613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,191000,8134629000,7560,7560,7560,7560,29110
|
|
20240927,190900,8134629000,7560,7560,7560,7560,0
|
|
20240927,190800,8134629000,7560,7560,7560,7560,0
|
|
20240927,190700,8134629000,7560,7560,7560,7560,0
|
|
20240927,190600,8134629000,7560,7560,7560,7560,0
|
|
20240927,190500,8134629000,7560,7560,7560,7560,0
|
|
20240927,190400,8134629000,7560,7560,7560,7560,0
|
|
20240927,190300,8134629000,7560,7560,7560,7560,0
|
|
20240927,190200,8134629000,7560,7560,7560,7560,0
|
|
20240927,190100,8134629000,7560,7560,7560,7560,0
|
|
20240927,190000,8134629000,7560,7560,7560,7560,0
|
|
20240927,185900,8134629000,7560,7560,7560,7560,0
|
|
20240927,185800,8134629000,7560,7560,7560,7560,0
|
|
20240927,185700,8134629000,7560,7560,7560,7560,0
|
|
20240927,185600,8134629000,7560,7560,7560,7560,0
|
|
20240927,185500,8134629000,7560,7560,7560,7560,0
|
|
20240927,185400,8134629000,7560,7560,7560,7560,0
|
|
20240927,185300,8134629000,7560,7560,7560,7560,0
|
|
20240927,185200,8134629000,7560,7560,7560,7560,0
|
|
20240927,185100,8134629000,7560,7560,7560,7560,0
|
|
20240927,185000,8134629000,7560,7560,7560,7560,0
|
|
20240927,184900,8134629000,7560,7560,7560,7560,0
|
|
20240927,184800,8134629000,7560,7560,7560,7560,0
|
|
20240927,184700,8134629000,7560,7560,7560,7560,0
|
|
20240927,184600,8134629000,7560,7560,7560,7560,0
|
|
20240927,184500,8134629000,7560,7560,7560,7560,0
|
|
20240927,184400,8134629000,7560,7560,7560,7560,0
|
|
20240927,184300,8134629000,7560,7560,7560,7560,0
|
|
20240927,184200,8134629000,7560,7560,7560,7560,0
|
|
20240927,184100,8134629000,7560,7560,7560,7560,0
|
|
20240927,184000,8134629000,7560,7560,7560,7560,29110
|
|
20240927,183900,8134629000,7560,7560,7560,7560,0
|
|
20240927,183800,8134629000,7560,7560,7560,7560,0
|
|
20240927,183700,8134629000,7560,7560,7560,7560,0
|
|
20240927,183600,8134629000,7560,7560,7560,7560,0
|
|
20240927,183500,8134629000,7560,7560,7560,7560,0
|
|
20240927,183400,8134629000,7560,7560,7560,7560,0
|
|
20240927,183300,8134629000,7560,7560,7560,7560,0
|
|
20240927,183200,8134629000,7560,7560,7560,7560,0
|
|
20240927,183100,8134629000,7560,7560,7560,7560,0
|
|
20240927,183000,8134629000,7560,7560,7560,7560,0
|
|
20240927,182900,8134629000,7560,7560,7560,7560,0
|
|
20240927,182800,8134629000,7560,7560,7560,7560,0
|
|
20240927,182700,8134629000,7560,7560,7560,7560,0
|
|
20240927,182600,8134629000,7560,7560,7560,7560,0
|
|
20240927,182500,8134629000,7560,7560,7560,7560,0
|
|
20240927,182400,8134629000,7560,7560,7560,7560,0
|
|
20240927,182300,8134629000,7560,7560,7560,7560,0
|
|
20240927,182200,8134629000,7560,7560,7560,7560,0
|
|
20240927,182100,8134629000,7560,7560,7560,7560,0
|
|
20240927,182000,8134629000,7560,7560,7560,7560,0
|
|
20240927,181900,8134629000,7560,7560,7560,7560,0
|
|
20240927,181800,8134629000,7560,7560,7560,7560,0
|
|
20240927,181700,8134629000,7560,7560,7560,7560,0
|
|
20240927,181600,8134629000,7560,7560,7560,7560,0
|
|
20240927,181500,8134629000,7560,7560,7560,7560,0
|
|
20240927,181400,8134629000,7560,7560,7560,7560,0
|
|
20240927,181300,8134629000,7560,7560,7560,7560,0
|
|
20240927,181200,8134629000,7560,7560,7560,7560,0
|
|
20240927,181100,8134629000,7560,7560,7560,7560,0
|
|
20240927,181000,8134629000,7560,7560,7560,7560,29110
|
|
20240927,180900,8134629000,7560,7560,7560,7560,0
|
|
20240927,180800,8134629000,7560,7560,7560,7560,0
|
|
20240927,180700,8134629000,7560,7560,7560,7560,0
|
|
20240927,180600,8134629000,7560,7560,7560,7560,0
|
|
20240927,180500,8134629000,7560,7560,7560,7560,0
|
|
20240927,180400,8134629000,7560,7560,7560,7560,0
|
|
20240927,180300,8134629000,7560,7560,7560,7560,0
|
|
20240927,180200,8134629000,7560,7560,7560,7560,0
|
|
20240927,180100,8134629000,7560,7560,7560,7560,0
|
|
20240927,180000,8134629000,7560,7560,7560,7560,0
|
|
20240927,175900,8134629000,7560,7560,7560,7560,0
|
|
20240927,175800,8134629000,7560,7560,7560,7560,0
|
|
20240927,175700,8134629000,7560,7560,7560,7560,0
|
|
20240927,175600,8134629000,7560,7560,7560,7560,0
|
|
20240927,175500,8134629000,7560,7560,7560,7560,0
|
|
20240927,175400,8134629000,7560,7560,7560,7560,0
|
|
20240927,175300,8134629000,7560,7560,7560,7560,0
