,11220,11220,11220,0
|
|
20240909,161900,6967053070,11220,11220,11220,11220,0
|
|
20240909,161800,6967053070,11220,11220,11220,11220,0
|
|
20240909,161700,6967053070,11220,11220,11220,11220,0
|
|
20240909,161600,6967053070,11220,11220,11220,11220,0
|
|
20240909,161500,6967053070,11220,11220,11220,11220,0
|
|
20240909,161400,6967053070,11220,11220,11220,11220,0
|
|
20240909,161300,6967053070,11220,11220,11220,11220,0
|
|
20240909,161200,6967053070,11220,11220,11220,11220,14645
|
|
20240909,161100,6967053070,11220,11220,11220,11220,0
|
|
20240909,161000,6967053070,11220,11220,11220,11220,0
|
|
20240909,160900,6967053070,11220,11220,11220,11220,0
|
|
20240909,160800,6967053070,11220,11220,11220,11220,0
|
|
20240909,160700,6967053070,11220,11220,11220,11220,0
|
|
20240909,160600,6967053070,11220,11220,11220,11220,0
|
|
20240909,160500,6967053070,11220,11220,11220,11220,0
|
|
20240909,160400,6967053070,11220,11220,11220,11220,0
|
|
20240909,160300,6967053070,11220,11220,11220,11220,0
|
|
20240909,160200,6967053070,11220,11220,11220,11220,0
|
|
20240909,160100,6967053070,11220,11220,11220,11220,0
|
|
20240909,160000,6967053070,11220,11220,11220,11220,0
|
|
20240909,155900,6967053070,11220,11220,11220,11220,0
|
|
20240909,155800,6967053070,11220,11220,11220,11220,0
|
|
20240909,155700,6967053070,11220,11220,11220,11220,0
|
|
20240909,155600,6967053070,11220,11220,11220,11220,0
|
|
20240909,155500,6967053070,11220,11220,11220,11220,0
|
|
20240909,155400,6967053070,11220,11220,11220,11220,0
|
|
20240909,155300,6967053070,11220,11220,11220,11220,0
|
|
20240909,155200,6967053070,11220,11220,11220,11220,0
|
|
20240909,155100,6967053070,11220,11220,11220,11220,0
|
|
20240909,155000,6967053070,11220,11220,11220,11220,0
|
|
20240909,154900,6967053070,11220,11220,11220,11220,0
|
|
20240909,154800,6967053070,11220,11220,11220,11220,0
|
|
20240909,154700,6967053070,11220,11220,11220,11220,0
|
|
20240909,154600,6967053070,11220,11220,11220,11220,0
|
|
20240909,154500,6967053070,11220,11220,11220,11220,0
|
|
20240909,154400,6967053070,11220,11220,11220,11220,0
|
|
20240909,154300,6967053070,11220,11220,11220,11220,0
|
|
20240909,154200,6967053070,11220,11220,11220,11220,14645
|
|
20240909,154100,6967053070,11220,11220,11220,11220,0
|
|
20240909,154000,6967053070,11220,11220,11220,11220,0
|
|
20240909,153900,6967053070,11220,11220,11220,11220,0
|
|
20240909,153800,6967053070,11220,11220,11220,11220,0
|
|
20240909,153700,6967053070,11220,11220,11220,11220,0
|
|
20240909,153600,6967053070,11220,11220,11220,11220,0
|
|
20240909,153500,6967053070,11220,11220,11220,11220,0
|
|
20240909,153400,6967053070,11220,11220,11220,11220,0
|
|
20240909,153300,6967053070,11220,11220,11220,11220,0
|
|
20240909,153200,6967053070,11220,11220,11220,11220,0
|
|
20240909,153100,6967053070,11220,11220,11220,11220,0
|
|
20240909,153000,6967053070,11220,11220,11220,11220,14645
|
|
20240909,152900,6802736170,11220,11220,11220,11220,0
|
|
20240909,152800,6802736170,11220,11220,11220,11220,0
|
|
20240909,152700,6802736170,11220,11220,11220,11220,0
|
|
20240909,152600,6802736170,11220,11220,11220,11220,0
|
|
20240909,152500,6802736170,11220,11220,11220,11220,0
|
|
20240909,152400,6802736170,11220,11220,11220,11220,0
|
|
