681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,201800,1091044910,5780,5780,5780,5780,1529
|
|
20240927,201700,1091044910,5780,5780,5780,5780,0
|
|
20240927,201600,1091044910,5780,5780,5780,5780,0
|
|
20240927,201500,1091044910,5780,5780,5780,5780,0
|
|
20240927,201400,1091044910,5780,5780,5780,5780,0
|
|
20240927,201300,1091044910,5780,5780,5780,5780,0
|
|
20240927,201200,1091044910,5780,5780,5780,5780,0
|
|
20240927,201100,1091044910,5780,5780,5780,5780,0
|
|
20240927,201000,1091044910,5780,5780,5780,5780,0
|
|
20240927,200900,1091044910,5780,5780,5780,5780,0
|
|
20240927,200800,1091044910,5780,5780,5780,5780,0
|
|
20240927,200700,1091044910,5780,5780,5780,5780,0
|
|
20240927,200600,1091044910,5780,5780,5780,5780,0
|
|
20240927,200500,1091044910,5780,5780,5780,5780,0
|
|
20240927,200400,1091044910,5780,5780,5780,5780,0
|
|
20240927,200300,1091044910,5780,5780,5780,5780,0
|
|
20240927,200200,1091044910,5780,5780,5780,5780,0
|
|
20240927,200100,1091044910,5780,5780,5780,5780,0
|
|
20240927,200000,1091044910,5780,5780,5780,5780,0
|
|
20240927,195900,1091044910,5780,5780,5780,5780,0
|
|
20240927,195800,1091044910,5780,5780,5780,5780,0
|
|
20240927,195700,1091044910,5780,5780,5780,5780,0
|
|
20240927,195600,1091044910,5780,5780,5780,5780,0
|
|
20240927,195500,1091044910,5780,5780,5780,5780,0
|
|
20240927,195400,1091044910,5780,5780,5780,5780,0
|
|
20240927,195300,1091044910,5780,5780,5780,5780,0
|
|
20240927,195200,1091044910,5780,5780,5780,5780,0
|
|
20240927,195100,1091044910,5780,5780,5780,5780,0
|
|
20240927,195000,1091044910,5780,5780,5780,5780,0
|
|
20240927,194900,1091044910,5780,5780,5780,5780,0
|
|
20240927,194800,1091044910,5780,5780,5780,5780,1529
|
|
20240927,194700,1091044910,5780,5780,5780,5780,0
|
|
20240927,194600,1091044910,5780,5780,5780,5780,0
|
|
20240927,194500,1091044910,5780,5780,5780,5780,0
|
|
20240927,194400,1091044910,5780,5780,5780,5780,0
|
|
20240927,194300,1091044910,5780,5780,5780,5780,0
|
|
20240927,194200,1091044910,5780,5780,5780,5780,0
|
|
20240927,194100,1091044910,5780,5780,5780,5780,0
|
|
20240927,194000,1091044910,5780,5780,5780,5780,0
|
|
20240927,193900,1091044910,5780,5780,5780,5780,0
|
|
20240927,193800,1091044910,5780,5780,5780,5780,0
|
|
20240927,193700,1091044910,5780,5780,5780,5780,0
|
|
20240927,193600,1091044910,5780,5780,5780,5780,0
|
|
20240927,193500,1091044910,5780,5780,5780,5780,0
|
|
20240927,193400,1091044910,5780,5780,5780,5780,0
|
|
20240927,193300,1091044910,5780,5780,5780,5780,0
|
|
20240927,193200,1091044910,5780,5780,5780,5780,0
|
|
20240927,193100,1091044910,5780,5780,5780,5780,0
|
|
20240927,193000,1091044910,5780,5780,5780,5780,0
|
|
20240927,192900,1091044910,5780,5780,5780,5780,0
|
|
20240927,192800,1091044910,5780,5780,5780,5780,0
|
|
20240927,192700,1091044910,5780,5780,5780,5780,0
|
|
20240927,192600,1091044910,5780,5780,5780,5780,0
|
|
20240927,192500,1091044910,5780,5780,5780,5780,0
|
|
20240927,192400,1091044910,5780,5780,5780,5780,0
|
|
20240927,192300,1091044910,5780,5780,5780,5780,0
|
|
20240927,192200,1091044910,5780,5780,5780,5780,0
|
|
20240927,192100,1091044910,5780,5780,5780,5780,0
|
|
20240927,192000,1091044910,5780,5780,5780,5780,0
|
|
20240927,191900,1091044910,5780,5780,5780,5780,0
|
|
20240927,191800,1091044910,5780,5780,5780,5780,1529
|
|
20240927,191700,1091044910,5780,5780,5780,5780,0
|
|
20240927,191600,1091044910,5780,5780,5780,5780,0
|
|
20240927,191500,1091044910,5780,5780,5780,5780,0
|
|
20240927,191400,1091044910,5780,5780,5780,5780,0
|
|
20240927,191300,1091044910,5780,5780,5780,5780,0
|
|
20240927,191200,1091044910,5780,5780,5780,5780,0
|
|
20240927,191100,1091044910,5780,5780,5780,5780,0
|
|
20240927,191000,1091044910,5780,5780,5780,5780,0
|
|
20240927,190900,1091044910,5780,5780,5780,5780,0
|
|
20240927,190800,1091044910,5780,5780,5780,5780,0
|
|
20240927,190700,1091044910,5780,5780,5780,5780,0
|
|
20240927,190600,1091044910,5780,5780,5780,5780,0
|
|
20240927,190500,1091044910,5780,5780,5780,5780,0
|
|
20240927,190400,1091044910,5780,5780,5780,5780,0
|
|
20240927,190300,1091044910,5780,5780,5780,5780,0
|
|
20240927,190200,1091044910,5780,5780,5780,5780,0
|
|
20240927,190100,1091044910,5780,5780,5780,5780,0
|
|
20240927,190000,1091044910,5780,5780,5780,5780,0
|
|
20240927,185900,1091044910,5780,5780,5780,5780,0
|
|
20240927,185800,1091044910,5780,5780,5780,5780,0
|
|
20240927,185700,1091044910,5780,5780,5780,5780,0
|
|
20240927,185600,1091044910,5780,5780,5780,5780,0
|
|
20240927,185500,1091044910,5780,5780,5780,5780,0
|
|
