661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,195800,6093883250,17050,17050,17050,17050,11682
|
|
20240930,195700,6093883250,17050,17050,17050,17050,0
|
|
20240930,195600,6093883250,17050,17050,17050,17050,0
|
|
20240930,195500,6093883250,17050,17050,17050,17050,0
|
|
20240930,195400,6093883250,17050,17050,17050,17050,0
|
|
20240930,195300,6093883250,17050,17050,17050,17050,0
|
|
20240930,195200,6093883250,17050,17050,17050,17050,0
|
|
20240930,195100,6093883250,17050,17050,17050,17050,0
|
|
20240930,195000,6093883250,17050,17050,17050,17050,0
|
|
20240930,194900,6093883250,17050,17050,17050,17050,0
|
|
20240930,194800,6093883250,17050,17050,17050,17050,0
|
|
20240930,194700,6093883250,17050,17050,17050,17050,0
|
|
20240930,194600,6093883250,17050,17050,17050,17050,0
|
|
20240930,194500,6093883250,17050,17050,17050,17050,0
|
|
20240930,194400,6093883250,17050,17050,17050,17050,0
|
|
20240930,194300,6093883250,17050,17050,17050,17050,0
|
|
20240930,194200,6093883250,17050,17050,17050,17050,0
|
|
20240930,194100,6093883250,17050,17050,17050,17050,0
|
|
20240930,194000,6093883250,17050,17050,17050,17050,0
|
|
20240930,193900,6093883250,17050,17050,17050,17050,0
|
|
20240930,193800,6093883250,17050,17050,17050,17050,0
|
|
20240930,193700,6093883250,17050,17050,17050,17050,0
|
|
20240930,193600,6093883250,17050,17050,17050,17050,0
|
|
20240930,193500,6093883250,17050,17050,17050,17050,0
|
|
20240930,193400,6093883250,17050,17050,17050,17050,0
|
|
20240930,193300,6093883250,17050,17050,17050,17050,0
|
|
20240930,193200,6093883250,17050,17050,17050,17050,0
|
|
20240930,193100,6093883250,17050,17050,17050,17050,0
|
|
20240930,193000,6093883250,17050,17050,17050,17050,0
|
|
20240930,192900,6093883250,17050,17050,17050,17050,0
|
|
20240930,192800,6093883250,17050,17050,17050,17050,11682
|
|
20240930,192700,6093883250,17050,17050,17050,17050,0
|
|
20240930,192600,6093883250,17050,17050,17050,17050,0
|
|
20240930,192500,6093883250,17050,17050,17050,17050,0
|
|
20240930,192400,6093883250,17050,17050,17050,17050,0
|
|
20240930,192300,6093883250,17050,17050,17050,17050,0
|
|
20240930,192200,6093883250,17050,17050,17050,17050,0
|
|
20240930,192100,6093883250,17050,17050,17050,17050,0
|
|
20240930,192000,6093883250,17050,17050,17050,17050,0
|
|
20240930,191900,6093883250,17050,17050,17050,17050,0
|
|
20240930,191800,6093883250,17050,17050,17050,17050,0
|
|
20240930,191700,6093883250,17050,17050,17050,17050,0
|
|
20240930,191600,6093883250,17050,17050,17050,17050,0
|
|
20240930,191500,6093883250,17050,17050,17050,17050,0
|
|
20240930,191400,6093883250,17050,17050,17050,17050,0
|
|
20240930,191300,6093883250,17050,17050,17050,17050,0
|
|
20240930,191200,6093883250,17050,17050,17050,17050,0
|
|
20240930,191100,6093883250,17050,17050,17050,17050,0
|
|
20240930,191000,6093883250,17050,17050,17050,17050,0
|
|
20240930,190900,6093883250,17050,17050,17050,17050,0
|
|
20240930,190800,6093883250,17050,17050,17050,17050,0
|
|
20240930,190700,6093883250,17050,17050,17050,17050,0
|
|
20240930,190600,6093883250,17050,17050,17050,17050,0
|
|
20240930,190500,6093883250,17050,17050,17050,17050,0
|
|
20240930,190400,6093883250,17050,17050,17050,17050,0
|
|
20240930,190300,6093883250,17050,17050,17050,17050,0
|
|
20240930,190200,6093883250,17050,17050,17050,17050,0
|
|
20240930,190100,6093883250,17050,17050,17050,17050,0
|
|
20240930,190000,6093883250,17050,17050,17050,17050,0
|
|
20240930,185900,6093883250,17050,17050,17050,17050,0
|
|
20240930,185800,6093883250,17050,17050,17050,17050,11682
|
|
20240930,185700,6093883250,17050,17050,17050,17050,0
|
|
20240930,185600,6093883250,17050,17050,17050,17050,0
