613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,191000,6226058340,7440,7440,7440,7440,30176
|
|
20240930,190900,6226058340,7440,7440,7440,7440,0
|
|
20240930,190800,6226058340,7440,7440,7440,7440,0
|
|
20240930,190700,6226058340,7440,7440,7440,7440,0
|
|
20240930,190600,6226058340,7440,7440,7440,7440,0
|
|
20240930,190500,6226058340,7440,7440,7440,7440,0
|
|
20240930,190400,6226058340,7440,7440,7440,7440,0
|
|
20240930,190300,6226058340,7440,7440,7440,7440,0
|
|
20240930,190200,6226058340,7440,7440,7440,7440,0
|
|
20240930,190100,6226058340,7440,7440,7440,7440,0
|
|
20240930,190000,6226058340,7440,7440,7440,7440,0
|
|
20240930,185900,6226058340,7440,7440,7440,7440,0
|
|
20240930,185800,6226058340,7440,7440,7440,7440,0
|
|
20240930,185700,6226058340,7440,7440,7440,7440,0
|
|
20240930,185600,6226058340,7440,7440,7440,7440,0
|
|
20240930,185500,6226058340,7440,7440,7440,7440,0
|
|
20240930,185400,6226058340,7440,7440,7440,7440,0
|
|
20240930,185300,6226058340,7440,7440,7440,7440,0
|
|
20240930,185200,6226058340,7440,7440,7440,7440,0
|
|
20240930,185100,6226058340,7440,7440,7440,7440,0
|
|
20240930,185000,6226058340,7440,7440,7440,7440,0
|
|
20240930,184900,6226058340,7440,7440,7440,7440,0
|
|
20240930,184800,6226058340,7440,7440,7440,7440,0
|
|
20240930,184700,6226058340,7440,7440,7440,7440,0
|
|
20240930,184600,6226058340,7440,7440,7440,7440,0
|
|
20240930,184500,6226058340,7440,7440,7440,7440,0
|
|
20240930,184400,6226058340,7440,7440,7440,7440,0
|
|
20240930,184300,6226058340,7440,7440,7440,7440,0
|
|
20240930,184200,6226058340,7440,7440,7440,7440,0
|
|
20240930,184100,6226058340,7440,7440,7440,7440,0
|
|
20240930,184000,6226058340,7440,7440,7440,7440,30176
|
|
20240930,183900,6226058340,7440,7440,7440,7440,0
|
|
20240930,183800,6226058340,7440,7440,7440,7440,0
|
|
20240930,183700,6226058340,7440,7440,7440,7440,0
|
|
20240930,183600,6226058340,7440,7440,7440,7440,0
|
|
20240930,183500,6226058340,7440,7440,7440,7440,0
|
|
20240930,183400,6226058340,7440,7440,7440,7440,0
|
|
20240930,183300,6226058340,7440,7440,7440,7440,0
|
|
20240930,183200,6226058340,7440,7440,7440,7440,0
|
|
20240930,183100,6226058340,7440,7440,7440,7440,0
|
|
20240930,183000,6226058340,7440,7440,7440,7440,0
|
|
20240930,182900,6226058340,7440,7440,7440,7440,0
|
|
20240930,182800,6226058340,7440,7440,7440,7440,0
|
|
20240930,182700,6226058340,7440,7440,7440,7440,0
|
|
20240930,182600,6226058340,7440,7440,7440,7440,0
|
|
20240930,182500,6226058340,7440,7440,7440,7440,0
|
|
20240930,182400,6226058340,7440,7440,7440,7440,0
|
|
20240930,182300,6226058340,7440,7440,7440,7440,0
|
|
20240930,182200,6226058340,7440,7440,7440,7440,0
|
|
20240930,182100,6226058340,7440,7440,7440,7440,0
|
|
20240930,182000,6226058340,7440,7440,7440,7440,0
|
|
20240930,181900,6226058340,7440,7440,7440,7440,0
|
|
20240930,181800,6226058340,7440,7440,7440,7440,0
|
|
20240930,181700,6226058340,7440,7440,7440,7440,0
|
|
20240930,181600,6226058340,7440,7440,7440,7440,0
|
|
20240930,181500,6226058340,7440,7440,7440,7440,0
|
|
20240930,181400,6226058340,7440,7440,7440,7440,0
|
|
20240930,181300,6226058340,7440,7440,7440,7440,0
|
|
20240930,181200,6226058340,7440,7440,7440,7440,0
|
|
20240930,181100,6226058340,7440,7440,7440,7440,0
|
|
20240930,181000,6226058340,7440,7440,7440,7440,30176
|
|
20240930,180900,6226058340,7440,7440,7440,7440,0
|
|
20240930,180800,6226058340,7440,7440,7440,7440,0
|
|
20240930,180700,6226058340,7440,7440,7440,7440,0
|
|
20240930,180600,6226058340,7440,7440,7440,7440,0
|
|
20240930,180500,6226058340,7440,7440,7440,7440,0
|
|
20240930,180400,6226058340,7440,7440,7440,7440,0
|
|
20240930,180300,6226058340,7440,7440,7440,7440,0
|
|
20240930,180200,6226058340,7440,7440,7440,7440,0
|
|
20240930,180100,6226058340,7440,7440,7440,7440,0
|
|
20240930,180000,6226058340,7440,7440,7440,7440,0
|
|
20240930,175900,6226058340,7440,7440,7440,7440,0
|
|
20240930,175800,6226058340,7440,7440,7440,7440,0
|
|
20240930,175700,6226058340,7440,7440,7440,7440,0
|
|
20240930,175600,6226058340,7440,7440,7440,7440,0
|
|
20240930,175500,6226058340,7440,7440,7440,7440,0
|
|
20240930,175400,6226058340,7440,7440,7440,7440,0
|
|