|
|
20240927,175200,8134629000,7560,7560,7560,7560,0
|
|
20240927,175100,8134629000,7560,7560,7560,7560,0
|
|
20240927,175000,8134629000,7560,7560,7560,7560,0
|
|
20240927,174900,8134629000,7560,7560,7560,7560,0
|
|
20240927,174800,8134629000,7560,7560,7560,7560,0
|
|
20240927,174700,8134629000,7560,7560,7560,7560,0
|
|
20240927,174600,8134629000,7560,7560,7560,7560,0
|
|
20240927,174500,8134629000,7560,7560,7560,7560,0
|
|
20240927,174400,8134629000,7560,7560,7560,7560,0
|
|
20240927,174300,8134629000,7560,7560,7560,7560,0
|
|
20240927,174200,8134629000,7560,7560,7560,7560,0
|
|
20240927,174100,8134629000,7560,7560,7560,7560,0
|
|
20240927,174000,8134629000,7560,7560,7560,7560,29110
|
|
20240927,173900,8134629000,7560,7560,7560,7560,0
|
|
20240927,173800,8134629000,7560,7560,7560,7560,0
|
|
20240927,173700,8134629000,7560,7560,7560,7560,0
|
|
20240927,173600,8134629000,7560,7560,7560,7560,0
|
|
20240927,173500,8134629000,7560,7560,7560,7560,0
|
|
20240927,173400,8134629000,7560,7560,7560,7560,0
|
|
20240927,173300,8134629000,7560,7560,7560,7560,0
|
|
20240927,173200,8134629000,7560,7560,7560,7560,0
|
|
20240927,173100,8134629000,7560,7560,7560,7560,0
|
|
20240927,173000,8134629000,7560,7560,7560,7560,0
|
|
20240927,172900,8134629000,7560,7560,7560,7560,0
|
|
20240927,172800,8134629000,7560,7560,7560,7560,0
|
|
20240927,172700,8134629000,7560,7560,7560,7560,0
|
|
20240927,172600,8134629000,7560,7560,7560,7560,0
|
|
20240927,172500,8134629000,7560,7560,7560,7560,0
|
|
20240927,172400,8134629000,7560,7560,7560,7560,0
|
|
20240927,172300,8134629000,7560,7560,7560,7560,0
|
|
20240927,172200,8134629000,7560,7560,7560,7560,0
|
|
20240927,172100,8134629000,7560,7560,7560,7560,0
|
|
20240927,172000,8134629000,7560,7560,7560,7560,0
|
|
20240927,171900,8134629000,7560,7560,7560,7560,0
|
|
20240927,171800,8134629000,7560,7560,7560,7560,0
|
|
20240927,171700,8134629000,7560,7560,7560,7560,0
|
|
20240927,171600,8134629000,7560,7560,7560,7560,0
|
|
20240927,171500,8134629000,7560,7560,7560,7560,0
|
|
20240927,171400,8134629000,7560,7560,7560,7560,0
|
|
20240927,171300,8134629000,7560,7560,7560,7560,0
|
|
20240927,171200,8134629000,7560,7560,7560,7560,0
|
|
20240927,171100,8134629000,7560,7560,7560,7560,0
|
|
20240927,171000,8134629000,7560,7560,7560,7560,29110
|
|
20240927,170900,8134629000,7560,7560,7560,7560,0
|
|
20240927,170800,8134629000,7560,7560,7560,7560,0
|
|
20240927,170700,8134629000,7560,7560,7560,7560,0
|
|
20240927,170600,8134629000,7560,7560,7560,7560,0
|
|
20240927,170500,8134629000,7560,7560,7560,7560,0
|
|
20240927,170400,8134629000,7560,7560,7560,7560,0
|
|
20240927,170300,8134629000,7560,7560,7560,7560,0
|
|
20240927,170200,8134629000,7560,7560,7560,7560,0
|
|
20240927,170100,8134629000,7560,7560,7560,7560,0
|
|
20240927,170000,8134629000,7560,7560,7560,7560,0
|
|
20240927,165900,8134629000,7560,7560,7560,7560,0
|
|
20240927,165800,8134629000,7560,7560,7560,7560,0
|
|
20240927,165700,8134629000,7560,7560,7560,7560,0
|
|
20240927,165600,8134629000,7560,7560,7560,7560,0
|
|
20240927,165500,8134629000,7560,7560,7560,7560,0
|
|
20240927,165400,8134629000,7560,7560,7560,7560,0
|
|
20240927,165300,8134629000,7560,7560,7560,7560,0
|
|
20240927,165200,8134629000,7560,7560,7560,7560,0
|
|
20240927,165100,8134629000,7560,7560,7560,7560,0
|
|
20240927,165000,8134629000,7560,7560,7560,7560,0
|
|
20240927,164900,8134629000,7560,7560,7560,7560,0
|
|
20240927,164800,8134629000,7560,7560,7560,7560,0
|
|
20240927,164700,8134629000,7560,7560,7560,7560,0
|
|
20240927,164600,8134629000,7560,7560,7560,7560,0
|
|
20240927,164500,8134629000,7560,7560,7560,7560,0
|
|
20240927,164400,8134629000,7560,7560,7560,7560,0
|
|
20240927,164300,8134629000,7560,7560,7560,7560,0
|
|
20240927,164200,8134629000,7560,7560,7560,7560,0
|
|
20240927,164100,8134629000,7560,7560,7560,7560,0
|
|
20240927,164000,8134629000,7560,7560,7560,7560,29110
|
|
20240927,163900,8134629000,7560,7560,7560,7560,0
|
|
20240927,163800,8134629000,7560,7560,7560,7560,0
|
|
20240927,163700,8134629000,7560,7560,7560,7560,0
|
|
20240927,163600,8134629000,7560,7560,7560,7560,0
|
|
20240927,163500,8134629000,7560,7560,7560,7560,0
|
|
