676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,201300,3567088270,15910,15910,15910,15910,4610
|
|
20240927,201200,3567088270,15910,15910,15910,15910,0
|
|
20240927,201100,3567088270,15910,15910,15910,15910,0
|
|
20240927,201000,3567088270,15910,15910,15910,15910,0
|
|
20240927,200900,3567088270,15910,15910,15910,15910,0
|
|
20240927,200800,3567088270,15910,15910,15910,15910,0
|
|
20240927,200700,3567088270,15910,15910,15910,15910,0
|
|
20240927,200600,3567088270,15910,15910,15910,15910,0
|
|
20240927,200500,3567088270,15910,15910,15910,15910,0
|
|
20240927,200400,3567088270,15910,15910,15910,15910,0
|
|
20240927,200300,3567088270,15910,15910,15910,15910,0
|
|
20240927,200200,3567088270,15910,15910,15910,15910,0
|
|
20240927,200100,3567088270,15910,15910,15910,15910,0
|
|
20240927,200000,3567088270,15910,15910,15910,15910,0
|
|
20240927,195900,3567088270,15910,15910,15910,15910,0
|
|
20240927,195800,3567088270,15910,15910,15910,15910,0
|
|
20240927,195700,3567088270,15910,15910,15910,15910,0
|
|
20240927,195600,3567088270,15910,15910,15910,15910,0
|
|
20240927,195500,3567088270,15910,15910,15910,15910,0
|
|
20240927,195400,3567088270,15910,15910,15910,15910,0
|
|
20240927,195300,3567088270,15910,15910,15910,15910,0
|
|
20240927,195200,3567088270,15910,15910,15910,15910,0
|
|
20240927,195100,3567088270,15910,15910,15910,15910,0
|
|
20240927,195000,3567088270,15910,15910,15910,15910,0
|
|
20240927,194900,3567088270,15910,15910,15910,15910,0
|
|
20240927,194800,3567088270,15910,15910,15910,15910,0
|
|
20240927,194700,3567088270,15910,15910,15910,15910,0
|
|
20240927,194600,3567088270,15910,15910,15910,15910,0
|
|
20240927,194500,3567088270,15910,15910,15910,15910,0
|
|
20240927,194400,3567088270,15910,15910,15910,15910,0
|
|
20240927,194300,3567088270,15910,15910,15910,15910,4610
|
|
20240927,194200,3567088270,15910,15910,15910,15910,0
|
|
20240927,194100,3567088270,15910,15910,15910,15910,0
|
|
20240927,194000,3567088270,15910,15910,15910,15910,0
|
|
20240927,193900,3567088270,15910,15910,15910,15910,0
|
|
20240927,193800,3567088270,15910,15910,15910,15910,0
|
|
20240927,193700,3567088270,15910,15910,15910,15910,0
|
|
20240927,193600,3567088270,15910,15910,15910,15910,0
|
|
20240927,193500,3567088270,15910,15910,15910,15910,0
|
|
20240927,193400,3567088270,15910,15910,15910,15910,0
|
|
20240927,193300,3567088270,15910,15910,15910,15910,0
|
|
20240927,193200,3567088270,15910,15910,15910,15910,0
|
|
20240927,193100,3567088270,15910,15910,15910,15910,0
|
|
20240927,193000,3567088270,15910,15910,15910,15910,0
|
|
20240927,192900,3567088270,15910,15910,15910,15910,0
|
|
20240927,192800,3567088270,15910,15910,15910,15910,0
|
|
20240927,192700,3567088270,15910,15910,15910,15910,0
|
|
20240927,192600,3567088270,15910,15910,15910,15910,0
|
|
20240927,192500,3567088270,15910,15910,15910,15910,0
|
|
20240927,192400,3567088270,15910,15910,15910,15910,0
|
|
20240927,192300,3567088270,15910,15910,15910,15910,0
|
|
20240927,192200,3567088270,15910,15910,15910,15910,0
|
|
20240927,192100,3567088270,15910,15910,15910,15910,0
|
|
20240927,192000,3567088270,15910,15910,15910,15910,0
|
|
20240927,191900,3567088270,15910,15910,15910,15910,0
|
|
20240927,191800,3567088270,15910,15910,15910,15910,0
|
|
20240927,191700,3567088270,15910,15910,15910,15910,0
|
|
20240927,191600,3567088270,15910,15910,15910,15910,0
|
|
20240927,191500,3567088270,15910,15910,15910,15910,0
|
|
20240927,191400,3567088270,15910,15910,15910,15910,0
|
|
20240927,191300,3567088270,15910,15910,15910,15910,4610
|
|
20240927,191200,3567088270,15910,15910,15910,15910,0
|
|
20240927,191100,3567088270,15910,15910,15910,15910,0
|
|
20240927,191000,3567088270,15910,15910,15910,15910,0
|
|
20240927,190900,3567088270,15910,15910,15910,15910,0
|
|
20240927,190800,3567088270,15910,15910,15910,15910,0
|
|
20240927,190700,3567088270,15910,15910,15910,15910,0
|
|
20240927,190600,3567088270,15910,15910,15910,15910,0
|
|
20240927,190500,3567088270,15910,15910,15910,15910,0
|
|
20240927,190400,3567088270,15910,15910,15910,15910,0
|
|
20240927,190300,3567088270,15910,15910,15910,15910,0
|
|
20240927,190200,3567088270,15910,15910,15910,15910,0
|
|
20240927,190100,3567088270,15910,15910,15910,15910,0
|
|
20240927,190000,3567088270,15910,15910,15910,15910,0
|
|
20240927,185900,3567088270,15910,15910,15910,15910,0
|
|
20240927,185800,3567088270,15910,15910,15910,15910,0
|
|
20240927,185700,3567088270,15910,15910,15910,15910,0
|
|
20240927,185600,3567088270,15910,15910,15910,15910,0
|
|
20240927,185500,3567088270,15910,15910,15910,15910,0
|
|
20240927,185400,3567088270,15910,15910,15910,15910,0
|
|
20240927,185300,3567088270,15910,15910,15910,15910,0
|
|
20240927,185200,3567088270,15910,15910,15910,15910,0
|
|
20240927,185100,3567088270,15910,15910,15910,15910,0
|
|
20240927,185000,3567088270,15910,15910,15910,15910,0
|
|
20240927,184900,3567088270,15910,15910,15910,15910,0