20240930,175300,6226058340,7440,7440,7440,7440,0
|
|
20240930,175200,6226058340,7440,7440,7440,7440,0
|
|
20240930,175100,6226058340,7440,7440,7440,7440,0
|
|
20240930,175000,6226058340,7440,7440,7440,7440,0
|
|
20240930,174900,6226058340,7440,7440,7440,7440,0
|
|
20240930,174800,6226058340,7440,7440,7440,7440,0
|
|
20240930,174700,6226058340,7440,7440,7440,7440,0
|
|
20240930,174600,6226058340,7440,7440,7440,7440,0
|
|
20240930,174500,6226058340,7440,7440,7440,7440,0
|
|
20240930,174400,6226058340,7440,7440,7440,7440,0
|
|
20240930,174300,6226058340,7440,7440,7440,7440,0
|
|
20240930,174200,6226058340,7440,7440,7440,7440,0
|
|
20240930,174100,6226058340,7440,7440,7440,7440,0
|
|
20240930,174000,6226058340,7440,7440,7440,7440,30176
|
|
20240930,173900,6226058340,7440,7440,7440,7440,0
|
|
20240930,173800,6226058340,7440,7440,7440,7440,0
|
|
20240930,173700,6226058340,7440,7440,7440,7440,0
|
|
20240930,173600,6226058340,7440,7440,7440,7440,0
|
|
20240930,173500,6226058340,7440,7440,7440,7440,0
|
|
20240930,173400,6226058340,7440,7440,7440,7440,0
|
|
20240930,173300,6226058340,7440,7440,7440,7440,0
|
|
20240930,173200,6226058340,7440,7440,7440,7440,0
|
|
20240930,173100,6226058340,7440,7440,7440,7440,0
|
|
20240930,173000,6226058340,7440,7440,7440,7440,0
|
|
20240930,172900,6226058340,7440,7440,7440,7440,0
|
|
20240930,172800,6226058340,7440,7440,7440,7440,0
|
|
20240930,172700,6226058340,7440,7440,7440,7440,0
|
|
20240930,172600,6226058340,7440,7440,7440,7440,0
|
|
20240930,172500,6226058340,7440,7440,7440,7440,0
|
|
20240930,172400,6226058340,7440,7440,7440,7440,0
|
|
20240930,172300,6226058340,7440,7440,7440,7440,0
|
|
20240930,172200,6226058340,7440,7440,7440,7440,0
|
|
20240930,172100,6226058340,7440,7440,7440,7440,0
|
|
20240930,172000,6226058340,7440,7440,7440,7440,0
|
|
20240930,171900,6226058340,7440,7440,7440,7440,0
|
|
20240930,171800,6226058340,7440,7440,7440,7440,0
|
|
20240930,171700,6226058340,7440,7440,7440,7440,0
|
|
20240930,171600,6226058340,7440,7440,7440,7440,0
|
|
20240930,171500,6226058340,7440,7440,7440,7440,0
|
|
20240930,171400,6226058340,7440,7440,7440,7440,0
|
|
20240930,171300,6226058340,7440,7440,7440,7440,0
|
|
20240930,171200,6226058340,7440,7440,7440,7440,0
|
|
20240930,171100,6226058340,7440,7440,7440,7440,0
|
|
20240930,171000,6226058340,7440,7440,7440,7440,30176
|
|
20240930,170900,6226058340,7440,7440,7440,7440,0
|
|
20240930,170800,6226058340,7440,7440,7440,7440,0
|
|
20240930,170700,6226058340,7440,7440,7440,7440,0
|
|
20240930,170600,6226058340,7440,7440,7440,7440,0
|
|
20240930,170500,6226058340,7440,7440,7440,7440,0
|
|
20240930,170400,6226058340,7440,7440,7440,7440,0
|
|
20240930,170300,6226058340,7440,7440,7440,7440,0
|
|
20240930,170200,6226058340,7440,7440,7440,7440,0
|
|
20240930,170100,6226058340,7440,7440,7440,7440,0
|
|
20240930,170000,6226058340,7440,7440,7440,7440,0
|
|
20240930,165900,6226058340,7440,7440,7440,7440,0
|
|
20240930,165800,6226058340,7440,7440,7440,7440,0
|
|
20240930,165700,6226058340,7440,7440,7440,7440,0
|
|
20240930,165600,6226058340,7440,7440,7440,7440,0
|
|
20240930,165500,6226058340,7440,7440,7440,7440,0
|
|
20240930,165400,6226058340,7440,7440,7440,7440,0
|
|
20240930,165300,6226058340,7440,7440,7440,7440,0
|
|
20240930,165200,6226058340,7440,7440,7440,7440,0
|
|
20240930,165100,6226058340,7440,7440,7440,7440,0
|
|
20240930,165000,6226058340,7440,7440,7440,7440,0
|
|
20240930,164900,6226058340,7440,7440,7440,7440,0
|
|
20240930,164800,6226058340,7440,7440,7440,7440,0
|
|
20240930,164700,6226058340,7440,7440,7440,7440,0
|
|
20240930,164600,6226058340,7440,7440,7440,7440,0
|
|
20240930,164500,6226058340,7440,7440,7440,7440,0
|
|
20240930,164400,6226058340,7440,7440,7440,7440,0
|
|
20240930,164300,6226058340,7440,7440,7440,7440,0
|
|
20240930,164200,6226058340,7440,7440,7440,7440,0
|
|
20240930,164100,6226058340,7440,7440,7440,7440,0
|
|
20240930,164000,6226058340,7440,7440,7440,7440,30176
|
|
20240930,163900,6226058340,7440,7440,7440,7440,0
|
|
20240930,163800,6226058340,7440,7440,7440,7440,0
|
|
20240930,163700,6226058340,7440,7440,7440,7440,0
|
|
20240930,163600,6226058340,7440,7440,7440,7440,0
|
|
20240930,163500,6226058340,7440,7440,7440,7440,0