20240909,152300,6802736170,11220,11220,11220,11220,0
|
|
20240909,152200,6802736170,11220,11220,11220,11220,0
|
|
20240909,152100,6802736170,11220,11220,11220,11220,0
|
|
20240909,152000,6802736170,11220,11220,11220,11220,0
|
|
20240909,151900,6802736170,11220,11220,11220,11200,1789
|
|
20240909,151800,6782690150,11220,11220,11230,11200,2050
|
|
20240909,151700,6759704720,11220,11220,11220,11190,2685
|
|
20240909,151600,6729637960,11210,11230,11230,11190,446
|
|
20240909,151500,6724637230,11230,11180,11230,11180,4075
|
|
20240909,151400,6679024210,11190,11200,11200,11180,656
|
|
20240909,151300,6671683860,11200,11190,11200,11190,1506
|
|
20240909,151200,6654830990,11190,11200,11200,11190,1011
|
|
20240909,151100,6643517790,11200,11180,11200,11180,1618
|
|
20240909,151000,6625413680,11180,11180,11190,11180,121
|
|
20240909,150900,6624060890,11180,11180,11180,11160,714
|
|
20240909,150800,6616080450,11180,11190,11200,11170,569
|
|
20240909,150700,6609716600,11200,11170,11200,11170,1427
|
|
20240909,150600,6593757100,11170,11170,11170,11140,3633
|
|
20240909,150500,6553237510,11160,11170,11170,11160,1316
|
|
20240909,150400,6538549790,11170,11200,11200,11170,3262
|
|
20240909,150300,6502111010,11180,11170,11190,11170,2779
|
|
20240909,150200,6471050900,11170,11150,11170,11150,636
|
|
20240909,150100,6463958900,11180,11150,11180,11140,793
|
|
20240909,150000,6455107100,11150,11160,11160,11140,385
|
|
20240909,145900,6450814570,11150,11150,11170,11150,22
|
|
20240909,145800,6450569250,11150,11180,11180,11150,428
|
|
20240909,145700,6445792190,11180,11190,11190,11150,1263
|
|
20240909,145600,6431696790,11190,11190,11190,11190,751
|
|
20240909,145500,6423293100,11190,11200,11210,11190,630
|
|
20240909,145400,6416239350,11190,11180,11190,11160,1588
|
|
20240909,145300,6398474070,11180,11160,11190,11160,200
|
|
20240909,145200,6396241750,11160,11190,11200,11160,257
|
|
20240909,145100,6393367860,11190,11210,11210,11190,241
|
|
20240909,145000,6390668920,11200,11170,11200,11160,2609
|
|
20240909,144900,6361486940,11170,11180,11200,11170,217
|
|
20240909,144800,6359060950,11170,11200,11200,11170,785
|
|
20240909,144700,6350276260,11200,11210,11220,11200,2900
|
|
20240909,144600,6317786510,11210,11220,11220,11210,1442
|
|
20240909,144500,6301618350,11220,11230,11240,11220,791
|
|
20240909,144400,6292735540,11230,11250,11250,11230,475
|
|
20240909,144300,6287392970,11240,11230,11250,11220,141
|
|
20240909,144200,6285809990,11230,11230,11240,11220,65
|
|
20240909,144100,6285080060,11220,11230,11230,11220,378
|
|
20240909,144000,6280838880,11230,11230,11230,11230,854
|
|
20240909,143900,6271248460,11220,11220,11220,11220,375
|
|
20240909,143800,6267040960,11230,11230,11240,11220,219
|
|
20240909,143700,6264581150,11230,11230,11230,11230,92
|
|
20240909,143600,6263547990,11240,11240,11240,11230,148
|
|
20240909,143500,6261885010,11210,11240,11250,11210,1648
|
|
20240909,143400,6243393890,11240,11240,11250,11230,524
|
|
20240909,143300,6237502430,11240,11240,11240,11240,258
|
|
20240909,143200,6234602510,11240,11240,11260,11240,330
|
|
20240909,143100,6230892170,11240,11230,11240,11220,129
|
|
20240909,143000,6229443890,11220,11240,11240,11220,404
|
|
20240909,142900,6224906930,11250,11270,11270,11240,315
|
|