|
|
20240927,184800,3567088270,15910,15910,15910,15910,0
|
|
20240927,184700,3567088270,15910,15910,15910,15910,0
|
|
20240927,184600,3567088270,15910,15910,15910,15910,0
|
|
20240927,184500,3567088270,15910,15910,15910,15910,0
|
|
20240927,184400,3567088270,15910,15910,15910,15910,0
|
|
20240927,184300,3567088270,15910,15910,15910,15910,4610
|
|
20240927,184200,3567088270,15910,15910,15910,15910,0
|
|
20240927,184100,3567088270,15910,15910,15910,15910,0
|
|
20240927,184000,3567088270,15910,15910,15910,15910,0
|
|
20240927,183900,3567088270,15910,15910,15910,15910,0
|
|
20240927,183800,3567088270,15910,15910,15910,15910,0
|
|
20240927,183700,3567088270,15910,15910,15910,15910,0
|
|
20240927,183600,3567088270,15910,15910,15910,15910,0
|
|
20240927,183500,3567088270,15910,15910,15910,15910,0
|
|
20240927,183400,3567088270,15910,15910,15910,15910,0
|
|
20240927,183300,3567088270,15910,15910,15910,15910,0
|
|
20240927,183200,3567088270,15910,15910,15910,15910,0
|
|
20240927,183100,3567088270,15910,15910,15910,15910,0
|
|
20240927,183000,3567088270,15910,15910,15910,15910,0
|
|
20240927,182900,3567088270,15910,15910,15910,15910,0
|
|
20240927,182800,3567088270,15910,15910,15910,15910,0
|
|
20240927,182700,3567088270,15910,15910,15910,15910,0
|
|
20240927,182600,3567088270,15910,15910,15910,15910,0
|
|
20240927,182500,3567088270,15910,15910,15910,15910,0
|
|
20240927,182400,3567088270,15910,15910,15910,15910,0
|
|
20240927,182300,3567088270,15910,15910,15910,15910,0
|
|
20240927,182200,3567088270,15910,15910,15910,15910,0
|
|
20240927,182100,3567088270,15910,15910,15910,15910,0
|
|
20240927,182000,3567088270,15910,15910,15910,15910,0
|
|
20240927,181900,3567088270,15910,15910,15910,15910,0
|
|
20240927,181800,3567088270,15910,15910,15910,15910,0
|
|
20240927,181700,3567088270,15910,15910,15910,15910,0
|
|
20240927,181600,3567088270,15910,15910,15910,15910,0
|
|
20240927,181500,3567088270,15910,15910,15910,15910,0
|
|
20240927,181400,3567088270,15910,15910,15910,15910,0
|
|
20240927,181300,3567088270,15910,15910,15910,15910,4610
|
|
20240927,181200,3567088270,15910,15910,15910,15910,0
|
|
20240927,181100,3567088270,15910,15910,15910,15910,0
|
|
20240927,181000,3567088270,15910,15910,15910,15910,0
|
|
20240927,180900,3567088270,15910,15910,15910,15910,0
|
|
20240927,180800,3567088270,15910,15910,15910,15910,0
|
|
20240927,180700,3567088270,15910,15910,15910,15910,0
|
|
20240927,180600,3567088270,15910,15910,15910,15910,0
|
|
20240927,180500,3567088270,15910,15910,15910,15910,0
|
|
20240927,180400,3567088270,15910,15910,15910,15910,0
|
|
20240927,180300,3567088270,15910,15910,15910,15910,0
|
|
20240927,180200,3567088270,15910,15910,15910,15910,0
|
|
20240927,180100,3567088270,15910,15910,15910,15910,0
|
|
20240927,180000,3567088270,15910,15910,15910,15910,0
|
|
20240927,175900,3567088270,15910,15910,15910,15910,0
|
|
20240927,175800,3567088270,15910,15910,15910,15910,0
|
|
20240927,175700,3567088270,15910,15910,15910,15910,0
|
|
20240927,175600,3567088270,15910,15910,15910,15910,0
|
|
20240927,175500,3567088270,15910,15910,15910,15910,0
|
|
20240927,175400,3567088270,15910,15910,15910,15910,0
|
|
20240927,175300,3567088270,15910,15910,15910,15910,0
|
|
20240927,175200,3567088270,15910,15910,15910,15910,0
|
|
20240927,175100,3567088270,15910,15910,15910,15910,0
|
|
20240927,175000,3567088270,15910,15910,15910,15910,0
|
|
20240927,174900,3567088270,15910,15910,15910,15910,0
|
|
20240927,174800,3567088270,15910,15910,15910,15910,0
|
|
20240927,174700,3567088270,15910,15910,15910,15910,0
|
|
20240927,174600,3567088270,15910,15910,15910,15910,0
|
|
20240927,174500,3567088270,15910,15910,15910,15910,0
|
|
20240927,174400,3567088270,15910,15910,15910,15910,0
|
|
20240927,174300,3567088270,15910,15910,15910,15910,4610
|
|
20240927,174200,3567088270,15910,15910,15910,15910,0
|
|
20240927,174100,3567088270,15910,15910,15910,15910,0
|
|
20240927,174000,3567088270,15910,15910,15910,15910,0
|
|
20240927,173900,3567088270,15910,15910,15910,15910,0
|
|
20240927,173800,3567088270,15910,15910,15910,15910,0
|
|
20240927,173700,3567088270,15910,15910,15910,15910,0
|
|
20240927,173600,3567088270,15910,15910,15910,15910,0
|
|
20240927,173500,3567088270,15910,15910,15910,15910,0
|
|
20240927,173400,3567088270,15910,15910,15910,15910,0
|
|
20240927,173300,3567088270,15910,15910,15910,15910,0
|
|
20240927,173200,3567088270,15910,15910,15910,15910,0
|
|
20240927,173100,3567088270,15910,15910,15910,15910,0
|
|
20240927,173000,3567088270,15910,15910,15910,15910,0
|
|
20240927,172900,3567088270,15910,15910,15910,15910,0
|
|
20240927,172800,3567088270,15910,15910,15910,15910,0
|
|
20240927,172700,3567088270,15910,15910,15910,15910,0
|
|
20240927,172600,3567088270,15910,15910,15910,15910,0
|
|
20240927,172500,3567088270,15910,15910,15910,15910,0
|
|
20240927,172400,3567088270,15910,15910,15910,15910,0
|
|
20240927,172300,3567088270,15910,15910,15910,15910,0