|
|
20240930,163400,6226058340,7440,7440,7440,7440,0
|
|
20240930,163300,6226058340,7440,7440,7440,7440,0
|
|
20240930,163200,6226058340,7440,7440,7440,7440,0
|
|
20240930,163100,6226058340,7440,7440,7440,7440,0
|
|
20240930,163000,6226058340,7440,7440,7440,7440,0
|
|
20240930,162900,6226058340,7440,7440,7440,7440,0
|
|
20240930,162800,6226058340,7440,7440,7440,7440,0
|
|
20240930,162700,6226058340,7440,7440,7440,7440,0
|
|
20240930,162600,6226058340,7440,7440,7440,7440,0
|
|
20240930,162500,6226058340,7440,7440,7440,7440,0
|
|
20240930,162400,6226058340,7440,7440,7440,7440,0
|
|
20240930,162300,6226058340,7440,7440,7440,7440,0
|
|
20240930,162200,6226058340,7440,7440,7440,7440,0
|
|
20240930,162100,6226058340,7440,7440,7440,7440,0
|
|
20240930,162000,6226058340,7440,7440,7440,7440,0
|
|
20240930,161900,6226058340,7440,7440,7440,7440,0
|
|
20240930,161800,6226058340,7440,7440,7440,7440,0
|
|
20240930,161700,6226058340,7440,7440,7440,7440,0
|
|
20240930,161600,6226058340,7440,7440,7440,7440,0
|
|
20240930,161500,6226058340,7440,7440,7440,7440,0
|
|
20240930,161400,6226058340,7440,7440,7440,7440,0
|
|
20240930,161300,6226058340,7440,7440,7440,7440,0
|
|
20240930,161200,6226058340,7440,7440,7440,7440,0
|
|
20240930,161100,6226058340,7440,7440,7440,7440,0
|
|
20240930,161000,6226058340,7440,7440,7440,7440,30176
|
|
20240930,160900,6226058340,7440,7440,7440,7440,0
|
|
20240930,160800,6226058340,7440,7440,7440,7440,0
|
|
20240930,160700,6226058340,7440,7440,7440,7440,0
|
|
20240930,160600,6226058340,7440,7440,7440,7440,0
|
|
20240930,160500,6226058340,7440,7440,7440,7440,0
|
|
20240930,160400,6226058340,7440,7440,7440,7440,0
|
|
20240930,160300,6226058340,7440,7440,7440,7440,0
|
|
20240930,160200,6226058340,7440,7440,7440,7440,0
|
|
20240930,160100,6226058340,7440,7440,7440,7440,0
|
|
20240930,160000,6226058340,7440,7440,7440,7440,0
|
|
20240930,155900,6226058340,7440,7440,7440,7440,0
|
|
20240930,155800,6226058340,7440,7440,7440,7440,0
|
|
20240930,155700,6226058340,7440,7440,7440,7440,0
|
|
20240930,155600,6226058340,7440,7440,7440,7440,0
|
|
20240930,155500,6226058340,7440,7440,7440,7440,0
|
|
20240930,155400,6226058340,7440,7440,7440,7440,0
|
|
20240930,155300,6226058340,7440,7440,7440,7440,0
|
|
20240930,155200,6226058340,7440,7440,7440,7440,0
|
|
20240930,155100,6226058340,7440,7440,7440,7440,0
|
|
20240930,155000,6226058340,7440,7440,7440,7440,0
|
|
20240930,154900,6226058340,7440,7440,7440,7440,0
|
|
20240930,154800,6226058340,7440,7440,7440,7440,0
|
|
20240930,154700,6226058340,7440,7440,7440,7440,0
|
|
20240930,154600,6226058340,7440,7440,7440,7440,0
|
|
20240930,154500,6226058340,7440,7440,7440,7440,0
|
|
20240930,154400,6226058340,7440,7440,7440,7440,0
|
|
20240930,154300,6226058340,7440,7440,7440,7440,0
|
|
20240930,154200,6226058340,7440,7440,7440,7440,0
|
|
20240930,154100,6226058340,7440,7440,7440,7440,0
|
|
20240930,154000,6226058340,7440,7440,7440,7440,30176
|
|
20240930,153900,6226058340,7440,7440,7440,7440,0
|
|
20240930,153800,6226058340,7440,7440,7440,7440,0
|
|
20240930,153700,6226058340,7440,7440,7440,7440,0
|
|
20240930,153600,6226058340,7440,7440,7440,7440,0
|
|
20240930,153500,6226058340,7440,7440,7440,7440,0
|
|
20240930,153400,6226058340,7440,7440,7440,7440,0
|
|
20240930,153300,6226058340,7440,7440,7440,7440,0
|
|
20240930,153200,6226058340,7440,7440,7440,7440,0
|
|
20240930,153100,6226058340,7440,7440,7440,7440,0
|
|
20240930,153000,6226058340,7440,7440,7440,7440,30176
|
|
20240930,152900,6001548900,7450,7450,7450,7450,0
|
|
20240930,152800,6001548900,7450,7450,7450,7450,0
|
|
20240930,152700,6001548900,7450,7450,7450,7450,0
|
|
20240930,152600,6001548900,7450,7450,7450,7450,0
|
|
20240930,152500,6001548900,7450,7450,7450,7450,0
|
|
20240930,152400,6001548900,7450,7450,7450,7450,0
|
|
20240930,152300,6001548900,7450,7450,7450,7450,0
|
|
20240930,152200,6001548900,7450,7450,7450,7450,0
|
|
20240930,152100,6001548900,7450,7450,7450,7450,0
|
|
20240930,152000,6001548900,7450,7450,7450,7450,0
|
|
20240930,151900,6001548900,7450,7490,7490,7450,1559
|
|
20240930,151800,5989932040,7450,7480,7490,7450,11993
|
|
20240930,151700,5900492530,7490,7470,7490,7470,3748