20240927,185400,1091044910,5780,5780,5780,5780,0
|
|
20240927,185300,1091044910,5780,5780,5780,5780,0
|
|
20240927,185200,1091044910,5780,5780,5780,5780,0
|
|
20240927,185100,1091044910,5780,5780,5780,5780,0
|
|
20240927,185000,1091044910,5780,5780,5780,5780,0
|
|
20240927,184900,1091044910,5780,5780,5780,5780,0
|
|
20240927,184800,1091044910,5780,5780,5780,5780,1529
|
|
20240927,184700,1091044910,5780,5780,5780,5780,0
|
|
20240927,184600,1091044910,5780,5780,5780,5780,0
|
|
20240927,184500,1091044910,5780,5780,5780,5780,0
|
|
20240927,184400,1091044910,5780,5780,5780,5780,0
|
|
20240927,184300,1091044910,5780,5780,5780,5780,0
|
|
20240927,184200,1091044910,5780,5780,5780,5780,0
|
|
20240927,184100,1091044910,5780,5780,5780,5780,0
|
|
20240927,184000,1091044910,5780,5780,5780,5780,0
|
|
20240927,183900,1091044910,5780,5780,5780,5780,0
|
|
20240927,183800,1091044910,5780,5780,5780,5780,0
|
|
20240927,183700,1091044910,5780,5780,5780,5780,0
|
|
20240927,183600,1091044910,5780,5780,5780,5780,0
|
|
20240927,183500,1091044910,5780,5780,5780,5780,0
|
|
20240927,183400,1091044910,5780,5780,5780,5780,0
|
|
20240927,183300,1091044910,5780,5780,5780,5780,0
|
|
20240927,183200,1091044910,5780,5780,5780,5780,0
|
|
20240927,183100,1091044910,5780,5780,5780,5780,0
|
|
20240927,183000,1091044910,5780,5780,5780,5780,0
|
|
20240927,182900,1091044910,5780,5780,5780,5780,0
|
|
20240927,182800,1091044910,5780,5780,5780,5780,0
|
|
20240927,182700,1091044910,5780,5780,5780,5780,0
|
|
20240927,182600,1091044910,5780,5780,5780,5780,0
|
|
20240927,182500,1091044910,5780,5780,5780,5780,0
|
|
20240927,182400,1091044910,5780,5780,5780,5780,0
|
|
20240927,182300,1091044910,5780,5780,5780,5780,0
|
|
20240927,182200,1091044910,5780,5780,5780,5780,0
|
|
20240927,182100,1091044910,5780,5780,5780,5780,0
|
|
20240927,182000,1091044910,5780,5780,5780,5780,0
|
|
20240927,181900,1091044910,5780,5780,5780,5780,0
|
|
20240927,181800,1091044910,5780,5780,5780,5780,1529
|
|
20240927,181700,1091044910,5780,5780,5780,5780,0
|
|
20240927,181600,1091044910,5780,5780,5780,5780,0
|
|
20240927,181500,1091044910,5780,5780,5780,5780,0
|
|
20240927,181400,1091044910,5780,5780,5780,5780,0
|
|
20240927,181300,1091044910,5780,5780,5780,5780,0
|
|
20240927,181200,1091044910,5780,5780,5780,5780,0
|
|
20240927,181100,1091044910,5780,5780,5780,5780,0
|
|
20240927,181000,1091044910,5780,5780,5780,5780,0
|
|
20240927,180900,1091044910,5780,5780,5780,5780,0
|
|
20240927,180800,1091044910,5780,5780,5780,5780,0
|
|
20240927,180700,1091044910,5780,5780,5780,5780,0
|
|
20240927,180600,1091044910,5780,5780,5780,5780,0
|
|
20240927,180500,1091044910,5780,5780,5780,5780,0
|
|
20240927,180400,1091044910,5780,5780,5780,5780,0
|
|
20240927,180300,1091044910,5780,5780,5780,5780,0
|
|
20240927,180200,1091044910,5780,5780,5780,5780,0
|
|
20240927,180100,1091044910,5780,5780,5780,5780,0
|
|
20240927,180000,1091044910,5780,5780,5780,5780,0
|
|
20240927,175900,1091044910,5780,5780,5780,5780,0
|
|
20240927,175800,1091044910,5780,5780,5780,5780,0
|
|
20240927,175700,1091044910,5780,5780,5780,5780,0
|
|
20240927,175600,1091044910,5780,5780,5780,5780,0
|
|
20240927,175500,1091044910,5780,5780,5780,5780,0
|
|
20240927,175400,1091044910,5780,5780,5780,5780,0
|
|
20240927,175300,1091044910,5780,5780,5780,5780,0
|
|
20240927,175200,1091044910,5780,5780,5780,5780,0
|
|
20240927,175100,1091044910,5780,5780,5780,5780,0
|
|
20240927,175000,1091044910,5780,5780,5780,5780,0
|
|
20240927,174900,1091044910,5780,5780,5780,5780,0
|
|
20240927,174800,1091044910,5780,5780,5780,5780,1529
|
|
20240927,174700,1091044910,5780,5780,5780,5780,0
|
|
20240927,174600,1091044910,5780,5780,5780,5780,0
|
|
20240927,174500,1091044910,5780,5780,5780,5780,0
|
|
20240927,174400,1091044910,5780,5780,5780,5780,0
|
|
20240927,174300,1091044910,5780,5780,5780,5780,0
|
|
20240927,174200,1091044910,5780,5780,5780,5780,0
|
|
20240927,174100,1091044910,5780,5780,5780,5780,0
|
|
20240927,174000,1091044910,5780,5780,5780,5780,0
|
|
20240927,173900,1091044910,5780,5780,5780,5780,0
|
|
20240927,173800,1091044910,5780,5780,5780,5780,0
|
|
20240927,173700,1091044910,5780,5780,5780,5780,0
|
|
20240927,173600,1091044910,5780,5780,5780,5780,0
|
|
20240927,173500,1091044910,5780,5780,5780,5780,0
|
|
20240927,173400,1091044910,5780,5780,5780,5780,0
|
|
20240927,173300,1091044910,5780,5780,5780,5780,0
|
|
20240927,173200,1091044910,5780,5780,5780,5780,0
|
|
20240927,173100,1091044910,5780,5780,5780,5780,0
|
|
20240927,173000,1091044910,5780,5780,5780,5780,0
|
|
20240927,172900,1091044910,5780,5780,5780,5780,0