|
|
20240927,172200,3567088270,15910,15910,15910,15910,0
|
|
20240927,172100,3567088270,15910,15910,15910,15910,0
|
|
20240927,172000,3567088270,15910,15910,15910,15910,0
|
|
20240927,171900,3567088270,15910,15910,15910,15910,0
|
|
20240927,171800,3567088270,15910,15910,15910,15910,0
|
|
20240927,171700,3567088270,15910,15910,15910,15910,0
|
|
20240927,171600,3567088270,15910,15910,15910,15910,0
|
|
20240927,171500,3567088270,15910,15910,15910,15910,0
|
|
20240927,171400,3567088270,15910,15910,15910,15910,0
|
|
20240927,171300,3567088270,15910,15910,15910,15910,4610
|
|
20240927,171200,3567088270,15910,15910,15910,15910,0
|
|
20240927,171100,3567088270,15910,15910,15910,15910,0
|
|
20240927,171000,3567088270,15910,15910,15910,15910,0
|
|
20240927,170900,3567088270,15910,15910,15910,15910,0
|
|
20240927,170800,3567088270,15910,15910,15910,15910,0
|
|
20240927,170700,3567088270,15910,15910,15910,15910,0
|
|
20240927,170600,3567088270,15910,15910,15910,15910,0
|
|
20240927,170500,3567088270,15910,15910,15910,15910,0
|
|
20240927,170400,3567088270,15910,15910,15910,15910,0
|
|
20240927,170300,3567088270,15910,15910,15910,15910,0
|
|
20240927,170200,3567088270,15910,15910,15910,15910,0
|
|
20240927,170100,3567088270,15910,15910,15910,15910,0
|
|
20240927,170000,3567088270,15910,15910,15910,15910,0
|
|
20240927,165900,3567088270,15910,15910,15910,15910,0
|
|
20240927,165800,3567088270,15910,15910,15910,15910,0
|
|
20240927,165700,3567088270,15910,15910,15910,15910,0
|
|
20240927,165600,3567088270,15910,15910,15910,15910,0
|
|
20240927,165500,3567088270,15910,15910,15910,15910,0
|
|
20240927,165400,3567088270,15910,15910,15910,15910,0
|
|
20240927,165300,3567088270,15910,15910,15910,15910,0
|
|
20240927,165200,3567088270,15910,15910,15910,15910,0
|
|
20240927,165100,3567088270,15910,15910,15910,15910,0
|
|
20240927,165000,3567088270,15910,15910,15910,15910,0
|
|
20240927,164900,3567088270,15910,15910,15910,15910,0
|
|
20240927,164800,3567088270,15910,15910,15910,15910,0
|
|
20240927,164700,3567088270,15910,15910,15910,15910,0
|
|
20240927,164600,3567088270,15910,15910,15910,15910,0
|
|
20240927,164500,3567088270,15910,15910,15910,15910,0
|
|
20240927,164400,3567088270,15910,15910,15910,15910,0
|
|
20240927,164300,3567088270,15910,15910,15910,15910,4610
|
|
20240927,164200,3567088270,15910,15910,15910,15910,0
|
|
20240927,164100,3567088270,15910,15910,15910,15910,0
|
|
20240927,164000,3567088270,15910,15910,15910,15910,0
|
|
20240927,163900,3567088270,15910,15910,15910,15910,0
|
|
20240927,163800,3567088270,15910,15910,15910,15910,0
|
|
20240927,163700,3567088270,15910,15910,15910,15910,0
|
|
20240927,163600,3567088270,15910,15910,15910,15910,0
|
|
20240927,163500,3567088270,15910,15910,15910,15910,0
|
|
20240927,163400,3567088270,15910,15910,15910,15910,0
|
|
20240927,163300,3567088270,15910,15910,15910,15910,0
|
|
20240927,163200,3567088270,15910,15910,15910,15910,0
|
|
20240927,163100,3567088270,15910,15910,15910,15910,0
|
|
20240927,163000,3567088270,15910,15910,15910,15910,0
|
|
20240927,162900,3567088270,15910,15910,15910,15910,0
|
|
20240927,162800,3567088270,15910,15910,15910,15910,0
|
|
20240927,162700,3567088270,15910,15910,15910,15910,0
|
|
20240927,162600,3567088270,15910,15910,15910,15910,0
|
|
20240927,162500,3567088270,15910,15910,15910,15910,0
|
|
20240927,162400,3567088270,15910,15910,15910,15910,0
|
|
20240927,162300,3567088270,15910,15910,15910,15910,0
|
|
20240927,162200,3567088270,15910,15910,15910,15910,0
|
|
20240927,162100,3567088270,15910,15910,15910,15910,0
|
|
20240927,162000,3567088270,15910,15910,15910,15910,0
|
|
20240927,161900,3567088270,15910,15910,15910,15910,0
|
|
20240927,161800,3567088270,15910,15910,15910,15910,0
|
|
20240927,161700,3567088270,15910,15910,15910,15910,0
|
|
20240927,161600,3567088270,15910,15910,15910,15910,0
|
|
20240927,161500,3567088270,15910,15910,15910,15910,0
|
|
20240927,161400,3567088270,15910,15910,15910,15910,0
|
|
20240927,161300,3567088270,15910,15910,15910,15910,4610
|
|
20240927,161200,3567088270,15910,15910,15910,15910,0
|
|
20240927,161100,3567088270,15910,15910,15910,15910,0
|
|
20240927,161000,3567088270,15910,15910,15910,15910,0
|
|
20240927,160900,3567088270,15910,15910,15910,15910,0
|
|
20240927,160800,3567088270,15910,15910,15910,15910,0
|
|
20240927,160700,3567088270,15910,15910,15910,15910,0
|
|
20240927,160600,3567088270,15910,15910,15910,15910,0
|
|
20240927,160500,3567088270,15910,15910,15910,15910,0
|
|
20240927,160400,3567088270,15910,15910,15910,15910,0
|
|
20240927,160300,3567088270,15910,15910,15910,15910,0
|
|
20240927,160200,3567088270,15910,15910,15910,15910,0
|
|
20240927,160100,3567088270,15910,15910,15910,15910,0
|
|
20240927,160000,3567088270,15910,15910,15910,15910,0
|
|
20240927,155900,3567088270,15910,15910,15910,15910,0
|
|
20240927,155800,3567088270,15910,15910,15910,15910,0
|
|
20240927,155700,3567088270,15910,15910,15910,15910,0
