676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,201300,532428690,7930,7930,7930,7930,1677
|
|
20240927,201200,532428690,7930,7930,7930,7930,0
|
|
20240927,201100,532428690,7930,7930,7930,7930,0
|
|
20240927,201000,532428690,7930,7930,7930,7930,0
|
|
20240927,200900,532428690,7930,7930,7930,7930,0
|
|
20240927,200800,532428690,7930,7930,7930,7930,0
|
|
20240927,200700,532428690,7930,7930,7930,7930,0
|
|
20240927,200600,532428690,7930,7930,7930,7930,0
|
|
20240927,200500,532428690,7930,7930,7930,7930,0
|
|
20240927,200400,532428690,7930,7930,7930,7930,0
|
|
20240927,200300,532428690,7930,7930,7930,7930,0
|
|
20240927,200200,532428690,7930,7930,7930,7930,0
|
|
20240927,200100,532428690,7930,7930,7930,7930,0
|
|
20240927,200000,532428690,7930,7930,7930,7930,0
|
|
20240927,195900,532428690,7930,7930,7930,7930,0
|
|
20240927,195800,532428690,7930,7930,7930,7930,0
|
|
20240927,195700,532428690,7930,7930,7930,7930,0
|
|
20240927,195600,532428690,7930,7930,7930,7930,0
|
|
20240927,195500,532428690,7930,7930,7930,7930,0
|
|
20240927,195400,532428690,7930,7930,7930,7930,0
|
|
20240927,195300,532428690,7930,7930,7930,7930,0
|
|
20240927,195200,532428690,7930,7930,7930,7930,0
|
|
20240927,195100,532428690,7930,7930,7930,7930,0
|
|
20240927,195000,532428690,7930,7930,7930,7930,0
|
|
20240927,194900,532428690,7930,7930,7930,7930,0
|
|
20240927,194800,532428690,7930,7930,7930,7930,0
|
|
20240927,194700,532428690,7930,7930,7930,7930,0
|
|
20240927,194600,532428690,7930,7930,7930,7930,0
|
|
20240927,194500,532428690,7930,7930,7930,7930,0
|
|
20240927,194400,532428690,7930,7930,7930,7930,0
|
|
20240927,194300,532428690,7930,7930,7930,7930,1677
|
|
20240927,194200,532428690,7930,7930,7930,7930,0
|
|
20240927,194100,532428690,7930,7930,7930,7930,0
|
|
20240927,194000,532428690,7930,7930,7930,7930,0
|
|
20240927,193900,532428690,7930,7930,7930,7930,0
|
|
20240927,193800,532428690,7930,7930,7930,7930,0
|
|
20240927,193700,532428690,7930,7930,7930,7930,0
|
|
20240927,193600,532428690,7930,7930,7930,7930,0
|
|
20240927,193500,532428690,7930,7930,7930,7930,0
|
|
20240927,193400,532428690,7930,7930,7930,7930,0
|
|
20240927,193300,532428690,7930,7930,7930,7930,0
|
|
20240927,193200,532428690,7930,7930,7930,7930,0
|
|
20240927,193100,532428690,7930,7930,7930,7930,0
|
|
20240927,193000,532428690,7930,7930,7930,7930,0
|
|
20240927,192900,532428690,7930,7930,7930,7930,0
|
|
20240927,192800,532428690,7930,7930,7930,7930,0
|
|
20240927,192700,532428690,7930,7930,7930,7930,0
|
|
20240927,192600,532428690,7930,7930,7930,7930,0
|
|
20240927,192500,532428690,7930,7930,7930,7930,0
|
|
20240927,192400,532428690,7930,7930,7930,7930,0
|
|
20240927,192300,532428690,7930,7930,7930,7930,0
|
|
20240927,192200,532428690,7930,7930,7930,7930,0
|
|
20240927,192100,532428690,7930,7930,7930,7930,0
|
|
20240927,192000,532428690,7930,7930,7930,7930,0
|
|
20240927,191900,532428690,7930,7930,7930,7930,0
|
|
20240927,191800,532428690,7930,7930,7930,7930,0
|
|
20240927,191700,532428690,7930,7930,7930,7930,0
|
|
20240927,191600,532428690,7930,7930,7930,7930,0
|
|
20240927,191500,532428690,7930,7930,7930,7930,0
|
|
20240927,191400,532428690,7930,7930,7930,7930,0
|
|
20240927,191300,532428690,7930,7930,7930,7930,1677
|
|
20240927,191200,532428690,7930,7930,7930,7930,0
|
|
20240927,191100,532428690,7930,7930,7930,7930,0
|
|
20240927,191000,532428690,7930,7930,7930,7930,0
|
|
20240927,190900,532428690,7930,7930,7930,7930,0
|
|
20240927,190800,532428690,7930,7930,7930,7930,0
|
|
20240927,190700,532428690,7930,7930,7930,7930,0
|
|
20240927,190600,532428690,7930,7930,7930,7930,0
|
|
20240927,190500,532428690,7930,7930,7930,7930,0
|
|
20240927,190400,532428690,7930,7930,7930,7930,0
|
|
20240927,190300,532428690,7930,7930,7930,7930,0
|
|
20240927,190200,532428690,7930,7930,7930,7930,0
|
|
20240927,190100,532428690,7930,7930,7930,7930,0
|
|
20240927,190000,532428690,7930,7930,7930,7930,0
|
|
20240927,185900,532428690,7930,7930,7930,7930,0
|
|
20240927,185800,532428690,7930,7930,7930,7930,0
|
|
20240927,185700,532428690,7930,7930,7930,7930,0
|
|
20240927,185600,532428690,7930,7930,7930,7930,0
|
|
20240927,185500,532428690,7930,7930,7930,7930,0
|
|
20240927,185400,532428690,7930,7930,7930,7930,0
|
|
20240927,185300,532428690,7930,7930,7930,7930,0
|
|
20240927,185200,532428690,7930,7930,7930,7930,0
|
|
20240927,185100,532428690,7930,7930,7930,7930,0
|
|
20240927,185000,532428690,7930,7930,7930,7930,0
|
|
