667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,200400,2578374110,6560,6560,6560,6560,22538
|
|
20240930,200300,2578374110,6560,6560,6560,6560,0
|
|
20240930,200200,2578374110,6560,6560,6560,6560,0
|
|
20240930,200100,2578374110,6560,6560,6560,6560,0
|
|
20240930,200000,2578374110,6560,6560,6560,6560,0
|
|
20240930,195900,2578374110,6560,6560,6560,6560,0
|
|
20240930,195800,2578374110,6560,6560,6560,6560,0
|
|
20240930,195700,2578374110,6560,6560,6560,6560,0
|
|
20240930,195600,2578374110,6560,6560,6560,6560,0
|
|
20240930,195500,2578374110,6560,6560,6560,6560,0
|
|
20240930,195400,2578374110,6560,6560,6560,6560,0
|
|
20240930,195300,2578374110,6560,6560,6560,6560,0
|
|
20240930,195200,2578374110,6560,6560,6560,6560,0
|
|
20240930,195100,2578374110,6560,6560,6560,6560,0
|
|
20240930,195000,2578374110,6560,6560,6560,6560,0
|
|
20240930,194900,2578374110,6560,6560,6560,6560,0
|
|
20240930,194800,2578374110,6560,6560,6560,6560,0
|
|
20240930,194700,2578374110,6560,6560,6560,6560,0
|
|
20240930,194600,2578374110,6560,6560,6560,6560,0
|
|
20240930,194500,2578374110,6560,6560,6560,6560,0
|
|
20240930,194400,2578374110,6560,6560,6560,6560,0
|
|
20240930,194300,2578374110,6560,6560,6560,6560,0
|
|
20240930,194200,2578374110,6560,6560,6560,6560,0
|
|
20240930,194100,2578374110,6560,6560,6560,6560,0
|
|
20240930,194000,2578374110,6560,6560,6560,6560,0
|
|
20240930,193900,2578374110,6560,6560,6560,6560,0
|
|
20240930,193800,2578374110,6560,6560,6560,6560,0
|
|
20240930,193700,2578374110,6560,6560,6560,6560,0
|
|
20240930,193600,2578374110,6560,6560,6560,6560,0
|
|
20240930,193500,2578374110,6560,6560,6560,6560,0
|
|
20240930,193400,2578374110,6560,6560,6560,6560,22538
|
|
20240930,193300,2578374110,6560,6560,6560,6560,0
|
|
20240930,193200,2578374110,6560,6560,6560,6560,0
|
|
20240930,193100,2578374110,6560,6560,6560,6560,0
|
|
20240930,193000,2578374110,6560,6560,6560,6560,0
|
|
20240930,192900,2578374110,6560,6560,6560,6560,0
|
|
20240930,192800,2578374110,6560,6560,6560,6560,0
|
|
20240930,192700,2578374110,6560,6560,6560,6560,0
|
|
20240930,192600,2578374110,6560,6560,6560,6560,0
|
|
20240930,192500,2578374110,6560,6560,6560,6560,0
|
|
20240930,192400,2578374110,6560,6560,6560,6560,0
|
|
20240930,192300,2578374110,6560,6560,6560,6560,0
|
|
20240930,192200,2578374110,6560,6560,6560,6560,0
|
|
20240930,192100,2578374110,6560,6560,6560,6560,0
|
|
20240930,192000,2578374110,6560,6560,6560,6560,0
|
|
20240930,191900,2578374110,6560,6560,6560,6560,0
|
|
20240930,191800,2578374110,6560,6560,6560,6560,0
|
|
20240930,191700,2578374110,6560,6560,6560,6560,0
|
|
20240930,191600,2578374110,6560,6560,6560,6560,0
|
|
20240930,191500,2578374110,6560,6560,6560,6560,0
|
|
20240930,191400,2578374110,6560,6560,6560,6560,0
|
|
20240930,191300,2578374110,6560,6560,6560,6560,0
|
|
20240930,191200,2578374110,6560,6560,6560,6560,0
|
|
20240930,191100,2578374110,6560,6560,6560,6560,0
|
|
20240930,191000,2578374110,6560,6560,6560,6560,0
|
|
20240930,190900,2578374110,6560,6560,6560,6560,0
|
|
20240930,190800,2578374110,6560,6560,6560,6560,0
|
|
20240930,190700,2578374110,6560,6560,6560,6560,0
|
|
20240930,190600,2578374110,6560,6560,6560,6560,0
|
|
20240930,190500,2578374110,6560,6560,6560,6560,0
|
|
20240930,190400,2578374110,6560,6560,6560,6560,22538
|
|
20240930,190300,2578374110,6560,6560,6560,6560,0
|
|
20240930,190200,2578374110,6560,6560,6560,6560,0
|
|
20240930,190100,2578374110,6560,6560,6560,6560,0
|
|
20240930,190000,2578374110,6560,6560,6560,6560,0
|
|
20240930,185900,2578374110,6560,6560,6560,6560,0
|
|
20240930,185800,2578374110,6560,6560,6560,6560,0
|
|
20240930,185700,2578374110,6560,6560,6560,6560,0
|
|
20240930,185600,2578374110,6560,6560,6560,6560,0
|
|
20240930,185500,2578374110,6560,6560,6560,6560,0
|
|
20240930,185400,2578374110,6560,6560,6560,6560,0
|
|
20240930,185300,2578374110,6560,6560,6560,6560,0
|
|
20240930,185200,2578374110,6560,6560,6560,6560,0
|
|
20240930,185100,2578374110,6560,6560,6560,6560,0
|
|
20240930,185000,2578374110,6560,6560,6560,6560,0
|
|
20240930,184900,2578374110,6560,6560,6560,6560,0
|
|
20240930,184800,2578374110,6560,6560,6560,6560,0
|
|
20240930,184700,2578374110,6560,6560,6560,6560,0
|
|
20240930,184600,2578374110,6560,6560,6560,6560,0
|
|
20240930,184500,2578374110,6560,6560,6560,6560,0
|
|
20240930,184400,2578374110,6560,6560,6560,6560,0
|
|
20240930,184300,2578374110,6560,6560,6560,6560,0
|
|
20240930,184200,2578374110,6560,6560,6560,6560,0
|
|
20240930,184100,2578374110,6560,6560,6560,6560,0