|
|
20240927,155600,3567088270,15910,15910,15910,15910,0
|
|
20240927,155500,3567088270,15910,15910,15910,15910,0
|
|
20240927,155400,3567088270,15910,15910,15910,15910,0
|
|
20240927,155300,3567088270,15910,15910,15910,15910,0
|
|
20240927,155200,3567088270,15910,15910,15910,15910,0
|
|
20240927,155100,3567088270,15910,15910,15910,15910,0
|
|
20240927,155000,3567088270,15910,15910,15910,15910,0
|
|
20240927,154900,3567088270,15910,15910,15910,15910,0
|
|
20240927,154800,3567088270,15910,15910,15910,15910,0
|
|
20240927,154700,3567088270,15910,15910,15910,15910,0
|
|
20240927,154600,3567088270,15910,15910,15910,15910,0
|
|
20240927,154500,3567088270,15910,15910,15910,15910,0
|
|
20240927,154400,3567088270,15910,15910,15910,15910,0
|
|
20240927,154300,3567088270,15910,15910,15910,15910,4610
|
|
20240927,154200,3567088270,15910,15910,15910,15910,0
|
|
20240927,154100,3567088270,15910,15910,15910,15910,0
|
|
20240927,154000,3567088270,15910,15910,15910,15910,0
|
|
20240927,153900,3567088270,15910,15910,15910,15910,0
|
|
20240927,153800,3567088270,15910,15910,15910,15910,0
|
|
20240927,153700,3567088270,15910,15910,15910,15910,0
|
|
20240927,153600,3567088270,15910,15910,15910,15910,0
|
|
20240927,153500,3567088270,15910,15910,15910,15910,0
|
|
20240927,153400,3567088270,15910,15910,15910,15910,0
|
|
20240927,153300,3567088270,15910,15910,15910,15910,0
|
|
20240927,153200,3567088270,15910,15910,15910,15910,0
|
|
20240927,153100,3567088270,15910,15910,15910,15910,0
|
|
20240927,153000,3567088270,15910,15910,15910,15910,4610
|
|
20240927,152900,3493743170,15930,15930,15930,15930,0
|
|
20240927,152800,3493743170,15930,15930,15930,15930,0
|
|
20240927,152700,3493743170,15930,15930,15930,15930,0
|
|
20240927,152600,3493743170,15930,15930,15930,15930,0
|
|
20240927,152500,3493743170,15930,15930,15930,15930,0
|
|
20240927,152400,3493743170,15930,15930,15930,15930,0
|
|
20240927,152300,3493743170,15930,15930,15930,15930,0
|
|
20240927,152200,3493743170,15930,15930,15930,15930,0
|
|
20240927,152100,3493743170,15930,15930,15930,15930,0
|
|
20240927,152000,3493743170,15930,15930,15930,15930,0
|
|
20240927,151900,3493743170,15930,15970,15970,15930,207
|
|
20240927,151800,3490444840,15970,15940,15970,15930,282
|
|
20240927,151700,3485950010,15950,15930,15950,15920,541
|
|
20240927,151600,3477333220,15930,15920,15930,15920,428
|
|
20240927,151500,3470519430,15930,15940,15940,15930,307
|
|
20240927,151400,3465628860,15940,15940,15940,15930,262
|
|
20240927,151300,3461455120,15940,15930,15940,15930,350
|
|
20240927,151200,3455878540,15940,15940,15950,15940,514
|
|
20240927,151100,3447685350,15940,15940,15940,15930,362
|
|
20240927,151000,3441915130,15940,15950,15950,15940,319
|
|
20240927,150900,3436828040,15980,15940,15980,15930,276
|
|
20240927,150800,3432428080,15950,15960,15960,15940,450
|
|
20240927,150700,3425254210,15960,15950,15970,15950,416
|
|
20240927,150600,3418617120,15950,15950,15960,15930,783
|
|
20240927,150500,3406135480,15950,15970,15970,15950,42
|
|
20240927,150400,3405465110,15970,15980,15980,15960,58
|
|
20240927,150300,3404539100,15980,15970,16000,15960,312
|
|
20240927,150200,3399558150,15970,15960,16000,15960,461
|
|
20240927,150100,3392196100,15980,15990,15990,15980,225
|
|
20240927,150000,3388599460,16000,16000,16010,15990,1077
|
|
20240927,145900,3371364430,16010,16040,16040,16000,914
|
|
20240927,145800,3356725070,16050,16060,16060,16020,219
|
|
20240927,145700,3353213580,16060,16030,16060,16010,68
|
|
20240927,145600,3352123540,15990,15980,15990,15980,440
|
|
20240927,145500,3345089240,15970,15980,15980,15960,144
|
|
20240927,145400,3342789240,15980,15970,15980,15930,480
|
|
20240927,145300,3335140870,15970,15980,15980,15940,574
|
|
20240927,145200,3325989290,15960,15980,15980,15950,1567
|
|
20240927,145100,3300994120,15980,15980,15980,15970,116
|
|
20240927,145000,3299140860,15980,15970,15990,15960,645
|
|
20240927,144900,3288837820,15980,15970,15990,15970,971
|
|
20240927,144800,3273330330,15960,15990,15990,15960,783
|
|
20240927,144700,3260824310,15990,16010,16010,15990,1043
|
|
20240927,144600,3244146100,16010,16000,16010,16000,169
|
|
20240927,144500,3241440680,16000,15990,16010,15990,29
|
|
20240927,144400,3240976600,16000,16000,16000,15990,83
|
|
20240927,144300,3239648650,16000,16010,16010,15990,1090
|
|
20240927,144200,3222212430,16030,16030,16030,16010,23
|
|
20240927,144100,3221843940,16010,16030,16050,16000,314
|
|
20240927,144000,3216814560,16050,16040,16050,16030,119
|
|
20240927,143900,3214906550,16050,16040,16050,16030,235
|
|
20240927,143800,3211138170,16030,16030,16030,16020,353
|
|
20240927,143700,3205481590,16030,16020,16030,16020,96
|
|
20240927,143600,3203942810,16030,16030,16030,16030,71
|
|
20240927,143500,3202804680,16030,16030,16030,16020,411
|
|
20240927,143400,3196218440,16030,16030,16030,16030,55
|
|
20240927,143300,3195336790,16030,16030,16030,16020,85
