605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,190200,2192483340,6670,6670,6670,6670,9454
|
|
20240925,190100,2192483340,6670,6670,6670,6670,0
|
|
20240925,190000,2192483340,6670,6670,6670,6670,0
|
|
20240925,185900,2192483340,6670,6670,6670,6670,0
|
|
20240925,185800,2192483340,6670,6670,6670,6670,0
|
|
20240925,185700,2192483340,6670,6670,6670,6670,0
|
|
20240925,185600,2192483340,6670,6670,6670,6670,0
|
|
20240925,185500,2192483340,6670,6670,6670,6670,0
|
|
20240925,185400,2192483340,6670,6670,6670,6670,0
|
|
20240925,185300,2192483340,6670,6670,6670,6670,0
|
|
20240925,185200,2192483340,6670,6670,6670,6670,0
|
|
20240925,185100,2192483340,6670,6670,6670,6670,0
|
|
20240925,185000,2192483340,6670,6670,6670,6670,0
|
|
20240925,184900,2192483340,6670,6670,6670,6670,0
|
|
20240925,184800,2192483340,6670,6670,6670,6670,0
|
|
20240925,184700,2192483340,6670,6670,6670,6670,0
|
|
20240925,184600,2192483340,6670,6670,6670,6670,0
|
|
20240925,184500,2192483340,6670,6670,6670,6670,0
|
|
20240925,184400,2192483340,6670,6670,6670,6670,0
|
|
20240925,184300,2192483340,6670,6670,6670,6670,0
|
|
20240925,184200,2192483340,6670,6670,6670,6670,0
|
|
20240925,184100,2192483340,6670,6670,6670,6670,0
|
|
20240925,184000,2192483340,6670,6670,6670,6670,0
|
|
20240925,183900,2192483340,6670,6670,6670,6670,0
|
|
20240925,183800,2192483340,6670,6670,6670,6670,0
|
|
20240925,183700,2192483340,6670,6670,6670,6670,0
|
|
20240925,183600,2192483340,6670,6670,6670,6670,0
|
|
20240925,183500,2192483340,6670,6670,6670,6670,0
|
|
20240925,183400,2192483340,6670,6670,6670,6670,0
|
|
20240925,183300,2192483340,6670,6670,6670,6670,0
|
|
20240925,183200,2192483340,6670,6670,6670,6670,9454
|
|
20240925,183100,2192483340,6670,6670,6670,6670,0
|
|
20240925,183000,2192483340,6670,6670,6670,6670,0
|
|
20240925,182900,2192483340,6670,6670,6670,6670,0
|
|
20240925,182800,2192483340,6670,6670,6670,6670,0
|
|
20240925,182700,2192483340,6670,6670,6670,6670,0
|
|
20240925,182600,2192483340,6670,6670,6670,6670,0
|
|
20240925,182500,2192483340,6670,6670,6670,6670,0
|
|
20240925,182400,2192483340,6670,6670,6670,6670,0
|
|
20240925,182300,2192483340,6670,6670,6670,6670,0
|
|
20240925,182200,2192483340,6670,6670,6670,6670,0
|
|
20240925,182100,2192483340,6670,6670,6670,6670,0
|
|
20240925,182000,2192483340,6670,6670,6670,6670,0
|
|
20240925,181900,2192483340,6670,6670,6670,6670,0
|
|
20240925,181800,2192483340,6670,6670,6670,6670,0
|
|
20240925,181700,2192483340,6670,6670,6670,6670,0
|
|
20240925,181600,2192483340,6670,6670,6670,6670,0
|
|
20240925,181500,2192483340,6670,6670,6670,6670,0
|
|
20240925,181400,2192483340,6670,6670,6670,6670,0
|
|
20240925,181300,2192483340,6670,6670,6670,6670,0
|
|
20240925,181200,2192483340,6670,6670,6670,6670,0
|
|
20240925,181100,2192483340,6670,6670,6670,6670,0
|
|
20240925,181000,2192483340,6670,6670,6670,6670,0
|
|
20240925,180900,2192483340,6670,6670,6670,6670,0
|
|
20240925,180800,2192483340,6670,6670,6670,6670,0
|
|
20240925,180700,2192483340,6670,6670,6670,6670,0
|
|
20240925,180600,2192483340,6670,6670,6670,6670,0
|
|
20240925,180500,2192483340,6670,6670,6670,6670,0
|
|
20240925,180400,2192483340,6670,6670,6670,6670,0
|
|
20240925,180300,2192483340,6670,6670,6670,6670,0
|
|
20240925,180200,2192483340,6670,6670,6670,6670,9454
|
|
20240925,180100,2192483340,6670,6670,6670,6670,0
|
|
20240925,180000,2192483340,6670,6670,6670,6670,0
|
|
20240925,175900,2192483340,6670,6670,6670,6670,0
|
|
20240925,175800,2192483340,6670,6670,6670,6670,0
|
|
20240925,175700,2192483340,6670,6670,6670,6670,0
|
|
20240925,175600,2192483340,6670,6670,6670,6670,0
|
|
20240925,175500,2192483340,6670,6670,6670,6670,0
|
|
20240925,175400,2192483340,6670,6670,6670,6670,0
|
|
20240925,175300,2192483340,6670,6670,6670,6670,0
|
|
20240925,175200,2192483340,6670,6670,6670,6670,0
|
|
20240925,175100,2192483340,6670,6670,6670,6670,0
|
|
20240925,175000,2192483340,6670,6670,6670,6670,0
|
|
20240925,174900,2192483340,6670,6670,6670,6670,0
|
|
20240925,174800,2192483340,6670,6670,6670,6670,0
|
|
20240925,174700,2192483340,6670,6670,6670,6670,0