20240927,184900,532428690,7930,7930,7930,7930,0
|
|
20240927,184800,532428690,7930,7930,7930,7930,0
|
|
20240927,184700,532428690,7930,7930,7930,7930,0
|
|
20240927,184600,532428690,7930,7930,7930,7930,0
|
|
20240927,184500,532428690,7930,7930,7930,7930,0
|
|
20240927,184400,532428690,7930,7930,7930,7930,0
|
|
20240927,184300,532428690,7930,7930,7930,7930,1677
|
|
20240927,184200,532428690,7930,7930,7930,7930,0
|
|
20240927,184100,532428690,7930,7930,7930,7930,0
|
|
20240927,184000,532428690,7930,7930,7930,7930,0
|
|
20240927,183900,532428690,7930,7930,7930,7930,0
|
|
20240927,183800,532428690,7930,7930,7930,7930,0
|
|
20240927,183700,532428690,7930,7930,7930,7930,0
|
|
20240927,183600,532428690,7930,7930,7930,7930,0
|
|
20240927,183500,532428690,7930,7930,7930,7930,0
|
|
20240927,183400,532428690,7930,7930,7930,7930,0
|
|
20240927,183300,532428690,7930,7930,7930,7930,0
|
|
20240927,183200,532428690,7930,7930,7930,7930,0
|
|
20240927,183100,532428690,7930,7930,7930,7930,0
|
|
20240927,183000,532428690,7930,7930,7930,7930,0
|
|
20240927,182900,532428690,7930,7930,7930,7930,0
|
|
20240927,182800,532428690,7930,7930,7930,7930,0
|
|
20240927,182700,532428690,7930,7930,7930,7930,0
|
|
20240927,182600,532428690,7930,7930,7930,7930,0
|
|
20240927,182500,532428690,7930,7930,7930,7930,0
|
|
20240927,182400,532428690,7930,7930,7930,7930,0
|
|
20240927,182300,532428690,7930,7930,7930,7930,0
|
|
20240927,182200,532428690,7930,7930,7930,7930,0
|
|
20240927,182100,532428690,7930,7930,7930,7930,0
|
|
20240927,182000,532428690,7930,7930,7930,7930,0
|
|
20240927,181900,532428690,7930,7930,7930,7930,0
|
|
20240927,181800,532428690,7930,7930,7930,7930,0
|
|
20240927,181700,532428690,7930,7930,7930,7930,0
|
|
20240927,181600,532428690,7930,7930,7930,7930,0
|
|
20240927,181500,532428690,7930,7930,7930,7930,0
|
|
20240927,181400,532428690,7930,7930,7930,7930,0
|
|
20240927,181300,532428690,7930,7930,7930,7930,1677
|
|
20240927,181200,532428690,7930,7930,7930,7930,0
|
|
20240927,181100,532428690,7930,7930,7930,7930,0
|
|
20240927,181000,532428690,7930,7930,7930,7930,0
|
|
20240927,180900,532428690,7930,7930,7930,7930,0
|
|
20240927,180800,532428690,7930,7930,7930,7930,0
|
|
20240927,180700,532428690,7930,7930,7930,7930,0
|
|
20240927,180600,532428690,7930,7930,7930,7930,0
|
|
20240927,180500,532428690,7930,7930,7930,7930,0
|
|
20240927,180400,532428690,7930,7930,7930,7930,0
|
|
20240927,180300,532428690,7930,7930,7930,7930,0
|
|
20240927,180200,532428690,7930,7930,7930,7930,0
|
|
20240927,180100,532428690,7930,7930,7930,7930,0
|
|
20240927,180000,532428690,7930,7930,7930,7930,0
|
|
20240927,175900,532428690,7930,7930,7930,7930,0
|
|
20240927,175800,532428690,7930,7930,7930,7930,0
|
|
20240927,175700,532428690,7930,7930,7930,7930,0
|
|
20240927,175600,532428690,7930,7930,7930,7930,0
|
|
20240927,175500,532428690,7930,7930,7930,7930,0
|
|
20240927,175400,532428690,7930,7930,7930,7930,0
|
|
20240927,175300,532428690,7930,7930,7930,7930,0
|
|
20240927,175200,532428690,7930,7930,7930,7930,0
|
|
20240927,175100,532428690,7930,7930,7930,7930,0
|
|
20240927,175000,532428690,7930,7930,7930,7930,0
|
|
20240927,174900,532428690,7930,7930,7930,7930,0
|
|
20240927,174800,532428690,7930,7930,7930,7930,0
|
|
20240927,174700,532428690,7930,7930,7930,7930,0
|
|
20240927,174600,532428690,7930,7930,7930,7930,0
|
|
20240927,174500,532428690,7930,7930,7930,7930,0
|
|
20240927,174400,532428690,7930,7930,7930,7930,0
|
|
20240927,174300,532428690,7930,7930,7930,7930,1677
|
|
20240927,174200,532428690,7930,7930,7930,7930,0
|
|
20240927,174100,532428690,7930,7930,7930,7930,0
|
|
20240927,174000,532428690,7930,7930,7930,7930,0
|
|
20240927,173900,532428690,7930,7930,7930,7930,0
|
|
20240927,173800,532428690,7930,7930,7930,7930,0
|
|
20240927,173700,532428690,7930,7930,7930,7930,0
|
|
20240927,173600,532428690,7930,7930,7930,7930,0
|
|
20240927,173500,532428690,7930,7930,7930,7930,0
|
|
20240927,173400,532428690,7930,7930,7930,7930,0
|
|
20240927,173300,532428690,7930,7930,7930,7930,0
|
|
20240927,173200,532428690,7930,7930,7930,7930,0
|
|
20240927,173100,532428690,7930,7930,7930,7930,0
|
|
20240927,173000,532428690,7930,7930,7930,7930,0
|
|
20240927,172900,532428690,7930,7930,7930,7930,0
|
|
20240927,172800,532428690,7930,7930,7930,7930,0
|
|
20240927,172700,532428690,7930,7930,7930,7930,0
|
|
20240927,172600,532428690,7930,7930,7930,7930,0
|
|
20240927,172500,532428690,7930,7930,7930,7930,0
|
|