|
|
20240927,143200,3193974280,16030,16050,16060,16030,248
|
|
20240927,143100,3189996410,16060,16050,16060,16050,128
|
|
20240927,143000,3187941950,16040,16050,16050,16040,78
|
|
20240927,142900,3186690210,16020,15990,16020,15990,1106
|
|
20240927,142800,3168992190,15990,16040,16050,15990,5361
|
|
20240927,142700,3083172970,16040,16050,16050,16030,476
|
|
20240927,142600,3075538950,16050,16050,16050,16040,125
|
|
20240927,142500,3073533320,16050,16050,16050,16040,180
|
|
20240927,142400,3070644900,16040,16050,16050,16040,150
|
|
20240927,142300,3068237950,16050,16080,16080,16040,1695
|
|
20240927,142200,3040989390,16080,16080,16100,16080,298
|
|
20240927,142100,3036195670,16090,16090,16090,16080,48
|
|
20240927,142000,3035423680,16090,16090,16090,16080,226
|
|
20240927,141900,3031787930,16090,16080,16090,16080,177
|
|
20240927,141800,3028940590,16090,16090,16090,16080,74
|
|
20240927,141700,3027750200,16090,16080,16090,16060,444
|
|
20240927,141600,3020610630,16070,16050,16070,16050,195
|
|
20240927,141500,3017477660,16050,16080,16080,16040,101
|
|
20240927,141400,3015856200,16060,16040,16080,16040,149
|
|
20240927,141300,3013462720,16040,16080,16080,16040,278
|
|
20240927,141200,3008995210,16050,16070,16080,16050,117
|
|
20240927,141100,3007116560,16060,16080,16080,16060,156
|
|
20240927,141000,3004610390,16050,16070,16080,16050,292
|
|
20240927,140900,2999922040,16060,16050,16080,16050,217
|
|
20240927,140800,2996435390,16060,16050,16080,16050,207
|
|
20240927,140700,2993110290,16070,16080,16080,16050,120
|
|
20240927,140600,2991183160,16070,16060,16080,16060,143
|
|
20240927,140500,2988885600,16060,16060,16060,16050,173
|
|
20240927,140400,2986107810,16060,16050,16070,16050,154
|
|
20240927,140300,2983635010,16070,16060,16070,16050,166
|
|
20240927,140200,2980969700,16050,16060,16060,16040,150
|
|
20240927,140100,2978562420,16060,16050,16060,16040,351
|
|
20240927,140000,2972927960,16060,16050,16060,16050,117
|
|
20240927,135900,2971049430,16060,16060,16060,16040,868
|
|
20240927,135800,2957117730,16060,16080,16090,16060,1973
|
|
20240927,135700,2925408980,16080,16080,16080,16070,476
|
|
20240927,135600,2917755500,16090,16090,16090,16080,85
|
|
20240927,135500,2916387970,16090,16100,16100,16090,536
|
|
20240927,135400,2907762540,16100,16100,16100,16090,180
|
|
20240927,135300,2904865300,16100,16100,16120,16090,174
|
|
20240927,135200,2902064660,16100,16100,16100,16090,281
|
|
20240927,135100,2897540610,16120,16120,16120,16110,238
|
|
20240927,135000,2893705320,16120,16110,16120,16100,280
|
|
20240927,134900,2889194150,16110,16110,16110,16100,314
|
|
20240927,134800,2884136480,16110,16120,16120,16100,37
|
|
20240927,134700,2883540420,16120,16120,16120,16100,300
|
|
20240927,134600,2878707580,16130,16130,16130,16100,285
|
|
20240927,134500,2874115380,16110,16110,16130,16110,138
|
|
20240927,134400,2871892180,16130,16140,16140,16100,310
|
|
20240927,134300,2866898900,16120,16140,16140,16110,365
|
|
20240927,134200,2861016030,16130,16140,16140,16120,101
|
|
20240927,134100,2859387510,16120,16150,16150,16110,217
|
|
20240927,134000,2855888500,16130,16130,16150,16130,160
|
|
20240927,133900,2853307060,16130,16150,16150,16120,222
|
|
20240927,133800,2849727160,16130,16130,16150,16120,248
|
|
20240927,133700,2845724710,16140,16130,16140,16130,124
|
|
20240927,133600,2843723950,16150,16150,16150,16130,185
|
|
20240927,133500,2840738240,16140,16130,16150,16120,155
|
|
20240927,133400,2838237700,16130,16130,16150,16120,175
|
|
20240927,133300,2835415490,16140,16130,16150,16120,196
|
|
20240927,133200,2832252830,16130,16140,16150,16120,362
|
|
20240927,133100,2826414890,16130,16140,16140,16130,185
|
|
20240927,133000,2823429650,16140,16150,16150,16130,120
|
|
20240927,132900,2821493480,16150,16150,16150,16120,114
|
|
20240927,132800,2819654720,16130,16140,16140,16130,226
|
|
20240927,132700,2816008120,16150,16140,16150,16130,117
|
|
20240927,132600,2814120290,16120,16150,16150,16120,179
|
|
20240927,132500,2811232610,16160,16150,16160,16140,176
|
|
20240927,132400,2808389950,16160,16160,16160,16150,157
|
|
20240927,132300,2805853480,16160,16150,16160,16140,296
|
|
20240927,132200,2801072650,16140,16150,16150,16130,110
|
|
20240927,132100,2799297490,16160,16160,16160,16140,78
|
|
20240927,132000,2798037810,16150,16130,16160,16130,264
|
|
20240927,131900,2793775600,16160,16150,16160,16130,358
|
|
20240927,131800,2787995920,16150,16150,16150,16130,92
|
|
20240927,131700,2786511440,16140,16160,16160,16140,208
|
|
20240927,131600,2783153110,16160,16130,16160,16120,116
|
|
20240927,131500,2781281560,16160,16150,16160,16130,73
|
|
20240927,131400,2780102570,16150,16150,16150,16140,162
|
|
20240927,131300,2777486750,16150,16140,16150,16140,158
|
|
20240927,131200,2774935260,16150,16150,16150,16140,195
|
|
20240927,131100,2771786510,16150,16140,16150,16140,173
|
|
20240927,131000,2768993520,16150,16150,16150,16140,145