20240927,163400,8134629000,7560,7560,7560,7560,0
|
|
20240927,163300,8134629000,7560,7560,7560,7560,0
|
|
20240927,163200,8134629000,7560,7560,7560,7560,0
|
|
20240927,163100,8134629000,7560,7560,7560,7560,0
|
|
20240927,163000,8134629000,7560,7560,7560,7560,0
|
|
20240927,162900,8134629000,7560,7560,7560,7560,0
|
|
20240927,162800,8134629000,7560,7560,7560,7560,0
|
|
20240927,162700,8134629000,7560,7560,7560,7560,0
|
|
20240927,162600,8134629000,7560,7560,7560,7560,0
|
|
20240927,162500,8134629000,7560,7560,7560,7560,0
|
|
20240927,162400,8134629000,7560,7560,7560,7560,0
|
|
20240927,162300,8134629000,7560,7560,7560,7560,0
|
|
20240927,162200,8134629000,7560,7560,7560,7560,0
|
|
20240927,162100,8134629000,7560,7560,7560,7560,0
|
|
20240927,162000,8134629000,7560,7560,7560,7560,0
|
|
20240927,161900,8134629000,7560,7560,7560,7560,0
|
|
20240927,161800,8134629000,7560,7560,7560,7560,0
|
|
20240927,161700,8134629000,7560,7560,7560,7560,0
|
|
20240927,161600,8134629000,7560,7560,7560,7560,0
|
|
20240927,161500,8134629000,7560,7560,7560,7560,0
|
|
20240927,161400,8134629000,7560,7560,7560,7560,0
|
|
20240927,161300,8134629000,7560,7560,7560,7560,0
|
|
20240927,161200,8134629000,7560,7560,7560,7560,0
|
|
20240927,161100,8134629000,7560,7560,7560,7560,0
|
|
20240927,161000,8134629000,7560,7560,7560,7560,29110
|
|
20240927,160900,8134629000,7560,7560,7560,7560,0
|
|
20240927,160800,8134629000,7560,7560,7560,7560,0
|
|
20240927,160700,8134629000,7560,7560,7560,7560,0
|
|
20240927,160600,8134629000,7560,7560,7560,7560,0
|
|
20240927,160500,8134629000,7560,7560,7560,7560,0
|
|
20240927,160400,8134629000,7560,7560,7560,7560,0
|
|
20240927,160300,8134629000,7560,7560,7560,7560,0
|
|
20240927,160200,8134629000,7560,7560,7560,7560,0
|
|
20240927,160100,8134629000,7560,7560,7560,7560,0
|
|
20240927,160000,8134629000,7560,7560,7560,7560,0
|
|
20240927,155900,8134629000,7560,7560,7560,7560,0
|
|
20240927,155800,8134629000,7560,7560,7560,7560,0
|
|
20240927,155700,8134629000,7560,7560,7560,7560,0
|
|
20240927,155600,8134629000,7560,7560,7560,7560,0
|
|
20240927,155500,8134629000,7560,7560,7560,7560,0
|
|
20240927,155400,8134629000,7560,7560,7560,7560,0
|
|
20240927,155300,8134629000,7560,7560,7560,7560,0
|
|
20240927,155200,8134629000,7560,7560,7560,7560,0
|
|
20240927,155100,8134629000,7560,7560,7560,7560,0
|
|
20240927,155000,8134629000,7560,7560,7560,7560,0
|
|
20240927,154900,8134629000,7560,7560,7560,7560,0
|
|
20240927,154800,8134629000,7560,7560,7560,7560,0
|
|
20240927,154700,8134629000,7560,7560,7560,7560,0
|
|
20240927,154600,8134629000,7560,7560,7560,7560,0
|
|
20240927,154500,8134629000,7560,7560,7560,7560,0
|
|
20240927,154400,8134629000,7560,7560,7560,7560,0
|
|
20240927,154300,8134629000,7560,7560,7560,7560,0
|
|
20240927,154200,8134629000,7560,7560,7560,7560,0
|
|
20240927,154100,8134629000,7560,7560,7560,7560,0
|
|
20240927,154000,8134629000,7560,7560,7560,7560,29110
|
|
20240927,153900,8134629000,7560,7560,7560,7560,0
|
|
20240927,153800,8134629000,7560,7560,7560,7560,0
|
|
20240927,153700,8134629000,7560,7560,7560,7560,0
|
|
20240927,153600,8134629000,7560,7560,7560,7560,0
|
|
20240927,153500,8134629000,7560,7560,7560,7560,0
|
|
20240927,153400,8134629000,7560,7560,7560,7560,0
|
|
20240927,153300,8134629000,7560,7560,7560,7560,0
|
|
20240927,153200,8134629000,7560,7560,7560,7560,0
|
|
20240927,153100,8134629000,7560,7560,7560,7560,0
|
|
20240927,153000,8134629000,7560,7560,7560,7560,29110
|
|
20240927,152900,7914557400,7600,7600,7600,7600,0
|
|
20240927,152800,7914557400,7600,7600,7600,7600,0
|
|
20240927,152700,7914557400,7600,7600,7600,7600,0
|
|
20240927,152600,7914557400,7600,7600,7600,7600,0
|
|
20240927,152500,7914557400,7600,7600,7600,7600,0
|
|
20240927,152400,7914557400,7600,7600,7600,7600,0
|
|
20240927,152300,7914557400,7600,7600,7600,7600,0
|
|
20240927,152200,7914557400,7600,7600,7600,7600,0
|
|
20240927,152100,7914557400,7600,7600,7600,7600,0
|
|
20240927,152000,7914557400,7600,7600,7600,7600,0
|
|
20240927,151900,7914557400,7600,7570,7600,7570,8358
|
|
20240927,151800,7851143210,7580,7580,7580,7570,4518
|
|
20240927,151700,7816937930,7580,7580,7580,7570,1401
|
|