20240909,142800,6221363740,11270,11270,11270,11270,103
|
|
20240909,142700,6220202930,11270,11250,11270,11250,1305
|
|
20240909,142600,6205514140,11250,11260,11260,11250,105
|
|
20240909,142500,6204332880,11270,11260,11270,11250,504
|
|
20240909,142400,6198659720,11260,11250,11260,11250,242
|
|
20240909,142300,6195935340,11260,11270,11270,11260,242
|
|
20240909,142200,6193209220,11270,11260,11270,11260,182
|
|
20240909,142100,6191159620,11260,11260,11260,11260,360
|
|
20240909,142000,6187106020,11270,11270,11290,11270,203
|
|
20240909,141900,6184818070,11270,11270,11270,11270,508
|
|
20240909,141800,6179092910,11270,11270,11270,11270,265
|
|
20240909,141700,6176106360,11280,11280,11280,11280,53
|
|
20240909,141600,6175508520,11290,11290,11290,11280,103
|
|
20240909,141500,6174345920,11290,11280,11290,11280,124
|
|
20240909,141400,6172946720,11280,11270,11280,11270,374
|
|
20240909,141300,6168730740,11270,11280,11300,11270,851
|
|
20240909,141200,6159117520,11270,11280,11280,11270,358
|
|
20240909,141100,6155081310,11280,11290,11290,11270,208
|
|
20240909,141000,6152734990,11290,11290,11300,11280,607
|
|
20240909,140900,6145879780,11290,11270,11290,11270,327
|
|
20240909,140800,6142191910,11260,11250,11260,11250,71
|
|
20240909,140700,6141393010,11260,11260,11270,11260,152
|
|
20240909,140600,6139680460,11260,11230,11260,11230,874
|
|
20240909,140500,6129842990,11250,11220,11250,11220,471
|
|
20240909,140400,6124551690,11220,11240,11240,11220,340
|
|
20240909,140300,6120731950,11260,11250,11260,11240,223
|
|
20240909,140200,6118222570,11250,11240,11250,11240,183
|
|
20240909,140100,6116165360,11270,11250,11270,11240,674
|
|
20240909,140000,6108587770,11260,11270,11270,11260,130
|
|
20240909,135900,6107123510,11270,11310,11310,11270,1531
|
|
20240909,135800,6089848450,11300,11310,11310,11300,1103
|
|
20240909,135700,6077377480,11310,11310,11310,11300,174
|
|
20240909,135600,6075410080,11330,11320,11340,11310,1096
|
|
20240909,135500,6063004960,11320,11300,11320,11300,382
|
|
20240909,135400,6058681660,11310,11350,11350,11310,4516
|
|
20240909,135300,6007461690,11360,11370,11370,11360,3081
|
|
20240909,135200,5972442900,11370,11370,11380,11360,1341
|
|
20240909,135100,5957195530,11360,11340,11360,11340,3680
|
|
20240909,135000,5915434990,11330,11310,11330,11310,3140
|
|
20240909,134900,5879875390,11320,11310,11320,11310,56
|
|
20240909,134800,5879242020,11310,11310,11310,11300,369
|
|
20240909,134700,5875069190,11310,11300,11310,11300,288
|
|
20240909,134600,5871813820,11310,11310,11320,11300,199
|
|
20240909,134500,5869563700,11300,11300,11320,11300,1086
|
|
20240909,134400,5857287370,11300,11300,11300,11300,168
|
|
20240909,134300,5855388970,11300,11310,11320,11300,660
|
|
20240909,134200,5847924670,11310,11290,11310,11290,191
|
|
20240909,134100,5845767660,11310,11310,11310,11310,1982
|
|
20240909,134000,5823351240,11310,11310,11320,11290,1434
|
|
20240909,133900,5807132710,11290,11310,11310,11290,3807
|
|
20240909,133800,5764094750,11310,11290,11310,11280,1781
|
|
20240909,133700,5743971940,11280,11280,11280,11280,95
|
|
20240909,133600,5742900340,11280,11280,11300,11280,1183
|
|
20240909,133500,5729541660,11280,11290,11310,11280,2445
|
|
20240909,133400,5701924390,11300,11300,11300,11280,1248
|
|