|
|
20240927,130900,2766652450,16140,16150,16150,16130,170
|
|
20240927,130800,2763908090,16140,16150,16150,16140,135
|
|
20240927,130700,2761728890,16140,16160,16160,16140,83
|
|
20240927,130600,2760388350,16140,16140,16160,16130,222
|
|
20240927,130500,2756803860,16140,16140,16160,16130,163
|
|
20240927,130400,2754171380,16160,16150,16160,16110,89
|
|
20240927,130300,2752736010,16160,16160,16170,16150,128
|
|
20240927,130200,2750667890,16170,16160,16170,16120,103
|
|
20240927,130100,2749004340,16160,16150,16160,16110,131
|
|
20240927,130000,2746890410,16150,16150,16150,16140,83
|
|
20240927,125900,2745550540,16150,16150,16150,16120,68
|
|
20240927,125800,2744453500,16150,16160,16160,16140,165
|
|
20240927,125700,2741789250,16150,16170,16170,16140,87
|
|
20240927,125600,2740384800,16170,16150,16170,16130,263
|
|
20240927,125500,2736137410,16170,16180,16180,16120,21
|
|
20240927,125400,2735798560,16170,16140,16170,16120,1138
|
|
20240927,125300,2717410120,16140,16130,16140,16110,147
|
|
20240927,125200,2715039730,16130,16110,16130,16100,114
|
|
20240927,125100,2713203080,16130,16130,16130,16110,31
|
|
20240927,125000,2712703150,16130,16150,16150,16100,201
|
|
20240927,124900,2709462240,16150,16150,16150,16110,104
|
|
20240927,124800,2707785760,16150,16130,16170,16100,1006
|
|
20240927,124700,2691584720,16120,16140,16170,16120,200
|
|
20240927,124600,2688356160,16120,16140,16140,16120,138
|
|
20240927,124500,2686130000,16170,16160,16170,16130,135
|
|
20240927,124400,2683949340,16160,16150,16160,16130,114
|
|
20240927,124300,2682109360,16150,16140,16150,16140,7
|
|
20240927,124200,2681996330,16110,16150,16150,16110,167
|
|
20240927,124100,2679301280,16150,16130,16150,16130,131
|
|
20240927,124000,2677186770,16130,16140,16150,16120,59
|
|
20240927,123900,2676235460,16150,16150,16150,16110,160
|
|
20240927,123800,2673653710,16150,16150,16150,16140,129
|
|
20240927,123700,2671571070,16150,16140,16150,16120,96
|
|
20240927,123600,2670021960,16150,16140,16150,16130,118
|
|
20240927,123500,2668117430,16150,16150,16150,16110,83
|
|
20240927,123400,2666779460,16150,16130,16160,16100,1238
|
|
20240927,123300,2646831020,16160,16160,16160,16130,81
|
|
20240927,123200,2645523170,16150,16160,16160,16130,166
|
|
20240927,123100,2642841980,16130,16160,16160,16110,83
|
|
20240927,123000,2641504160,16160,16160,16160,16110,90
|
|
20240927,122900,2640052660,16160,16130,16170,16110,113
|
|
20240927,122800,2638228310,16130,16150,16170,16120,410
|
|
20240927,122700,2631609700,16160,16160,16160,16140,77
|
|
20240927,122600,2630366660,16160,16170,16170,16140,246
|
|
20240927,122500,2626393430,16170,16170,16170,16140,113
|
|
20240927,122400,2624568470,16140,16170,16170,16140,245
|
|
20240927,122300,2620610670,16150,16160,16170,16150,188
|
|
20240927,122200,2617573320,16170,16170,16170,16160,138
|
|
20240927,122100,2615342560,16170,16190,16200,16170,224
|
|
20240927,122000,2611717370,16180,16180,16210,16170,1076
|
|
20240927,121900,2594288450,16190,16180,16200,16170,17
|
|
20240927,121800,2594013340,16190,16160,16200,16160,83
|
|
20240927,121700,2592670800,16150,16140,16150,16130,786
|
|
20240927,121600,2579984500,16140,16130,16140,16110,422
|
|
20240927,121500,2573182040,16130,16140,16140,16130,280
|
|
20240927,121400,2568665550,16140,16160,16160,16140,523
|
|
20240927,121300,2560219500,16190,16170,16200,16150,245
|
|
20240927,121200,2556258530,16200,16200,16200,16150,21
|
|
20240927,121100,2555919120,16150,16150,16160,16150,350
|
|
20240927,121000,2550265100,16150,16140,16150,16130,150
|
|
20240927,120900,2547843960,16130,16140,16140,16130,142
|
|
20240927,120800,2545552740,16140,16120,16140,16120,213
|
|
20240927,120700,2542118970,16120,16150,16150,16120,248
|
|
20240927,120600,2538116200,16140,16150,16160,16140,247
|
|
20240927,120500,2534126500,16160,16200,16200,16150,935
|
|
20240927,120400,2519010310,16200,16210,16210,16190,284
|
|
20240927,120300,2514411770,16190,16190,16210,16190,148
|
|
20240927,120200,2512014120,16190,16190,16210,16180,442
|
|
20240927,120100,2504859100,16220,16290,16290,16190,1671
|
|
20240927,120000,2477765110,16260,16280,16300,16230,189
|
|
20240927,115900,2474689570,16280,16300,16300,16240,346
|
|
20240927,115800,2469059210,16300,16270,16310,16240,454
|
|
20240927,115700,2461669960,16300,16310,16310,16250,309
|
|
20240927,115600,2456638590,16280,16280,16310,16270,305
|
|
20240927,115500,2451668590,16300,16300,16300,16270,270
|
|
20240927,115400,2447269070,16280,16270,16300,16270,324
|
|
20240927,115300,2441991980,16260,16300,16300,16250,668
|
|
20240927,115200,2431111040,16300,16290,16300,16260,244
|
|
20240927,115100,2427138260,16290,16300,16300,16250,376
|
|
20240927,115000,2421014810,16240,16290,16290,16240,321
|
|
20240927,114900,2415790980,16290,16300,16300,16270,302
|
|
20240927,114800,2410871300,16300,16300,16300,16260,269
|
|
20240927,114700,2406492080,16270,16240,16300,16230,965
|
|