|
|
20240930,185500,6093883250,17050,17050,17050,17050,0
|
|
20240930,185400,6093883250,17050,17050,17050,17050,0
|
|
20240930,185300,6093883250,17050,17050,17050,17050,0
|
|
20240930,185200,6093883250,17050,17050,17050,17050,0
|
|
20240930,185100,6093883250,17050,17050,17050,17050,0
|
|
20240930,185000,6093883250,17050,17050,17050,17050,0
|
|
20240930,184900,6093883250,17050,17050,17050,17050,0
|
|
20240930,184800,6093883250,17050,17050,17050,17050,0
|
|
20240930,184700,6093883250,17050,17050,17050,17050,0
|
|
20240930,184600,6093883250,17050,17050,17050,17050,0
|
|
20240930,184500,6093883250,17050,17050,17050,17050,0
|
|
20240930,184400,6093883250,17050,17050,17050,17050,0
|
|
20240930,184300,6093883250,17050,17050,17050,17050,0
|
|
20240930,184200,6093883250,17050,17050,17050,17050,0
|
|
20240930,184100,6093883250,17050,17050,17050,17050,0
|
|
20240930,184000,6093883250,17050,17050,17050,17050,0
|
|
20240930,183900,6093883250,17050,17050,17050,17050,0
|
|
20240930,183800,6093883250,17050,17050,17050,17050,0
|
|
20240930,183700,6093883250,17050,17050,17050,17050,0
|
|
20240930,183600,6093883250,17050,17050,17050,17050,0
|
|
20240930,183500,6093883250,17050,17050,17050,17050,0
|
|
20240930,183400,6093883250,17050,17050,17050,17050,0
|
|
20240930,183300,6093883250,17050,17050,17050,17050,0
|
|
20240930,183200,6093883250,17050,17050,17050,17050,0
|
|
20240930,183100,6093883250,17050,17050,17050,17050,0
|
|
20240930,183000,6093883250,17050,17050,17050,17050,0
|
|
20240930,182900,6093883250,17050,17050,17050,17050,0
|
|
20240930,182800,6093883250,17050,17050,17050,17050,11682
|
|
20240930,182700,6093883250,17050,17050,17050,17050,0
|
|
20240930,182600,6093883250,17050,17050,17050,17050,0
|
|
20240930,182500,6093883250,17050,17050,17050,17050,0
|
|
20240930,182400,6093883250,17050,17050,17050,17050,0
|
|
20240930,182300,6093883250,17050,17050,17050,17050,0
|
|
20240930,182200,6093883250,17050,17050,17050,17050,0
|
|
20240930,182100,6093883250,17050,17050,17050,17050,0
|
|
20240930,182000,6093883250,17050,17050,17050,17050,0
|
|
20240930,181900,6093883250,17050,17050,17050,17050,0
|
|
20240930,181800,6093883250,17050,17050,17050,17050,0
|
|
20240930,181700,6093883250,17050,17050,17050,17050,0
|
|
20240930,181600,6093883250,17050,17050,17050,17050,0
|
|
20240930,181500,6093883250,17050,17050,17050,17050,0
|
|
20240930,181400,6093883250,17050,17050,17050,17050,0
|
|
20240930,181300,6093883250,17050,17050,17050,17050,0
|
|
20240930,181200,6093883250,17050,17050,17050,17050,0
|
|
20240930,181100,6093883250,17050,17050,17050,17050,0
|
|
20240930,181000,6093883250,17050,17050,17050,17050,0
|
|
20240930,180900,6093883250,17050,17050,17050,17050,0
|
|
20240930,180800,6093883250,17050,17050,17050,17050,0
|
|
20240930,180700,6093883250,17050,17050,17050,17050,0
|
|
20240930,180600,6093883250,17050,17050,17050,17050,0
|
|
20240930,180500,6093883250,17050,17050,17050,17050,0
|
|
20240930,180400,6093883250,17050,17050,17050,17050,0
|
|
20240930,180300,6093883250,17050,17050,17050,17050,0
|
|
20240930,180200,6093883250,17050,17050,17050,17050,0
|
|
20240930,180100,6093883250,17050,17050,17050,17050,0
|
|
20240930,180000,6093883250,17050,17050,17050,17050,0
|
|
20240930,175900,6093883250,17050,17050,17050,17050,0
|
|
20240930,175800,6093883250,17050,17050,17050,17050,11682
|
|
20240930,175700,6093883250,17050,17050,17050,17050,0
|
|
20240930,175600,6093883250,17050,17050,17050,17050,0
|
|
20240930,175500,6093883250,17050,17050,17050,17050,0
|
|
20240930,175400,6093883250,17050,17050,17050,17050,0
|
|
20240930,175300,6093883250,17050,17050,17050,17050,0
|
|