|
|
20240930,151600,5872433860,7490,7490,7490,7450,9662
|
|
20240930,151500,5800267850,7490,7490,7490,7480,526
|
|
20240930,151400,5796332810,7490,7480,7490,7470,643
|
|
20240930,151300,5791522280,7480,7480,7490,7480,1884
|
|
20240930,151200,5777428860,7490,7490,7490,7480,4082
|
|
20240930,151100,5746872780,7480,7480,7490,7480,838
|
|
20240930,151000,5740601930,7490,7490,7490,7470,2254
|
|
20240930,150900,5723740480,7490,7480,7490,7480,950
|
|
20240930,150800,5716626950,7480,7480,7480,7480,329
|
|
20240930,150700,5714166030,7470,7490,7490,7470,2826
|
|
20240930,150600,5693040690,7490,7490,7500,7490,957
|
|
20240930,150500,5685871360,7500,7500,7500,7480,655
|
|
20240930,150400,5680960850,7500,7500,7510,7500,1150
|
|
20240930,150300,5672335840,7500,7490,7500,7480,4681
|
|
20240930,150200,5637252590,7490,7490,7490,7490,89
|
|
20240930,150100,5636585980,7480,7490,7490,7480,171
|
|
20240930,150000,5635305690,7490,7480,7490,7480,1340
|
|
20240930,145900,5625271610,7470,7470,7480,7470,6334
|
|
20240930,145800,5577896750,7470,7460,7470,7460,1283
|
|
20240930,145700,5568313310,7460,7470,7480,7460,327
|
|
20240930,145600,5565872510,7480,7480,7480,7470,1283
|
|
20240930,145500,5556285670,7480,7470,7480,7470,1795
|
|
20240930,145400,5542873400,7470,7480,7490,7470,3027
|
|
20240930,145300,5520233100,7480,7480,7490,7480,2437
|
|
20240930,145200,5502003840,7480,7480,7490,7480,1044
|
|
20240930,145100,5494193220,7480,7490,7490,7480,324
|
|
20240930,145000,5491768800,7480,7490,7490,7470,1160
|
|
20240930,144900,5483086790,7490,7490,7500,7490,445
|
|
20240930,144800,5479753730,7500,7490,7500,7490,618
|
|
20240930,144700,5475123920,7500,7500,7500,7500,96
|
|
20240930,144600,5474403920,7500,7490,7500,7490,332
|
|
20240930,144500,5471917040,7500,7490,7500,7490,223
|
|
20240930,144400,5470246700,7500,7480,7500,7480,573
|
|
20240930,144300,5465958410,7490,7490,7490,7490,104
|
|
20240930,144200,5465179450,7490,7490,7500,7490,341
|
|
20240930,144100,5462624480,7490,7490,7490,7480,1016
|
|
20240930,144000,5455021990,7490,7470,7490,7470,3268
|
|
20240930,143900,5430586150,7480,7480,7480,7470,2326
|
|
20240930,143800,5413207510,7490,7490,7490,7470,1178
|
|
20240930,143700,5404400350,7470,7490,7500,7470,997
|
|
20240930,143600,5396938560,7500,7490,7500,7490,842
|
|
20240930,143500,5390631070,7490,7500,7500,7490,171
|
|
20240930,143400,5389349280,7500,7500,7500,7500,1561
|
|
20240930,143300,5377641780,7500,7500,7500,7490,2038
|
|
20240930,143200,5362373780,7500,7490,7500,7490,1823
|
|
20240930,143100,5348719500,7490,7490,7490,7490,141
|
|
20240930,143000,5347663410,7480,7490,7490,7480,1209
|
|
20240930,142900,5338611720,7490,7490,7490,7490,100
|
|
20240930,142800,5337862720,7480,7490,7490,7480,317
|
|
20240930,142700,5335490570,7490,7490,7500,7480,2418
|
|
20240930,142600,5317379750,7500,7500,7500,7490,353
|
|
20240930,142500,5314733850,7500,7490,7500,7490,110
|
|
20240930,142400,5313909050,7490,7480,7490,7480,981
|
|
20240930,142300,5306561860,7480,7480,7480,7480,200
|
|
20240930,142200,5305065860,7480,7480,7490,7480,272
|
|
20240930,142100,5303030410,7480,7490,7490,7480,414
|
|
20240930,142000,5299932780,7480,7490,7490,7470,1661
|
|
20240930,141900,5287510230,7490,7490,7490,7490,103
|
|
20240930,141800,5286738760,7500,7490,7500,7490,1382
|
|
20240930,141700,5276386690,7490,7480,7490,7480,285
|
|
20240930,141600,5274252050,7480,7490,7490,7480,300
|
|
20240930,141500,5272007140,7480,7490,7490,7480,199
|
|
20240930,141400,5270516690,7480,7480,7490,7480,138
|
|
20240930,141300,5269483160,7480,7490,7490,7480,700
|
|
20240930,141200,5264244250,7500,7510,7510,7500,190
|
|
20240930,141100,5262818350,7500,7500,7500,7500,391
|
|
20240930,141000,5259885850,7510,7510,7510,7500,114
|
|
20240930,140900,5259029950,7500,7500,7500,7500,538
|
|
20240930,140800,5254994950,7510,7510,7510,7510,161
|
|
20240930,140700,5253785840,7490,7490,7490,7490,0
|
|
20240930,140600,5253785840,7490,7490,7510,7490,1076
|
|
20240930,140500,5245722920,7490,7510,7510,7490,3990
|
|
20240930,140400,5215829350,7510,7510,7510,7510,0
|
|
20240930,140300,5215829350,7510,7500,7510,7500,290
|
|
20240930,140200,5213653450,7510,7510,7510,7510,90
|
|