20240927,114600,2390821130,16240,16310,16310,16230,1003
|
|
20240927,114500,2374509310,16280,16280,16310,16280,161
|
|
20240927,114400,2371886210,16280,16300,16310,16270,363
|
|
20240927,114300,2365968330,16300,16300,16310,16240,185
|
|
20240927,114200,2362955170,16310,16310,16310,16290,293
|
|
20240927,114100,2358176520,16310,16300,16310,16290,206
|
|
20240927,114000,2354819010,16300,16280,16300,16250,397
|
|
20240927,113900,2348355770,16270,16270,16280,16240,414
|
|
20240927,113800,2341621900,16270,16270,16270,16260,265
|
|
20240927,113700,2337311550,16270,16260,16280,16260,280
|
|
20240927,113600,2332755320,16280,16250,16290,16250,289
|
|
20240927,113500,2328051190,16250,16250,16290,16240,383
|
|
20240927,113400,2321824300,16250,16300,16300,16240,267
|
|
20240927,113300,2317478360,16290,16290,16290,16240,264
|
|
20240927,113200,2313180950,16290,16290,16300,16270,462
|
|
20240927,113100,2305656110,16240,16300,16300,16240,257
|
|
20240927,113000,2301472190,16240,16240,16300,16240,436
|
|
20240927,112900,2294382140,16230,16270,16270,16230,1298
|
|
20240927,112800,2273298000,16310,16310,16310,16270,502
|
|
20240927,112700,2265118270,16280,16310,16320,16280,330
|
|
20240927,112600,2259740360,16300,16310,16310,16270,195
|
|
20240927,112500,2256562470,16310,16310,16310,16290,399
|
|
20240927,112400,2250056300,16300,16320,16320,16270,294
|
|
20240927,112300,2245262430,16310,16330,16330,16290,356
|
|
20240927,112200,2239454370,16330,16330,16330,16330,209
|
|
20240927,112100,2236041400,16330,16320,16330,16300,316
|
|
20240927,112000,2230883700,16320,16290,16320,16260,1261
|
|
20240927,111900,2210346970,16290,16310,16330,16290,814
|
|
20240927,111800,2197076880,16300,16310,16340,16300,363
|
|
20240927,111700,2191154110,16330,16340,16340,16290,325
|
|
20240927,111600,2185847320,16310,16290,16340,16290,281
|
|
20240927,111500,2181260460,16300,16340,16340,16300,153
|
|
20240927,111400,2178761320,16340,16330,16340,16300,465
|
|
20240927,111300,2171170200,16310,16260,16340,16260,830
|
|
20240927,111200,2157651000,16260,16270,16270,16260,538
|
|
20240927,111100,2148901070,16270,16310,16340,16270,667
|
|
20240927,111000,2138029350,16350,16310,16360,16300,236
|
|
20240927,110900,2134174550,16360,16350,16360,16300,388
|
|
20240927,110800,2127836400,16310,16350,16360,16290,368
|
|
20240927,110700,2121824990,16350,16300,16350,16300,321
|
|
20240927,110600,2116581080,16340,16330,16350,16280,389
|
|
20240927,110500,2110232190,16330,16320,16330,16260,170
|
|
20240927,110400,2107461440,16310,16250,16310,16240,408
|
|
20240927,110300,2100822200,16240,16270,16320,16230,1523
|
|
20240927,110200,2076058900,16280,16230,16280,16230,1053
|
|
20240927,110100,2058946830,16240,16250,16280,16230,424
|
|
20240927,110000,2052051090,16270,16370,16370,16250,1408
|
|
20240927,105900,2029144720,16360,16320,16370,16290,624
|
|
20240927,105800,2018955130,16310,16320,16320,16300,479
|
|
20240927,105700,2011138720,16300,16310,16320,16300,605
|
|
20240927,105600,2001266340,16320,16310,16320,16270,709
|
|
20240927,105500,1989710290,16300,16320,16320,16290,559
|
|
20240927,105400,1980590630,16310,16380,16380,16280,2359
|
|
20240927,105300,1942066250,16370,16410,16450,16370,3821
|
|
20240927,105200,1879341280,16420,16410,16420,16410,1580
|
|
20240927,105100,1853399040,16400,16410,16410,16400,1535
|
|
20240927,105000,1828214890,16410,16400,16410,16400,1316
|
|
20240927,104900,1806624760,16410,16400,16420,16400,1208
|
|
20240927,104800,1786793370,16390,16380,16430,16380,6658
|
|
20240927,104700,1677600420,16380,16380,16380,16370,2246
|
|
20240927,104600,1640813360,16370,16380,16390,16360,1245
|
|
20240927,104500,1620426260,16380,16390,16390,16370,966
|
|
20240927,104400,1604601350,16390,16370,16390,16370,1166
|
|
20240927,104300,1585501840,16380,16370,16380,16360,1411
|
|
20240927,104200,1562402190,16370,16380,16390,16340,2137
|
|
20240927,104100,1527417530,16370,16330,16370,16320,2618
|
|
20240927,104000,1484634040,16330,16330,16330,16310,853
|
|
20240927,103900,1470709430,16310,16260,16340,16260,7719
|
|
20240927,103800,1344867100,16280,16270,16290,16260,1442
|
|
20240927,103700,1321392770,16270,16250,16280,16250,346
|
|
20240927,103600,1315766430,16260,16240,16280,16240,2836
|
|
20240927,103500,1269643960,16220,16230,16240,16220,295
|
|
20240927,103400,1264855550,16220,16200,16240,16180,1224
|
|
20240927,103300,1245020370,16200,16180,16200,16170,419
|
|
20240927,103200,1238239950,16170,16170,16180,16160,210
|
|
20240927,103100,1234843460,16160,16110,16170,16110,795
|
|
20240927,103000,1222001450,16110,16130,16130,16090,193
|
|
20240927,102900,1218892010,16130,16120,16150,16090,194
|
|
20240927,102800,1215764620,16150,16150,16160,16100,622
|
|
20240927,102700,1205745070,16140,16170,16170,16130,759
|
|
20240927,102600,1193500170,16170,16140,16170,16130,94
|
|
20240927,102500,1191981840,16140,16210,16210,16130,1670
|
|
20240927,102400,1164946740,16210,16260,16260,16200,130