|
|
20240925,174600,2192483340,6670,6670,6670,6670,0
|
|
20240925,174500,2192483340,6670,6670,6670,6670,0
|
|
20240925,174400,2192483340,6670,6670,6670,6670,0
|
|
20240925,174300,2192483340,6670,6670,6670,6670,0
|
|
20240925,174200,2192483340,6670,6670,6670,6670,0
|
|
20240925,174100,2192483340,6670,6670,6670,6670,0
|
|
20240925,174000,2192483340,6670,6670,6670,6670,0
|
|
20240925,173900,2192483340,6670,6670,6670,6670,0
|
|
20240925,173800,2192483340,6670,6670,6670,6670,0
|
|
20240925,173700,2192483340,6670,6670,6670,6670,0
|
|
20240925,173600,2192483340,6670,6670,6670,6670,0
|
|
20240925,173500,2192483340,6670,6670,6670,6670,0
|
|
20240925,173400,2192483340,6670,6670,6670,6670,0
|
|
20240925,173300,2192483340,6670,6670,6670,6670,0
|
|
20240925,173200,2192483340,6670,6670,6670,6670,9454
|
|
20240925,173100,2192483340,6670,6670,6670,6670,0
|
|
20240925,173000,2192483340,6670,6670,6670,6670,0
|
|
20240925,172900,2192483340,6670,6670,6670,6670,0
|
|
20240925,172800,2192483340,6670,6670,6670,6670,0
|
|
20240925,172700,2192483340,6670,6670,6670,6670,0
|
|
20240925,172600,2192483340,6670,6670,6670,6670,0
|
|
20240925,172500,2192483340,6670,6670,6670,6670,0
|
|
20240925,172400,2192483340,6670,6670,6670,6670,0
|
|
20240925,172300,2192483340,6670,6670,6670,6670,0
|
|
20240925,172200,2192483340,6670,6670,6670,6670,0
|
|
20240925,172100,2192483340,6670,6670,6670,6670,0
|
|
20240925,172000,2192483340,6670,6670,6670,6670,0
|
|
20240925,171900,2192483340,6670,6670,6670,6670,0
|
|
20240925,171800,2192483340,6670,6670,6670,6670,0
|
|
20240925,171700,2192483340,6670,6670,6670,6670,0
|
|
20240925,171600,2192483340,6670,6670,6670,6670,0
|
|
20240925,171500,2192483340,6670,6670,6670,6670,0
|
|
20240925,171400,2192483340,6670,6670,6670,6670,0
|
|
20240925,171300,2192483340,6670,6670,6670,6670,0
|
|
20240925,171200,2192483340,6670,6670,6670,6670,0
|
|
20240925,171100,2192483340,6670,6670,6670,6670,0
|
|
20240925,171000,2192483340,6670,6670,6670,6670,0
|
|
20240925,170900,2192483340,6670,6670,6670,6670,0
|
|
20240925,170800,2192483340,6670,6670,6670,6670,0
|
|
20240925,170700,2192483340,6670,6670,6670,6670,0
|
|
20240925,170600,2192483340,6670,6670,6670,6670,0
|
|
20240925,170500,2192483340,6670,6670,6670,6670,0
|
|
20240925,170400,2192483340,6670,6670,6670,6670,0
|
|
20240925,170300,2192483340,6670,6670,6670,6670,0
|
|
20240925,170200,2192483340,6670,6670,6670,6670,9454
|
|
20240925,170100,2192483340,6670,6670,6670,6670,0
|
|
20240925,170000,2192483340,6670,6670,6670,6670,0
|
|
20240925,165900,2192483340,6670,6670,6670,6670,0
|
|
20240925,165800,2192483340,6670,6670,6670,6670,0
|
|
20240925,165700,2192483340,6670,6670,6670,6670,0
|
|
20240925,165600,2192483340,6670,6670,6670,6670,0
|
|
20240925,165500,2192483340,6670,6670,6670,6670,0
|
|
20240925,165400,2192483340,6670,6670,6670,6670,0
|
|
20240925,165300,2192483340,6670,6670,6670,6670,0
|
|
20240925,165200,2192483340,6670,6670,6670,6670,0
|
|
20240925,165100,2192483340,6670,6670,6670,6670,0
|
|
20240925,165000,2192483340,6670,6670,6670,6670,0
|
|
20240925,164900,2192483340,6670,6670,6670,6670,0
|
|
20240925,164800,2192483340,6670,6670,6670,6670,0
|
|
20240925,164700,2192483340,6670,6670,6670,6670,0
|
|
20240925,164600,2192483340,6670,6670,6670,6670,0
|
|
20240925,164500,2192483340,6670,6670,6670,6670,0
|
|
20240925,164400,2192483340,6670,6670,6670,6670,0
|
|
20240925,164300,2192483340,6670,6670,6670,6670,0
|
|
20240925,164200,2192483340,6670,6670,6670,6670,0
|
|
20240925,164100,2192483340,6670,6670,6670,6670,0
|
|
20240925,164000,2192483340,6670,6670,6670,6670,0
|
|
20240925,163900,2192483340,6670,6670,6670,6670,0
|
|
20240925,163800,2192483340,6670,6670,6670,6670,0
|
|
20240925,163700,2192483340,6670,6670,6670,6670,0
|
|
20240925,163600,2192483340,6670,6670,6670,6670,0
|
|
20240925,163500,2192483340,6670,6670,6670,6670,0
|
|
20240925,163400,2192483340,6670,6670,6670,6670,0
|
|
20240925,163300,2192483340,6670,6670,6670,6670,0
|
|
20240925,163200,2192483340,6670,6670,6670,6670,9454
|
|
20240925,163100,2192483340,6670,6670,6670,6670,0
|
|
20240925,163000,2192483340,6670,6670,6670,6670,0