20240927,172400,532428690,7930,7930,7930,7930,0
|
|
20240927,172300,532428690,7930,7930,7930,7930,0
|
|
20240927,172200,532428690,7930,7930,7930,7930,0
|
|
20240927,172100,532428690,7930,7930,7930,7930,0
|
|
20240927,172000,532428690,7930,7930,7930,7930,0
|
|
20240927,171900,532428690,7930,7930,7930,7930,0
|
|
20240927,171800,532428690,7930,7930,7930,7930,0
|
|
20240927,171700,532428690,7930,7930,7930,7930,0
|
|
20240927,171600,532428690,7930,7930,7930,7930,0
|
|
20240927,171500,532428690,7930,7930,7930,7930,0
|
|
20240927,171400,532428690,7930,7930,7930,7930,0
|
|
20240927,171300,532428690,7930,7930,7930,7930,1677
|
|
20240927,171200,532428690,7930,7930,7930,7930,0
|
|
20240927,171100,532428690,7930,7930,7930,7930,0
|
|
20240927,171000,532428690,7930,7930,7930,7930,0
|
|
20240927,170900,532428690,7930,7930,7930,7930,0
|
|
20240927,170800,532428690,7930,7930,7930,7930,0
|
|
20240927,170700,532428690,7930,7930,7930,7930,0
|
|
20240927,170600,532428690,7930,7930,7930,7930,0
|
|
20240927,170500,532428690,7930,7930,7930,7930,0
|
|
20240927,170400,532428690,7930,7930,7930,7930,0
|
|
20240927,170300,532428690,7930,7930,7930,7930,0
|
|
20240927,170200,532428690,7930,7930,7930,7930,0
|
|
20240927,170100,532428690,7930,7930,7930,7930,0
|
|
20240927,170000,532428690,7930,7930,7930,7930,0
|
|
20240927,165900,532428690,7930,7930,7930,7930,0
|
|
20240927,165800,532428690,7930,7930,7930,7930,0
|
|
20240927,165700,532428690,7930,7930,7930,7930,0
|
|
20240927,165600,532428690,7930,7930,7930,7930,0
|
|
20240927,165500,532428690,7930,7930,7930,7930,0
|
|
20240927,165400,532428690,7930,7930,7930,7930,0
|
|
20240927,165300,532428690,7930,7930,7930,7930,0
|
|
20240927,165200,532428690,7930,7930,7930,7930,0
|
|
20240927,165100,532428690,7930,7930,7930,7930,0
|
|
20240927,165000,532428690,7930,7930,7930,7930,0
|
|
20240927,164900,532428690,7930,7930,7930,7930,0
|
|
20240927,164800,532428690,7930,7930,7930,7930,0
|
|
20240927,164700,532428690,7930,7930,7930,7930,0
|
|
20240927,164600,532428690,7930,7930,7930,7930,0
|
|
20240927,164500,532428690,7930,7930,7930,7930,0
|
|
20240927,164400,532428690,7930,7930,7930,7930,0
|
|
20240927,164300,532428690,7930,7930,7930,7930,1677
|
|
20240927,164200,532428690,7930,7930,7930,7930,0
|
|
20240927,164100,532428690,7930,7930,7930,7930,0
|
|
20240927,164000,532428690,7930,7930,7930,7930,0
|
|
20240927,163900,532428690,7930,7930,7930,7930,0
|
|
20240927,163800,532428690,7930,7930,7930,7930,0
|
|
20240927,163700,532428690,7930,7930,7930,7930,0
|
|
20240927,163600,532428690,7930,7930,7930,7930,0
|
|
20240927,163500,532428690,7930,7930,7930,7930,0
|
|
20240927,163400,532428690,7930,7930,7930,7930,0
|
|
20240927,163300,532428690,7930,7930,7930,7930,0
|
|
20240927,163200,532428690,7930,7930,7930,7930,0
|
|
20240927,163100,532428690,7930,7930,7930,7930,0
|
|
20240927,163000,532428690,7930,7930,7930,7930,0
|
|
20240927,162900,532428690,7930,7930,7930,7930,0
|
|
20240927,162800,532428690,7930,7930,7930,7930,0
|
|
20240927,162700,532428690,7930,7930,7930,7930,0
|
|
20240927,162600,532428690,7930,7930,7930,7930,0
|
|
20240927,162500,532428690,7930,7930,7930,7930,0
|
|
20240927,162400,532428690,7930,7930,7930,7930,0
|
|
20240927,162300,532428690,7930,7930,7930,7930,0
|
|
20240927,162200,532428690,7930,7930,7930,7930,0
|
|
20240927,162100,532428690,7930,7930,7930,7930,0
|
|
20240927,162000,532428690,7930,7930,7930,7930,0
|
|
20240927,161900,532428690,7930,7930,7930,7930,0
|
|
20240927,161800,532428690,7930,7930,7930,7930,0
|
|
20240927,161700,532428690,7930,7930,7930,7930,0
|
|
20240927,161600,532428690,7930,7930,7930,7930,0
|
|
20240927,161500,532428690,7930,7930,7930,7930,0
|
|
20240927,161400,532428690,7930,7930,7930,7930,0
|
|
20240927,161300,532428690,7930,7930,7930,7930,1677
|
|
20240927,161200,532428690,7930,7930,7930,7930,0
|
|
20240927,161100,532428690,7930,7930,7930,7930,0
|
|
20240927,161000,532428690,7930,7930,7930,7930,0
|
|
20240927,160900,532428690,7930,7930,7930,7930,0
|
|
20240927,160800,532428690,7930,7930,7930,7930,0
|
|
20240927,160700,532428690,7930,7930,7930,7930,0
|
|
20240927,160600,532428690,7930,7930,7930,7930,0
|
|
20240927,160500,532428690,7930,7930,7930,7930,0
|
|
20240927,160400,532428690,7930,7930,7930,7930,0
|
|
20240927,160300,532428690,7930,7930,7930,7930,0
|
|
20240927,160200,532428690,7930,7930,7930,7930,0
|
|
20240927,160100,532428690,7930,7930,7930,7930,0
|
|
20240927,160000,532428690,7930,7930,7930,7930,0
|
|