|
|
20240927,172800,1091044910,5780,5780,5780,5780,0
|
|
20240927,172700,1091044910,5780,5780,5780,5780,0
|
|
20240927,172600,1091044910,5780,5780,5780,5780,0
|
|
20240927,172500,1091044910,5780,5780,5780,5780,0
|
|
20240927,172400,1091044910,5780,5780,5780,5780,0
|
|
20240927,172300,1091044910,5780,5780,5780,5780,0
|
|
20240927,172200,1091044910,5780,5780,5780,5780,0
|
|
20240927,172100,1091044910,5780,5780,5780,5780,0
|
|
20240927,172000,1091044910,5780,5780,5780,5780,0
|
|
20240927,171900,1091044910,5780,5780,5780,5780,0
|
|
20240927,171800,1091044910,5780,5780,5780,5780,1529
|
|
20240927,171700,1091044910,5780,5780,5780,5780,0
|
|
20240927,171600,1091044910,5780,5780,5780,5780,0
|
|
20240927,171500,1091044910,5780,5780,5780,5780,0
|
|
20240927,171400,1091044910,5780,5780,5780,5780,0
|
|
20240927,171300,1091044910,5780,5780,5780,5780,0
|
|
20240927,171200,1091044910,5780,5780,5780,5780,0
|
|
20240927,171100,1091044910,5780,5780,5780,5780,0
|
|
20240927,171000,1091044910,5780,5780,5780,5780,0
|
|
20240927,170900,1091044910,5780,5780,5780,5780,0
|
|
20240927,170800,1091044910,5780,5780,5780,5780,0
|
|
20240927,170700,1091044910,5780,5780,5780,5780,0
|
|
20240927,170600,1091044910,5780,5780,5780,5780,0
|
|
20240927,170500,1091044910,5780,5780,5780,5780,0
|
|
20240927,170400,1091044910,5780,5780,5780,5780,0
|
|
20240927,170300,1091044910,5780,5780,5780,5780,0
|
|
20240927,170200,1091044910,5780,5780,5780,5780,0
|
|
20240927,170100,1091044910,5780,5780,5780,5780,0
|
|
20240927,170000,1091044910,5780,5780,5780,5780,0
|
|
20240927,165900,1091044910,5780,5780,5780,5780,0
|
|
20240927,165800,1091044910,5780,5780,5780,5780,0
|
|
20240927,165700,1091044910,5780,5780,5780,5780,0
|
|
20240927,165600,1091044910,5780,5780,5780,5780,0
|
|
20240927,165500,1091044910,5780,5780,5780,5780,0
|
|
20240927,165400,1091044910,5780,5780,5780,5780,0
|
|
20240927,165300,1091044910,5780,5780,5780,5780,0
|
|
20240927,165200,1091044910,5780,5780,5780,5780,0
|
|
20240927,165100,1091044910,5780,5780,5780,5780,0
|
|
20240927,165000,1091044910,5780,5780,5780,5780,0
|
|
20240927,164900,1091044910,5780,5780,5780,5780,0
|
|
20240927,164800,1091044910,5780,5780,5780,5780,1529
|
|
20240927,164700,1091044910,5780,5780,5780,5780,0
|
|
20240927,164600,1091044910,5780,5780,5780,5780,0
|
|
20240927,164500,1091044910,5780,5780,5780,5780,0
|
|
20240927,164400,1091044910,5780,5780,5780,5780,0
|
|
20240927,164300,1091044910,5780,5780,5780,5780,0
|
|
20240927,164200,1091044910,5780,5780,5780,5780,0
|
|
20240927,164100,1091044910,5780,5780,5780,5780,0
|
|
20240927,164000,1091044910,5780,5780,5780,5780,0
|
|
20240927,163900,1091044910,5780,5780,5780,5780,0
|
|
20240927,163800,1091044910,5780,5780,5780,5780,0
|
|
20240927,163700,1091044910,5780,5780,5780,5780,0
|
|
20240927,163600,1091044910,5780,5780,5780,5780,0
|
|
20240927,163500,1091044910,5780,5780,5780,5780,0
|
|
20240927,163400,1091044910,5780,5780,5780,5780,0
|
|
20240927,163300,1091044910,5780,5780,5780,5780,0
|
|
20240927,163200,1091044910,5780,5780,5780,5780,0
|
|
20240927,163100,1091044910,5780,5780,5780,5780,0
|
|
20240927,163000,1091044910,5780,5780,5780,5780,0
|
|
20240927,162900,1091044910,5780,5780,5780,5780,0
|
|
20240927,162800,1091044910,5780,5780,5780,5780,0
|
|
20240927,162700,1091044910,5780,5780,5780,5780,0
|
|
20240927,162600,1091044910,5780,5780,5780,5780,0
|
|
20240927,162500,1091044910,5780,5780,5780,5780,0
|
|
20240927,162400,1091044910,5780,5780,5780,5780,0
|
|
20240927,162300,1091044910,5780,5780,5780,5780,0
|
|
20240927,162200,1091044910,5780,5780,5780,5780,0
|
|
20240927,162100,1091044910,5780,5780,5780,5780,0
|
|
20240927,162000,1091044910,5780,5780,5780,5780,0
|
|
20240927,161900,1091044910,5780,5780,5780,5780,0
|
|
20240927,161800,1091044910,5780,5780,5780,5780,1529
|
|
20240927,161700,1091044910,5780,5780,5780,5780,0
|
|
20240927,161600,1091044910,5780,5780,5780,5780,0
|
|
20240927,161500,1091044910,5780,5780,5780,5780,0
|
|
20240927,161400,1091044910,5780,5780,5780,5780,0
|
|
20240927,161300,1091044910,5780,5780,5780,5780,0
|
|
20240927,161200,1091044910,5780,5780,5780,5780,0
|
|
20240927,161100,1091044910,5780,5780,5780,5780,0
|
|
20240927,161000,1091044910,5780,5780,5780,5780,0
|
|
20240927,160900,1091044910,5780,5780,5780,5780,0
|
|
20240927,160800,1091044910,5780,5780,5780,5780,0
|
|
20240927,160700,1091044910,5780,5780,5780,5780,0
|
|
20240927,160600,1091044910,5780,5780,5780,5780,0
|
|
20240927,160500,1091044910,5780,5780,5780,5780,0
|
|
20240927,160400,1091044910,5780,5780,5780,5780,0
|