|
|
20240930,184000,2578374110,6560,6560,6560,6560,0
|
|
20240930,183900,2578374110,6560,6560,6560,6560,0
|
|
20240930,183800,2578374110,6560,6560,6560,6560,0
|
|
20240930,183700,2578374110,6560,6560,6560,6560,0
|
|
20240930,183600,2578374110,6560,6560,6560,6560,0
|
|
20240930,183500,2578374110,6560,6560,6560,6560,0
|
|
20240930,183400,2578374110,6560,6560,6560,6560,22538
|
|
20240930,183300,2578374110,6560,6560,6560,6560,0
|
|
20240930,183200,2578374110,6560,6560,6560,6560,0
|
|
20240930,183100,2578374110,6560,6560,6560,6560,0
|
|
20240930,183000,2578374110,6560,6560,6560,6560,0
|
|
20240930,182900,2578374110,6560,6560,6560,6560,0
|
|
20240930,182800,2578374110,6560,6560,6560,6560,0
|
|
20240930,182700,2578374110,6560,6560,6560,6560,0
|
|
20240930,182600,2578374110,6560,6560,6560,6560,0
|
|
20240930,182500,2578374110,6560,6560,6560,6560,0
|
|
20240930,182400,2578374110,6560,6560,6560,6560,0
|
|
20240930,182300,2578374110,6560,6560,6560,6560,0
|
|
20240930,182200,2578374110,6560,6560,6560,6560,0
|
|
20240930,182100,2578374110,6560,6560,6560,6560,0
|
|
20240930,182000,2578374110,6560,6560,6560,6560,0
|
|
20240930,181900,2578374110,6560,6560,6560,6560,0
|
|
20240930,181800,2578374110,6560,6560,6560,6560,0
|
|
20240930,181700,2578374110,6560,6560,6560,6560,0
|
|
20240930,181600,2578374110,6560,6560,6560,6560,0
|
|
20240930,181500,2578374110,6560,6560,6560,6560,0
|
|
20240930,181400,2578374110,6560,6560,6560,6560,0
|
|
20240930,181300,2578374110,6560,6560,6560,6560,0
|
|
20240930,181200,2578374110,6560,6560,6560,6560,0
|
|
20240930,181100,2578374110,6560,6560,6560,6560,0
|
|
20240930,181000,2578374110,6560,6560,6560,6560,0
|
|
20240930,180900,2578374110,6560,6560,6560,6560,0
|
|
20240930,180800,2578374110,6560,6560,6560,6560,0
|
|
20240930,180700,2578374110,6560,6560,6560,6560,0
|
|
20240930,180600,2578374110,6560,6560,6560,6560,0
|
|
20240930,180500,2578374110,6560,6560,6560,6560,0
|
|
20240930,180400,2578374110,6560,6560,6560,6560,22538
|
|
20240930,180300,2578374110,6560,6560,6560,6560,0
|
|
20240930,180200,2578374110,6560,6560,6560,6560,0
|
|
20240930,180100,2578374110,6560,6560,6560,6560,0
|
|
20240930,180000,2578374110,6560,6560,6560,6560,0
|
|
20240930,175900,2578374110,6560,6560,6560,6560,0
|
|
20240930,175800,2578374110,6560,6560,6560,6560,0
|
|
20240930,175700,2578374110,6560,6560,6560,6560,0
|
|
20240930,175600,2578374110,6560,6560,6560,6560,0
|
|
20240930,175500,2578374110,6560,6560,6560,6560,0
|
|
20240930,175400,2578374110,6560,6560,6560,6560,0
|
|
20240930,175300,2578374110,6560,6560,6560,6560,0
|
|
20240930,175200,2578374110,6560,6560,6560,6560,0
|
|
20240930,175100,2578374110,6560,6560,6560,6560,0
|
|
20240930,175000,2578374110,6560,6560,6560,6560,0
|
|
20240930,174900,2578374110,6560,6560,6560,6560,0
|
|
20240930,174800,2578374110,6560,6560,6560,6560,0
|
|
20240930,174700,2578374110,6560,6560,6560,6560,0
|
|
20240930,174600,2578374110,6560,6560,6560,6560,0
|
|
20240930,174500,2578374110,6560,6560,6560,6560,0
|
|
20240930,174400,2578374110,6560,6560,6560,6560,0
|
|
20240930,174300,2578374110,6560,6560,6560,6560,0
|
|
20240930,174200,2578374110,6560,6560,6560,6560,0
|
|
20240930,174100,2578374110,6560,6560,6560,6560,0
|
|
20240930,174000,2578374110,6560,6560,6560,6560,0
|
|
20240930,173900,2578374110,6560,6560,6560,6560,0
|
|
20240930,173800,2578374110,6560,6560,6560,6560,0
|
|
20240930,173700,2578374110,6560,6560,6560,6560,0
|
|
20240930,173600,2578374110,6560,6560,6560,6560,0
|
|
20240930,173500,2578374110,6560,6560,6560,6560,0
|
|
20240930,173400,2578374110,6560,6560,6560,6560,22538
|
|
20240930,173300,2578374110,6560,6560,6560,6560,0
|
|
20240930,173200,2578374110,6560,6560,6560,6560,0
|
|
20240930,173100,2578374110,6560,6560,6560,6560,0
|
|
20240930,173000,2578374110,6560,6560,6560,6560,0
|
|
20240930,172900,2578374110,6560,6560,6560,6560,0
|
|
20240930,172800,2578374110,6560,6560,6560,6560,0
|
|
20240930,172700,2578374110,6560,6560,6560,6560,0
|
|
20240930,172600,2578374110,6560,6560,6560,6560,0
|
|
20240930,172500,2578374110,6560,6560,6560,6560,0
|
|
20240930,172400,2578374110,6560,6560,6560,6560,0
|
|
20240930,172300,2578374110,6560,6560,6560,6560,0
|
|
20240930,172200,2578374110,6560,6560,6560,6560,0
|
|
20240930,172100,2578374110,6560,6560,6560,6560,0
|
|
20240930,172000,2578374110,6560,6560,6560,6560,0
|
|
20240930,171900,2578374110,6560,6560,6560,6560,0
|
|
20240930,171800,2578374110,6560,6560,6560,6560,0
|
|
20240930,171700,2578374110,6560,6560,6560,6560,0
|
|