20240927,155900,532428690,7930,7930,7930,7930,0
|
|
20240927,155800,532428690,7930,7930,7930,7930,0
|
|
20240927,155700,532428690,7930,7930,7930,7930,0
|
|
20240927,155600,532428690,7930,7930,7930,7930,0
|
|
20240927,155500,532428690,7930,7930,7930,7930,0
|
|
20240927,155400,532428690,7930,7930,7930,7930,0
|
|
20240927,155300,532428690,7930,7930,7930,7930,0
|
|
20240927,155200,532428690,7930,7930,7930,7930,0
|
|
20240927,155100,532428690,7930,7930,7930,7930,0
|
|
20240927,155000,532428690,7930,7930,7930,7930,0
|
|
20240927,154900,532428690,7930,7930,7930,7930,0
|
|
20240927,154800,532428690,7930,7930,7930,7930,0
|
|
20240927,154700,532428690,7930,7930,7930,7930,0
|
|
20240927,154600,532428690,7930,7930,7930,7930,0
|
|
20240927,154500,532428690,7930,7930,7930,7930,0
|
|
20240927,154400,532428690,7930,7930,7930,7930,0
|
|
20240927,154300,532428690,7930,7930,7930,7930,1677
|
|
20240927,154200,532428690,7930,7930,7930,7930,0
|
|
20240927,154100,532428690,7930,7930,7930,7930,0
|
|
20240927,154000,532428690,7930,7930,7930,7930,0
|
|
20240927,153900,532428690,7930,7930,7930,7930,0
|
|
20240927,153800,532428690,7930,7930,7930,7930,0
|
|
20240927,153700,532428690,7930,7930,7930,7930,0
|
|
20240927,153600,532428690,7930,7930,7930,7930,0
|
|
20240927,153500,532428690,7930,7930,7930,7930,0
|
|
20240927,153400,532428690,7930,7930,7930,7930,0
|
|
20240927,153300,532428690,7930,7930,7930,7930,0
|
|
20240927,153200,532428690,7930,7930,7930,7930,0
|
|
20240927,153100,532428690,7930,7930,7930,7930,0
|
|
20240927,153000,532428690,7930,7930,7930,7930,1677
|
|
20240927,152900,519130080,7950,7950,7950,7950,0
|
|
20240927,152800,519130080,7950,7950,7950,7950,0
|
|
20240927,152700,519130080,7950,7950,7950,7950,0
|
|
20240927,152600,519130080,7950,7950,7950,7950,0
|
|
20240927,152500,519130080,7950,7950,7950,7950,0
|
|
20240927,152400,519130080,7950,7950,7950,7950,0
|
|
20240927,152300,519130080,7950,7950,7950,7950,0
|
|
20240927,152200,519130080,7950,7950,7950,7950,0
|
|
20240927,152100,519130080,7950,7950,7950,7950,0
|
|
20240927,152000,519130080,7950,7950,7950,7950,0
|
|
20240927,151900,519130080,7950,7940,7950,7940,6
|
|
20240927,151800,519082430,7940,7940,7940,7940,673
|
|
20240927,151700,513738810,7940,7940,7940,7930,1187
|
|
20240927,151600,504325580,7940,7930,7940,7930,71
|
|
20240927,151500,503762540,7940,7940,7940,7940,0
|
|
20240927,151400,503762540,7940,7940,7940,7940,0
|
|
20240927,151300,503762540,7940,7940,7940,7940,0
|
|
20240927,151200,503762540,7940,7930,7940,7930,84
|
|
20240927,151100,503096390,7930,7930,7940,7930,176
|
|
20240927,151000,501700360,7940,7940,7940,7940,307
|
|
20240927,150900,499262780,7950,7950,7950,7950,0
|
|
20240927,150800,499262780,7950,7950,7950,7950,1
|
|
20240927,150700,499254830,7940,7940,7940,7940,8
|
|
20240927,150600,499191310,7940,7940,7940,7940,0
|
|
20240927,150500,499191310,7940,7940,7940,7940,0
|
|
20240927,150400,499191310,7940,7940,7940,7940,99
|
|
20240927,150300,498405250,7940,7940,7940,7940,370
|
|
20240927,150200,495467450,7940,7940,7940,7940,3
|
|
20240927,150100,495443630,7940,7940,7950,7940,88
|
|
20240927,150000,494744890,7940,7940,7940,7940,0
|
|
20240927,145900,494744890,7940,7940,7940,7940,0
|
|
20240927,145800,494744890,7940,7940,7940,7940,20
|
|
20240927,145700,494586090,7940,7940,7940,7940,2
|
|
20240927,145600,494570210,7940,7940,7940,7940,0
|
|
20240927,145500,494570210,7940,7930,7940,7930,64
|
|
20240927,145400,494062640,7940,7940,7940,7940,4
|
|
20240927,145300,494030880,7940,7940,7940,7940,17
|
|
20240927,145200,493895900,7940,7940,7940,7940,4
|
|
20240927,145100,493864140,7940,7940,7940,7940,1
|
|
20240927,145000,493856200,7950,7950,7950,7950,7
|
|
20240927,144900,493800550,7930,7940,7940,7930,3
|
|
20240927,144800,493776740,7940,7940,7940,7940,0
|
|
20240927,144700,493776740,7940,7940,7940,7940,1
|
|
20240927,144600,493768800,7940,7940,7940,7940,1
|
|
20240927,144500,493760860,7940,7940,7940,7940,0
|
|
20240927,144400,493760860,7940,7940,7940,7940,4
|
|
20240927,144300,493729100,7940,7940,7940,7930,52
|
|
20240927,144200,493316320,7940,7940,7940,7940,1
|
|
20240927,144100,493308380,7940,7940,7950,7930,87
|
|
20240927,144000,492618280,7950,7950,7950,7950,1
|
|
20240927,143900,492610330,7940,7940,7940,7940,50
|
|
20240927,143800,492213330,7940,7930,7940,7930,12
|
|
20240927,143700,492118150,7930,7940,7940,7930,75
|
|
20240927,143600,491523320,7940,7940,7940,7940,0
|
|
20240927,143500,491523320,7940,7940,7940,7940,102