|
20240927,160300,1091044910,5780,5780,5780,5780,0
|
|
20240927,160200,1091044910,5780,5780,5780,5780,0
|
|
20240927,160100,1091044910,5780,5780,5780,5780,0
|
|
20240927,160000,1091044910,5780,5780,5780,5780,0
|
|
20240927,155900,1091044910,5780,5780,5780,5780,0
|
|
20240927,155800,1091044910,5780,5780,5780,5780,0
|
|
20240927,155700,1091044910,5780,5780,5780,5780,0
|
|
20240927,155600,1091044910,5780,5780,5780,5780,0
|
|
20240927,155500,1091044910,5780,5780,5780,5780,0
|
|
20240927,155400,1091044910,5780,5780,5780,5780,0
|
|
20240927,155300,1091044910,5780,5780,5780,5780,0
|
|
20240927,155200,1091044910,5780,5780,5780,5780,0
|
|
20240927,155100,1091044910,5780,5780,5780,5780,0
|
|
20240927,155000,1091044910,5780,5780,5780,5780,0
|
|
20240927,154900,1091044910,5780,5780,5780,5780,0
|
|
20240927,154800,1091044910,5780,5780,5780,5780,1529
|
|
20240927,154700,1091044910,5780,5780,5780,5780,0
|
|
20240927,154600,1091044910,5780,5780,5780,5780,0
|
|
20240927,154500,1091044910,5780,5780,5780,5780,0
|
|
20240927,154400,1091044910,5780,5780,5780,5780,0
|
|
20240927,154300,1091044910,5780,5780,5780,5780,0
|
|
20240927,154200,1091044910,5780,5780,5780,5780,0
|
|
20240927,154100,1091044910,5780,5780,5780,5780,0
|
|
20240927,154000,1091044910,5780,5780,5780,5780,0
|
|
20240927,153900,1091044910,5780,5780,5780,5780,0
|
|
20240927,153800,1091044910,5780,5780,5780,5780,0
|
|
20240927,153700,1091044910,5780,5780,5780,5780,0
|
|
20240927,153600,1091044910,5780,5780,5780,5780,0
|
|
20240927,153500,1091044910,5780,5780,5780,5780,0
|
|
20240927,153400,1091044910,5780,5780,5780,5780,0
|
|
20240927,153300,1091044910,5780,5780,5780,5780,0
|
|
20240927,153200,1091044910,5780,5780,5780,5780,0
|
|
20240927,153100,1091044910,5780,5780,5780,5780,0
|
|
20240927,153000,1091044910,5780,5780,5780,5780,1529
|
|
20240927,152900,1082207290,5800,5800,5800,5800,0
|
|
20240927,152800,1082207290,5800,5800,5800,5800,0
|
|
20240927,152700,1082207290,5800,5800,5800,5800,0
|
|
20240927,152600,1082207290,5800,5800,5800,5800,0
|
|
20240927,152500,1082207290,5800,5800,5800,5800,0
|
|
20240927,152400,1082207290,5800,5800,5800,5800,0
|
|
20240927,152300,1082207290,5800,5800,5800,5800,0
|
|
20240927,152200,1082207290,5800,5800,5800,5800,0
|
|
20240927,152100,1082207290,5800,5800,5800,5800,0
|
|
20240927,152000,1082207290,5800,5800,5800,5800,0
|
|
20240927,151900,1082207290,5800,5800,5800,5790,1678
|
|
20240927,151800,1072489930,5810,5800,5810,5800,2
|
|
20240927,151700,1072478320,5800,5800,5800,5800,28
|
|
20240927,151600,1072315920,5820,5810,5820,5810,60
|
|
20240927,151500,1071967020,5810,5810,5810,5810,29
|
|
20240927,151400,1071798530,5820,5800,5820,5800,2731
|
|
20240927,151300,1055941830,5800,5800,5800,5800,0
|
|
20240927,151200,1055941830,5800,5790,5800,5790,726
|
|
20240927,151100,1051738280,5790,5790,5790,5790,10
|
|
20240927,151000,1051680380,5790,5790,5790,5790,65
|
|
20240927,150900,1051304030,5800,5800,5800,5800,30
|
|
20240927,150800,1051130030,5800,5800,5800,5800,30
|
|
20240927,150700,1050956030,5790,5790,5790,5790,0
|
|
20240927,150600,1050956030,5790,5800,5810,5790,2030
|
|
20240927,150500,1039182310,5800,5800,5800,5800,112
|
|
20240927,150400,1038532710,5800,5800,5800,5800,3672
|
|
20240927,150300,1017235110,5780,5800,5800,5780,80
|
|
20240927,150200,1016771810,5800,5800,5800,5800,30
|
|
20240927,150100,1016597810,5800,5800,5800,5800,0
|
|
20240927,150000,1016597810,5800,5790,5800,5790,258
|
|
20240927,145900,1015103980,5790,5790,5800,5790,306
|
|
20240927,145800,1013332210,5790,5790,5790,5790,60
|
|
20240927,145700,1012984810,5790,5790,5790,5790,187
|
|
20240927,145600,1011902080,5790,5780,5790,5780,473
|
|
20240927,145500,1009165890,5790,5800,5800,5790,213
|
|
20240927,145400,1007930560,5800,5800,5800,5790,109
|
|
20240927,145300,1007298370,5800,5800,5800,5790,345
|
|
20240927,145200,1005299250,5800,5800,5800,5800,62
|
|
20240927,145100,1004939650,5790,5800,5800,5790,79
|
|
20240927,145000,1004481760,5800,5770,5800,5770,1059
|
|
20240927,144900,998371300,5770,5790,5790,5770,942
|
|
20240927,144800,992931420,5790,5800,5800,5790,231
|
|
20240927,144700,991591920,5800,5800,5800,5800,103
|
|
20240927,144600,990994520,5800,5800,5800,5800,256
|
|
20240927,144500,989509720,5800,5800,5800,5790,122
|
|
20240927,144400,988802850,5800,5800,5800,5790,53
|
|
20240927,144300,988495950,5800,5800,5800,5800,271
|
|
20240927,144200,986924150,5800,5800,5800,5800,197
|
|
20240927,144100,985781550,5800,5800,5800,5800,124
|
|
20240927,144000,985062350,5790,5800,5800,5790,294
|
|