20240909,133300,5687825730,11290,11270,11300,11270,1350
|
|
20240909,133200,5672584070,11280,11270,11280,11260,2074
|
|
20240909,133100,5649198720,11270,11260,11270,11250,1330
|
|
20240909,133000,5634231420,11260,11250,11260,11250,1535
|
|
20240909,132900,5616947960,11250,11240,11260,11240,820
|
|
20240909,132800,5607723500,11240,11240,11250,11230,486
|
|
20240909,132700,5602261400,11230,11230,11230,11230,392
|
|
20240909,132600,5597859240,11230,11230,11240,11230,307
|
|
20240909,132500,5594411530,11230,11220,11230,11220,797
|
|
20240909,132400,5585466220,11220,11250,11250,11220,199
|
|
20240909,132300,5583229480,11250,11240,11250,11230,899
|
|
20240909,132200,5573122610,11250,11240,11250,11230,2248
|
|
20240909,132100,5547856950,11240,11240,11250,11240,113
|
|
20240909,132000,5546586820,11250,11220,11250,11220,3832
|
|
20240909,131900,5503518730,11220,11210,11220,11210,366
|
|
20240909,131800,5499415750,11210,11220,11220,11210,157
|
|
20240909,131700,5497654760,11210,11220,11230,11210,1189
|
|
20240909,131600,5484314710,11220,11210,11220,11200,444
|
|
20240909,131500,5479337230,11210,11220,11220,11200,337
|
|
20240909,131400,5475559710,11220,11210,11220,11210,221
|
|
20240909,131300,5473081640,11210,11220,11220,11210,708
|
|
20240909,131200,5465144480,11210,11210,11220,11210,142
|
|
20240909,131100,5463552460,11220,11220,11220,11210,829
|
|
20240909,131000,5454251760,11220,11200,11220,11200,2707
|
|
20240909,130900,5423896020,11210,11210,11220,11200,1727
|
|
20240909,130800,5404536730,11200,11200,11200,11200,105
|
|
20240909,130700,5403360730,11200,11180,11210,11180,1287
|
|
20240909,130600,5388953130,11190,11170,11190,11160,1251
|
|
20240909,130500,5374973500,11170,11160,11170,11160,60
|
|
20240909,130400,5374303870,11160,11170,11170,11160,102
|
|
20240909,130300,5373165040,11180,11180,11180,11180,68
|
|
20240909,130200,5372404800,11190,11180,11190,11180,57
|
|
20240909,130100,5371767510,11190,11200,11200,11190,775
|
|
20240909,130000,5363090720,11210,11160,11210,11160,5982
|
|
20240909,125900,5296158870,11160,11150,11170,11150,140
|
|
20240909,125800,5294596160,11140,11150,11160,11140,122
|
|
20240909,125700,5293236360,11140,11150,11150,11140,1183
|
|
20240909,125600,5280057160,11150,11150,11160,11150,386
|
|
20240909,125500,5275753190,11160,11150,11160,11150,436
|
|
20240909,125400,5270891780,11160,11170,11170,11160,295
|
|
20240909,125300,5267597820,11170,11150,11180,11150,777
|
|
20240909,125200,5258921630,11160,11150,11160,11150,112
|
|
20240909,125100,5257672560,11160,11160,11160,11160,11
|
|
20240909,125000,5257549800,11170,11150,11170,11150,107
|
|
20240909,124900,5256356520,11150,11160,11160,11150,158
|
|
20240909,124800,5254593390,11170,11180,11180,11170,691
|
|
20240909,124700,5246874640,11180,11180,11180,11170,643
|
|
20240909,124600,5239686440,11170,11170,11170,11160,743
|
|
20240909,124500,5231391670,11160,11160,11170,11160,227
|
|
20240909,124400,5228858210,11160,11160,11170,11160,57
|
|
20240909,124300,5228222080,11160,11160,11160,11160,291
|
|
20240909,124200,5224974520,11160,11160,11170,11160,246
|
|
20240909,124100,5222227500,11160,11160,11170,11150,2957
|
|
20240909,124000,5189227850,11170,11150,11170,11150,1265
|
|
20240909,123900,5175110720,11150,11150,11160,11150,109
|
|