20240930,175200,6093883250,17050,17050,17050,17050,0
|
|
20240930,175100,6093883250,17050,17050,17050,17050,0
|
|
20240930,175000,6093883250,17050,17050,17050,17050,0
|
|
20240930,174900,6093883250,17050,17050,17050,17050,0
|
|
20240930,174800,6093883250,17050,17050,17050,17050,0
|
|
20240930,174700,6093883250,17050,17050,17050,17050,0
|
|
20240930,174600,6093883250,17050,17050,17050,17050,0
|
|
20240930,174500,6093883250,17050,17050,17050,17050,0
|
|
20240930,174400,6093883250,17050,17050,17050,17050,0
|
|
20240930,174300,6093883250,17050,17050,17050,17050,0
|
|
20240930,174200,6093883250,17050,17050,17050,17050,0
|
|
20240930,174100,6093883250,17050,17050,17050,17050,0
|
|
20240930,174000,6093883250,17050,17050,17050,17050,0
|
|
20240930,173900,6093883250,17050,17050,17050,17050,0
|
|
20240930,173800,6093883250,17050,17050,17050,17050,0
|
|
20240930,173700,6093883250,17050,17050,17050,17050,0
|
|
20240930,173600,6093883250,17050,17050,17050,17050,0
|
|
20240930,173500,6093883250,17050,17050,17050,17050,0
|
|
20240930,173400,6093883250,17050,17050,17050,17050,0
|
|
20240930,173300,6093883250,17050,17050,17050,17050,0
|
|
20240930,173200,6093883250,17050,17050,17050,17050,0
|
|
20240930,173100,6093883250,17050,17050,17050,17050,0
|
|
20240930,173000,6093883250,17050,17050,17050,17050,0
|
|
20240930,172900,6093883250,17050,17050,17050,17050,0
|
|
20240930,172800,6093883250,17050,17050,17050,17050,11682
|
|
20240930,172700,6093883250,17050,17050,17050,17050,0
|
|
20240930,172600,6093883250,17050,17050,17050,17050,0
|
|
20240930,172500,6093883250,17050,17050,17050,17050,0
|
|
20240930,172400,6093883250,17050,17050,17050,17050,0
|
|
20240930,172300,6093883250,17050,17050,17050,17050,0
|
|
20240930,172200,6093883250,17050,17050,17050,17050,0
|
|
20240930,172100,6093883250,17050,17050,17050,17050,0
|
|
20240930,172000,6093883250,17050,17050,17050,17050,0
|
|
20240930,171900,6093883250,17050,17050,17050,17050,0
|
|
20240930,171800,6093883250,17050,17050,17050,17050,0
|
|
20240930,171700,6093883250,17050,17050,17050,17050,0
|
|
20240930,171600,6093883250,17050,17050,17050,17050,0
|
|
20240930,171500,6093883250,17050,17050,17050,17050,0
|
|
20240930,171400,6093883250,17050,17050,17050,17050,0
|
|
20240930,171300,6093883250,17050,17050,17050,17050,0
|
|
20240930,171200,6093883250,17050,17050,17050,17050,0
|
|
20240930,171100,6093883250,17050,17050,17050,17050,0
|
|
20240930,171000,6093883250,17050,17050,17050,17050,0
|
|
20240930,170900,6093883250,17050,17050,17050,17050,0
|
|
20240930,170800,6093883250,17050,17050,17050,17050,0
|
|
20240930,170700,6093883250,17050,17050,17050,17050,0
|
|
20240930,170600,6093883250,17050,17050,17050,17050,0
|
|
20240930,170500,6093883250,17050,17050,17050,17050,0
|
|
20240930,170400,6093883250,17050,17050,17050,17050,0
|
|
20240930,170300,6093883250,17050,17050,17050,17050,0
|
|
20240930,170200,6093883250,17050,17050,17050,17050,0
|
|
20240930,170100,6093883250,17050,17050,17050,17050,0
|
|
20240930,170000,6093883250,17050,17050,17050,17050,0
|
|
20240930,165900,6093883250,17050,17050,17050,17050,0
|
|
20240930,165800,6093883250,17050,17050,17050,17050,11682
|
|
20240930,165700,6093883250,17050,17050,17050,17050,0
|
|
20240930,165600,6093883250,17050,17050,17050,17050,0
|
|
20240930,165500,6093883250,17050,17050,17050,17050,0
|
|
20240930,165400,6093883250,17050,17050,17050,17050,0
|
|
20240930,165300,6093883250,17050,17050,17050,17050,0
|
|
20240930,165200,6093883250,17050,17050,17050,17050,0
|
|
20240930,165100,6093883250,17050,17050,17050,17050,0
|
|
20240930,165000,6093883250,17050,17050,17050,17050,0
|
|
20240930,164900,6093883250,17050,17050,17050,17050,0