20240927,151600,7806323910,7580,7570,7580,7570,3172
|
|
20240927,151500,7782297420,7580,7580,7580,7570,6422
|
|
20240927,151400,7733680980,7580,7570,7580,7570,2174
|
|
20240927,151300,7717222560,7580,7580,7580,7570,706
|
|
20240927,151200,7711875450,7580,7580,7580,7580,1004
|
|
20240927,151100,7704265130,7580,7590,7590,7570,3312
|
|
20240927,151000,7679180820,7580,7580,7590,7570,2946
|
|
20240927,150900,7656851660,7570,7590,7590,7570,2795
|
|
20240927,150800,7635660440,7590,7590,7590,7580,264
|
|
20240927,150700,7633658080,7590,7600,7600,7590,3606
|
|
20240927,150600,7606287950,7590,7590,7600,7590,2113
|
|
20240927,150500,7590250260,7600,7610,7610,7590,1489
|
|
20240927,150400,7578946520,7610,7590,7610,7590,1104
|
|
20240927,150300,7570554930,7600,7590,7600,7590,2673
|
|
20240927,150200,7550246660,7600,7600,7600,7590,3094
|
|
20240927,150100,7526755630,7600,7600,7600,7590,5434
|
|
20240927,150000,7485467230,7600,7590,7600,7580,4084
|
|
20240927,145900,7454469710,7590,7580,7590,7580,3918
|
|
20240927,145800,7424771240,7580,7580,7580,7570,1330
|
|
20240927,145700,7414690360,7570,7570,7580,7570,3789
|
|
20240927,145600,7385970840,7570,7570,7580,7570,1218
|
|
20240927,145500,7376750400,7580,7570,7580,7570,2189
|
|
20240927,145400,7360160780,7570,7570,7580,7560,2826
|
|
20240927,145300,7338759730,7560,7570,7570,7560,2233
|
|
20240927,145200,7321860900,7570,7570,7570,7570,600
|
|
20240927,145100,7317318900,7570,7570,7570,7570,3917
|
|
20240927,145000,7287667210,7570,7570,7570,7560,1159
|
|
20240927,144900,7278900180,7570,7570,7580,7570,840
|
|
20240927,144800,7272541230,7570,7560,7570,7560,2255
|
|
20240927,144700,7255473180,7560,7560,7570,7560,1014
|
|
20240927,144600,7247806230,7570,7560,7570,7560,517
|
|
20240927,144500,7243897290,7570,7560,7570,7560,2601
|
|
20240927,144400,7224233720,7570,7570,7570,7560,3540
|
|
20240927,144300,7197466720,7570,7570,7570,7560,7273
|
|
20240927,144200,7142455140,7560,7570,7570,7560,475
|
|
20240927,144100,7138863980,7560,7570,7570,7560,1306
|
|
20240927,144000,7128978830,7570,7570,7570,7560,806
|
|
20240927,143900,7122884890,7570,7570,7570,7560,2975
|
|
20240927,143800,7100368350,7570,7570,7570,7560,1459
|
|
20240927,143700,7089335700,7570,7570,7570,7560,753
|
|
20240927,143600,7083639930,7570,7570,7570,7570,681
|
|
20240927,143500,7078484760,7570,7570,7570,7560,2314
|
|
20240927,143400,7060969280,7560,7570,7570,7560,5630
|
|
20240927,143300,7018356410,7570,7570,7580,7570,6729
|
|
20240927,143200,6967401040,7570,7580,7580,7570,511
|
|
20240927,143100,6963531300,7570,7580,7580,7570,3177
|
|
20240927,143000,6939452900,7580,7590,7590,7580,5736
|
|
20240927,142900,6895963820,7590,7590,7590,7580,2508
|
|
20240927,142800,6876928550,7590,7590,7590,7580,8429
|
|
20240927,142700,6812981680,7600,7600,7600,7590,3483
|
|
20240927,142600,6786537650,7590,7600,7600,7590,29
|
|
20240927,142500,6786317330,7600,7600,7600,7600,121
|
|
20240927,142400,6785397730,7590,7600,7600,7590,2502
|
|
20240927,142300,6766383540,7610,7600,7610,7600,647
|
|
20240927,142200,6761464620,7610,7610,7610,7610,16
|
|
20240927,142100,6761342860,7610,7600,7610,7600,608
|
|
20240927,142000,6756721420,7610,7600,7610,7600,2030
|
|
20240927,141900,6741273130,7600,7610,7610,7600,639
|
|
20240927,141800,6736414030,7600,7610,7610,7600,810
|
|
20240927,141700,6730257900,7610,7600,7610,7600,14
|
|
20240927,141600,6730151370,7600,7600,7600,7600,270
|
|
20240927,141500,6728099370,7600,7600,7600,7600,10
|
|
20240927,141400,6728023370,7600,7620,7620,7600,669
|
|
20240927,141300,6722932280,7620,7600,7620,7590,4401
|
|
20240927,141200,6689453420,7590,7600,7600,7590,3581
|
|
20240927,141100,6662247820,7590,7600,7600,7590,84
|
|
20240927,141000,6661609430,7600,7600,7600,7590,461
|
|
20240927,140900,6658110210,7600,7590,7600,7590,894
|
|
20240927,140800,6651321950,7600,7600,7600,7590,634
|
|
20240927,140700,6646503570,7600,7600,7600,7600,1091
|
|
20240927,140600,6638211970,7610,7600,7610,7600,631
|
|
20240927,140500,6633416060,7590,7590,7610,7590,2083
|
|
20240927,140400,6617588880,7590,7600,7610,7590,6832
|
|
20240927,140300,6565677450,7600,7610,7610,7600,5968
|
|
20240927,140200,6520261370,7620,7610,7620,7610,873
|
|
20240927,140100,6513609360,7620,7620,7620,7620,2