20240930,171600,2578374110,6560,6560,6560,6560,0
|
|
20240930,171500,2578374110,6560,6560,6560,6560,0
|
|
20240930,171400,2578374110,6560,6560,6560,6560,0
|
|
20240930,171300,2578374110,6560,6560,6560,6560,0
|
|
20240930,171200,2578374110,6560,6560,6560,6560,0
|
|
20240930,171100,2578374110,6560,6560,6560,6560,0
|
|
20240930,171000,2578374110,6560,6560,6560,6560,0
|
|
20240930,170900,2578374110,6560,6560,6560,6560,0
|
|
20240930,170800,2578374110,6560,6560,6560,6560,0
|
|
20240930,170700,2578374110,6560,6560,6560,6560,0
|
|
20240930,170600,2578374110,6560,6560,6560,6560,0
|
|
20240930,170500,2578374110,6560,6560,6560,6560,0
|
|
20240930,170400,2578374110,6560,6560,6560,6560,22538
|
|
20240930,170300,2578374110,6560,6560,6560,6560,0
|
|
20240930,170200,2578374110,6560,6560,6560,6560,0
|
|
20240930,170100,2578374110,6560,6560,6560,6560,0
|
|
20240930,170000,2578374110,6560,6560,6560,6560,0
|
|
20240930,165900,2578374110,6560,6560,6560,6560,0
|
|
20240930,165800,2578374110,6560,6560,6560,6560,0
|
|
20240930,165700,2578374110,6560,6560,6560,6560,0
|
|
20240930,165600,2578374110,6560,6560,6560,6560,0
|
|
20240930,165500,2578374110,6560,6560,6560,6560,0
|
|
20240930,165400,2578374110,6560,6560,6560,6560,0
|
|
20240930,165300,2578374110,6560,6560,6560,6560,0
|
|
20240930,165200,2578374110,6560,6560,6560,6560,0
|
|
20240930,165100,2578374110,6560,6560,6560,6560,0
|
|
20240930,165000,2578374110,6560,6560,6560,6560,0
|
|
20240930,164900,2578374110,6560,6560,6560,6560,0
|
|
20240930,164800,2578374110,6560,6560,6560,6560,0
|
|
20240930,164700,2578374110,6560,6560,6560,6560,0
|
|
20240930,164600,2578374110,6560,6560,6560,6560,0
|
|
20240930,164500,2578374110,6560,6560,6560,6560,0
|
|
20240930,164400,2578374110,6560,6560,6560,6560,0
|
|
20240930,164300,2578374110,6560,6560,6560,6560,0
|
|
20240930,164200,2578374110,6560,6560,6560,6560,0
|
|
20240930,164100,2578374110,6560,6560,6560,6560,0
|
|
20240930,164000,2578374110,6560,6560,6560,6560,0
|
|
20240930,163900,2578374110,6560,6560,6560,6560,0
|
|
20240930,163800,2578374110,6560,6560,6560,6560,0
|
|
20240930,163700,2578374110,6560,6560,6560,6560,0
|
|
20240930,163600,2578374110,6560,6560,6560,6560,0
|
|
20240930,163500,2578374110,6560,6560,6560,6560,0
|
|
20240930,163400,2578374110,6560,6560,6560,6560,22538
|
|
20240930,163300,2578374110,6560,6560,6560,6560,0
|
|
20240930,163200,2578374110,6560,6560,6560,6560,0
|
|
20240930,163100,2578374110,6560,6560,6560,6560,0
|
|
20240930,163000,2578374110,6560,6560,6560,6560,0
|
|
20240930,162900,2578374110,6560,6560,6560,6560,0
|
|
20240930,162800,2578374110,6560,6560,6560,6560,0
|
|
20240930,162700,2578374110,6560,6560,6560,6560,0
|
|
20240930,162600,2578374110,6560,6560,6560,6560,0
|
|
20240930,162500,2578374110,6560,6560,6560,6560,0
|
|
20240930,162400,2578374110,6560,6560,6560,6560,0
|
|
20240930,162300,2578374110,6560,6560,6560,6560,0
|
|
20240930,162200,2578374110,6560,6560,6560,6560,0
|
|
20240930,162100,2578374110,6560,6560,6560,6560,0
|
|
20240930,162000,2578374110,6560,6560,6560,6560,0
|
|
20240930,161900,2578374110,6560,6560,6560,6560,0
|
|
20240930,161800,2578374110,6560,6560,6560,6560,0
|
|
20240930,161700,2578374110,6560,6560,6560,6560,0
|
|
20240930,161600,2578374110,6560,6560,6560,6560,0
|
|
20240930,161500,2578374110,6560,6560,6560,6560,0
|
|
20240930,161400,2578374110,6560,6560,6560,6560,0
|
|
20240930,161300,2578374110,6560,6560,6560,6560,0
|
|
20240930,161200,2578374110,6560,6560,6560,6560,0
|
|
20240930,161100,2578374110,6560,6560,6560,6560,0
|
|
20240930,161000,2578374110,6560,6560,6560,6560,0
|
|
20240930,160900,2578374110,6560,6560,6560,6560,0
|
|
20240930,160800,2578374110,6560,6560,6560,6560,0
|
|
20240930,160700,2578374110,6560,6560,6560,6560,0
|
|
20240930,160600,2578374110,6560,6560,6560,6560,0
|
|
20240930,160500,2578374110,6560,6560,6560,6560,0
|
|
20240930,160400,2578374110,6560,6560,6560,6560,22538
|
|
20240930,160300,2578374110,6560,6560,6560,6560,0
|
|
20240930,160200,2578374110,6560,6560,6560,6560,0
|
|
20240930,160100,2578374110,6560,6560,6560,6560,0
|
|
20240930,160000,2578374110,6560,6560,6560,6560,0
|
|
20240930,155900,2578374110,6560,6560,6560,6560,0
|
|
20240930,155800,2578374110,6560,6560,6560,6560,0
|
|
20240930,155700,2578374110,6560,6560,6560,6560,0
|
|
20240930,155600,2578374110,6560,6560,6560,6560,0
|
|
20240930,155500,2578374110,6560,6560,6560,6560,0
|
|
20240930,155400,2578374110,6560,6560,6560,6560,0
|
|
20240930,155300,2578374110,6560,6560,6560,6560,0
|
|
20240930,155200,2578374110,6560,6560,6560,6560,0