|
|
20240925,162900,2192483340,6670,6670,6670,6670,0
|
|
20240925,162800,2192483340,6670,6670,6670,6670,0
|
|
20240925,162700,2192483340,6670,6670,6670,6670,0
|
|
20240925,162600,2192483340,6670,6670,6670,6670,0
|
|
20240925,162500,2192483340,6670,6670,6670,6670,0
|
|
20240925,162400,2192483340,6670,6670,6670,6670,0
|
|
20240925,162300,2192483340,6670,6670,6670,6670,0
|
|
20240925,162200,2192483340,6670,6670,6670,6670,0
|
|
20240925,162100,2192483340,6670,6670,6670,6670,0
|
|
20240925,162000,2192483340,6670,6670,6670,6670,0
|
|
20240925,161900,2192483340,6670,6670,6670,6670,0
|
|
20240925,161800,2192483340,6670,6670,6670,6670,0
|
|
20240925,161700,2192483340,6670,6670,6670,6670,0
|
|
20240925,161600,2192483340,6670,6670,6670,6670,0
|
|
20240925,161500,2192483340,6670,6670,6670,6670,0
|
|
20240925,161400,2192483340,6670,6670,6670,6670,0
|
|
20240925,161300,2192483340,6670,6670,6670,6670,0
|
|
20240925,161200,2192483340,6670,6670,6670,6670,0
|
|
20240925,161100,2192483340,6670,6670,6670,6670,0
|
|
20240925,161000,2192483340,6670,6670,6670,6670,0
|
|
20240925,160900,2192483340,6670,6670,6670,6670,0
|
|
20240925,160800,2192483340,6670,6670,6670,6670,0
|
|
20240925,160700,2192483340,6670,6670,6670,6670,0
|
|
20240925,160600,2192483340,6670,6670,6670,6670,0
|
|
20240925,160500,2192483340,6670,6670,6670,6670,0
|
|
20240925,160400,2192483340,6670,6670,6670,6670,0
|
|
20240925,160300,2192483340,6670,6670,6670,6670,0
|
|
20240925,160200,2192483340,6670,6670,6670,6670,9454
|
|
20240925,160100,2192483340,6670,6670,6670,6670,0
|
|
20240925,160000,2192483340,6670,6670,6670,6670,0
|
|
20240925,155900,2192483340,6670,6670,6670,6670,0
|
|
20240925,155800,2192483340,6670,6670,6670,6670,0
|
|
20240925,155700,2192483340,6670,6670,6670,6670,0
|
|
20240925,155600,2192483340,6670,6670,6670,6670,0
|
|
20240925,155500,2192483340,6670,6670,6670,6670,0
|
|
20240925,155400,2192483340,6670,6670,6670,6670,0
|
|
20240925,155300,2192483340,6670,6670,6670,6670,0
|
|
20240925,155200,2192483340,6670,6670,6670,6670,0
|
|
20240925,155100,2192483340,6670,6670,6670,6670,0
|
|
20240925,155000,2192483340,6670,6670,6670,6670,0
|
|
20240925,154900,2192483340,6670,6670,6670,6670,0
|
|
20240925,154800,2192483340,6670,6670,6670,6670,0
|
|
20240925,154700,2192483340,6670,6670,6670,6670,0
|
|
20240925,154600,2192483340,6670,6670,6670,6670,0
|
|
20240925,154500,2192483340,6670,6670,6670,6670,0
|
|
20240925,154400,2192483340,6670,6670,6670,6670,0
|
|
20240925,154300,2192483340,6670,6670,6670,6670,0
|
|
20240925,154200,2192483340,6670,6670,6670,6670,0
|
|
20240925,154100,2192483340,6670,6670,6670,6670,0
|
|
20240925,154000,2192483340,6670,6670,6670,6670,0
|
|
20240925,153900,2192483340,6670,6670,6670,6670,0
|
|
20240925,153800,2192483340,6670,6670,6670,6670,0
|
|
20240925,153700,2192483340,6670,6670,6670,6670,0
|
|
20240925,153600,2192483340,6670,6670,6670,6670,0
|
|
20240925,153500,2192483340,6670,6670,6670,6670,0
|
|
20240925,153400,2192483340,6670,6670,6670,6670,0
|
|
20240925,153300,2192483340,6670,6670,6670,6670,0
|
|
20240925,153200,2192483340,6670,6670,6670,6670,9454
|
|
20240925,153100,2192483340,6670,6670,6670,6670,0
|
|
20240925,153000,2192483340,6670,6670,6670,6670,9454
|
|
20240925,152900,2129425160,6670,6670,6670,6670,0
|
|
20240925,152800,2129425160,6670,6670,6670,6670,0
|
|
20240925,152700,2129425160,6670,6670,6670,6670,0
|
|
20240925,152600,2129425160,6670,6670,6670,6670,0
|
|
20240925,152500,2129425160,6670,6670,6670,6670,0
|
|
20240925,152400,2129425160,6670,6670,6670,6670,0
|
|
20240925,152300,2129425160,6670,6670,6670,6670,0
|
|
20240925,152200,2129425160,6670,6670,6670,6670,0
|
|
20240925,152100,2129425160,6670,6670,6670,6670,0
|
|
20240925,152000,2129425160,6670,6670,6670,6670,0
|
|
20240925,151900,2129425160,6670,6680,6680,6670,345
|
|
20240925,151800,2127122880,6680,6680,6680,6670,36
|
|
20240925,151700,2126882500,6670,6670,6680,6670,387
|
|
20240925,151600,2124298360,6680,6680,6680,6680,75
|
|
20240925,151500,2123797360,6680,6680,6680,6680,162
|
|
20240925,151400,2122715200,6680,6690,6690,6680,496
|
|