|
|
20240927,140000,6513594120,7620,7610,7620,7610,2779
|
|
20240927,135900,6492445870,7620,7620,7620,7620,3
|
|
20240927,135800,6492423010,7610,7610,7610,7610,5000
|
|
20240927,135700,6454373010,7610,7610,7610,7610,458
|
|
20240927,135600,6450887630,7620,7610,7620,7610,965
|
|
20240927,135500,6443543780,7610,7620,7620,7610,301
|
|
20240927,135400,6441251160,7610,7620,7620,7610,855
|
|
20240927,135300,6434736610,7610,7620,7620,7610,47
|
|
20240927,135200,6434378930,7610,7620,7620,7610,103
|
|
20240927,135100,6433594120,7610,7610,7610,7610,93
|
|
20240927,135000,6432886390,7620,7610,7620,7610,180
|
|
20240927,134900,6431515390,7620,7620,7620,7620,569
|
|
20240927,134800,6427179610,7620,7620,7620,7620,0
|
|
20240927,134700,6427179610,7620,7620,7620,7620,749
|
|
20240927,134600,6421472230,7620,7630,7630,7620,3395
|
|
20240927,134500,6395598380,7630,7630,7630,7630,356
|
|
20240927,134400,6392882100,7630,7630,7630,7630,666
|
|
20240927,134300,6387800520,7630,7630,7630,7630,303
|
|
20240927,134200,6385488630,7630,7640,7640,7630,466
|
|
20240927,134100,6381933030,7630,7630,7640,7630,1180
|
|
20240927,134000,6372929440,7630,7610,7630,7610,3347
|
|
20240927,133900,6347410030,7620,7620,7620,7620,473
|
|
20240927,133800,6343805770,7610,7610,7610,7610,555
|
|
20240927,133700,6339582220,7610,7610,7610,7600,3339
|
|
20240927,133600,6314185430,7610,7600,7610,7600,2787
|
|
20240927,133500,6293001400,7610,7610,7610,7600,2190
|
|
20240927,133400,6276353820,7610,7610,7610,7610,717
|
|
20240927,133300,6270897450,7610,7610,7610,7610,163
|
|
20240927,133200,6269657020,7610,7610,7620,7600,9813
|
|
20240927,133100,6195030690,7610,7620,7620,7610,1723
|
|
20240927,133000,6181913660,7620,7610,7620,7610,1541
|
|
20240927,132900,6170186450,7620,7620,7620,7610,2279
|
|
20240927,132800,6152842910,7630,7630,7630,7630,0
|
|
20240927,132700,6152842910,7630,7620,7630,7610,5981
|
|
20240927,132600,6107268680,7630,7630,7630,7620,6976
|
|
20240927,132500,6054106330,7630,7620,7630,7620,190
|
|
20240927,132400,6052656830,7630,7630,7630,7630,18
|
|
20240927,132300,6052519490,7630,7630,7630,7620,1241
|
|
20240927,132200,6043056320,7630,7640,7640,7630,274
|
|
20240927,132100,6040965680,7620,7620,7630,7620,1229
|
|
20240927,132000,6031590250,7620,7630,7630,7620,171
|
|
20240927,131900,6030287070,7630,7630,7630,7620,512
|
|
20240927,131800,6026383110,7630,7630,7630,7620,239
|
|
20240927,131700,6024560540,7630,7640,7640,7630,676
|
|
20240927,131600,6019397110,7640,7630,7640,7630,180
|
|
20240927,131500,6018023700,7630,7630,7630,7630,236
|
|
20240927,131400,6016223020,7630,7630,7630,7630,287
|
|
20240927,131300,6014033210,7630,7630,7630,7630,0
|
|
20240927,131200,6014033210,7630,7630,7630,7630,637
|
|
20240927,131100,6009172900,7630,7630,7630,7630,1147
|
|
20240927,131000,6000421290,7640,7640,7640,7640,3
|
|
20240927,130900,6000398370,7640,7640,7640,7640,41
|
|
20240927,130800,6000085130,7640,7640,7640,7640,1386
|
|
20240927,130700,5989496090,7640,7630,7640,7630,225
|
|
20240927,130600,5987779040,7630,7620,7630,7620,1358
|
|
20240927,130500,5977420000,7630,7640,7640,7620,8336
|
|
20240927,130400,5913880300,7640,7640,7640,7640,634
|
|
20240927,130300,5909036540,7640,7630,7640,7630,103
|
|
20240927,130200,5908250130,7640,7630,7640,7630,92
|
|
20240927,130100,5907548050,7640,7640,7640,7640,11
|
|
20240927,130000,5907464010,7630,7630,7630,7630,518
|
|
20240927,125900,5903511670,7640,7640,7640,7640,20
|
|
20240927,125800,5903358870,7640,7640,7640,7640,620
|
|
20240927,125700,5898622070,7640,7630,7640,7630,1041
|
|
20240927,125600,5890674240,7620,7620,7620,7620,3
|
|
20240927,125500,5890651380,7620,7630,7630,7620,91
|
|
20240927,125400,5889957060,7630,7620,7630,7620,15
|
|
20240927,125300,5889842620,7630,7630,7630,7630,503
|
|
20240927,125200,5886004730,7620,7630,7630,7620,4722
|
|
20240927,125100,5849975970,7640,7640,7640,7640,68
|
|
20240927,125000,5849456450,7640,7640,7650,7640,125
|
|
20240927,124900,5848501340,7640,7640,7640,7630,367
|
|
20240927,124800,5845697470,7640,7640,7650,7640,158
|
|
20240927,124700,5844490250,7650,7640,7650,7640,506
|
|
20240927,124600,5840624400,7640,7640,7650,7640,62
|
|