20240909,123800,5173895360,11160,11150,11160,11150,229
|
|
20240909,123700,5171340720,11170,11160,11170,11160,56
|
|
20240909,123600,5170715750,11170,11180,11180,11170,83
|
|
20240909,123500,5169788430,11160,11140,11160,11130,951
|
|
20240909,123400,5159181450,11140,11120,11140,11120,216
|
|
20240909,123300,5156779360,11120,11150,11150,11120,180
|
|
20240909,123200,5154773490,11150,11150,11150,11140,1819
|
|
20240909,123100,5134509140,11150,11150,11150,11150,79
|
|
20240909,123000,5133628290,11150,11150,11160,11150,406
|
|
20240909,122900,5129101380,11150,11150,11170,11150,1795
|
|
20240909,122800,5109062780,11150,11150,11150,11150,142
|
|
20240909,122700,5107479480,11150,11170,11170,11150,272
|
|
20240909,122600,5104441550,11180,11170,11180,11160,207
|
|
20240909,122500,5102129090,11170,11150,11170,11140,326
|
|
20240909,122400,5098493980,11140,11150,11180,11140,1279
|
|
20240909,122300,5084211660,11160,11150,11160,11150,482
|
|
20240909,122200,5078835900,11150,11160,11160,11150,173
|
|
20240909,122100,5076905230,11180,11180,11180,11180,0
|
|
20240909,122000,5076905230,11180,11190,11190,11170,2506
|
|
20240909,121900,5048907150,11190,11180,11190,11180,552
|
|
20240909,121800,5042735370,11180,11170,11180,11170,434
|
|
20240909,121700,5037884080,11170,11170,11170,11170,138
|
|
20240909,121600,5036342620,11170,11150,11180,11150,868
|
|
20240909,121500,5026647000,11160,11160,11160,11160,267
|
|
20240909,121400,5023667280,11160,11160,11170,11160,130
|
|
20240909,121300,5022216280,11160,11160,11180,11110,830
|
|
20240909,121200,5012972190,11170,11170,11180,11170,349
|
|
20240909,121100,5009071360,11180,11170,11180,11140,764
|
|
20240909,121000,5000536410,11160,11160,11170,11160,560
|
|
20240909,120900,4994282810,11170,11130,11170,11130,486
|
|
20240909,120800,4988859830,11130,11140,11140,11130,156
|
|
20240909,120700,4987122700,11140,11150,11150,11140,126
|
|
20240909,120600,4985718860,11160,11150,11160,11150,67
|
|
20240909,120500,4984971700,11160,11170,11170,11160,496
|
|
20240909,120400,4979431940,11180,11180,11190,11170,785
|
|
20240909,120300,4970655750,11180,11180,11180,11180,2695
|
|
20240909,120200,4940525650,11180,11180,11180,11170,1071
|
|
20240909,120100,4928552470,11170,11160,11170,11150,3115
|
|
20240909,120000,4893774190,11150,11140,11150,11140,1873
|
|
20240909,115900,4872893840,11140,11140,11150,11140,561
|
|
20240909,115800,4866644290,11150,11150,11150,11140,453
|
|
20240909,115700,4861593880,11140,11140,11150,11130,360
|
|
20240909,115600,4857583460,11130,11130,11140,11130,129
|
|
20240909,115500,4856147580,11140,11120,11140,11100,1258
|
|
20240909,115400,4842144610,11130,11120,11130,11120,232
|
|
20240909,115300,4839564240,11110,11120,11120,11110,141
|
|
20240909,115200,4837997710,11120,11120,11120,11120,277
|
|
20240909,115100,4834917470,11120,11110,11120,11100,624
|
|
20240909,115000,4827985770,11110,11130,11130,11110,1885
|
|
20240909,114900,4807024900,11120,11130,11140,11120,2543
|
|
20240909,114800,4778725450,11130,11120,11130,11120,1077
|
|
20240909,114700,4766747150,11110,11090,11110,11090,333
|
|
20240909,114600,4763049260,11090,11100,11100,11080,784
|
|
20240909,114500,4754357570,11110,11090,11120,11090,486
|
|
20240909,114400,4748958150,11090,11080,11100,11080,549
|
|