20240925,151300,2119401900,6690,6680,6690,6680,81
|
|
20240925,151200,2118860310,6680,6690,6690,6680,128
|
|
20240925,151100,2118005020,6680,6680,6690,6680,365
|
|
20240925,151000,2115566810,6680,6680,6690,6680,541
|
|
20240925,150900,2111952920,6690,6680,6690,6680,211
|
|
20240925,150800,2110541870,6690,6680,6690,6680,31
|
|
20240925,150700,2110334690,6680,6680,6680,6680,410
|
|
20240925,150600,2107595890,6690,6670,6690,6670,117
|
|
20240925,150500,2106814080,6680,6690,6690,6670,1656
|
|
20240925,150400,2095766980,6690,6690,6690,6670,1196
|
|
20240925,150300,2087789510,6680,6680,6690,6670,572
|
|
20240925,150200,2083972140,6670,6670,6670,6670,59
|
|
20240925,150100,2083578610,6680,6680,6680,6660,208
|
|
20240925,150000,2082189770,6670,6680,6680,6670,520
|
|
20240925,145900,2078720330,6670,6690,6690,6670,224
|
|
20240925,145800,2077223960,6690,6680,6690,6660,7057
|
|
20240925,145700,2030134640,6690,6680,6700,6680,144
|
|
20240925,145600,2029171420,6720,6680,6720,6680,218
|
|
20240925,145500,2027711370,6690,6690,6720,6680,298
|
|
20240925,145400,2025720270,6720,6690,6720,6690,217
|
|
20240925,145300,2024266710,6720,6690,6720,6680,243
|
|
20240925,145200,2022639530,6720,6690,6720,6690,232
|
|
20240925,145100,2021085710,6720,6680,6720,6680,18
|
|
20240925,145000,2020965430,6730,6700,6740,6680,1442
|
|
20240925,144900,2011278420,6700,6700,6700,6680,888
|
|
20240925,144800,2005342890,6680,6710,6710,6680,4748
|
|
20240925,144700,1973543680,6710,6710,6710,6700,430
|
|
20240925,144600,1970661380,6710,6730,6730,6710,988
|
|
20240925,144500,1964029580,6710,6720,6730,6710,1556
|
|
20240925,144400,1953584150,6730,6730,6730,6730,235
|
|
20240925,144300,1952002600,6730,6730,6730,6730,122
|
|
20240925,144200,1951181540,6730,6730,6730,6720,491
|
|
20240925,144100,1947877290,6720,6740,6740,6720,252
|
|
20240925,144000,1946180930,6740,6730,6740,6730,338
|
|
20240925,143900,1943904470,6720,6730,6740,6720,250
|
|
20240925,143800,1942222810,6730,6730,6730,6710,352
|
|
20240925,143700,1939856450,6730,6730,6730,6720,284
|
|
20240925,143600,1937946130,6730,6720,6730,6720,1080
|
|
20240925,143500,1930687240,6720,6730,6730,6720,1730
|
|
20240925,143400,1919061040,6720,6710,6730,6710,306
|
|
20240925,143300,1917004240,6720,6720,6720,6720,1240
|
|
20240925,143200,1908671440,6710,6720,6720,6710,3678
|
|
20240925,143100,1883980320,6720,6710,6720,6710,1537
|
|
20240925,143000,1873665800,6710,6710,6710,6700,1453
|
|
20240925,142900,1863916490,6710,6710,6710,6710,190
|
|
20240925,142800,1862641590,6710,6710,6710,6700,1683
|
|
20240925,142700,1851363660,6710,6710,6710,6700,604
|
|
20240925,142600,1847314820,6710,6710,6710,6710,233
|
|
20240925,142500,1845751390,6710,6710,6710,6700,661
|
|
20240925,142400,1841320400,6710,6710,6710,6710,327
|
|
20240925,142300,1839126230,6710,6710,6710,6710,240
|
|
20240925,142200,1837515830,6710,6710,6710,6710,195
|
|
20240925,142100,1836207380,6710,6710,6710,6700,246
|
|
20240925,142000,1834557020,6710,6720,6720,6710,189
|
|
20240925,141900,1833288320,6720,6720,6720,6720,185
|
|
20240925,141800,1832045120,6720,6720,6720,6720,216
|
|
20240925,141700,1830593600,6720,6720,6720,6720,1399
|
|
20240925,141600,1821192320,6720,6710,6720,6710,380
|
|
20240925,141500,1818640510,6710,6720,6720,6700,483
|
|
20240925,141400,1815397580,6720,6720,6720,6720,166
|
|
20240925,141300,1814282060,6720,6720,6720,6700,1937
|
|
20240925,141200,1801289480,6720,6720,6720,6710,156
|
|
20240925,141100,1800241180,6720,6730,6730,6710,452
|
|
20240925,141000,1797206430,6720,6700,6740,6700,13605
|
|
20240925,140900,1705738230,6710,6710,6710,6700,698
|
|
20240925,140800,1701061050,6710,6710,6710,6710,0
|
|
20240925,140700,1701061050,6710,6710,6710,6710,522
|
|
20240925,140600,1697558430,6710,6710,6720,6710,199
|
|
20240925,140500,1696221310,6720,6720,6720,6720,55
|
|
20240925,140400,1695851710,6710,6720,6720,6710,230
|
|
20240925,140300,1694306400,6720,6720,6720,6710,136
|
|
20240925,140200,1693393280,6720,6720,6720,6720,55
|
|
20240925,140100,1693023680,6720,6720,6720,6720,100
|
|
20240925,140000,1692351680,6720,6720,6720,6720,56
|
|