20240927,124500,5840150700,7640,7640,7640,7640,1
|
|
20240927,124400,5840143060,7640,7640,7640,7630,695
|
|
20240927,124300,5834833330,7640,7640,7640,7640,3940
|
|
20240927,124200,5804731730,7640,7630,7640,7630,169
|
|
20240927,124100,5803440760,7640,7640,7640,7630,487
|
|
20240927,124000,5799721120,7640,7630,7640,7630,1092
|
|
20240927,123900,5791380510,7630,7630,7630,7630,53
|
|
20240927,123800,5790976120,7630,7620,7630,7620,91
|
|
20240927,123700,5790282300,7620,7630,7630,7620,851
|
|
20240927,123600,5783791460,7630,7620,7630,7610,2817
|
|
20240927,123500,5762330440,7620,7620,7620,7620,150
|
|
20240927,123400,5761187440,7620,7630,7630,7620,4791
|
|
20240927,123300,5724679840,7630,7630,7630,7630,108
|
|
20240927,123200,5723855800,7630,7630,7630,7630,503
|
|
20240927,123100,5720017910,7620,7630,7630,7620,201
|
|
20240927,123000,5718486280,7630,7610,7640,7610,4830
|
|
20240927,122900,5681659600,7620,7620,7620,7610,2050
|
|
20240927,122800,5666059080,7610,7620,7620,7610,1236
|
|
20240927,122700,5656650760,7620,7620,7620,7620,545
|
|
20240927,122600,5652497860,7620,7620,7620,7620,30
|
|
20240927,122500,5652269260,7620,7620,7620,7620,281
|
|
20240927,122400,5650128040,7620,7620,7620,7620,0
|
|
20240927,122300,5650128040,7620,7620,7620,7620,98
|
|
20240927,122200,5649381280,7620,7620,7630,7620,54
|
|
20240927,122100,5648969700,7620,7620,7620,7620,8
|
|
20240927,122000,5648908740,7620,7620,7620,7610,121
|
|
20240927,121900,5647987120,7620,7630,7630,7610,5159
|
|
20240927,121800,5608671890,7630,7630,7630,7620,1627
|
|
20240927,121700,5596257890,7630,7630,7630,7630,233
|
|
20240927,121600,5594480100,7630,7630,7630,7630,582
|
|
20240927,121500,5590039440,7630,7630,7630,7620,474
|
|
20240927,121400,5586427210,7620,7620,7620,7620,237
|
|
20240927,121300,5584621270,7630,7630,7630,7620,62
|
|
20240927,121200,5584148280,7630,7630,7630,7630,0
|
|
20240927,121100,5584148280,7630,7620,7630,7620,802
|
|
20240927,121000,5578036890,7620,7620,7630,7620,527
|
|
20240927,120900,5574019640,7630,7630,7630,7620,400
|
|
20240927,120800,5570969140,7630,7630,7630,7620,46
|
|
20240927,120700,5570618460,7630,7630,7630,7630,114
|
|
20240927,120600,5569748640,7630,7630,7630,7620,939
|
|
20240927,120500,5562584650,7630,7620,7630,7620,204
|
|
20240927,120400,5561030150,7630,7630,7630,7620,2105
|
|
20240927,120300,5544986130,7630,7640,7640,7630,323
|
|
20240927,120200,5542520630,7640,7640,7640,7640,32
|
|
20240927,120100,5542276150,7630,7630,7630,7630,1442
|
|
20240927,120000,5531273690,7620,7630,7630,7620,524
|
|
20240927,115900,5527280570,7630,7620,7630,7620,120
|
|
20240927,115800,5526366070,7620,7630,7630,7620,947
|
|
20240927,115700,5519145460,7630,7640,7640,7630,34
|
|
20240927,115600,5518886030,7630,7630,7630,7630,634
|
|
20240927,115500,5514048610,7630,7640,7640,7630,149
|
|
20240927,115400,5512910940,7640,7640,7640,7640,1053
|
|
20240927,115300,5504866020,7630,7630,7630,7630,217
|
|
20240927,115200,5503210310,7630,7620,7630,7620,1021
|
|
20240927,115100,5495420130,7620,7620,7620,7620,723
|
|
20240927,115000,5489910870,7620,7620,7620,7620,328
|
|
20240927,114900,5487411510,7630,7620,7630,7620,511
|
|
20240927,114800,5483517680,7620,7630,7630,7620,936
|
|
20240927,114700,5476383070,7630,7620,7630,7610,6321
|
|
20240927,114600,5428217060,7620,7620,7620,7620,0
|
|
20240927,114500,5428217060,7620,7620,7620,7620,1250
|
|
20240927,114400,5418692060,7620,7620,7620,7610,374
|
|
20240927,114300,5415843580,7620,7620,7620,7620,562
|
|
20240927,114200,5411561140,7620,7620,7620,7620,684
|
|
20240927,114100,5406349060,7620,7630,7630,7620,15
|
|
20240927,114000,5406234710,7620,7620,7620,7620,399
|
|
20240927,113900,5403194330,7620,7630,7630,7610,12293
|
|
20240927,113800,5309624560,7630,7620,7630,7620,21
|
|
20240927,113700,5309464480,7610,7630,7630,7610,2385
|
|
20240927,113600,5291289250,7620,7620,7620,7620,905
|
|
20240927,113500,5284393150,7620,7630,7630,7620,8664
|
|
20240927,113400,5218330720,7640,7640,7640,7640,534
|
|
20240927,113300,5214250960,7640,7640,7640,7640,639
|
|
20240927,113200,5209369000,7640,7620,7640,7620,1312
|
|
20240927,113100,5199358430,7630,7620,7630,7620,1078
|
|
20240927,113000,5191133390,7620,7630,7630,7620,100
|
|