20240927,143900,983358350,5800,5800,5800,5800,242
|
|
20240927,143800,981954750,5800,5800,5800,5800,107
|
|
20240927,143700,981334150,5810,5800,5810,5800,36
|
|
20240927,143600,981125040,5800,5800,5810,5800,382
|
|
20240927,143500,978909140,5810,5810,5810,5810,30
|
|
20240927,143400,978734840,5800,5800,5800,5800,143
|
|
20240927,143300,977905440,5800,5800,5800,5800,287
|
|
20240927,143200,976240840,5800,5800,5800,5800,162
|
|
20240927,143100,975301240,5800,5800,5800,5790,163
|
|
20240927,143000,974355940,5800,5800,5800,5800,177
|
|
20240927,142900,973329340,5800,5800,5800,5800,179
|
|
20240927,142800,972291140,5800,5800,5800,5790,276
|
|
20240927,142700,970690640,5800,5800,5800,5790,421
|
|
20240927,142600,968251060,5810,5790,5810,5790,58
|
|
20240927,142500,967914260,5790,5820,5820,5790,1612
|
|
20240927,142400,958569130,5820,5820,5820,5820,110
|
|
20240927,142300,957928930,5820,5820,5820,5820,30
|
|
20240927,142200,957754330,5820,5810,5820,5810,83
|
|
20240927,142100,957272090,5820,5820,5820,5820,41
|
|
20240927,142000,957033470,5820,5820,5820,5820,1
|
|
20240927,141900,957027650,5820,5810,5820,5810,31
|
|
20240927,141800,956847530,5820,5800,5820,5800,154
|
|
20240927,141700,955954310,5800,5800,5800,5800,1608
|
|
20240927,141600,946627910,5810,5810,5810,5810,202
|
|
20240927,141500,945454290,5810,5810,5810,5810,1001
|
|
20240927,141400,939638480,5810,5810,5810,5810,30
|
|
20240927,141300,939464180,5810,5810,5810,5810,30
|
|
20240927,141200,939289880,5810,5810,5810,5810,30
|
|
20240927,141100,939115580,5810,5810,5810,5810,30
|
|
20240927,141000,938941280,5800,5810,5810,5800,329
|
|
20240927,140900,937032780,5810,5810,5810,5810,0
|
|
20240927,140800,937032780,5810,5800,5810,5790,609
|
|
20240927,140700,933500350,5810,5810,5810,5810,161
|
|
20240927,140600,932564940,5810,5810,5810,5810,30
|
|
20240927,140500,932390640,5810,5810,5810,5810,31
|
|
20240927,140400,932210530,5800,5800,5800,5800,143
|
|
20240927,140300,931381130,5800,5800,5800,5800,252
|
|
20240927,140200,929919530,5800,5800,5800,5800,137
|
|
20240927,140100,929124930,5800,5800,5800,5800,117
|
|
20240927,140000,928446330,5790,5800,5800,5790,171
|
|
20240927,135900,927454540,5800,5800,5800,5800,174
|
|
20240927,135800,926445340,5800,5800,5800,5790,194
|
|
20240927,135700,925320840,5800,5790,5800,5780,254
|
|
20240927,135600,923849580,5800,5800,5800,5800,186
|
|
20240927,135500,922770780,5800,5800,5800,5800,833
|
|
20240927,135400,917939380,5810,5800,5810,5800,258
|
|
20240927,135300,916442680,5810,5810,5810,5810,30
|
|
20240927,135200,916268380,5810,5810,5810,5810,30
|
|
20240927,135100,916094080,5810,5810,5810,5810,30
|
|
20240927,135000,915919780,5810,5810,5810,5810,0
|
|
20240927,134900,915919780,5810,5810,5810,5810,30
|
|
20240927,134800,915745480,5810,5800,5810,5800,229
|
|
20240927,134700,914416970,5810,5800,5810,5790,201
|
|
20240927,134600,913251230,5810,5810,5810,5800,154
|
|
20240927,134500,912357720,5810,5810,5810,5800,156
|
|
20240927,134400,911452610,5810,5810,5810,5790,974
|
|
20240927,134300,905809090,5820,5820,5820,5820,0
|
|
20240927,134200,905809090,5820,5820,5830,5800,581
|
|
20240927,134100,902435420,5820,5820,5820,5820,0
|
|
20240927,134000,902435420,5820,5800,5820,5800,48
|
|
20240927,133900,902156700,5800,5800,5800,5790,2378
|
|
20240927,133800,888365210,5820,5810,5820,5810,31
|
|
20240927,133700,888185090,5820,5800,5820,5800,3110
|
|
20240927,133600,870147070,5800,5800,5800,5800,193
|
|
20240927,133500,869027670,5800,5800,5800,5800,131
|
|
20240927,133400,868267870,5800,5810,5810,5800,4261
|
|
20240927,133300,843553770,5830,5820,5830,5810,89
|
|
20240927,133200,843036360,5830,5830,5830,5800,10011
|
|
20240927,133100,784966540,5810,5820,5830,5810,170
|
|
20240927,133000,783976540,5830,5810,5830,5810,285
|
|
20240927,132900,782320650,5820,5810,5830,5810,132
|
|
20240927,132800,781553410,5830,5820,5830,5820,62
|
|
20240927,132700,781192550,5840,5820,5840,5810,873
|
|
20240927,132600,776117100,5840,5850,5850,5830,1656
|
|
20240927,132500,766462290,5840,5850,5850,5840,113
|
|
20240927,132400,765802070,5850,5850,5850,5850,2
|
|
20240927,132300,765790370,5850,5840,5850,5840,33
|
|
20240927,132200,765597630,5850,5850,5850,5850,0
|
|
20240927,132100,765597630,5850,5850,5850,5830,290
|
|
20240927,132000,763902610,5850,5840,5850,5840,31
|
|
20240927,131900,763721560,5850,5840,5850,5840,31
|
|
20240927,131800,763540510,5850,5840,5850,5840,30
|
|
20240927,131700,763365300,5850,5840,5850,5840,31
|
|
20240927,131600,763184250,5850,5850,5850,5850,0
|
|
20240927,131500,763184250,5850,5840,5850,5840,32