20240930,140100,5212977550,7500,7500,7510,7500,416
|
|
20240930,140000,5209854720,7510,7500,7520,7500,1698
|
|
20240930,135900,5197106100,7510,7510,7510,7510,262
|
|
20240930,135800,5195138480,7510,7510,7510,7510,20
|
|
20240930,135700,5194988280,7500,7500,7500,7500,90
|
|
20240930,135600,5194313280,7500,7510,7510,7500,113
|
|
20240930,135500,5193465760,7510,7510,7510,7510,90
|
|
20240930,135400,5192789860,7500,7520,7530,7500,506
|
|
20240930,135300,5188985560,7520,7520,7520,7520,60
|
|
20240930,135200,5188534360,7520,7520,7530,7500,798
|
|
20240930,135100,5182534210,7550,7490,7550,7490,4032
|
|
20240930,135000,5152148550,7480,7490,7490,7480,1584
|
|
20240930,134900,5140298280,7490,7500,7500,7490,2581
|
|
20240930,134800,5120963680,7500,7500,7500,7500,535
|
|
20240930,134700,5116951180,7490,7500,7500,7490,266
|
|
20240930,134600,5114957540,7490,7500,7500,7490,93
|
|
20240930,134500,5114260050,7500,7510,7510,7500,1445
|
|
20240930,134400,5103421590,7520,7510,7520,7510,530
|
|
20240930,134300,5099439890,7510,7510,7510,7510,90
|
|
20240930,134200,5098763990,7500,7500,7500,7500,300
|
|
20240930,134100,5096513990,7500,7500,7500,7500,0
|
|
20240930,134000,5096513990,7500,7500,7500,7500,528
|
|
20240930,133900,5092553990,7510,7510,7510,7510,89
|
|
20240930,133800,5091885600,7510,7510,7510,7510,1
|
|
20240930,133700,5091878090,7510,7500,7510,7500,301
|
|
20240930,133600,5089618680,7500,7500,7500,7500,275
|
|
20240930,133500,5087556180,7510,7500,7510,7500,92
|
|
20240930,133400,5086865290,7510,7510,7510,7510,90
|
|
20240930,133300,5086189390,7510,7510,7510,7510,50
|
|
20240930,133200,5085813890,7510,7500,7510,7500,2052
|
|
20240930,133100,5070422730,7500,7500,7500,7500,12178
|
|
20240930,133000,4979087730,7500,7510,7510,7500,320
|
|
20240930,132900,4976686230,7510,7510,7510,7510,163
|
|
20240930,132800,4975462100,7510,7510,7520,7510,825
|
|
20240930,132700,4969266330,7510,7510,7510,7510,1143
|
|
20240930,132600,4960682400,7510,7510,7510,7510,1685
|
|
20240930,132500,4948028050,7510,7510,7510,7510,1187
|
|
20240930,132400,4939113680,7520,7520,7520,7520,191
|
|
20240930,132300,4937677360,7520,7520,7540,7520,922
|
|
20240930,132200,4930740780,7520,7530,7530,7520,290
|
|
20240930,132100,4928559080,7520,7540,7540,7520,51
|
|
20240930,132000,4928175540,7520,7530,7530,7520,867
|
|
20240930,131900,4921647420,7530,7540,7550,7530,1457
|
|
20240930,131800,4910662120,7550,7550,7560,7550,1391
|
|
20240930,131700,4900160060,7550,7550,7560,7540,1525
|
|
20240930,131600,4888634620,7550,7540,7550,7540,2050
|
|
20240930,131500,4873158670,7540,7540,7540,7540,812
|
|
20240930,131400,4867036190,7530,7530,7530,7530,281
|
|
20240930,131300,4864920260,7530,7530,7530,7520,119
|
|
20240930,131200,4864024290,7530,7530,7530,7520,444
|
|
20240930,131100,4860681910,7530,7530,7550,7520,2194
|
|
20240930,131000,4844143240,7530,7540,7540,7530,845
|
|
20240930,130900,4837779360,7540,7540,7540,7540,1674
|
|
20240930,130800,4825157400,7540,7530,7540,7530,3326
|
|
20240930,130700,4800079660,7510,7530,7530,7510,39493
|
|
20240930,130600,4503469530,7530,7530,7530,7530,359
|
|
20240930,130500,4500766260,7540,7530,7540,7530,604
|
|
20240930,130400,4496216040,7530,7530,7530,7530,820
|
|
20240930,130300,4490041440,7520,7520,7520,7520,75
|
|
20240930,130200,4489477440,7530,7520,7530,7520,2722
|
|
20240930,130100,4468998930,7520,7520,7520,7520,1
|
|
20240930,130000,4468991410,7510,7510,7510,7510,98
|
|
20240930,125900,4468255430,7510,7500,7510,7480,4324
|
|
20240930,125800,4435856740,7510,7510,7510,7510,8
|
|
20240930,125700,4435796660,7520,7520,7520,7520,10
|
|
20240930,125600,4435721460,7520,7510,7520,7500,396
|
|
20240930,125500,4432750710,7520,7520,7520,7520,12
|
|
20240930,125400,4432660470,7500,7520,7520,7500,3300
|
|
20240930,125300,4407884050,7520,7510,7520,7510,82
|
|
20240930,125200,4407268110,7510,7510,7510,7510,192
|
|
20240930,125100,4405826190,7510,7520,7520,7510,11
|
|
20240930,125000,4405743570,7510,7510,7510,7510,187
|
|
20240930,124900,4404339200,7510,7520,7520,7510,720
|
|
20240930,124800,4398931790,7520,7510,7520,7510,1487
|
|
20240930,124700,4387749770,7510,7500,7520,7500,996
|
|
20240930,124600,4380270540,7500,7490,7500,7490,1165