|
|
20240930,155100,2578374110,6560,6560,6560,6560,0
|
|
20240930,155000,2578374110,6560,6560,6560,6560,0
|
|
20240930,154900,2578374110,6560,6560,6560,6560,0
|
|
20240930,154800,2578374110,6560,6560,6560,6560,0
|
|
20240930,154700,2578374110,6560,6560,6560,6560,0
|
|
20240930,154600,2578374110,6560,6560,6560,6560,0
|
|
20240930,154500,2578374110,6560,6560,6560,6560,0
|
|
20240930,154400,2578374110,6560,6560,6560,6560,0
|
|
20240930,154300,2578374110,6560,6560,6560,6560,0
|
|
20240930,154200,2578374110,6560,6560,6560,6560,0
|
|
20240930,154100,2578374110,6560,6560,6560,6560,0
|
|
20240930,154000,2578374110,6560,6560,6560,6560,0
|
|
20240930,153900,2578374110,6560,6560,6560,6560,0
|
|
20240930,153800,2578374110,6560,6560,6560,6560,0
|
|
20240930,153700,2578374110,6560,6560,6560,6560,0
|
|
20240930,153600,2578374110,6560,6560,6560,6560,0
|
|
20240930,153500,2578374110,6560,6560,6560,6560,0
|
|
20240930,153400,2578374110,6560,6560,6560,6560,22538
|
|
20240930,153300,2578374110,6560,6560,6560,6560,0
|
|
20240930,153200,2578374110,6560,6560,6560,6560,0
|
|
20240930,153100,2578374110,6560,6560,6560,6560,0
|
|
20240930,153000,2578374110,6560,6560,6560,6560,22538
|
|
20240930,152900,2430524830,6600,6600,6600,6600,0
|
|
20240930,152800,2430524830,6600,6600,6600,6600,0
|
|
20240930,152700,2430524830,6600,6600,6600,6600,0
|
|
20240930,152600,2430524830,6600,6600,6600,6600,0
|
|
20240930,152500,2430524830,6600,6600,6600,6600,0
|
|
20240930,152400,2430524830,6600,6600,6600,6600,0
|
|
20240930,152300,2430524830,6600,6600,6600,6600,0
|
|
20240930,152200,2430524830,6600,6600,6600,6600,0
|
|
20240930,152100,2430524830,6600,6600,6600,6600,0
|
|
20240930,152000,2430524830,6600,6600,6600,6600,0
|
|
20240930,151900,2430524830,6600,6600,6610,6590,1106
|
|
20240930,151800,2423230550,6600,6600,6610,6600,1462
|
|
20240930,151700,2413581250,6610,6610,6620,6610,77
|
|
20240930,151600,2413072080,6620,6600,6620,6580,3341
|
|
20240930,151500,2391000110,6600,6600,6610,6580,2834
|
|
20240930,151400,2372299560,6600,6590,6600,6590,3584
|
|
20240930,151300,2348672640,6600,6600,6600,6590,1031
|
|
20240930,151200,2341868240,6600,6590,6600,6590,104
|
|
20240930,151100,2341182730,6590,6610,6610,6590,87
|
|
20240930,151000,2340609320,6610,6600,6620,6580,4554
|
|
20240930,150900,2310539110,6600,6600,6600,6590,409
|
|
20240930,150800,2307842640,6590,6600,6600,6590,863
|
|
20240930,150700,2302151370,6600,6600,6600,6590,759
|
|
20240930,150600,2297147050,6600,6610,6610,6600,912
|
|
20240930,150500,2291127800,6620,6610,6630,6600,2528
|
|
20240930,150400,2274416360,6620,6620,6620,6610,1447
|
|
20240930,150300,2264847050,6620,6610,6620,6600,1729
|
|
20240930,150200,2253422060,6610,6610,6610,6600,1045
|
|
20240930,150100,2246515710,6600,6610,6610,6590,1871
|
|
20240930,150000,2234167840,6600,6600,6610,6600,1033
|
|
20240930,145900,2227349350,6600,6610,6610,6600,708
|
|
20240930,145800,2222673010,6620,6610,6620,6610,1237
|
|
20240930,145700,2214488740,6610,6600,6610,6600,753
|
|
20240930,145600,2209511440,6620,6600,6620,6590,2977
|
|
20240930,145500,2189843950,6590,6600,6600,6590,1027
|
|
20240930,145400,2183072240,6600,6600,6610,6600,2785
|
|
20240930,145300,2164691140,6600,6600,6600,6600,543
|
|
20240930,145200,2161107340,6600,6610,6610,6600,718
|
|
20240930,145100,2156367340,6610,6610,6610,6600,7406
|
|
20240930,145000,2107431090,6610,6610,6620,6610,897
|
|
20240930,144900,2101500910,6610,6610,6620,6610,974
|
|
20240930,144800,2095059770,6610,6610,6620,6610,532
|
|
20240930,144700,2091542080,6610,6620,6620,6610,263
|
|
20240930,144600,2089802530,6620,6620,6620,6610,744
|
|
20240930,144500,2084878960,6610,6620,6620,6610,475
|
|
20240930,144400,2081738210,6620,6610,6620,6610,611
|
|
20240930,144300,2077698700,6620,6610,6620,6610,350
|
|
20240930,144200,2075384150,6620,6620,6620,6610,446
|
|
20240930,144100,2072432400,6620,6630,6630,6620,312
|
|
20240930,144000,2070366930,6620,6620,6630,6620,595
|
|
20240930,143900,2066425030,6620,6620,6620,6620,113
|
|
20240930,143800,2065676970,6620,6630,6630,6620,706
|
|
20240930,143700,2060996360,6630,6640,6640,6630,795
|
|
20240930,143600,2055722430,6630,6630,6630,6630,4
|
|
20240930,143500,2055695910,6630,6640,6640,6610,931
|
|
20240930,143400,2049520910,6650,6650,6650,6650,231
|
|
20240930,143300,2047984760,6650,6640,6650,6640,1843
|
|
20240930,143200,2035741560,6630,6630,6630,6630,113
|
|
20240930,143100,2034992370,6630,6620,6630,6620,687
|
|
20240930,143000,2030439560,6620,6630,6630,6620,298
|
|