|
|
20240927,131400,762997350,5850,5840,5850,5840,249
|
|
20240927,131300,761543170,5860,5850,5860,5850,31
|
|
20240927,131200,761361810,5860,5850,5860,5840,42
|
|
20240927,131100,761116190,5860,5860,5860,5860,22
|
|
20240927,131000,760987270,5860,5860,5860,5860,0
|
|
20240927,130900,760987270,5860,5850,5860,5850,61
|
|
20240927,130800,760630410,5860,5850,5860,5850,31
|
|
20240927,130700,760449050,5850,5860,5860,5850,330
|
|
20240927,130600,758515550,5860,5840,5860,5840,21
|
|
20240927,130500,758392890,5860,5860,5860,5860,0
|
|
20240927,130400,758392890,5860,5860,5860,5840,43
|
|
20240927,130300,758141420,5850,5850,5860,5850,51
|
|
20240927,130200,757843060,5850,5850,5850,5850,1
|
|
20240927,130100,757837210,5850,5860,5860,5840,32
|
|
20240927,130000,757650300,5840,5840,5840,5840,80
|
|
20240927,125900,757183100,5860,5840,5860,5840,81
|
|
20240927,125800,756710040,5860,5840,5860,5840,32
|
|
20240927,125700,756523120,5860,5860,5860,5860,0
|
|
20240927,125600,756523120,5860,5840,5860,5840,191
|
|
20240927,125500,755406000,5840,5840,5840,5840,230
|
|
20240927,125400,754062800,5840,5840,5840,5840,30
|
|
20240927,125300,753887600,5840,5840,5840,5840,31
|
|
20240927,125200,753706560,5860,5840,5860,5840,201
|
|
20240927,125100,752532700,5860,5830,5860,5830,3
|
|
20240927,125000,752515180,5860,5850,5860,5840,1323
|
|
20240927,124900,744783670,5850,5850,5850,5850,30
|
|
20240927,124800,744608170,5840,5840,5840,5840,68
|
|
20240927,124700,744211050,5850,5850,5850,5850,0
|
|
20240927,124600,744211050,5850,5840,5850,5840,53
|
|
20240927,124500,743901300,5830,5840,5840,5830,120
|
|
20240927,124400,743201000,5830,5840,5840,5830,500
|
|
20240927,124300,740282420,5850,5850,5850,5850,31
|
|
20240927,124200,740101070,5840,5840,5840,5840,2
|
|
20240927,124100,740089390,5850,5850,5850,5850,30
|
|
20240927,124000,739913890,5850,5850,5850,5850,92
|
|
20240927,123900,739375690,5850,5850,5850,5850,0
|
|
20240927,123800,739375690,5850,5850,5850,5850,98
|
|
20240927,123700,738802390,5860,5850,5860,5850,312
|
|
20240927,123600,736977180,5850,5840,5850,5840,283
|
|
20240927,123500,735324450,5840,5820,5840,5820,7
|
|
20240927,123400,735283650,5820,5840,5850,5820,150
|
|
20240927,123300,734409150,5850,5860,5860,5820,1003
|
|
20240927,123200,728566050,5860,5870,5870,5840,1554
|
|
20240927,123100,719483060,5870,5830,5870,5830,12370
|
|
20240927,123000,647203000,5830,5820,5830,5800,10101
|
|
20240927,122900,588402490,5820,5820,5820,5810,750
|
|
20240927,122800,584044680,5820,5820,5820,5820,40
|
|
20240927,122700,583811880,5820,5820,5820,5820,30
|
|
20240927,122600,583637280,5820,5820,5820,5810,326
|
|
20240927,122500,581743200,5820,5820,5820,5820,30
|
|
20240927,122400,581568600,5820,5820,5820,5820,30
|
|
20240927,122300,581394000,5820,5820,5820,5820,0
|
|
20240927,122200,581394000,5820,5810,5820,5800,201
|
|
20240927,122100,580227180,5820,5820,5820,5800,290
|
|
20240927,122000,578542720,5820,5820,5820,5820,0
|
|
20240927,121900,578542720,5820,5820,5820,5820,30
|
|
20240927,121800,578368120,5820,5820,5820,5820,37
|
|
20240927,121700,578152780,5820,5820,5820,5820,30
|
|
20240927,121600,577978180,5820,5820,5820,5810,483
|
|
20240927,121500,575171620,5810,5820,5820,5810,658
|
|
20240927,121400,571347860,5810,5820,5820,5810,36
|
|
20240927,121300,571138380,5820,5820,5820,5820,2
|
|
20240927,121200,571126740,5820,5810,5820,5810,753
|
|
20240927,121100,566751500,5820,5820,5820,5820,30
|
|
20240927,121000,566576900,5820,5820,5820,5810,133
|
|
20240927,120900,565803850,5820,5820,5820,5820,30
|
|
20240927,120800,565629250,5820,5810,5820,5810,571
|
|
20240927,120700,562311430,5820,5810,5820,5810,201
|
|
20240927,120600,561143610,5820,5810,5820,5810,1112
|
|
20240927,120500,554682590,5810,5810,5820,5810,90
|
|
20240927,120400,554159390,5820,5810,5820,5810,700
|
|
20240927,120300,550085790,5820,5820,5820,5810,432
|
|
20240927,120200,547575550,5810,5810,5820,5810,960
|
|
20240927,120100,541997630,5810,5810,5820,5800,41
|
|
20240927,120000,541759460,5820,5820,5820,5820,0
|
|
20240927,115900,541759460,5820,5810,5820,5810,187
|
|
20240927,115800,540672980,5810,5810,5810,5810,30
|
|
20240927,115700,540498680,5810,5810,5810,5800,36
|
|
20240927,115600,540289570,5810,5810,5810,5810,30
|
|
20240927,115500,540115270,5810,5810,5810,5800,97
|
|
20240927,115400,539552350,5800,5800,5820,5800,366
|
|
20240927,115300,537429480,5820,5810,5820,5810,31
|
|
20240927,115200,537249360,5820,5810,5820,5770,2181
|
|
20240927,115100,524580560,5800,5820,5820,5800,488
|
|
20240927,115000,521745240,5820,5800,5820,5800,4608