20240927,112900,5190371190,7620,7640,7640,7620,533
|
|
20240927,112800,5186305220,7630,7630,7630,7630,3026
|
|
20240927,112700,5163216840,7650,7630,7650,7630,1791
|
|
20240927,112600,5149549390,7630,7640,7640,7630,2281
|
|
20240927,112500,5132129670,7650,7650,7650,7640,1019
|
|
20240927,112400,5124339320,7650,7650,7650,7650,56
|
|
20240927,112300,5123910920,7650,7650,7650,7650,502
|
|
20240927,112200,5120070620,7640,7630,7640,7630,1131
|
|
20240927,112100,5111430780,7630,7630,7640,7630,714
|
|
20240927,112000,5105982950,7640,7640,7640,7640,95
|
|
20240927,111900,5105257150,7640,7640,7640,7630,1671
|
|
20240927,111800,5092495710,7640,7650,7650,7640,944
|
|
20240927,111700,5085283380,7650,7650,7650,7640,1704
|
|
20240927,111600,5072254180,7650,7650,7650,7650,1380
|
|
20240927,111500,5061697180,7660,7660,7660,7660,493
|
|
20240927,111400,5057920800,7670,7660,7670,7650,1749
|
|
20240927,111300,5044520690,7650,7650,7660,7650,1251
|
|
20240927,111200,5034949130,7650,7660,7660,7650,2132
|
|
20240927,111100,5018632980,7660,7650,7660,7650,1084
|
|
20240927,111000,5010330220,7650,7660,7660,7650,659
|
|
20240927,110900,5005286610,7660,7660,7660,7650,583
|
|
20240927,110800,5000821640,7650,7650,7660,7650,497
|
|
20240927,110700,4997018050,7650,7650,7650,7640,2161
|
|
20240927,110600,4980488400,7640,7630,7640,7630,1645
|
|
20240927,110500,4967921000,7630,7640,7640,7630,665
|
|
20240927,110400,4962846550,7640,7640,7640,7630,157
|
|
20240927,110300,4961647340,7640,7630,7640,7630,1380
|
|
20240927,110200,4951116660,7630,7630,7630,7620,20974
|
|
20240927,110100,4791133450,7630,7630,7640,7630,4925
|
|
20240927,110000,4753555690,7630,7630,7640,7630,2763
|
|
20240927,105900,4732473950,7630,7640,7650,7630,1260
|
|
20240927,105800,4722847770,7650,7650,7660,7650,422
|
|
20240927,105700,4719619440,7650,7650,7650,7650,431
|
|
20240927,105600,4716322290,7650,7650,7650,7650,120
|
|
20240927,105500,4715404290,7650,7650,7650,7650,947
|
|
20240927,105400,4708159740,7640,7650,7650,7640,640
|
|
20240927,105300,4703266500,7650,7610,7650,7610,7746
|
|
20240927,105200,4644263010,7610,7650,7660,7610,20409
|
|
20240927,105100,4488494080,7660,7660,7660,7660,471
|
|
20240927,105000,4484886220,7670,7650,7670,7650,624
|
|
20240927,104900,4480112220,7650,7650,7660,7650,2040
|
|
20240927,104800,4464490990,7660,7660,7660,7650,218
|
|
20240927,104700,4462822700,7680,7670,7680,7650,5252
|
|
20240927,104600,4422579970,7670,7670,7680,7670,434
|
|
20240927,104500,4419248240,7670,7680,7680,7670,2400
|
|
20240927,104400,4400837770,7680,7680,7680,7680,25
|
|
20240927,104300,4400645770,7680,7690,7690,7680,2037
|
|
20240927,104200,4384998880,7690,7700,7700,7690,2411
|
|
20240927,104100,4366447930,7700,7690,7700,7690,98
|
|
20240927,104000,4365694210,7690,7700,7700,7690,62
|
|
20240927,103900,4365217410,7690,7680,7690,7680,1898
|
|
20240927,103800,4350624450,7680,7700,7700,7680,542
|
|
20240927,103700,4346459040,7680,7680,7700,7670,4381
|
|
20240927,103600,4312763880,7670,7670,7670,7660,6142
|
|
20240927,103500,4265655370,7670,7660,7670,7660,944
|
|
20240927,103400,4258420740,7650,7670,7670,7650,2721
|
|
20240927,103300,4237589470,7670,7670,7670,7660,3709
|
|
20240927,103200,4209178490,7660,7680,7680,7660,17081
|
|
20240927,103100,4078217720,7670,7670,7680,7670,6689
|
|
20240927,103000,4026877730,7680,7670,7680,7670,8509
|
|
20240927,102900,3961590490,7670,7670,7680,7670,5056
|
|
20240927,102800,3922779440,7670,7690,7690,7670,16906
|
|
20240927,102700,3792970620,7690,7700,7700,7680,14196
|
|
20240927,102600,3683807840,7690,7690,7700,7690,517
|
|
20240927,102500,3679829870,7690,7700,7710,7690,8672
|
|
20240927,102400,3613069670,7700,7700,7710,7700,2650
|
|
20240927,102300,3592653660,7700,7710,7720,7700,19327
|
|
20240927,102200,3443768970,7720,7710,7720,7710,1652
|
|
20240927,102100,3431020000,7710,7710,7720,7710,553
|
|
20240927,102000,3426755650,7720,7730,7730,7710,420
|
|
20240927,101900,3423513360,7720,7730,7730,7720,437
|
|
20240927,101800,3420135590,7720,7720,7730,7720,1189
|
|
20240927,101700,3410956500,7720,7720,7720,7720,664
|
|
20240927,101600,3405830420,7730,7720,7730,7720,5313
|
|
20240927,101500,3364814050,7710,7720,7720,7710,8449
|
|