20240925,135900,1691975360,6710,6720,6720,6710,57
|
|
20240925,135800,1691592340,6720,6720,6720,6720,55
|
|
20240925,135700,1691222740,6720,6720,6720,6720,27
|
|
20240925,135600,1691041300,6720,6720,6720,6710,201
|
|
20240925,135500,1689692020,6710,6710,6720,6710,1179
|
|
20240925,135400,1681780380,6720,6720,6720,6720,61
|
|
20240925,135300,1681370460,6720,6720,6720,6720,0
|
|
20240925,135200,1681370460,6720,6710,6720,6710,145
|
|
20240925,135100,1680396960,6720,6720,6720,6710,232
|
|
20240925,135000,1678838820,6720,6720,6720,6720,56
|
|
20240925,134900,1678462500,6720,6710,6720,6710,634
|
|
20240925,134800,1674206020,6720,6720,6720,6710,757
|
|
20240925,134700,1669125980,6710,6730,6730,6710,335
|
|
20240925,134600,1666874730,6720,6720,6720,6720,99
|
|
20240925,134500,1666209450,6720,6720,6720,6720,1
|
|
20240925,134400,1666202730,6730,6720,6730,6720,59
|
|
20240925,134300,1665805680,6710,6730,6730,6710,118
|
|
20240925,134200,1665011740,6730,6720,6730,6720,898
|
|
20240925,134100,1658975880,6720,6720,6720,6720,80
|
|
20240925,134000,1658438280,6720,6720,6720,6720,68
|
|
20240925,133900,1657981320,6720,6710,6720,6710,474
|
|
20240925,133800,1654799510,6710,6710,6710,6710,703
|
|
20240925,133700,1650082380,6730,6730,6730,6730,55
|
|
20240925,133600,1649712230,6730,6720,6730,6720,58
|
|
20240925,133500,1649321910,6730,6720,6730,6710,363
|
|
20240925,133400,1646884230,6720,6720,6720,6720,21
|
|
20240925,133300,1646743110,6730,6730,6730,6730,55
|
|
20240925,133200,1646372960,6730,6730,6730,6730,183
|
|
20240925,133100,1645141370,6730,6730,6730,6730,55
|
|
20240925,133000,1644771220,6730,6720,6730,6720,4
|
|
20240925,132900,1644744320,6730,6720,6730,6720,183
|
|
20240925,132800,1643513230,6730,6710,6730,6710,58
|
|
20240925,132700,1643122950,6730,6710,6730,6710,75
|
|
20240925,132600,1642618600,6720,6720,6720,6720,20
|
|
20240925,132500,1642484200,6730,6730,6730,6730,56
|
|
20240925,132400,1642107320,6730,6730,6730,6730,58
|
|
20240925,132300,1641716980,6720,6720,6730,6720,731
|
|
20240925,132200,1636803360,6730,6730,6730,6720,16
|
|
20240925,132100,1636695780,6730,6730,6730,6730,56
|
|
20240925,132000,1636318900,6720,6730,6730,6720,1263
|
|
20240925,131900,1627830910,6730,6730,6730,6730,56
|
|
20240925,131800,1627454030,6740,6740,6740,6740,0
|
|
20240925,131700,1627454030,6740,6730,6740,6730,300
|
|
20240925,131600,1625434920,6730,6740,6740,6730,163
|
|
20240925,131500,1624337370,6740,6740,6740,6730,336
|
|
20240925,131400,1622074030,6730,6730,6740,6730,202
|
|
20240925,131300,1620714550,6730,6730,6730,6730,48
|
|
20240925,131200,1620391510,6740,6730,6740,6720,195
|
|
20240925,131100,1619079320,6730,6730,6740,6730,862
|
|
20240925,131000,1613278050,6740,6740,6740,6740,486
|
|
20240925,130900,1610002410,6740,6730,6740,6730,63
|
|
20240925,130800,1609577870,6740,6740,6740,6730,1822
|
|
20240925,130700,1597298260,6740,6740,6740,6740,830
|
|
20240925,130600,1591704060,6740,6740,6740,6740,55
|
|
20240925,130500,1591333360,6740,6740,6740,6730,65
|
|
20240925,130400,1590895270,6730,6740,6740,6730,755
|
|
20240925,130300,1585812400,6740,6740,6740,6740,152
|
|
20240925,130200,1584787920,6750,6740,6750,6730,170
|
|
20240925,130100,1583641070,6750,6740,6750,6740,2375
|
|
20240925,130000,1567633020,6750,6750,6750,6740,102
|
|
20240925,125900,1566944650,6750,6740,6750,6730,5517
|
|
20240925,125800,1529749740,6730,6730,6740,6730,202
|
|
20240925,125700,1528389530,6740,6730,6740,6730,85
|
|
20240925,125600,1527816930,6740,6740,6740,6730,75
|
|
20240925,125500,1527311510,6730,6730,6730,6730,10
|
|
20240925,125400,1527244210,6740,6720,6740,6720,96
|
|
20240925,125300,1526598080,6730,6730,6740,6720,306
|
|
20240925,125200,1524538310,6740,6740,6740,6720,406
|
|
20240925,125100,1521808870,6740,6730,6740,6720,616
|
|
20240925,125000,1517663250,6740,6740,6740,6730,88
|
|
20240925,124900,1517070350,6730,6740,6740,6730,159
|
|
20240925,124800,1515999700,6730,6730,6730,6730,214
|
|
20240925,124700,1514559480,6740,6720,6740,6720,2423
|
|
20240925,124600,1498262700,6720,6710,6720,6710,59
|
|
20240925,124500,1497866240,6700,6700,6720,6700,5815
|
|