|
|
20240927,143400,490713440,7930,7940,7940,7930,74
|
|
20240927,143300,490126610,7940,7940,7940,7940,0
|
|
20240927,143200,490126610,7940,7940,7940,7940,1
|
|
20240927,143100,490118670,7950,7950,7950,7950,1
|
|
20240927,143000,490110720,7940,7940,7940,7940,0
|
|
20240927,142900,490110720,7940,7940,7940,7940,300
|
|
20240927,142800,487728720,7940,7940,7940,7940,0
|
|
20240927,142700,487728720,7940,7940,7940,7940,60
|
|
20240927,142600,487252320,7940,7940,7940,7940,1
|
|
20240927,142500,487244380,7940,7940,7940,7940,0
|
|
20240927,142400,487244380,7940,7940,7940,7940,10
|
|
20240927,142300,487164980,7930,7930,7930,7930,1
|
|
20240927,142200,487157050,7940,7940,7940,7940,500
|
|
20240927,142100,483187050,7940,7940,7940,7940,4
|
|
20240927,142000,483155290,7950,7950,7950,7950,1
|
|
20240927,141900,483147340,7940,7940,7940,7940,0
|
|
20240927,141800,483147340,7940,7940,7940,7940,1
|
|
20240927,141700,483139400,7940,7940,7940,7940,1
|
|
20240927,141600,483131460,7940,7940,7940,7940,79
|
|
20240927,141500,482504200,7940,7940,7940,7940,95
|
|
20240927,141400,481749900,7940,7940,7940,7940,0
|
|
20240927,141300,481749900,7940,7940,7940,7940,100
|
|
20240927,141200,480955900,7930,7930,7930,7930,100
|
|
20240927,141100,480162900,7930,7930,7930,7930,30
|
|
20240927,141000,479925000,7930,7930,7930,7930,219
|
|
20240927,140900,478188330,7940,7940,7940,7940,1
|
|
20240927,140800,478180390,7940,7940,7940,7940,0
|
|
20240927,140700,478180390,7940,7940,7940,7940,20
|
|
20240927,140600,478021590,7950,7940,7950,7940,20
|
|
20240927,140500,477862600,7940,7940,7940,7940,1
|
|
20240927,140400,477854660,7940,7940,7940,7940,1
|
|
20240927,140300,477846720,7950,7940,7950,7940,685
|
|
20240927,140200,472407810,7950,7950,7950,7950,0
|
|
20240927,140100,472407810,7950,7950,7950,7950,4
|
|
20240927,140000,472376010,7950,7950,7950,7950,13
|
|
20240927,135900,472272660,7950,7950,7950,7950,0
|
|
20240927,135800,472272660,7950,7950,7950,7950,25
|
|
20240927,135700,472073910,7950,7950,7950,7950,0
|
|
20240927,135600,472073910,7950,7950,7950,7950,2
|
|
20240927,135500,472058010,7940,7940,7940,7940,0
|
|
20240927,135400,472058010,7940,7940,7940,7940,488
|
|
20240927,135300,468183290,7940,7940,7940,7940,100
|
|
20240927,135200,467389290,7930,7930,7930,7930,90
|
|
20240927,135100,466675590,7940,7940,7940,7940,41
|
|
20240927,135000,466350050,7930,7940,7940,7930,1520
|
|
20240927,134900,454293050,7950,7960,7960,7940,14
|
|
20240927,134800,454181820,7940,7940,7940,7940,0
|
|
20240927,134700,454181820,7940,7940,7940,7940,10
|
|
20240927,134600,454102420,7940,7940,7940,7940,81
|
|
20240927,134500,453459280,7940,7940,7940,7940,0
|
|
20240927,134400,453459280,7940,7960,7960,7940,16
|
|
20240927,134300,453331990,7950,7940,7950,7940,185
|
|
20240927,134200,451862240,7940,7940,7940,7940,0
|
|
20240927,134100,451862240,7940,7940,7940,7940,137
|
|
20240927,134000,450774460,7940,7940,7960,7940,639
|
|
20240927,133900,445700780,7940,7940,7940,7940,0
|
|
20240927,133800,445700780,7940,7940,7940,7940,0
|
|
20240927,133700,445700780,7940,7940,7940,7940,0
|
|
20240927,133600,445700780,7940,7940,7940,7940,67
|
|
20240927,133500,445168800,7940,7940,7940,7940,0
|
|
20240927,133400,445168800,7940,7940,7940,7940,0
|
|
20240927,133300,445168800,7940,7940,7940,7940,0
|
|
20240927,133200,445168800,7940,7940,7940,7940,0
|
|
20240927,133100,445168800,7940,7940,7940,7940,50
|
|
20240927,133000,444771800,7940,7940,7940,7940,0
|
|
20240927,132900,444771800,7940,7940,7940,7940,0
|
|
20240927,132800,444771800,7940,7940,7940,7940,100
|
|
20240927,132700,443977800,7940,7940,7940,7940,244
|
|
20240927,132600,442040440,7940,7940,7940,7940,0
|
|
20240927,132500,442040440,7940,7940,7940,7940,0
|
|
20240927,132400,442040440,7940,7940,7940,7940,0
|
|
20240927,132300,442040440,7940,7940,7940,7940,0
|
|
20240927,132200,442040440,7940,7940,7940,7940,0
|
|
20240927,132100,442040440,7940,7940,7940,7940,209
|
|
20240927,132000,440380980,7940,7940,7940,7940,0
|
|
20240927,131900,440380980,7940,7940,7940,7940,0
|
|
20240927,131800,440380980,7940,7940,7940,7940,0
|
|
20240927,131700,440380980,7940,7940,7940,7940,78
|
|
20240927,131600,439761660,7940,7940,7940,7940,0
|
|
20240927,131500,439761660,7940,7940,7940,7940,0
|
|
20240927,131400,439761660,7940,7940,7940,7940,0
|
|
20240927,131300,439761660,7940,7940,7940,7940,0
|
|
20240927,131200,439761660,7940,7940,7940,7940,15
|
|
20240927,131100,439642560,7940,7940,7940,7940,0