20240909,114300,4742871000,11080,11090,11090,11080,177
|
|
20240909,114200,4740908830,11080,11080,11090,11080,314
|
|
20240909,114100,4737427170,11080,11080,11080,11080,513
|
|
20240909,114000,4731743130,11100,11090,11100,11080,855
|
|
20240909,113900,4722268400,11100,11100,11100,11100,135
|
|
20240909,113800,4720769900,11100,11110,11110,11100,321
|
|
20240909,113700,4717203690,11110,11110,11110,11110,68
|
|
20240909,113600,4716448210,11110,11110,11110,11100,911
|
|
20240909,113500,4706335820,11110,11130,11130,11110,558
|
|
20240909,113400,4700133510,11130,11150,11150,11130,162
|
|
20240909,113300,4698329350,11150,11130,11150,11130,2876
|
|
20240909,113200,4666284030,11130,11120,11130,11120,1471
|
|
20240909,113100,4649913340,11120,11120,11130,11110,2186
|
|
20240909,113000,4625605060,11110,11110,11120,11110,446
|
|
20240909,112900,4620649980,11110,11100,11120,11100,761
|
|
20240909,112800,4612195280,11110,11090,11110,11090,909
|
|
20240909,112700,4602104650,11080,11070,11090,11070,201
|
|
20240909,112600,4599876730,11070,11070,11080,11070,683
|
|
20240909,112500,4592315750,11080,11080,11080,11080,488
|
|
20240909,112400,4586908710,11090,11090,11100,11090,1157
|
|
20240909,112300,4574077510,11100,11100,11110,11100,377
|
|
20240909,112200,4569891660,11110,11110,11120,11100,5784
|
|
20240909,112100,4505634000,11100,11110,11110,11090,473
|
|
20240909,112000,4500380480,11110,11100,11110,11090,438
|
|
20240909,111900,4495518070,11110,11080,11110,11080,556
|
|
20240909,111800,4489347020,11110,11110,11110,11090,1925
|
|
20240909,111700,4467983310,11110,11110,11120,11100,1340
|
|
20240909,111600,4453100170,11110,11120,11120,11110,377
|
|
20240909,111500,4448911680,11110,11070,11110,11070,7409
|
|
20240909,111400,4366735790,11080,11080,11090,11070,659
|
|
20240909,111300,4359437910,11070,11080,11090,11070,2484
|
|
20240909,111200,4331915260,11090,11070,11090,11060,3150
|
|
20240909,111100,4297040510,11080,11060,11080,11060,1400
|
|
20240909,111000,4281543820,11060,11060,11060,11060,767
|
|
20240909,110900,4273060800,11070,11060,11070,11060,215
|
|
20240909,110800,4270682250,11070,11060,11070,11050,946
|
|
20240909,110700,4260219290,11060,11060,11060,11050,528
|
|
20240909,110600,4254381150,11060,11030,11060,11030,1803
|
|
20240909,110500,4234460960,11030,11030,11030,11030,137
|
|
20240909,110400,4232949850,11030,11030,11040,11010,1300
|
|
20240909,110300,4218622540,11030,11030,11030,11020,352
|
|
20240909,110200,4214740520,11030,11040,11040,11030,1089
|
|
20240909,110100,4202728760,11040,11060,11060,11040,722
|
|
20240909,110000,4194750300,11060,11070,11080,11060,721
|
|
20240909,105900,4186772040,11070,11050,11070,11050,2183
|
|
20240909,105800,4162616140,11040,11050,11060,11040,77
|
|
20240909,105700,4161765320,11060,11050,11060,11040,996
|
|
20240909,105600,4150761560,11050,11070,11070,11040,945
|
|
20240909,105500,4140326050,11080,11090,11100,11070,5628
|
|
20240909,105400,4078011820,11090,11080,11100,11070,2613
|
|
20240909,105300,4049039150,11080,11090,11090,11070,132
|
|
20240909,105200,4047576210,11090,11060,11090,11060,9075
|
|
20240909,105100,3947046490,11050,11030,11050,11030,4314
|
|
20240909,105000,3899406530,11030,11030,11040,11020,279
|
|
20240909,104900,3896329690,11030,11010,11040,11000,4560