20240930,142900,2028464850,6630,6630,6630,6630,33
|
|
20240930,142800,2028246060,6630,6660,6660,6630,231
|
|
20240930,142700,2026713630,6620,6630,6630,6620,5100
|
|
20240930,142600,1992951400,6640,6650,6670,6640,2501
|
|
20240930,142500,1976323270,6630,6630,6670,6620,2071
|
|
20240930,142400,1962554270,6640,6630,6640,6620,458
|
|
20240930,142300,1959516010,6620,6620,6620,6620,170
|
|
20240930,142200,1958390610,6620,6640,6650,6620,1232
|
|
20240930,142100,1950230140,6640,6650,6650,6640,126
|
|
20240930,142000,1949393400,6650,6650,6650,6650,103
|
|
20240930,141900,1948708450,6650,6650,6660,6650,1386
|
|
20240930,141800,1939491180,6640,6640,6640,6640,1
|
|
20240930,141700,1939484540,6640,6640,6640,6640,30
|
|
20240930,141600,1939285340,6640,6640,6640,6640,10
|
|
20240930,141500,1939218940,6640,6640,6640,6630,1764
|
|
20240930,141400,1927521520,6640,6650,6650,6640,211
|
|
20240930,141300,1926118390,6650,6660,6660,6650,910
|
|
20240930,141200,1920057960,6660,6660,6660,6660,117
|
|
20240930,141100,1919278740,6660,6670,6670,6660,67
|
|
20240930,141000,1918831900,6660,6660,6660,6660,91
|
|
20240930,140900,1918225840,6670,6680,6680,6670,6
|
|
20240930,140800,1918185810,6680,6650,6680,6650,2870
|
|
20240930,140700,1899070420,6660,6660,6660,6650,32
|
|
20240930,140600,1898857310,6650,6650,6650,6650,140
|
|
20240930,140500,1897926310,6650,6650,6650,6650,0
|
|
20240930,140400,1897926310,6650,6650,6650,6650,0
|
|
20240930,140300,1897926310,6650,6650,6650,6650,10
|
|
20240930,140200,1897859810,6650,6650,6650,6650,71
|
|
20240930,140100,1897387660,6650,6650,6660,6650,299
|
|
20240930,140000,1895397980,6640,6670,6670,6640,597
|
|
20240930,135900,1891427760,6670,6670,6670,6670,83
|
|
20240930,135800,1890874150,6650,6670,6670,6650,1209
|
|
20240930,135700,1882814430,6690,6690,6690,6690,500
|
|
20240930,135600,1879469430,6670,6670,6700,6660,1899
|
|
20240930,135500,1866789300,6670,6670,6670,6670,5
|
|
20240930,135400,1866755950,6690,6690,6700,6680,1265
|
|
20240930,135300,1858290590,6640,6650,6700,6630,3603
|
|
20240930,135200,1834313300,6640,6640,6640,6640,156
|
|
20240930,135100,1833277460,6640,6650,6650,6640,1014
|
|
20240930,135000,1826544300,6640,6650,6650,6640,1041
|
|
20240930,134900,1819622630,6660,6650,6660,6650,152
|
|
20240930,134800,1818611810,6670,6650,6670,6650,331
|
|
20240930,134700,1816410640,6650,6650,6650,6650,0
|
|
20240930,134600,1816410640,6650,6670,6670,6640,900
|
|
20240930,134500,1810423060,6670,6670,6670,6670,78
|
|
20240930,134400,1809902800,6670,6660,6670,6660,87
|
|
20240930,134300,1809322520,6670,6670,6680,6670,354
|
|
20240930,134200,1806961240,6670,6670,6670,6670,0
|
|
20240930,134100,1806961240,6670,6670,6670,6670,0
|
|
20240930,134000,1806961240,6670,6670,6670,6670,1474
|
|
20240930,133900,1797129660,6670,6670,6670,6670,467
|
|
20240930,133800,1794014770,6670,6670,6670,6670,0
|
|
20240930,133700,1794014770,6670,6670,6670,6670,201
|
|
20240930,133600,1792674100,6670,6670,6670,6640,557
|
|
20240930,133500,1788958940,6660,6670,6670,6640,3417
|
|
20240930,133400,1766197080,6680,6670,6680,6670,1323
|
|
20240930,133300,1757372660,6670,6690,6690,6670,14
|
|
20240930,133200,1757279220,6690,6660,6700,6660,2842
|
|
20240930,133100,1738327560,6660,6650,6660,6650,758
|
|
20240930,133000,1733286760,6650,6660,6660,6650,3249
|
|
20240930,132900,1711666370,6660,6660,6660,6660,0
|
|
20240930,132800,1711666370,6660,6700,6700,6660,5092
|
|
20240930,132700,1677638500,6710,6710,6710,6700,32
|
|
20240930,132600,1677423820,6700,6700,6700,6700,110
|
|
20240930,132500,1676686820,6710,6710,6710,6710,8
|
|
20240930,132400,1676633140,6700,6700,6700,6700,504
|
|
20240930,132300,1673256340,6700,6690,6710,6690,636
|
|
20240930,132200,1668995100,6690,6720,6720,6690,9923
|
|
20240930,132100,1602531230,6720,6710,6720,6700,135
|
|
20240930,132000,1601625700,6720,6720,6720,6720,5
|
|
20240930,131900,1601592100,6720,6710,6720,6710,93
|
|
20240930,131800,1600967190,6700,6700,6700,6700,0
|
|
20240930,131700,1600967190,6700,6720,6720,6700,157
|
|
20240930,131600,1599912890,6710,6720,6720,6700,254
|
|
20240930,131500,1598208580,6720,6700,6720,6700,73
|
|
20240930,131400,1597718260,6700,6710,6710,6700,1505
|
|
20240930,131300,1587622720,6710,6710,6710,6710,0
|
|
20240930,131200,1587622720,6710,6710,6710,6710,0
|
|
20240930,131100,1587622720,6710,6710,6720,6710,123
|
|
20240930,131000,1586796470,6730,6730,6730,6730,8
|
|
20240930,130900,1586742630,6710,6730,6730,6710,197
|
|
20240930,130800,1585419920,6730,6720,6730,6720,268
|
|