20240927,101400,3299672170,7720,7720,7720,7710,1344
|
|
20240927,101300,3289299620,7720,7710,7730,7710,2941
|
|
20240927,101200,3266603110,7710,7710,7720,7710,1863
|
|
20240927,101100,3252235080,7710,7710,7720,7710,750
|
|
20240927,101000,3246450210,7710,7730,7730,7710,11376
|
|
20240927,100900,3158695610,7730,7740,7740,7720,1966
|
|
20240927,100800,3143513420,7730,7720,7730,7720,1615
|
|
20240927,100700,3131037860,7730,7730,7730,7710,5650
|
|
20240927,100600,3087425960,7730,7720,7740,7720,1902
|
|
20240927,100500,3072739350,7720,7740,7740,7720,2184
|
|
20240927,100400,3055862690,7750,7750,7750,7730,4410
|
|
20240927,100300,3021731190,7750,7730,7750,7730,1789
|
|
20240927,100200,3007885880,7730,7730,7740,7720,2288
|
|
20240927,100100,2990208350,7730,7720,7730,7720,981
|
|
20240927,100000,2982634980,7720,7720,7730,7720,2147
|
|
20240927,095900,2966059420,7720,7730,7730,7720,695
|
|
20240927,095800,2960692770,7730,7720,7730,7710,1443
|
|
20240927,095700,2949553790,7710,7720,7720,7700,7981
|
|
20240927,095600,2888054380,7710,7710,7720,7710,5522
|
|
20240927,095500,2845469780,7710,7720,7720,7710,1216
|
|
20240927,095400,2836092300,7710,7710,7730,7710,507
|
|
20240927,095300,2832178290,7710,7730,7730,7710,21657
|
|
20240927,095200,2665132370,7720,7730,7740,7720,2671
|
|
20240927,095100,2644488590,7740,7730,7740,7720,3012
|
|
20240927,095000,2621209360,7730,7730,7730,7720,1498
|
|
20240927,094900,2609629830,7720,7740,7740,7720,4699
|
|
20240927,094800,2573321060,7730,7740,7740,7730,6507
|
|
20240927,094700,2522994880,7740,7740,7740,7730,1062
|
|
20240927,094600,2514780990,7740,7760,7760,7740,3256
|
|
20240927,094500,2489544680,7760,7740,7760,7740,7174
|
|
20240927,094400,2433916150,7740,7740,7750,7730,1429
|
|
20240927,094300,2422854170,7730,7760,7760,7730,2886
|
|
20240927,094200,2400505630,7760,7760,7770,7750,1714
|
|
20240927,094100,2387210290,7760,7750,7770,7740,2208
|
|
20240927,094000,2370093240,7750,7750,7760,7740,1468
|
|
20240927,093900,2358719730,7760,7760,7760,7730,2372
|
|
20240927,093800,2340344140,7720,7770,7780,7720,31698
|
|
20240927,093700,2095056930,7790,7790,7790,7770,2833
|
|
20240927,093600,2073015070,7800,7800,7800,7790,2247
|
|
20240927,093500,2055505580,7800,7820,7820,7800,2005
|
|
20240927,093400,2039862850,7810,7770,7810,7760,10498
|
|
20240927,093300,1958005380,7780,7780,7790,7780,439
|
|
20240927,093200,1954589870,7780,7780,7790,7760,2809
|
|
20240927,093100,1932735960,7760,7790,7790,7760,372
|
|
20240927,093000,1929848170,7780,7770,7780,7750,701
|
|
20240927,092900,1924395100,7770,7770,7780,7750,1761
|
|
20240927,092800,1910728270,7760,7800,7800,7730,25832
|
|
20240927,092700,1710505810,7810,7800,7810,7790,3563
|
|
20240927,092600,1682737730,7800,7790,7810,7790,5247
|
|
20240927,092500,1641811460,7790,7780,7790,7780,1673
|
|
20240927,092400,1628784070,7790,7790,7800,7780,4676
|
|
20240927,092300,1592376650,7790,7800,7800,7790,2134
|
|
20240927,092200,1575737610,7800,7810,7810,7790,2753
|
|
20240927,092100,1554290700,7800,7780,7800,7780,3065
|
|
20240927,092000,1530426900,7780,7790,7790,7780,1625
|
|
20240927,091900,1517770300,7800,7800,7800,7790,2819
|
|
20240927,091800,1495792660,7800,7800,7810,7800,1160
|
|
20240927,091700,1486743110,7800,7800,7810,7790,1820
|
|
20240927,091600,1472547650,7800,7800,7800,7760,3647
|
|
20240927,091500,1444192670,7800,7810,7820,7800,3588
|
|
20240927,091400,1416169430,7810,7790,7820,7790,7867
|
|
20240927,091300,1354782070,7770,7790,7800,7770,11190
|
|
20240927,091200,1267813100,7790,7750,7790,7740,10720
|
|
20240927,091100,1184543720,7740,7750,7760,7720,18605
|
|
20240927,091000,1040669830,7760,7750,7780,7740,2022
|
|
20240927,090900,1024986680,7740,7740,7750,7730,8673
|
|
20240927,090800,957872570,7750,7740,7750,7740,4155
|
|
20240927,090700,925682090,7730,7760,7760,7730,9648
|
|
20240927,090600,851023670,7770,7790,7790,7750,20019
|
|
20240927,090500,695693500,7810,7810,7840,7790,6328
|
|
20240927,090400,646260890,7810,7770,7830,7770,10077
|
|
20240927,090300,567592360,7770,7770,7780,7750,11086
|
|
20240927,090200,481572930,7770,7790,7790,7750,9803
|
|
20240927,090100,405482970,7770,7800,7800,7760,6038
|
|
20240927,090000,358542980,7800,7820,7830,7760,45407
|