|
|
20240909,104800,3846078570,11010,11010,11010,11000,427
|
|
20240909,104700,3841377880,11010,10980,11010,10980,3794
|
|
20240909,104600,3799640290,10970,10950,10970,10950,109
|
|
20240909,104500,3798444660,10990,10990,11000,10980,1401
|
|
20240909,104400,3783048110,10980,10950,10980,10950,1388
|
|
20240909,104300,3767826490,10950,10960,10960,10940,217
|
|
20240909,104200,3765450480,10960,10950,10960,10950,265
|
|
20240909,104100,3762548420,10950,10950,10950,10950,338
|
|
20240909,104000,3758847320,10950,10950,10950,10940,443
|
|
20240909,103900,3753999740,10950,10960,10960,10950,7292
|
|
20240909,103800,3674089440,10970,10970,10970,10960,1328
|
|
20240909,103700,3659525560,10970,10990,11000,10970,3358
|
|
20240909,103600,3622640800,10990,10990,10990,10990,253
|
|
20240909,103500,3619860330,10990,10990,11000,10980,188
|
|
20240909,103400,3617794220,10980,10990,10990,10980,911
|
|
20240909,103300,3607782460,10990,10990,10990,10990,1171
|
|
20240909,103200,3594913170,10990,10990,11000,10980,1562
|
|
20240909,103100,3577742830,11000,10990,11000,10990,1115
|
|
20240909,103000,3565481340,10990,10960,11000,10960,4520
|
|
20240909,102900,3515833500,10980,10970,10980,10970,2369
|
|
20240909,102800,3489840460,10970,10970,10970,10960,1438
|
|
20240909,102700,3474065960,10970,10960,10970,10960,374
|
|
20240909,102600,3469964520,10960,10960,10970,10950,1447
|
|
20240909,102500,3454105360,10960,10950,10960,10950,490
|
|
20240909,102400,3448735960,10950,10960,10960,10950,3
|
|
20240909,102300,3448703090,10960,10970,10970,10960,881
|
|
20240909,102200,3439047000,10960,10930,10960,10930,4136
|
|
20240909,102100,3393759110,10930,10920,10930,10910,616
|
|
20240909,102000,3387035130,10920,10920,10920,10920,105
|
|
20240909,101900,3385888530,10920,10940,10940,10920,290
|
|
20240909,101800,3382718910,10940,10930,10950,10930,166
|
|
20240909,101700,3380904110,10930,10920,10930,10920,97
|
|
20240909,101600,3379844700,10950,10950,10950,10950,365
|
|
20240909,101500,3375847950,10960,10960,10960,10960,330
|
|
20240909,101400,3372231150,10950,10960,10960,10950,998
|
|
20240909,101300,3361293270,10960,10920,10960,10920,9608
|
|
20240909,101200,3256140680,10920,10930,10930,10910,780
|
|
20240909,101100,3247622810,10930,10880,10930,10880,1679
|
|
20240909,101000,3229307660,10890,10900,10900,10890,465
|
|
20240909,100900,3224242730,10900,10880,10900,10880,110
|
|
20240909,100800,3223043930,10890,10920,10920,10890,52
|
|
20240909,100700,3222477150,10920,10910,10920,10890,1344
|
|
20240909,100600,3207803720,10910,10900,10910,10890,1401
|
|
20240909,100500,3192534420,10900,10890,10900,10890,560
|
|
20240909,100400,3186434650,10870,10850,10890,10850,1018
|
|
20240909,100300,3175366390,10850,10860,10870,10840,753
|
|
20240909,100200,3167192530,10860,10870,10880,10860,1351
|
|
20240909,100100,3152518590,10860,10820,10860,10800,559
|
|
20240909,100000,3146457780,10820,10790,10840,10780,3977
|
|
20240909,095900,3103511790,10790,10800,10810,10790,3571
|
|
20240909,095800,3064942080,10810,10820,10820,10810,269
|
|
20240909,095700,3062032220,10820,10790,10820,10790,1031
|
|
20240909,095600,3050901110,10790,10820,10820,10790,254
|
|
20240909,095500,3048155700,10830,10830,10840,10790,7702
|
|
20240909,095400,2964905170,10850,10840,10850,10830,1403