20240930,130700,1583618860,6700,6700,6700,6700,0
|
|
20240930,130600,1583618860,6700,6700,6700,6700,0
|
|
20240930,130500,1583618860,6700,6700,6700,6700,9
|
|
20240930,130400,1583558560,6700,6700,6700,6700,0
|
|
20240930,130300,1583558560,6700,6700,6700,6700,0
|
|
20240930,130200,1583558560,6700,6710,6720,6700,668
|
|
20240930,130100,1579076600,6700,6700,6700,6700,15
|
|
20240930,130000,1578976100,6710,6710,6710,6710,199
|
|
20240930,125900,1577640810,6720,6720,6720,6720,0
|
|
20240930,125800,1577640810,6720,6710,6720,6700,312
|
|
20240930,125700,1575546960,6710,6720,6720,6710,59
|
|
20240930,125600,1575150850,6720,6720,6720,6720,68
|
|
20240930,125500,1574693890,6700,6730,6730,6700,738
|
|
20240930,125400,1569741340,6730,6730,6730,6710,265
|
|
20240930,125300,1567958990,6730,6730,6730,6730,61
|
|
20240930,125200,1567548460,6710,6710,6710,6710,144
|
|
20240930,125100,1566582220,6710,6730,6730,6710,130
|
|
20240930,125000,1565708020,6730,6730,6730,6730,48
|
|
20240930,124900,1565384980,6710,6710,6710,6710,0
|
|
20240930,124800,1565384980,6710,6710,6710,6710,193
|
|
20240930,124700,1564089950,6710,6710,6710,6710,0
|
|
20240930,124600,1564089950,6710,6710,6710,6710,0
|
|
20240930,124500,1564089950,6710,6710,6710,6710,0
|
|
20240930,124400,1564089950,6710,6720,6720,6710,19
|
|
20240930,124300,1563962360,6700,6700,6700,6700,0
|
|
20240930,124200,1563962360,6700,6700,6700,6700,0
|
|
20240930,124100,1563962360,6700,6700,6700,6700,13
|
|
20240930,124000,1563875260,6690,6700,6700,6690,364
|
|
20240930,123900,1561437500,6700,6700,6700,6700,50
|
|
20240930,123800,1561102500,6700,6710,6720,6700,297
|
|
20240930,123700,1559108940,6690,6690,6690,6690,1
|
|
20240930,123600,1559102250,6690,6690,6700,6690,804
|
|
20240930,123500,1553723390,6690,6690,6690,6690,18
|
|
20240930,123400,1553602970,6690,6750,6750,6690,2776
|
|
20240930,123300,1534967860,6720,6720,6730,6720,175
|
|
20240930,123200,1533790510,6720,6720,6740,6720,250
|
|
20240930,123100,1532109330,6710,6710,6710,6710,0
|
|
20240930,123000,1532109330,6710,6710,6710,6710,0
|
|
20240930,122900,1532109330,6710,6740,6740,6700,1172
|
|
20240930,122800,1524217180,6700,6700,6700,6700,0
|
|
20240930,122700,1524217180,6700,6740,6740,6700,92
|
|
20240930,122600,1523597460,6730,6730,6730,6730,83
|
|
20240930,122500,1523038870,6700,6710,6720,6700,370
|
|
20240930,122400,1520555480,6700,6720,6720,6700,52
|
|
20240930,122300,1520206480,6720,6720,6720,6720,48
|
|
20240930,122200,1519883920,6690,6690,6690,6690,0
|
|
20240930,122100,1519883920,6690,6690,6690,6690,0
|
|
20240930,122000,1519883920,6690,6710,6710,6690,333
|
|
20240930,121900,1517650710,6710,6700,6710,6690,187
|
|
20240930,121800,1516397440,6690,6690,6690,6690,0
|
|
20240930,121700,1516397440,6690,6700,6700,6690,352
|
|
20240930,121600,1514039530,6690,6690,6690,6690,1
|
|
20240930,121500,1514032840,6680,6680,6680,6680,90
|
|
20240930,121400,1513431640,6680,6680,6680,6680,65
|
|
20240930,121300,1512997440,6660,6680,6680,6660,309
|
|
20240930,121200,1510939320,6680,6680,6680,6680,154
|
|
20240930,121100,1509910600,6680,6680,6680,6680,1
|
|
20240930,121000,1509903920,6680,6670,6680,6670,431
|
|
20240930,120900,1507026610,6680,6680,6680,6680,83
|
|
20240930,120800,1506472170,6680,6670,6680,6670,129
|
|
20240930,120700,1505611690,6660,6660,6660,6660,0
|
|
20240930,120600,1505611690,6660,6670,6670,6660,1585
|
|
20240930,120500,1495039840,6670,6670,6680,6670,40
|
|
20240930,120400,1494773020,6670,6680,6680,6670,703
|
|
20240930,120300,1490077690,6680,6700,6700,6680,6
|
|
20240930,120200,1490037510,6700,6700,6700,6700,25
|
|
20240930,120100,1489870010,6680,6680,6680,6680,0
|
|
20240930,120000,1489870010,6680,6680,6680,6680,0
|
|
20240930,115900,1489870010,6680,6690,6690,6680,113
|
|
20240930,115800,1489114140,6690,6690,6690,6690,0
|
|
20240930,115700,1489114140,6690,6700,6700,6690,29
|
|
20240930,115600,1488920120,6700,6690,6720,6670,1354
|
|
20240930,115500,1479853590,6690,6680,6690,6680,408
|
|
20240930,115400,1477128090,6680,6680,6680,6680,196
|
|
20240930,115300,1475818810,6680,6690,6690,6680,107
|
|
20240930,115200,1475103980,6690,6690,6690,6690,0
|
|
20240930,115100,1475103980,6690,6690,6690,6690,0
|
|
20240930,115000,1475103980,6690,6690,6690,6690,0
|
|
20240930,114900,1475103980,6690,6690,6690,6690,12
|
|
20240930,114800,1475023700,6680,6680,6680,6680,100
|
|
20240930,114700,1474355700,6690,6690,6690,6690,0
|
|
20240930,114600,1474355700,6690,6690,6690,6690,42
|
|
20240930,114500,1474074720,6670,6670,6670,6670,0
|
|
20240930,114400,1474074720,6670,6680,6680,6670,177