|
|
20240930,124500,4371541590,7490,7500,7500,7490,286
|
|
20240930,124400,4369397310,7500,7490,7500,7490,906
|
|
20240930,124300,4362605370,7490,7500,7500,7490,2156
|
|
20240930,124200,4346446400,7500,7500,7500,7490,580
|
|
20240930,124100,4342099590,7490,7480,7490,7480,557
|
|
20240930,124000,4337928080,7480,7480,7480,7480,1
|
|
20240930,123900,4337920600,7480,7490,7490,7480,5647
|
|
20240930,123800,4295629570,7490,7490,7490,7490,13
|
|
20240930,123700,4295532200,7490,7500,7500,7490,461
|
|
20240930,123600,4292078300,7500,7500,7500,7490,10204
|
|
20240930,123500,4215648300,7490,7490,7490,7490,992
|
|
20240930,123400,4208218220,7490,7480,7490,7480,27
|
|
20240930,123300,4208016000,7480,7480,7480,7480,15
|
|
20240930,123200,4207903800,7490,7490,7490,7490,246
|
|
20240930,123100,4206061260,7480,7490,7490,7480,309
|
|
20240930,123000,4203749890,7480,7490,7490,7480,395
|
|
20240930,122900,4200794720,7490,7490,7490,7480,631
|
|
20240930,122800,4196069530,7490,7490,7490,7490,0
|
|
20240930,122700,4196069530,7490,7480,7490,7480,2358
|
|
20240930,122600,4178419510,7470,7480,7480,7470,746
|
|
20240930,122500,4172840430,7480,7480,7480,7480,110
|
|
20240930,122400,4172017630,7480,7490,7490,7470,259
|
|
20240930,122300,4170081210,7500,7500,7500,7500,0
|
|
20240930,122200,4170081210,7500,7480,7500,7480,1354
|
|
20240930,122100,4159930330,7470,7460,7470,7460,17469
|
|
20240930,122000,4029452360,7450,7450,7450,7450,1663
|
|
20240930,121900,4017063010,7450,7450,7450,7450,3
|
|
20240930,121800,4017040660,7450,7440,7450,7440,4529
|
|
20240930,121700,3983323160,7440,7430,7440,7430,517
|
|
20240930,121600,3979481840,7430,7430,7430,7430,10
|
|
20240930,121500,3979407540,7430,7430,7430,7430,184
|
|
20240930,121400,3978040420,7430,7430,7430,7420,606
|
|
20240930,121300,3973537850,7430,7430,7430,7430,5
|
|
20240930,121200,3973500700,7430,7430,7430,7430,17
|
|
20240930,121100,3973374390,7430,7430,7430,7430,543
|
|
20240930,121000,3969339900,7430,7430,7430,7430,1378
|
|
20240930,120900,3959101360,7440,7430,7440,7430,202
|
|
20240930,120800,3957600480,7430,7430,7430,7430,51
|
|
20240930,120700,3957221550,7430,7430,7430,7430,6
|
|
20240930,120600,3957176970,7430,7430,7430,7430,6
|
|
20240930,120500,3957132390,7430,7430,7430,7430,1002
|
|
20240930,120400,3949687530,7430,7440,7440,7430,589
|
|
20240930,120300,3945311220,7440,7430,7440,7430,419
|
|
20240930,120200,3942197410,7430,7430,7430,7420,106
|
|
20240930,120100,3941409840,7430,7430,7430,7430,1366
|
|
20240930,120000,3931260460,7430,7430,7430,7430,537
|
|
20240930,115900,3927270550,7430,7430,7430,7430,23
|
|
20240930,115800,3927099660,7430,7440,7440,7430,222
|
|
20240930,115700,3925450170,7430,7440,7440,7430,38
|
|
20240930,115600,3925167750,7440,7430,7440,7430,108
|
|
20240930,115500,3924365250,7440,7430,7440,7430,130
|
|
20240930,115400,3923399220,7430,7440,7440,7430,1232
|
|
20240930,115300,3914233290,7440,7440,7440,7440,125
|
|
20240930,115200,3913303290,7430,7430,7430,7430,15
|
|
20240930,115100,3913191840,7430,7430,7430,7430,5
|
|
20240930,115000,3913154690,7420,7420,7420,7410,316
|
|
20240930,114900,3910810010,7410,7430,7430,7410,559
|
|
20240930,114800,3906664230,7420,7410,7420,7410,582
|
|
20240930,114700,3902346990,7410,7410,7410,7410,500
|
|
20240930,114600,3898641990,7410,7420,7420,7410,53
|
|
20240930,114500,3898249030,7410,7410,7410,7410,0
|
|
20240930,114400,3898249030,7410,7420,7420,7410,669
|
|
20240930,114300,3893290050,7420,7420,7420,7420,307
|
|
20240930,114200,3891012110,7410,7410,7410,7410,4124
|
|
20240930,114100,3860453270,7410,7420,7420,7410,6949
|
|
20240930,114000,3808959190,7420,7420,7420,7420,0
|
|
20240930,113900,3808959190,7420,7420,7430,7420,350
|
|
20240930,113800,3806361690,7430,7430,7430,7430,28
|
|
20240930,113700,3806153650,7430,7430,7430,7430,0
|
|
20240930,113600,3806153650,7430,7430,7430,7430,1410
|
|
20240930,113500,3795677350,7430,7420,7430,7420,1238
|
|
20240930,113400,3786484540,7420,7420,7420,7420,1735
|
|
20240930,113300,3773610840,7420,7420,7420,7420,962
|
|
20240930,113200,3766472800,7420,7420,7420,7410,126
|
|
20240930,113100,3765538180,7420,7420,7420,7410,312
|
|
20240930,113000,3763225540,7410,7410,7410,7410,91