|
|
20240927,131000,439642560,7940,7940,7940,7940,119
|
|
20240927,130900,438697700,7940,7940,7940,7940,0
|
|
20240927,130800,438697700,7940,7950,7950,7940,119
|
|
20240927,130700,437751800,7950,7960,7960,7950,455
|
|
20240927,130600,434134500,7950,7960,7960,7950,85
|
|
20240927,130500,433458720,7960,7960,7960,7960,2
|
|
20240927,130400,433442800,7960,7960,7960,7960,50
|
|
20240927,130300,433044800,7960,7960,7960,7960,20
|
|
20240927,130200,432885600,7950,7950,7960,7950,301
|
|
20240927,130100,430492640,7950,7950,7950,7950,92
|
|
20240927,130000,429761240,7960,7960,7960,7960,2
|
|
20240927,125900,429745320,7960,7960,7960,7960,213
|
|
20240927,125800,428049840,7960,7960,7960,7960,0
|
|
20240927,125700,428049840,7960,7960,7960,7960,1
|
|
20240927,125600,428041880,7960,7960,7960,7960,1
|
|
20240927,125500,428033920,7960,7960,7960,7960,1
|
|
20240927,125400,428025960,7960,7960,7960,7960,0
|
|
20240927,125300,428025960,7960,7940,7960,7940,120
|
|
20240927,125200,427072160,7950,7940,7950,7940,201
|
|
20240927,125100,425475710,7950,7950,7950,7950,6
|
|
20240927,125000,425428010,7930,7940,7940,7930,1107
|
|
20240927,124900,416646520,7940,7950,7950,7940,695
|
|
20240927,124800,411126670,7960,7960,7960,7960,2
|
|
20240927,124700,411110750,7960,7960,7960,7960,0
|
|
20240927,124600,411110750,7960,7960,7960,7960,412
|
|
20240927,124500,407831230,7960,7960,7960,7960,0
|
|
20240927,124400,407831230,7960,7960,7960,7960,3
|
|
20240927,124300,407807350,7960,7960,7960,7960,2
|
|
20240927,124200,407791430,7960,7960,7960,7960,1
|
|
20240927,124100,407783470,7960,7960,7960,7960,1
|
|
20240927,124000,407775510,7940,7940,7940,7940,0
|
|
20240927,123900,407775510,7940,7940,7940,7940,0
|
|
20240927,123800,407775510,7940,7940,7940,7940,101
|
|
20240927,123700,406973570,7940,7940,7940,7940,116
|
|
20240927,123600,406052530,7960,7960,7960,7960,1
|
|
20240927,123500,406044570,7960,7960,7960,7960,0
|
|
20240927,123400,406044570,7960,7960,7960,7960,2
|
|
20240927,123300,406028650,7960,7960,7960,7960,0
|
|
20240927,123200,406028650,7960,7960,7960,7960,11
|
|
20240927,123100,405941090,7960,7960,7960,7960,0
|
|
20240927,123000,405941090,7960,7960,7960,7960,1
|
|
20240927,122900,405933130,7940,7940,7940,7940,32
|
|
20240927,122800,405679050,7960,7960,7960,7960,0
|
|
20240927,122700,405679050,7960,7960,7960,7960,0
|
|
20240927,122600,405679050,7960,7960,7960,7960,20
|
|
20240927,122500,405519850,7960,7960,7960,7960,0
|
|
20240927,122400,405519850,7960,7960,7960,7960,0
|
|
20240927,122300,405519850,7960,7960,7960,7960,0
|
|
20240927,122200,405519850,7960,7940,7960,7940,41
|
|
20240927,122100,405194290,7960,7960,7960,7960,0
|
|
20240927,122000,405194290,7960,7960,7960,7960,0
|
|
20240927,121900,405194290,7960,7950,7960,7950,388
|
|
20240927,121800,402109680,7950,7950,7950,7950,0
|
|
20240927,121700,402109680,7950,7930,7950,7930,99
|
|
20240927,121600,401324580,7940,7940,7940,7940,1
|
|
20240927,121500,401316640,7950,7950,7950,7950,0
|
|
20240927,121400,401316640,7950,7950,7950,7950,0
|
|
20240927,121300,401316640,7950,7950,7950,7950,0
|
|
20240927,121200,401316640,7950,7940,7950,7940,23
|
|
20240927,121100,401133990,7940,7940,7940,7940,1
|
|
20240927,121000,401126050,7930,7930,7950,7930,802
|
|
20240927,120900,394766170,7930,7940,7940,7930,211
|
|
20240927,120800,393092770,7940,7950,7950,7940,13
|
|
20240927,120700,392989540,7950,7940,7950,7940,81
|
|
20240927,120600,392346390,7940,7940,7940,7940,0
|
|
20240927,120500,392346390,7940,7940,7940,7940,15
|
|
20240927,120400,392227290,7950,7940,7950,7940,7
|
|
20240927,120300,392171700,7940,7930,7940,7930,5
|
|
20240927,120200,392132040,7940,7940,7940,7940,43
|
|
20240927,120100,391790620,7950,7940,7950,7940,142
|
|
20240927,120000,390663130,7940,7940,7940,7940,0
|
|
20240927,115900,390663130,7940,7940,7940,7940,0
|
|
20240927,115800,390663130,7940,7940,7940,7940,5
|
|
20240927,115700,390623430,7940,7940,7940,7940,103
|
|
20240927,115600,389805610,7940,7940,7940,7940,0
|
|
20240927,115500,389805610,7940,7940,7940,7940,1
|
|
20240927,115400,389797670,7930,7930,7930,7930,0
|
|
20240927,115300,389797670,7930,7930,7930,7930,0
|
|
20240927,115200,389797670,7930,7930,7930,7930,1
|
|
20240927,115100,389789740,7940,7940,7940,7940,1
|
|
20240927,115000,389781800,7930,7950,7950,7930,395
|
|
20240927,114900,386646320,7950,7950,7950,7950,0
|
|
20240927,114800,386646320,7950,7950,7950,7950,5
|
|
20240927,114700,386606570,7950,7940,7950,7940,264
|
|