|
|
20240930,114300,1472893760,6680,6680,6680,6680,11
|
|
20240930,114200,1472820280,6680,6680,6680,6680,1
|
|
20240930,114100,1472813600,6680,6680,6680,6680,0
|
|
20240930,114000,1472813600,6680,6650,6680,6650,290
|
|
20240930,113900,1470882610,6680,6660,6680,6650,154
|
|
20240930,113800,1469856140,6660,6630,6680,6620,2425
|
|
20240930,113700,1453708060,6620,6620,6620,6620,0
|
|
20240930,113600,1453708060,6620,6660,6660,6620,2238
|
|
20240930,113500,1438868550,6660,6660,6660,6660,0
|
|
20240930,113400,1438868550,6660,6650,6660,6650,199
|
|
20240930,113300,1437545070,6650,6650,6650,6650,13
|
|
20240930,113200,1437458620,6650,6670,6670,6650,404
|
|
20240930,113100,1434767890,6670,6680,6680,6670,94
|
|
20240930,113000,1434140570,6680,6680,6680,6680,1
|
|
20240930,112900,1434133890,6680,6680,6680,6680,122
|
|
20240930,112800,1433318930,6650,6680,6680,6650,32
|
|
20240930,112700,1433106070,6680,6640,6680,6640,3724
|
|
20240930,112600,1408300520,6640,6640,6640,6640,18
|
|
20240930,112500,1408181000,6640,6630,6640,6630,1324
|
|
20240930,112400,1399401740,6630,6650,6650,6630,1702
|
|
20240930,112300,1388112560,6650,6650,6650,6630,207
|
|
20240930,112200,1386739260,6650,6640,6650,6640,109
|
|
20240930,112100,1386015290,6650,6630,6650,6630,92
|
|
20240930,112000,1385403790,6630,6640,6640,6630,430
|
|
20240930,111900,1382552840,6630,6660,6660,6630,132
|
|
20240930,111800,1381677550,6650,6650,6650,6630,1464
|
|
20240930,111700,1371952770,6660,6640,6670,6630,2262
|
|
20240930,111600,1356911920,6630,6630,6630,6630,58
|
|
20240930,111500,1356527380,6630,6640,6640,6630,507
|
|
20240930,111400,1353163450,6640,6630,6640,6630,228
|
|
20240930,111300,1351651750,6630,6630,6630,6630,193
|
|
20240930,111200,1350372160,6630,6640,6640,6630,540
|
|
20240930,111100,1346791460,6640,6640,6640,6640,392
|
|
20240930,111000,1344188580,6640,6650,6670,6630,3776
|
|
20240930,110900,1319093930,6670,6660,6670,6650,109
|
|
20240930,110800,1318368050,6660,6660,6660,6660,1192
|
|
20240930,110700,1310429330,6660,6680,6680,6660,4964
|
|
20240930,110600,1277329240,6680,6680,6680,6680,7
|
|
20240930,110500,1277282480,6680,6670,6680,6670,257
|
|
20240930,110400,1275567970,6670,6680,6680,6670,198
|
|
20240930,110300,1274245680,6680,6680,6680,6680,15
|
|
20240930,110200,1274145480,6680,6680,6680,6680,44
|
|
20240930,110100,1273851560,6680,6700,6700,6670,2614
|
|
20240930,110000,1256398020,6700,6700,6700,6690,205
|
|
20240930,105900,1255024620,6700,6700,6700,6700,269
|
|
20240930,105800,1253222320,6700,6700,6700,6700,1
|
|
20240930,105700,1253215620,6700,6690,6700,6690,977
|
|
20240930,105600,1246669810,6690,6690,6690,6690,5
|
|
20240930,105500,1246636360,6690,6680,6690,6680,55
|
|
20240930,105400,1246268460,6680,6690,6690,6680,96
|
|
20240930,105300,1245626480,6680,6680,6700,6680,1085
|
|
20240930,105200,1238368660,6690,6710,6710,6680,3410
|
|
20240930,105100,1215525910,6700,6710,6710,6700,408
|
|
20240930,105000,1212791700,6700,6710,6710,6700,120
|
|
20240930,104900,1211987680,6700,6700,6700,6700,300
|
|
20240930,104800,1209977680,6710,6750,6750,6700,645
|
|
20240930,104700,1205650400,6750,6750,6750,6720,2225
|
|
20240930,104600,1190677690,6730,6730,6740,6720,174
|
|
20240930,104500,1189505990,6740,6740,6740,6740,1
|
|
20240930,104400,1189499250,6730,6740,6740,6720,1686
|
|
20240930,104300,1178154000,6740,6740,6760,6740,315
|
|
20240930,104200,1176030880,6750,6750,6750,6750,83
|
|
20240930,104100,1175470630,6740,6740,6740,6740,0
|
|
20240930,104000,1175470630,6740,6740,6780,6730,3523
|
|
20240930,103900,1151650320,6740,6740,6740,6740,107
|
|
20240930,103800,1150929140,6740,6750,6750,6730,240
|
|
20240930,103700,1149311840,6750,6750,6750,6750,7
|
|
20240930,103600,1149264590,6750,6750,6750,6730,102
|
|
20240930,103500,1148576110,6730,6750,6750,6730,105
|
|
20240930,103400,1147869070,6750,6750,6750,6750,23
|
|
20240930,103300,1147713820,6750,6730,6750,6730,2
|
|
20240930,103200,1147700340,6730,6730,6740,6730,859
|
|
20240930,103100,1141914060,6730,6730,6730,6730,113
|
|
20240930,103000,1141153570,6720,6720,6720,6720,127
|
|
20240930,102900,1140300130,6720,6730,6730,6720,100
|
|
20240930,102800,1139628050,6730,6720,6730,6720,27
|
|
20240930,102700,1139446370,6710,6710,6710,6710,0
|
|
20240930,102600,1139446370,6710,6710,6710,6710,0
|
|
20240930,102500,1139446370,6710,6710,6710,6710,10
|
|
20240930,102400,1139379270,6710,6730,6730,6710,380
|
|
20240930,102300,1136826970,6730,6730,6730,6730,19
|
|
20240930,102200,1136699100,6730,6730,6730,6730,14