|
|
20240930,112900,3762551230,7410,7430,7430,7410,1001
|
|
20240930,112800,3755133800,7430,7430,7430,7430,2
|
|
20240930,112700,3755118940,7400,7410,7410,7400,2619
|
|
20240930,112600,3735726110,7410,7430,7430,7410,3651
|
|
20240930,112500,3708636150,7430,7440,7440,7430,475
|
|
20240930,112400,3705106560,7440,7440,7440,7440,560
|
|
20240930,112300,3700940160,7440,7440,7440,7440,185
|
|
20240930,112200,3699563760,7440,7430,7440,7430,946
|
|
20240930,112100,3692534880,7430,7430,7430,7430,224
|
|
20240930,112000,3690870560,7430,7430,7430,7430,118
|
|
20240930,111900,3689993820,7430,7430,7430,7430,6
|
|
20240930,111800,3689949240,7430,7430,7430,7420,272
|
|
20240930,111700,3687928820,7430,7420,7430,7400,2067
|
|
20240930,111600,3672605800,7420,7420,7420,7420,76
|
|
20240930,111500,3672041880,7420,7410,7420,7410,92
|
|
20240930,111400,3671360150,7400,7420,7420,7400,1082
|
|
20240930,111300,3663338160,7420,7420,7420,7420,21
|
|
20240930,111200,3663182340,7410,7410,7410,7410,13
|
|
20240930,111100,3663086010,7410,7420,7420,7410,1181
|
|
20240930,111000,3654331650,7420,7420,7420,7400,817
|
|
20240930,110900,3648271810,7400,7420,7420,7400,11980
|
|
20240930,110800,3559529600,7420,7420,7420,7420,1065
|
|
20240930,110700,3551627300,7410,7410,7420,7410,137
|
|
20240930,110600,3550611290,7410,7410,7410,7400,779
|
|
20240930,110500,3544839400,7400,7400,7400,7390,817
|
|
20240930,110400,3538794510,7400,7400,7400,7390,2287
|
|
20240930,110300,3521875910,7400,7400,7410,7400,2226
|
|
20240930,110200,3505399750,7400,7410,7410,7400,6013
|
|
20240930,110100,3460902940,7410,7430,7430,7400,22590
|
|
20240930,110000,3293510080,7430,7430,7430,7420,321
|
|
20240930,105900,3291126430,7430,7430,7440,7410,8555
|
|
20240930,105800,3227638130,7430,7440,7440,7420,11759
|
|
20240930,105700,3140308950,7430,7450,7450,7430,4693
|
|
20240930,105600,3105391730,7450,7470,7470,7450,5725
|
|
20240930,105500,3062721480,7470,7470,7470,7460,1945
|
|
20240930,105400,3048203330,7470,7480,7480,7460,2659
|
|
20240930,105300,3028346770,7470,7480,7480,7460,9255
|
|
20240930,105200,2959235430,7490,7490,7490,7490,945
|
|
20240930,105100,2952157380,7490,7490,7490,7480,538
|
|
20240930,105000,2948132760,7470,7490,7490,7470,1909
|
|
20240930,104900,2933855610,7490,7490,7490,7480,672
|
|
20240930,104800,2928823140,7490,7490,7500,7490,1484
|
|
20240930,104700,2917707770,7500,7490,7500,7490,248
|
|
20240930,104600,2915850040,7490,7500,7500,7490,2016
|
|
20240930,104500,2900749800,7500,7500,7500,7490,607
|
|
20240930,104400,2896202300,7490,7510,7510,7490,3430
|
|
20240930,104300,2870477160,7510,7510,7510,7510,169
|
|
20240930,104200,2869207970,7520,7520,7520,7520,11
|
|
20240930,104100,2869125250,7510,7510,7510,7510,0
|
|
20240930,104000,2869125250,7510,7510,7510,7510,241
|
|
20240930,103900,2867315340,7530,7530,7530,7530,50
|
|
20240930,103800,2866938840,7510,7500,7510,7500,542
|
|
20240930,103700,2862871060,7500,7520,7520,7500,4037
|
|
20240930,103600,2832544690,7530,7540,7540,7520,607
|
|
20240930,103500,2827974530,7540,7530,7540,7530,1801
|
|
20240930,103400,2814404490,7540,7540,7540,7530,406
|
|
20240930,103300,2811343260,7530,7520,7540,7510,2365
|
|
20240930,103200,2793564800,7500,7490,7500,7490,32850
|
|
20240930,103100,2547199070,7490,7490,7490,7480,3115
|
|
20240930,103000,2523877720,7490,7490,7490,7490,190
|
|
20240930,102900,2522454620,7480,7490,7500,7470,16292
|
|
20240930,102800,2400523690,7500,7490,7500,7490,1271
|
|
20240930,102700,2391003860,7490,7490,7500,7490,303
|
|
20240930,102600,2388733890,7500,7500,7500,7500,664
|
|
20240930,102500,2383753890,7490,7510,7510,7490,4878
|
|
20240930,102400,2347195850,7520,7510,7520,7510,372
|
|
20240930,102300,2344402030,7500,7520,7520,7500,6739
|
|
20240930,102200,2293850830,7520,7520,7520,7520,48
|
|
20240930,102100,2293489870,7520,7510,7520,7510,168
|
|
20240930,102000,2292227100,7510,7520,7520,7510,2934
|
|
20240930,101900,2270180300,7530,7520,7530,7520,996
|
|
20240930,101800,2262690370,7520,7530,7530,7520,136
|
|
20240930,101700,2261667590,7520,7520,7520,7520,0
|
|
20240930,101600,2261667590,7520,7520,7520,7520,597
|
|
20240930,101500,2257178150,7520,7540,7540,7520,119
|