20240927,114600,384510270,7930,7930,7930,7930,0
|
|
20240927,114500,384510270,7930,7930,7930,7930,0
|
|
20240927,114400,384510270,7930,7940,7940,7930,108
|
|
20240927,114300,383653820,7950,7940,7950,7940,21
|
|
20240927,114200,383487070,7950,7950,7950,7950,0
|
|
20240927,114100,383487070,7950,7950,7950,7950,1
|
|
20240927,114000,383479120,7940,7950,7950,7940,3
|
|
20240927,113900,383455280,7940,7930,7940,7930,372
|
|
20240927,113800,380502320,7940,7940,7940,7940,0
|
|
20240927,113700,380502320,7940,7940,7940,7940,2
|
|
20240927,113600,380486440,7940,7940,7940,7940,0
|
|
20240927,113500,380486440,7940,7940,7940,7940,0
|
|
20240927,113400,380486440,7940,7940,7940,7940,201
|
|
20240927,113300,378890500,7950,7940,7950,7940,514
|
|
20240927,113200,374809320,7950,7950,7950,7950,0
|
|
20240927,113100,374809320,7950,7950,7950,7950,1
|
|
20240927,113000,374801370,7960,7940,7960,7940,3
|
|
20240927,112900,374777530,7950,7950,7950,7950,1
|
|
20240927,112800,374769580,7950,7950,7950,7950,350
|
|
20240927,112700,371987080,7950,7960,7960,7950,263
|
|
20240927,112600,369895600,7960,7950,7960,7950,81
|
|
20240927,112500,369251640,7950,7950,7950,7950,0
|
|
20240927,112400,369251640,7950,7960,7960,7950,4
|
|
20240927,112300,369219820,7960,7960,7960,7960,0
|
|
20240927,112200,369219820,7960,7960,7960,7960,0
|
|
20240927,112100,369219820,7960,7960,7960,7960,0
|
|
20240927,112000,369219820,7960,7960,7960,7960,1
|
|
20240927,111900,369211860,7950,7950,7950,7950,188
|
|
20240927,111800,367717260,7940,7950,7950,7940,248
|
|
20240927,111700,365746500,7950,7950,7950,7950,98
|
|
20240927,111600,364967400,7950,7950,7950,7950,41
|
|
20240927,111500,364641450,7950,7950,7950,7950,303
|
|
20240927,111400,362232600,7940,7940,7940,7940,0
|
|
20240927,111300,362232600,7940,7940,7940,7940,854
|
|
20240927,111200,355451840,7940,7940,7940,7940,1
|
|
20240927,111100,355443900,7930,7930,7930,7930,229
|
|
20240927,111000,353627930,7940,7930,7940,7930,25
|
|
20240927,110900,353429660,7930,7930,7930,7930,0
|
|
20240927,110800,353429660,7930,7930,7930,7930,0
|
|
20240927,110700,353429660,7930,7930,7930,7930,1
|
|
20240927,110600,353421730,7930,7940,7940,7930,8
|
|
20240927,110500,353358280,7930,7940,7940,7930,23
|
|
20240927,110400,353175870,7930,7940,7940,7930,332
|
|
20240927,110300,350543070,7950,7950,7950,7950,0
|
|
20240927,110200,350543070,7950,7950,7950,7930,73
|
|
20240927,110100,349964140,7930,7930,7930,7930,538
|
|
20240927,110000,345697800,7930,7930,7930,7930,0
|
|
20240927,105900,345697800,7930,7930,7930,7930,215
|
|
20240927,105800,343992850,7930,7930,7930,7930,10
|
|
20240927,105700,343913550,7930,7930,7930,7930,110
|
|
20240927,105600,343041250,7930,7930,7930,7930,10
|
|
20240927,105500,342961950,7930,7930,7930,7930,2
|
|
20240927,105400,342946090,7930,7930,7930,7930,261
|
|
20240927,105300,340876360,7930,7930,7930,7930,2
|
|
20240927,105200,340860500,7930,7930,7930,7930,1
|
|
20240927,105100,340852570,7930,7950,7950,7930,55
|
|
20240927,105000,340416380,7930,7930,7930,7930,50
|
|
20240927,104900,340019880,7950,7950,7950,7950,1
|
|
20240927,104800,340011930,7950,7950,7950,7950,3
|
|
20240927,104700,339988080,7930,7930,7930,7930,10
|
|
20240927,104600,339908780,7930,7930,7930,7930,106
|
|
20240927,104500,339068200,7950,7930,7950,7930,3
|
|
20240927,104400,339044390,7920,7920,7920,7920,0
|
|
20240927,104300,339044390,7920,7930,7930,7920,510
|
|
20240927,104200,335005090,7930,7930,7930,7930,110
|
|
20240927,104100,334132790,7930,7930,7930,7920,139
|
|
20240927,104000,333031660,7930,7930,7930,7930,802
|
|
20240927,103900,326671800,7930,7930,7930,7920,277
|
|
20240927,103800,324476040,7930,7930,7930,7930,239
|
|
20240927,103700,322580770,7930,7950,7950,7930,389
|
|
20240927,103600,319495940,7930,7930,7930,7930,0
|
|
20240927,103500,319495940,7930,7930,7930,7930,0
|
|
20240927,103400,319495940,7930,7940,7950,7930,2037
|
|
20240927,103300,303324730,7950,7960,7960,7950,1510
|
|
20240927,103200,291320210,7970,7970,7970,7970,1
|
|
20240927,103100,291312240,7970,7970,7970,7970,0
|
|
20240927,103000,291312240,7970,7970,7970,7970,0
|
|
20240927,102900,291312240,7970,7970,7970,7970,1
|
|
20240927,102800,291304270,7970,7960,7970,7960,358
|
|
20240927,102700,288454530,7960,7970,7970,7960,437
|
|
20240927,102600,284973950,7980,7980,7980,7980,0
|
|
20240927,102500,284973950,7980,7980,7980,7980,3
|
|
20240927,102400,284950010,7980,7980,7980,7980,2
|
|
20240927,102300,284934050,7960,7960,7980,7960,2690