|
|
20240930,102100,1136604880,6730,6730,6730,6730,89
|
|
20240930,102000,1136005910,6740,6700,6740,6680,2339
|
|
20240930,101900,1120313750,6730,6730,6730,6730,49
|
|
20240930,101800,1119983980,6740,6690,6740,6690,1152
|
|
20240930,101700,1112244540,6670,6670,6670,6670,712
|
|
20240930,101600,1107495500,6670,6700,6700,6660,2635
|
|
20240930,101500,1089869650,6750,6660,6750,6660,1474
|
|
20240930,101400,1079973350,6670,6670,6670,6660,687
|
|
20240930,101300,1075395670,6670,6680,6690,6660,1886
|
|
20240930,101200,1062813240,6680,6690,6690,6680,131
|
|
20240930,101100,1061937450,6700,6700,6700,6700,0
|
|
20240930,101000,1061937450,6700,6700,6700,6680,1569
|
|
20240930,100900,1051434070,6700,6700,6710,6690,1537
|
|
20240930,100800,1041132800,6700,6720,6720,6700,212
|
|
20240930,100700,1039711190,6720,6730,6730,6700,608
|
|
20240930,100600,1035636660,6730,6710,6750,6710,1336
|
|
20240930,100500,1026637480,6710,6710,6710,6710,20
|
|
20240930,100400,1026503280,6710,6720,6720,6710,16
|
|
20240930,100300,1026395820,6720,6720,6720,6670,960
|
|
20240930,100200,1019988160,6680,6680,6680,6680,110
|
|
20240930,100100,1019253360,6710,6710,6710,6710,7
|
|
20240930,100000,1019206390,6710,6710,6710,6660,3247
|
|
20240930,095900,997500570,6720,6700,6730,6670,2977
|
|
20240930,095800,977529670,6700,6700,6700,6670,243
|
|
20240930,095700,975901790,6690,6700,6700,6690,17
|
|
20240930,095600,975788050,6660,6670,6670,6660,401
|
|
20240930,095500,973117190,6660,6710,6710,6660,2171
|
|
20240930,095400,958637760,6710,6690,6710,6690,31
|
|
20240930,095300,958430210,6670,6680,6710,6670,5163
|
|
20240930,095200,923898500,6670,6690,6690,6670,1842
|
|
20240930,095100,911602800,6690,6690,6730,6690,1420
|
|
20240930,095000,902060720,6690,6690,6690,6690,53
|
|
20240930,094900,901706150,6660,6690,6690,6660,2799
|
|
20240930,094800,883043150,6670,6680,6680,6670,1343
|
|
20240930,094700,874082850,6680,6690,6690,6680,1126
|
|
20240930,094600,866550060,6690,6680,6700,6660,7769
|
|
20240930,094500,814663830,6680,6690,6700,6680,2506
|
|
20240930,094400,797911390,6690,6720,6720,6690,2434
|
|
20240930,094300,781606110,6720,6700,6730,6700,635
|
|
20240930,094200,777350390,6730,6690,6730,6690,456
|
|
20240930,094100,774295320,6700,6690,6700,6690,430
|
|
20240930,094000,771415780,6690,6730,6730,6690,1154
|
|
20240930,093900,763693380,6730,6730,6730,6700,441
|
|
20240930,093800,760738350,6730,6700,6730,6690,453
|
|
20240930,093700,757704870,6730,6710,6730,6680,3338
|
|
20240930,093600,735307160,6710,6720,6720,6680,4934
|
|
20240930,093500,702266210,6710,6700,6710,6700,1462
|
|
20240930,093400,692465950,6700,6710,6730,6700,4846
|
|
20240930,093300,659939930,6710,6750,6750,6710,3827
|
|
20240930,093200,634200620,6740,6760,6760,6740,1120
|
|
20240930,093100,626639940,6760,6790,6790,6750,189
|
|
20240930,093000,625359990,6750,6790,6790,6750,67
|
|
20240930,092900,624907060,6760,6770,6790,6760,253
|
|
20240930,092800,623194310,6770,6770,6770,6770,197
|
|
20240930,092700,621860620,6770,6760,6770,6760,9
|
|
20240930,092600,621799740,6800,6740,6800,6740,6266
|
|
20240930,092500,579495700,6790,6790,6790,6790,1
|
|
20240930,092400,579488910,6790,6790,6790,6720,4476
|
|
20240930,092300,549184020,6790,6760,6800,6720,3075
|
|
20240930,092200,528373430,6760,6750,6760,6750,36
|
|
20240930,092100,528130340,6760,6780,6780,6750,568
|
|
20240930,092000,524292900,6780,6780,6790,6780,53
|
|
20240930,091900,523933430,6780,6750,6780,6750,1095
|
|
20240930,091800,516530040,6750,6820,6820,6750,1758
|
|
20240930,091700,504638820,6820,6820,6820,6820,1376
|
|
20240930,091600,495254500,6820,6820,6820,6770,929
|
|
20240930,091500,488942830,6800,6790,6830,6770,2316
|
|
20240930,091400,473163870,6760,6760,6790,6760,16993
|
|
20240930,091300,358037210,6760,6730,6760,6710,2917
|
|
20240930,091200,338437530,6730,6770,6770,6730,3225
|
|
20240930,091100,316678350,6770,6770,6780,6770,690
|
|
20240930,091000,312004510,6760,6750,6770,6740,821
|
|
20240930,090900,306467260,6750,6780,6780,6750,598
|
|
20240930,090800,302428680,6760,6790,6790,6760,340
|
|
20240930,090700,300130010,6790,6770,6790,6750,3128
|
|
20240930,090600,278932710,6790,6770,6790,6770,4393
|
|
20240930,090500,249106640,6770,6750,6780,6740,2409
|
|
20240930,090400,232834100,6750,6760,6790,6750,1894
|
|
20240930,090300,220041330,6750,6750,6790,6730,3094
|
|
20240930,090200,199181730,6760,6780,6800,6760,2290
|
|
20240930,090100,183638770,6810,6780,6850,6780,12864
|
|
20240930,090000,96197220,6760,6790,6790,6760,14169
|