|
|
20240927,102300,1162838800,16250,16260,16260,16200,848
|
|
20240927,102200,1149094740,16200,16240,16270,16200,228
|
|
20240927,102100,1145392820,16220,16280,16280,16200,1078
|
|
20240927,102000,1127876770,16270,16290,16300,16270,881
|
|
20240927,101900,1113527390,16280,16240,16290,16240,3506
|
|
20240927,101800,1056509050,16210,16230,16240,16210,1762
|
|
20240927,101700,1027913730,16210,16220,16230,16210,139
|
|
20240927,101600,1025659250,16220,16220,16230,16210,693
|
|
20240927,101500,1014421520,16220,16200,16230,16200,519
|
|
20240927,101400,1006004430,16210,16200,16220,16200,641
|
|
20240927,101300,995616430,16210,16200,16210,16190,304
|
|
20240927,101200,990690140,16190,16190,16190,16170,242
|
|
20240927,101100,986772550,16180,16180,16190,16170,338
|
|
20240927,101000,981300880,16180,16150,16180,16150,267
|
|
20240927,100900,976985870,16150,16140,16150,16140,204
|
|
20240927,100800,973692880,16140,16140,16140,16120,497
|
|
20240927,100700,965673470,16140,16210,16210,16140,608
|
|
20240927,100600,955841790,16210,16180,16210,16170,1611
|
|
20240927,100500,929755550,16180,16190,16200,16180,252
|
|
20240927,100400,925676120,16190,16180,16200,16160,213
|
|
20240927,100300,922228590,16180,16180,16190,16170,631
|
|
20240927,100200,912019320,16180,16140,16180,16140,516
|
|
20240927,100100,903677090,16160,16080,16180,16080,3667
|
|
20240927,100000,844557010,16090,16090,16090,16080,227
|
|
20240927,095900,840905490,16080,16080,16090,16060,1101
|
|
20240927,095800,823211390,16080,16090,16090,16080,110
|
|
20240927,095700,821442170,16090,16090,16100,16080,745
|
|
20240927,095600,809455090,16090,16060,16090,16060,426
|
|
20240927,095500,802604790,16060,16060,16080,16050,141
|
|
20240927,095400,800340910,16090,16050,16100,16040,1178
|
|
20240927,095300,781390490,16100,16120,16120,16040,2970
|
|
20240927,095200,733625170,16120,16110,16120,16080,742
|
|
20240927,095100,721681070,16110,16120,16120,16100,128
|
|
20240927,095000,719619000,16110,16130,16130,16110,574
|
|
20240927,094900,710365960,16110,16130,16130,16100,2286
|
|
20240927,094800,673530130,16130,16150,16170,16120,1655
|
|
20240927,094700,646814450,16150,16160,16170,16140,91
|
|
20240927,094600,645344710,16170,16180,16180,16140,387
|
|
20240927,094500,639087310,16180,16190,16190,16140,128
|
|
20240927,094400,637018380,16180,16190,16190,16160,72
|
|
20240927,094300,635854060,16190,16200,16200,16160,182
|
|
20240927,094200,632910900,16190,16210,16210,16190,542
|
|
20240927,094100,624130640,16190,16180,16210,16160,1081
|
|
20240927,094000,606626340,16180,16180,16190,16180,295
|
|
20240927,093900,601852230,16180,16160,16190,16130,521
|
|
20240927,093800,593430110,16150,16090,16180,16080,2368
|
|
20240927,093700,555206380,16090,16120,16150,16090,477
|
|
20240927,093600,547516640,16120,16160,16160,16120,1913
|
|
20240927,093500,516655220,16160,16140,16160,16140,719
|
|
20240927,093400,505039170,16150,16130,16160,16130,172
|
|
20240927,093300,502263460,16140,16160,16160,16140,123
|
|
20240927,093200,500276040,16150,16120,16160,16120,1032
|
|
20240927,093100,483610360,16130,16150,16150,16120,82
|
|
20240927,093000,482287780,16120,16120,16150,16060,1915
|
|
20240927,092900,451484650,16120,16090,16120,16090,1978
|
|
20240927,092800,419640590,16100,16110,16110,16100,210
|
|
20240927,092700,416259500,16110,16110,16110,16100,862
|
|
20240927,092600,402377780,16110,16130,16130,16100,1476
|
|
20240927,092500,378596740,16130,16140,16150,16120,258
|
|
20240927,092400,374433720,16140,16130,16150,16130,929
|
|
20240927,092300,359438540,16130,16080,16130,16070,1514
|
|
20240927,092200,335084480,16080,16080,16100,16070,440
|
|
20240927,092100,328009110,16080,16060,16120,16060,689
|
|
20240927,092000,316910460,16100,16040,16100,16040,2761
|
|
20240927,091900,272587860,16040,16080,16100,16040,329
|
|
20240927,091800,267299680,16080,16110,16110,16080,738
|
|
20240927,091700,255422310,16100,16030,16100,16030,1564
|
|
20240927,091600,230283460,16010,16020,16030,15990,2329
|
|
20240927,091500,192996370,16020,16000,16030,15970,2156
|
|
20240927,091400,158478720,16000,16020,16020,15970,720
|
|
20240927,091300,146958850,16010,15980,16010,15970,2484
|
|
20240927,091200,107226760,15970,15920,16000,15920,1967
|
|
20240927,091100,75822090,15930,15890,15940,15880,1561
|
|
20240927,091000,50992840,15890,15870,15890,15870,503
|
|
20240927,090900,43000790,15880,15840,15890,15840,534
|
|
20240927,090800,34531350,15800,15800,15840,15800,54
|
|
20240927,090700,33677310,15800,15840,15840,15800,63
|
|
20240927,090600,32681430,15790,15850,15850,15780,243
|
|
20240927,090500,28843380,15850,15820,15850,15790,881
|
|
20240927,090400,14906540,15820,15860,15860,15820,78
|
|
20240927,090300,13670690,15860,15820,15890,15820,372
|
|
20240927,090200,7776200,15820,15850,15850,15820,87
|
|
20240927,090100,6399830,15850,15820,15850,15820,72
|
|
20240927,090000,5259700,15820,15850,15850,15820,332
|