|
|
20240927,102200,263486770,7960,7960,7960,7960,0
|
|
20240927,102100,263486770,7960,7960,7960,7960,0
|
|
20240927,102000,263486770,7960,7960,7960,7960,10
|
|
20240927,101900,263407170,7960,7960,7960,7960,30
|
|
20240927,101800,263168370,7950,7950,7950,7950,181
|
|
20240927,101700,261729420,7950,7950,7950,7950,70
|
|
20240927,101600,261172920,7950,7960,7960,7950,81
|
|
20240927,101500,260528960,7960,7960,7960,7950,249
|
|
20240927,101400,258549040,7960,7960,7960,7960,40
|
|
20240927,101300,258230640,7950,7950,7950,7950,80
|
|
20240927,101200,257594640,7960,7950,7960,7950,89
|
|
20240927,101100,256887080,7950,7950,7950,7950,1042
|
|
20240927,101000,248603180,7960,7950,7960,7950,104
|
|
20240927,100900,247776240,7960,7960,7960,7960,31
|
|
20240927,100800,247529480,7960,7950,7960,7950,397
|
|
20240927,100700,244373130,7950,7960,7960,7950,11
|
|
20240927,100600,244285670,7960,7950,7960,7950,502
|
|
20240927,100500,240294750,7950,7950,7960,7950,396
|
|
20240927,100400,237146540,7960,7970,7970,7960,509
|
|
20240927,100300,233094880,7950,7950,7950,7950,10
|
|
20240927,100200,233015380,7950,7970,7970,7950,1391
|
|
20240927,100100,221941590,7970,7980,7980,7970,778
|
|
20240927,100000,215740920,7970,7970,7970,7970,0
|
|
20240927,095900,215740920,7970,7970,7970,7970,250
|
|
20240927,095800,213748420,7970,7970,7970,7970,1324
|
|
20240927,095700,203196140,7980,7980,7980,7980,20
|
|
20240927,095600,203036540,7990,7990,7990,7990,100
|
|
20240927,095500,202237540,7970,7970,7970,7970,95
|
|
20240927,095400,201480390,7970,8000,8000,7970,1017
|
|
20240927,095300,193361070,8000,7990,8000,7990,226
|
|
20240927,095200,191553990,7990,7990,7990,7990,105
|
|
20240927,095100,190715040,7990,7990,7990,7990,20
|
|
20240927,095000,190555240,8000,8000,8000,8000,13
|
|
20240927,094900,190451240,8000,8000,8000,8000,100
|
|
20240927,094800,189651240,8000,8000,8000,8000,0
|
|
20240927,094700,189651240,8000,8000,8000,8000,0
|
|
20240927,094600,189651240,8000,8000,8000,8000,892
|
|
20240927,094500,182515240,7990,7990,7990,7990,640
|
|
20240927,094400,177401640,7990,7990,7990,7990,598
|
|
20240927,094300,172623620,8000,8000,8000,8000,200
|
|
20240927,094200,171023620,7990,7990,7990,7990,90
|
|
20240927,094100,170304520,7990,7990,7990,7990,22
|
|
20240927,094000,170128740,7990,8000,8000,7990,60
|
|
20240927,093900,169649240,8000,8000,8000,8000,26
|
|
20240927,093800,169441240,8000,8000,8000,8000,52
|
|
20240927,093700,169025240,8000,8010,8010,8000,206
|
|
20240927,093600,167376640,8030,8030,8030,8030,0
|
|
20240927,093500,167376640,8030,8020,8030,8010,1576
|
|
20240927,093400,154727640,8010,8010,8010,8010,225
|
|
20240927,093300,152925390,8000,8010,8010,8000,25
|
|
20240927,093200,152725340,8010,8010,8010,8010,3
|
|
20240927,093100,152701310,8010,8000,8010,8000,358
|
|
20240927,093000,149837300,7990,7990,7990,7990,0
|
|
20240927,092900,149837300,7990,7990,7990,7990,95
|
|
20240927,092800,149078250,7990,7990,7990,7990,842
|
|
20240927,092700,142350670,7990,8020,8020,7990,1852
|
|
20240927,092600,127536000,8000,8010,8020,8000,800
|
|
20240927,092500,121127000,8020,8020,8020,8020,230
|
|
20240927,092400,119282400,8020,8020,8020,8000,266
|
|
20240927,092300,117153380,8020,8010,8020,8010,702
|
|
20240927,092200,111529770,8010,8010,8010,8010,202
|
|
20240927,092100,109911750,8000,8010,8010,8000,348
|
|
20240927,092000,107126600,8010,7990,8010,7990,486
|
|
20240927,091900,103239240,7990,7980,7990,7980,103
|
|
20240927,091800,102416700,7980,7980,7980,7980,699
|
|
20240927,091700,96838680,7990,8000,8000,7990,151
|
|
20240927,091600,95632180,7980,8000,8000,7980,522
|
|
20240927,091500,91466370,7980,7990,8000,7980,206
|
|
20240927,091400,89821450,7980,7990,7990,7980,26
|
|
20240927,091300,89613850,7980,7990,7990,7980,71
|
|
20240927,091200,89047210,8000,8000,8000,8000,2
|
|
20240927,091100,89031210,8000,8000,8000,8000,0
|
|
20240927,091000,89031210,8000,8000,8000,8000,0
|
|
20240927,090900,89031210,8000,7980,8000,7980,29
|
|
20240927,090800,88799650,7990,7990,7990,7990,550
|
|
20240927,090700,84405150,7980,7990,8000,7980,1206
|
|
20240927,090600,74761360,7990,7990,7990,7990,211
|
|
20240927,090500,73075470,7990,7980,7990,7980,270
|
|
20240927,090400,70918670,7990,7980,7990,7980,275
|
|
20240927,090300,68722440,7970,7970,7990,7970,600
|
|
20240927,090200,63935440,7950,7950,7950,7950,0
|
|
20240927,090100,63935440,7950,7970,7970,7950,2739
|
|
20240927,090000,42129460,7970,8050,8050,7970,5260
|