20240925,124400,1458904140,6700,6710,6710,6700,3166
|
|
20240925,124300,1437667960,6720,6720,6720,6720,2925
|
|
20240925,124200,1418011960,6720,6720,6730,6720,1081
|
|
20240925,124100,1410747090,6730,6730,6730,6730,267
|
|
20240925,124000,1408950180,6730,6730,6730,6730,1
|
|
20240925,123900,1408943450,6730,6730,6730,6730,176
|
|
20240925,123800,1407758970,6730,6730,6740,6720,2663
|
|
20240925,123700,1389837320,6730,6740,6740,6730,75
|
|
20240925,123600,1389332020,6740,6740,6740,6740,20
|
|
20240925,123500,1389197220,6730,6720,6740,6720,93
|
|
20240925,123400,1388570800,6730,6740,6740,6730,56
|
|
20240925,123300,1388193370,6720,6730,6730,6720,475
|
|
20240925,123200,1384996820,6720,6730,6730,6720,425
|
|
20240925,123100,1382136790,6730,6730,6740,6730,200
|
|
20240925,123000,1380790240,6740,6720,6740,6720,57
|
|
20240925,122900,1380406100,6740,6740,6740,6740,155
|
|
20240925,122800,1379361400,6720,6740,6740,6720,59
|
|
20240925,122700,1378964900,6730,6720,6730,6720,739
|
|
20240925,122600,1373998680,6720,6720,6720,6720,275
|
|
20240925,122500,1372150680,6720,6740,6740,6720,81
|
|
20240925,122400,1371605080,6730,6730,6730,6730,88
|
|
20240925,122300,1371012840,6730,6730,6730,6730,75
|
|
20240925,122200,1370508090,6730,6730,6730,6720,168
|
|
20240925,122100,1369377460,6720,6720,6720,6720,1
|
|
20240925,122000,1369370740,6730,6730,6730,6720,85
|
|
20240925,121900,1368798700,6740,6730,6740,6730,344
|
|
20240925,121800,1366483030,6740,6730,6740,6710,720
|
|
20240925,121700,1361642010,6730,6730,6740,6730,646
|
|
20240925,121600,1357290520,6730,6730,6740,6730,2181
|
|
20240925,121500,1342609110,6730,6730,6730,6720,18356
|
|
20240925,121400,1219080420,6730,6730,6730,6720,133
|
|
20240925,121300,1218186030,6720,6720,6720,6720,510
|
|
20240925,121200,1214758830,6730,6720,6730,6720,402
|
|
20240925,121100,1212056840,6730,6730,6730,6730,58
|
|
20240925,121000,1211666500,6730,6730,6730,6720,153
|
|
20240925,120900,1210637330,6730,6730,6730,6730,223
|
|
20240925,120800,1209136540,6730,6730,6730,6720,505
|
|
20240925,120700,1205741390,6730,6720,6730,6720,2021
|
|
20240925,120600,1192159720,6720,6720,6720,6710,292
|
|
20240925,120500,1190199080,6720,6720,6720,6720,23
|
|
20240925,120400,1190044520,6720,6720,6720,6720,83
|
|
20240925,120300,1189486760,6720,6720,6720,6720,55
|
|
20240925,120200,1189117160,6720,6720,6720,6720,768
|
|
20240925,120100,1183956200,6720,6710,6720,6710,2
|
|
20240925,120000,1183942770,6720,6720,6720,6720,56
|
|
20240925,115900,1183566450,6710,6720,6720,6710,495
|
|
20240925,115800,1180244450,6710,6710,6710,6710,50
|
|
20240925,115700,1179908950,6720,6720,6720,6710,133
|
|
20240925,115600,1179015210,6720,6720,6720,6710,68
|
|
20240925,115500,1178558260,6710,6710,6720,6710,272
|
|
20240925,115400,1176732590,6720,6720,6720,6720,1000
|
|
20240925,115300,1170012590,6720,6720,6720,6720,68
|
|
20240925,115200,1169555630,6720,6710,6720,6710,154
|
|
20240925,115100,1168521440,6710,6720,6720,6710,60
|
|
20240925,115000,1168118290,6720,6720,6720,6720,9
|
|
20240925,114900,1168057810,6710,6720,6720,6710,343
|
|
20240925,114800,1165755720,6720,6710,6720,6710,379
|
|
20240925,114700,1163209750,6710,6720,6720,6710,85
|
|
20240925,114600,1162638850,6710,6710,6710,6710,645
|
|
20240925,114500,1158310900,6710,6710,6710,6710,69
|
|
20240925,114400,1157847910,6710,6710,6710,6710,55
|
|
20240925,114300,1157478860,6710,6710,6710,6710,65
|
|
20240925,114200,1157042710,6710,6710,6710,6710,224
|
|
20240925,114100,1155539670,6720,6720,6720,6720,65
|
|
20240925,114000,1155102870,6720,6720,6720,6720,55
|
|
20240925,113900,1154733270,6720,6720,6720,6720,60
|
|
20240925,113800,1154330070,6720,6710,6720,6710,1088
|
|
20240925,113700,1147029550,6710,6710,6710,6710,55
|
|
20240925,113600,1146660500,6710,6710,6710,6710,259
|
|
20240925,113500,1144922610,6720,6720,6720,6710,307
|
|
20240925,113400,1142859620,6720,6720,6720,6720,1
|
|
20240925,113300,1142852900,6720,6710,6720,6710,659
|
|
20240925,113200,1138430460,6710,6710,6710,6710,55
|
|
20240925,113100,1138061410,6710,6710,6710,6710,201
|
|
20240925,113000,1136712700,6710,6710,6710,6700,366