|
20240930,101400,2256281450,7540,7520,7540,7520,328
|
|
20240930,101300,2253810930,7530,7530,7530,7530,409
|
|
20240930,101200,2250731160,7520,7530,7530,7520,82
|
|
20240930,101100,2250113800,7530,7530,7530,7520,455
|
|
20240930,101000,2246688040,7520,7530,7530,7520,18
|
|
20240930,100900,2246552660,7530,7520,7530,7520,759
|
|
20240930,100800,2240844970,7510,7520,7520,7510,763
|
|
20240930,100700,2235109670,7520,7510,7520,7500,196
|
|
20240930,100600,2233638630,7510,7510,7510,7510,1125
|
|
20240930,100500,2225189880,7510,7510,7510,7500,1860
|
|
20240930,100400,2211239730,7510,7510,7520,7510,794
|
|
20240930,100300,2205276780,7510,7500,7510,7500,167
|
|
20240930,100200,2204023710,7500,7500,7500,7500,190
|
|
20240930,100100,2202598710,7500,7500,7500,7490,1803
|
|
20240930,100000,2189079240,7500,7490,7500,7490,894
|
|
20240930,095900,2182379740,7490,7490,7500,7490,1134
|
|
20240930,095800,2173885580,7490,7480,7490,7480,218
|
|
20240930,095700,2172254740,7490,7500,7500,7480,1168
|
|
20240930,095600,2163510790,7500,7500,7500,7490,317
|
|
20240930,095500,2161135010,7500,7490,7500,7490,2486
|
|
20240930,095400,2142514660,7500,7500,7510,7490,2943
|
|
20240930,095300,2120442600,7510,7510,7510,7500,94
|
|
20240930,095200,2119737580,7510,7520,7530,7510,784
|
|
20240930,095100,2113844410,7530,7530,7530,7530,4
|
|
20240930,095000,2113814290,7500,7530,7530,7500,1147
|
|
20240930,094900,2105200800,7530,7520,7530,7510,1040
|
|
20240930,094800,2097379980,7530,7530,7540,7520,1098
|
|
20240930,094700,2089112080,7520,7530,7530,7510,2200
|
|
20240930,094600,2072585970,7540,7540,7540,7540,58
|
|
20240930,094500,2072148650,7540,7520,7540,7500,2261
|
|
20240930,094400,2055156480,7520,7510,7520,7510,145
|
|
20240930,094300,2054067250,7520,7530,7540,7510,3318
|
|
20240930,094200,2029104460,7540,7540,7540,7540,133
|
|
20240930,094100,2028101640,7540,7530,7540,7530,1153
|
|
20240930,094000,2019419390,7530,7500,7530,7500,1085
|
|
20240930,093900,2011265320,7500,7500,7500,7500,799
|
|
20240930,093800,2005272820,7500,7480,7500,7480,4442
|
|
20240930,093700,1972015450,7480,7500,7500,7480,3236
|
|
20240930,093600,1947787550,7500,7510,7520,7500,25843
|
|
20240930,093500,1753756060,7510,7530,7540,7510,24083
|
|
20240930,093400,1572581990,7550,7560,7560,7540,2573
|
|
20240930,093300,1553180780,7540,7560,7560,7540,1895
|
|
20240930,093200,1538869610,7560,7560,7560,7550,1924
|
|
20240930,093100,1524325170,7560,7600,7600,7560,5910
|
|
20240930,093000,1479552290,7600,7600,7600,7580,735
|
|
20240930,092900,1473976250,7600,7600,7600,7580,1651
|
|
20240930,092800,1461460710,7600,7600,7600,7590,5645
|
|
20240930,092700,1418585470,7600,7610,7610,7600,1456
|
|
20240930,092600,1407514740,7610,7610,7610,7610,324
|
|
20240930,092500,1405049100,7610,7620,7620,7610,1312
|
|
20240930,092400,1395064680,7620,7630,7640,7620,5843
|
|
20240930,092300,1350484400,7630,7610,7630,7600,3826
|
|
20240930,092200,1321344290,7620,7610,7620,7590,8119
|
|
20240930,092100,1259660310,7600,7610,7610,7600,360
|
|
20240930,092000,1256921210,7610,7620,7620,7600,1336
|
|
20240930,091900,1246757100,7620,7630,7630,7600,9838
|
|
20240930,091800,1171846650,7630,7600,7630,7600,7841
|
|
20240930,091700,1112120490,7600,7610,7610,7590,2174
|
|
20240930,091600,1095603810,7600,7600,7610,7600,1853
|
|
20240930,091500,1081519490,7610,7600,7610,7600,1515
|
|
20240930,091400,1070000490,7590,7580,7590,7580,548
|
|
20240930,091300,1065843090,7590,7590,7590,7580,931
|
|
20240930,091200,1058776860,7590,7600,7610,7590,4917
|
|
20240930,091100,1021438010,7610,7600,7610,7600,6311
|
|
20240930,091000,973449780,7600,7590,7600,7590,12034
|
|
20240930,090900,882012890,7590,7550,7590,7550,6523
|
|
20240930,090800,832685220,7540,7540,7540,7530,4813
|
|
20240930,090700,796407120,7540,7540,7550,7530,3221
|
|
20240930,090600,772130580,7540,7530,7560,7530,4268
|
|
20240930,090500,739965320,7530,7510,7570,7510,14478
|
|
20240930,090400,630718930,7510,7530,7560,7510,4481
|
|
20240930,090300,596981200,7530,7560,7570,7500,8603
|
|
20240930,090200,532220580,7540,7560,7580,7540,4803
|
|
20240930,090100,495933560,7560,7600,7610,7550,4497
|
|
20240930,090000,461851100,7600,7550,7640,7550,59760
|