|
|
20240927,114900,494944420,5810,5820,5820,5810,2474
|
|
20240927,114800,480570020,5820,5810,5820,5810,114
|
|
20240927,114700,479907670,5810,5810,5810,5810,30
|
|
20240927,114600,479733370,5810,5810,5810,5810,80
|
|
20240927,114500,479268570,5810,5810,5810,5810,31
|
|
20240927,114400,479088460,5810,5810,5810,5810,30
|
|
20240927,114300,478914160,5810,5800,5810,5800,3038
|
|
20240927,114200,461268080,5800,5790,5800,5790,36
|
|
20240927,114100,461059580,5800,5800,5800,5790,5
|
|
20240927,114000,461030590,5770,5800,5810,5760,448
|
|
20240927,113900,458436540,5780,5790,5810,5780,5183
|
|
20240927,113800,428373390,5800,5800,5800,5800,237
|
|
20240927,113700,426998790,5800,5800,5800,5790,102
|
|
20240927,113600,426407230,5770,5800,5800,5770,463
|
|
20240927,113500,423728620,5790,5790,5790,5790,8
|
|
20240927,113400,423682300,5800,5790,5800,5790,338
|
|
20240927,113300,421722990,5800,5800,5800,5780,113
|
|
20240927,113200,421068790,5800,5800,5800,5790,174
|
|
20240927,113100,420059630,5800,5790,5800,5790,213
|
|
20240927,113000,418825390,5790,5800,5800,5790,106
|
|
20240927,112900,418210680,5800,5790,5800,5780,210
|
|
20240927,112800,416992870,5790,5800,5800,5790,35
|
|
20240927,112700,416790190,5800,5790,5800,5780,1341
|
|
20240927,112600,409035950,5790,5800,5800,5790,40
|
|
20240927,112500,408804270,5800,5800,5800,5800,32
|
|
20240927,112400,408618670,5800,5800,5800,5800,334
|
|
20240927,112300,406681470,5800,5800,5800,5800,363
|
|
20240927,112200,404576070,5800,5780,5800,5780,1210
|
|
20240927,112100,397558270,5790,5790,5790,5780,1581
|
|
20240927,112000,388408960,5780,5780,5780,5770,1437
|
|
20240927,111900,380103850,5780,5780,5780,5780,2001
|
|
20240927,111800,368538070,5780,5790,5790,5770,167
|
|
20240927,111700,367573790,5790,5770,5790,5770,1795
|
|
20240927,111600,357202120,5770,5770,5780,5770,26
|
|
20240927,111500,357052000,5780,5770,5780,5770,376
|
|
20240927,111400,354881850,5770,5760,5770,5760,295
|
|
20240927,111300,353182630,5760,5740,5760,5740,467
|
|
20240927,111200,350500610,5740,5740,5740,5740,4
|
|
20240927,111100,350477650,5730,5740,5740,5730,372
|
|
20240927,111000,348343370,5740,5730,5740,5730,16
|
|
20240927,110900,348251610,5740,5740,5740,5740,0
|
|
20240927,110800,348251610,5740,5740,5740,5740,0
|
|
20240927,110700,348251610,5740,5740,5740,5740,0
|
|
20240927,110600,348251610,5740,5740,5740,5740,1
|
|
20240927,110500,348245870,5720,5720,5720,5720,218
|
|
20240927,110400,346998910,5780,5780,5780,5780,0
|
|
20240927,110300,346998910,5780,5780,5780,5780,0
|
|
20240927,110200,346998910,5780,5780,5780,5780,0
|
|
20240927,110100,346998910,5780,5780,5780,5780,0
|
|
20240927,110000,346998910,5780,5780,5780,5780,0
|
|
20240927,105900,346998910,5780,5780,5780,5780,0
|
|
20240927,105800,346998910,5780,5780,5780,5780,0
|
|
20240927,105700,346998910,5780,5740,5780,5740,4861
|
|
20240927,105600,318957020,5720,5720,5720,5720,2184
|
|
20240927,105500,306464540,5720,5720,5720,5720,0
|
|
20240927,105400,306464540,5720,5720,5720,5720,600
|
|
20240927,105300,303032540,5720,5720,5720,5700,4541
|
|
20240927,105200,277125880,5760,5760,5760,5760,2
|
|
20240927,105100,277114360,5770,5720,5770,5720,126
|
|
20240927,105000,276393590,5770,5740,5770,5740,706
|
|
20240927,104900,272341120,5770,5770,5770,5740,220
|
|
20240927,104800,271076580,5750,5750,5770,5750,501
|
|
20240927,104700,268195810,5770,5770,5770,5770,0
|
|
20240927,104600,268195810,5770,5770,5770,5770,0
|
|
20240927,104500,268195810,5770,5770,5770,5770,63
|
|
20240927,104400,267832300,5770,5770,5770,5750,66
|
|
20240927,104300,267451500,5770,5750,5770,5750,660
|
|
20240927,104200,263656480,5770,5750,5770,5750,2
|
|
20240927,104100,263644960,5770,5770,5770,5770,0
|
|
20240927,104000,263644960,5770,5750,5770,5750,1001
|
|
20240927,103900,257889190,5770,5770,5770,5770,0
|
|
20240927,103800,257889190,5770,5740,5770,5740,1255
|
|
20240927,103700,250685460,5740,5760,5760,5740,2285
|
|
20240927,103600,237558940,5760,5780,5780,5760,421
|
|
20240927,103500,235133960,5760,5770,5770,5760,541
|
|
20240927,103400,232017390,5770,5770,5770,5770,732
|
|
20240927,103300,227793750,5770,5770,5770,5770,0
|
|
20240927,103200,227793750,5770,5750,5770,5750,1354
|
|
20240927,103100,219991270,5750,5750,5750,5750,0
|
|
20240927,103000,219991270,5750,5740,5750,5740,813
|
|
20240927,102900,215321120,5740,5730,5740,5730,1559
|
|
20240927,102800,206385490,5730,5700,5730,5700,2622
|
|
20240927,102700,191365870,5730,5730,5730,5730,1463
|
|
20240927,102600,182982880,5730,5730,5730,5730,0
|
|