|
|
20240909,095300,2949691750,10840,10810,10850,10810,3337
|
|
20240909,095200,2913577240,10820,10810,10820,10810,1037
|
|
20240909,095100,2902363030,10800,10810,10820,10800,5850
|
|
20240909,095000,2839120580,10820,10830,10830,10820,2690
|
|
20240909,094900,2810014590,10840,10830,10840,10810,4237
|
|
20240909,094800,2764167690,10840,10840,10850,10820,1046
|
|
20240909,094700,2752832990,10830,10830,10830,10820,1728
|
|
20240909,094600,2734123770,10830,10840,10840,10830,4219
|
|
20240909,094500,2688431260,10830,10840,10840,10820,1308
|
|
20240909,094400,2674263070,10830,10820,10830,10810,3674
|
|
20240909,094300,2634516520,10820,10830,10860,10810,5769
|
|
20240909,094200,2572094450,10830,10900,10900,10820,14559
|
|
20240909,094100,2414067390,10890,10910,10930,10890,895
|
|
20240909,094000,2404303660,10910,10880,10910,10880,4264
|
|
20240909,093900,2357864190,10890,10900,10910,10880,918
|
|
20240909,093800,2347861520,10900,10870,10910,10860,2379
|
|
20240909,093700,2321973380,10870,10890,10900,10870,2401
|
|
20240909,093600,2295834620,10890,10890,10900,10880,511
|
|
20240909,093500,2290271510,10900,10870,10910,10860,841
|
|
20240909,093400,2281116450,10870,10850,10870,10830,3704
|
|
20240909,093300,2240946950,10840,10840,10860,10840,2409
|
|
20240909,093200,2214826360,10840,10880,10880,10840,7740
|
|
20240909,093100,2130813970,10870,10930,10930,10870,7099
|
|
20240909,093000,2053472280,10930,10940,10940,10900,3681
|
|
20240909,092900,2013282880,10930,10900,10980,10900,6178
|
|
20240909,092800,1945669300,10880,10880,10890,10880,1396
|
|
20240909,092700,1930473300,10870,10890,10890,10850,1613
|
|
20240909,092600,1912946290,10860,10870,10890,10860,2918
|
|
20240909,092500,1881210600,10870,10870,10870,10850,1978
|
|
20240909,092400,1859717770,10870,10870,10890,10860,3932
|
|
20240909,092300,1816948230,10830,10840,10870,10830,2560
|
|
20240909,092200,1789190350,10830,10810,10840,10810,2885
|
|
20240909,092100,1757987880,10810,10820,10840,10800,3801
|
|
20240909,092000,1716873360,10830,10840,10840,10820,3040
|
|
20240909,091900,1683934720,10840,10820,10850,10820,4488
|
|
20240909,091800,1635326300,10830,10820,10830,10820,1518
|
|
20240909,091700,1618894730,10810,10860,10870,10810,7911
|
|
20240909,091600,1533249520,10830,10830,10870,10820,22620
|
|
20240909,091500,1288252380,10840,10840,10840,10810,2896
|
|
20240909,091400,1256879550,10840,10890,10890,10840,5141
|
|
20240909,091300,1201086350,10880,10840,10880,10800,5553
|
|
20240909,091200,1140875870,10840,10850,10850,10800,2935
|
|
20240909,091100,1109115430,10850,10840,10850,10800,1959
|
|
20240909,091000,1087916890,10800,10860,10860,10800,6916
|
|
20240909,090900,1012959370,10860,10790,10870,10730,4796
|
|
20240909,090800,961128350,10730,10780,10820,10710,4953
|
|
20240909,090700,907771570,10760,10790,10790,10720,9842
|
|
20240909,090600,801939250,10790,10760,10790,10720,3919
|
|
20240909,090500,759756520,10760,10700,10790,10700,7433
|
|
20240909,090400,679903650,10700,10720,10770,10700,11417
|
|
20240909,090300,557537450,10730,10820,10830,10710,11224
|
|
20240909,090200,437076350,10830,10850,10860,10780,10154
|
|
20240909,090100,327271520,10860,10900,10900,10820,5538
|
|
20240909,090000,267048270,10890,10860,10900,10820,24582
|