|
|
20240925,112900,1134259870,6710,6710,6710,6700,113
|
|
20240925,112800,1133502150,6710,6710,6710,6710,157
|
|
20240925,112700,1132448680,6710,6710,6710,6710,0
|
|
20240925,112600,1132448680,6710,6700,6710,6700,205
|
|
20240925,112500,1131074630,6710,6710,6710,6710,62
|
|
20240925,112400,1130658610,6710,6710,6710,6710,55
|
|
20240925,112300,1130289560,6700,6710,6710,6700,109
|
|
20240925,112200,1129558860,6710,6700,6710,6700,404
|
|
20240925,112100,1126848040,6700,6700,6710,6700,86
|
|
20240925,112000,1126271290,6700,6710,6710,6700,118
|
|
20240925,111900,1125480060,6700,6710,6710,6700,350
|
|
20240925,111800,1123134050,6710,6710,6710,6710,55
|
|
20240925,111700,1122765000,6700,6700,6700,6700,1
|
|
20240925,111600,1122758300,6690,6710,6710,6690,74
|
|
20240925,111500,1122262100,6690,6700,6700,6690,30
|
|
20240925,111400,1122061120,6700,6700,6710,6700,256
|
|
20240925,111300,1120345370,6700,6710,6710,6700,86
|
|
20240925,111200,1119768620,6710,6720,6720,6700,603
|
|
20240925,111100,1115727120,6700,6710,6710,6700,560
|
|
20240925,111000,1111970000,6710,6710,6710,6710,117
|
|
20240925,110900,1111184930,6700,6710,6710,6700,75
|
|
20240925,110800,1110681880,6700,6710,6710,6700,118
|
|
20240925,110700,1109890720,6710,6710,6720,6700,160
|
|
20240925,110600,1108817220,6710,6700,6710,6700,131
|
|
20240925,110500,1107938960,6710,6710,6710,6710,64
|
|
20240925,110400,1107509520,6710,6710,6710,6700,22
|
|
20240925,110300,1107362100,6700,6700,6700,6700,112
|
|
20240925,110200,1106611700,6700,6700,6700,6700,124
|
|
20240925,110100,1105780900,6700,6700,6700,6690,116
|
|
20240925,110000,1105003710,6700,6700,6700,6690,206
|
|
20240925,105900,1103625010,6700,6690,6700,6680,6385
|
|
20240925,105800,1060916930,6680,6690,6690,6680,443
|
|
20240925,105700,1057956260,6690,6680,6690,6680,606
|
|
20240925,105600,1053907550,6680,6680,6690,6680,437
|
|
20240925,105500,1050988380,6690,6690,6690,6690,158
|
|
20240925,105400,1049931360,6690,6690,6690,6680,109
|
|
20240925,105300,1049202230,6690,6690,6690,6690,143
|
|
20240925,105200,1048245560,6690,6690,6690,6690,112
|
|
20240925,105100,1047496280,6690,6690,6690,6690,118
|
|
20240925,105000,1046706860,6690,6690,6690,6690,131
|
|
20240925,104900,1045830470,6690,6700,6700,6690,319
|
|
20240925,104800,1043695510,6690,6690,6690,6690,28
|
|
20240925,104700,1043508190,6690,6700,6700,6690,379
|
|
20240925,104600,1040970350,6700,6690,6700,6690,130
|
|
20240925,104500,1040100350,6700,6690,6700,6690,92
|
|
20240925,104400,1039484560,6690,6690,6700,6690,392
|
|
20240925,104300,1036862070,6690,6690,6690,6690,271
|
|
20240925,104200,1035049080,6690,6700,6700,6690,1253
|
|
20240925,104100,1026654530,6710,6710,6710,6710,0
|
|
20240925,104000,1026654530,6710,6710,6710,6710,67
|
|
20240925,103900,1026204960,6700,6700,6710,6700,178
|
|
20240925,103800,1025011790,6710,6710,6710,6700,1252
|
|
20240925,103700,1016611890,6710,6710,6710,6710,70
|
|
20240925,103600,1016142190,6710,6710,6710,6710,89
|
|
20240925,103500,1015545000,6710,6710,6710,6700,285
|
|
20240925,103400,1013634350,6700,6710,6710,6700,109
|
|
20240925,103300,1012903490,6710,6710,6710,6710,0
|
|
20240925,103200,1012903490,6710,6700,6710,6700,346
|
|
20240925,103100,1010583510,6710,6710,6710,6710,58
|
|
20240925,103000,1010194330,6710,6700,6710,6700,651
|
|
20240925,102900,1005831820,6700,6690,6700,6690,1376
|
|
20240925,102800,996624840,6690,6680,6690,6680,294
|
|
20240925,102700,994658180,6690,6690,6690,6660,236
|
|
20240925,102600,993082020,6690,6690,6690,6690,29
|
|
20240925,102500,992888010,6690,6680,6690,6670,10695
|
|
20240925,102400,921545070,6680,6690,6690,6680,476
|
|
20240925,102300,918364630,6680,6690,6690,6680,63
|
|
20240925,102200,917943500,6680,6690,6690,6680,112
|
|
20240925,102100,917194650,6690,6680,6690,6680,450
|
|
20240925,102000,914187960,6690,6690,6690,6690,65
|
|
20240925,101900,913753110,6690,6690,6690,6680,244
|
|
20240925,101800,912121550,6690,6720,6720,6690,594
|
|
20240925,101700,908147660,6700,6700,6700,6700,68
|
|
20240925,101600,907692060,6720,6700,6720,6700,201
|
|
20240925,101500,906345340,6700,6700,6700,6690,66