20240927,102500,182982880,5730,5730,5730,5730,1079
|
|
20240927,102400,176800210,5740,5720,5740,5720,1680
|
|
20240927,102300,167180050,5720,5720,5720,5720,406
|
|
20240927,102200,164857730,5720,5720,5720,5720,893
|
|
20240927,102100,159749770,5720,5720,5720,5720,0
|
|
20240927,102000,159749770,5720,5720,5720,5720,1
|
|
20240927,101900,159744050,5730,5730,5730,5730,0
|
|
20240927,101800,159744050,5730,5720,5730,5720,106
|
|
20240927,101700,159137720,5720,5720,5720,5720,224
|
|
20240927,101600,157856440,5720,5720,5720,5720,0
|
|
20240927,101500,157856440,5720,5720,5720,5720,0
|
|
20240927,101400,157856440,5720,5720,5720,5720,1
|
|
20240927,101300,157850720,5720,5720,5720,5720,3
|
|
20240927,101200,157833560,5720,5720,5720,5720,20
|
|
20240927,101100,157719160,5720,5700,5720,5700,11
|
|
20240927,101000,157656440,5720,5720,5720,5720,0
|
|
20240927,100900,157656440,5720,5720,5720,5720,0
|
|
20240927,100800,157656440,5720,5720,5720,5720,0
|
|
20240927,100700,157656440,5720,5720,5720,5720,5
|
|
20240927,100600,157627840,5720,5720,5720,5720,1
|
|
20240927,100500,157622120,5720,5720,5720,5720,1
|
|
20240927,100400,157616400,5730,5690,5730,5690,40
|
|
20240927,100300,157388760,5730,5690,5730,5690,643
|
|
20240927,100200,153723670,5730,5730,5730,5730,0
|
|
20240927,100100,153723670,5730,5730,5730,5730,0
|
|
20240927,100000,153723670,5730,5690,5730,5690,685
|
|
20240927,095900,149825980,5730,5730,5730,5730,0
|
|
20240927,095800,149825980,5730,5730,5730,5730,0
|
|
20240927,095700,149825980,5730,5730,5730,5730,0
|
|
20240927,095600,149825980,5730,5710,5730,5700,297
|
|
20240927,095500,148126190,5720,5700,5730,5690,402
|
|
20240927,095400,145838290,5740,5740,5740,5740,1
|
|
20240927,095300,145832550,5700,5710,5740,5700,1137
|
|
20240927,095200,139350250,5740,5730,5740,5730,2
|
|
20240927,095100,139338780,5740,5740,5740,5740,1
|
|
20240927,095000,139333040,5730,5730,5730,5730,1000
|
|
20240927,094900,133603040,5730,5710,5730,5700,301
|
|
20240927,094800,131886880,5730,5720,5730,5710,1119
|
|
20240927,094700,125497300,5730,5730,5730,5730,0
|
|
20240927,094600,125497300,5730,5740,5740,5730,2
|
|
20240927,094500,125485830,5740,5740,5740,5740,0
|
|
20240927,094400,125485830,5740,5740,5740,5740,99
|
|
20240927,094300,124917570,5740,5740,5740,5740,0
|
|
20240927,094200,124917570,5740,5740,5740,5740,5
|
|
20240927,094100,124888870,5740,5740,5740,5740,2
|
|
20240927,094000,124877390,5740,5740,5740,5740,0
|
|
20240927,093900,124877390,5740,5740,5740,5740,0
|
|
20240927,093800,124877390,5740,5710,5740,5710,401
|
|
20240927,093700,122587650,5750,5750,5750,5710,829
|
|
20240927,093600,117850640,5750,5750,5750,5750,0
|
|
20240927,093500,117850640,5750,5730,5750,5730,102
|
|
20240927,093400,117266160,5750,5750,5750,5740,70
|
|
20240927,093300,116864250,5750,5750,5750,5750,0
|
|
20240927,093200,116864250,5750,5740,5750,5740,515
|
|
20240927,093100,113908130,5740,5730,5740,5730,189
|
|
20240927,093000,112824850,5740,5740,5740,5740,0
|
|
20240927,092900,112824850,5740,5730,5740,5720,865
|
|
20240927,092800,107874880,5730,5730,5730,5730,0
|
|
20240927,092700,107874880,5730,5720,5730,5720,18
|
|
20240927,092600,107771810,5730,5730,5730,5730,102
|
|
20240927,092500,107187350,5730,5720,5730,5720,644
|
|
20240927,092400,103503490,5730,5730,5730,5730,25
|
|
20240927,092300,103360240,5740,5700,5740,5700,340
|
|
20240927,092200,101415610,5720,5720,5720,5720,0
|
|
20240927,092100,101415610,5720,5710,5720,5700,119
|
|
20240927,092000,100737070,5720,5720,5720,5720,3
|
|
20240927,091900,100719910,5720,5710,5720,5700,12
|
|
20240927,091800,100651370,5720,5710,5720,5710,12
|
|
20240927,091700,100582840,5720,5720,5720,5720,0
|
|
20240927,091600,100582840,5720,5710,5720,5710,313
|
|
20240927,091500,98795600,5720,5720,5720,5720,200
|
|
20240927,091400,97651600,5720,5720,5720,5720,0
|
|
20240927,091300,97651600,5720,5700,5720,5700,2676
|
|
20240927,091200,82398340,5690,5670,5690,5670,842
|
|
20240927,091100,77616590,5670,5670,5680,5630,1346
|
|
20240927,091000,70013280,5660,5670,5700,5660,356
|
|
20240927,090900,67994980,5670,5700,5700,5670,2646
|
|
20240927,090800,52968760,5700,5740,5760,5690,4123
|
|
20240927,090700,29445300,5770,5770,5770,5770,1
|
|
20240927,090600,29439530,5770,5770,5770,5770,1
|
|
20240927,090500,29433760,5770,5780,5780,5720,499
|
|
20240927,090400,26563640,5800,5800,5800,5800,0
|
|
20240927,090300,26563640,5800,5780,5800,5780,5
|
|
20240927,090200,26534700,5750,5740,5750,5720,2538
|
|
20240927,090100,11988590,5760,5790,5820,5750,1010
|
|
20240927,090000,6170820,5780,5780,5780,5760,1069
|