|
|
20240925,101400,905903200,6700,6700,6700,6690,195
|
|
20240925,101300,904597550,6690,6700,6700,6690,183
|
|
20240925,101200,903373000,6700,6700,6700,6700,57
|
|
20240925,101100,902991100,6700,6710,6710,6700,1585
|
|
20240925,101000,892364200,6710,6710,6710,6710,1426
|
|
20240925,100900,882795740,6720,6710,6720,6710,132
|
|
20240925,100800,881909990,6710,6710,6710,6710,81
|
|
20240925,100700,881366480,6710,6710,6710,6710,316
|
|
20240925,100600,879246120,6720,6720,6720,6720,4
|
|
20240925,100500,879219240,6710,6720,6720,6710,307
|
|
20240925,100400,877159200,6720,6720,6720,6720,2
|
|
20240925,100300,877145760,6720,6710,6720,6710,274
|
|
20240925,100200,875306110,6720,6710,6720,6710,252
|
|
20240925,100100,873614980,6700,6710,6710,6700,4423
|
|
20240925,100000,843977260,6710,6710,6720,6700,714
|
|
20240925,095900,839191110,6720,6720,6720,6710,1396
|
|
20240925,095800,829815740,6720,6720,6720,6720,141
|
|
20240925,095700,828868220,6730,6720,6730,6720,21
|
|
20240925,095600,828727090,6720,6720,6720,6720,4
|
|
20240925,095500,828700210,6720,6720,6730,6720,1082
|
|
20240925,095400,821424170,6720,6720,6730,6720,55
|
|
20240925,095300,821054560,6720,6720,6730,6720,1360
|
|
20240925,095200,811914760,6720,6720,6720,6720,180
|
|
20240925,095100,810705160,6720,6730,6730,6720,1666
|
|
20240925,095000,799504480,6720,6730,6730,6720,238
|
|
20240925,094900,797905020,6720,6720,6730,6720,1343
|
|
20240925,094800,788878380,6730,6730,6740,6730,2353
|
|
20240925,094700,773042680,6730,6730,6730,6710,364
|
|
20240925,094600,770593260,6710,6720,6720,6710,598
|
|
20240925,094500,766579230,6720,6730,6740,6720,634
|
|
20240925,094400,762313890,6730,6730,6730,6730,120
|
|
20240925,094300,761506290,6710,6720,6730,6710,245
|
|
20240925,094200,759859210,6740,6720,6740,6720,747
|
|
20240925,094100,754839350,6730,6730,6740,6730,1346
|
|
20240925,094000,745780730,6730,6720,6740,6720,1642
|
|
20240925,093900,734722790,6730,6730,6730,6720,84
|
|
20240925,093800,734157490,6730,6730,6730,6720,2115
|
|
20240925,093700,719944200,6730,6720,6740,6710,3808
|
|
20240925,093600,694373220,6730,6740,6740,6730,983
|
|
20240925,093500,687751940,6740,6740,6750,6730,1563
|
|
20240925,093400,677215850,6760,6730,6760,6730,11574
|
|
20240925,093300,599166020,6720,6730,6740,6720,2184
|
|
20240925,093200,584482040,6730,6720,6740,6720,2612
|
|
20240925,093100,566910170,6720,6720,6720,6700,1662
|
|
20240925,093000,555757350,6720,6710,6720,6700,409
|
|
20240925,092900,553013090,6710,6710,6720,6700,650
|
|
20240925,092800,548652320,6720,6720,6730,6710,5578
|
|
20240925,092700,511185760,6720,6720,6730,6720,2815
|
|
20240925,092600,492265020,6710,6700,6720,6700,2814
|
|
20240925,092500,473391170,6710,6700,6710,6690,2935
|
|
20240925,092400,453722970,6700,6700,6700,6690,550
|
|
20240925,092300,450038370,6690,6700,6700,6670,472
|
|
20240925,092200,446879160,6700,6650,6700,6650,24394
|
|
20240925,092100,283896110,6640,6630,6640,6630,653
|
|
20240925,092000,279560290,6620,6640,6640,6620,1900
|
|
20240925,091900,266979500,6620,6620,6640,6620,548
|
|
20240925,091800,263351120,6630,6630,6630,6630,215
|
|
20240925,091700,261925670,6640,6630,6640,6630,86
|
|
20240925,091600,261354660,6640,6630,6640,6630,794
|
|
20240925,091500,256082590,6640,6630,6640,6620,521
|
|
20240925,091400,252627600,6650,6640,6650,6640,575
|
|
20240925,091300,248809300,6640,6660,6660,6630,1050
|
|
20240925,091200,241829020,6650,6650,6660,6620,5658
|
|
20240925,091100,204351570,6660,6660,6670,6610,3827
|
|
20240925,091000,178913750,6670,6670,6670,6660,3852
|
|
20240925,090900,153251010,6680,6680,6680,6660,1419
|
|
20240925,090800,143782080,6670,6680,6690,6660,1084
|
|
20240925,090700,136545190,6680,6680,6690,6680,1293
|
|
20240925,090600,127907860,6680,6680,6680,6660,2013
|
|
20240925,090500,114484400,6680,6680,6690,6680,1153
|
|
20240925,090400,106781390,6680,6680,6690,6680,2482
|
|
20240925,090300,90200440,6680,6680,6690,6680,553
|
|
20240925,090200,86504420,6680,6680,6690,6650,2671
|
|
20240925,090100,68668460,6680,6690,6700,6660,5029
|
|
20240925,090000,35094630,6680,6690,6690,6640,5220
|