|
|
20240930,164800,6093883250,17050,17050,17050,17050,0
|
|
20240930,164700,6093883250,17050,17050,17050,17050,0
|
|
20240930,164600,6093883250,17050,17050,17050,17050,0
|
|
20240930,164500,6093883250,17050,17050,17050,17050,0
|
|
20240930,164400,6093883250,17050,17050,17050,17050,0
|
|
20240930,164300,6093883250,17050,17050,17050,17050,0
|
|
20240930,164200,6093883250,17050,17050,17050,17050,0
|
|
20240930,164100,6093883250,17050,17050,17050,17050,0
|
|
20240930,164000,6093883250,17050,17050,17050,17050,0
|
|
20240930,163900,6093883250,17050,17050,17050,17050,0
|
|
20240930,163800,6093883250,17050,17050,17050,17050,0
|
|
20240930,163700,6093883250,17050,17050,17050,17050,0
|
|
20240930,163600,6093883250,17050,17050,17050,17050,0
|
|
20240930,163500,6093883250,17050,17050,17050,17050,0
|
|
20240930,163400,6093883250,17050,17050,17050,17050,0
|
|
20240930,163300,6093883250,17050,17050,17050,17050,0
|
|
20240930,163200,6093883250,17050,17050,17050,17050,0
|
|
20240930,163100,6093883250,17050,17050,17050,17050,0
|
|
20240930,163000,6093883250,17050,17050,17050,17050,0
|
|
20240930,162900,6093883250,17050,17050,17050,17050,0
|
|
20240930,162800,6093883250,17050,17050,17050,17050,11682
|
|
20240930,162700,6093883250,17050,17050,17050,17050,0
|
|
20240930,162600,6093883250,17050,17050,17050,17050,0
|
|
20240930,162500,6093883250,17050,17050,17050,17050,0
|
|
20240930,162400,6093883250,17050,17050,17050,17050,0
|
|
20240930,162300,6093883250,17050,17050,17050,17050,0
|
|
20240930,162200,6093883250,17050,17050,17050,17050,0
|
|
20240930,162100,6093883250,17050,17050,17050,17050,0
|
|
20240930,162000,6093883250,17050,17050,17050,17050,0
|
|
20240930,161900,6093883250,17050,17050,17050,17050,0
|
|
20240930,161800,6093883250,17050,17050,17050,17050,0
|
|
20240930,161700,6093883250,17050,17050,17050,17050,0
|
|
20240930,161600,6093883250,17050,17050,17050,17050,0
|
|
20240930,161500,6093883250,17050,17050,17050,17050,0
|
|
20240930,161400,6093883250,17050,17050,17050,17050,0
|
|
20240930,161300,6093883250,17050,17050,17050,17050,0
|
|
20240930,161200,6093883250,17050,17050,17050,17050,0
|
|
20240930,161100,6093883250,17050,17050,17050,17050,0
|
|
20240930,161000,6093883250,17050,17050,17050,17050,0
|
|
20240930,160900,6093883250,17050,17050,17050,17050,0
|
|
20240930,160800,6093883250,17050,17050,17050,17050,0
|
|
20240930,160700,6093883250,17050,17050,17050,17050,0
|
|
20240930,160600,6093883250,17050,17050,17050,17050,0
|
|
20240930,160500,6093883250,17050,17050,17050,17050,0
|
|
20240930,160400,6093883250,17050,17050,17050,17050,0
|
|
20240930,160300,6093883250,17050,17050,17050,17050,0
|
|
20240930,160200,6093883250,17050,17050,17050,17050,0
|
|
20240930,160100,6093883250,17050,17050,17050,17050,0
|
|
20240930,160000,6093883250,17050,17050,17050,17050,0
|
|
20240930,155900,6093883250,17050,17050,17050,17050,0
|
|
20240930,155800,6093883250,17050,17050,17050,17050,11682
|
|
20240930,155700,6093883250,17050,17050,17050,17050,0
|
|
20240930,155600,6093883250,17050,17050,17050,17050,0
|
|
20240930,155500,6093883250,17050,17050,17050,17050,0
|
|
20240930,155400,6093883250,17050,17050,17050,17050,0
|
|
20240930,155300,6093883250,17050,17050,17050,17050,0
|
|
20240930,155200,6093883250,17050,17050,17050,17050,0
|
|
20240930,155100,6093883250,17050,17050,17050,17050,0
|
|
20240930,155000,6093883250,17050,17050,17050,17050,0
|
|
20240930,154900,6093883250,17050,17050,17050,17050,0
|
|
20240930,154800,6093883250,17050,17050,17050,17050,0
|
|
20240930,154700,6093883250,17050,17050,17050,17050,0
|
|
20240930,154600,6093883250,17050,17050,17050,17050,0
|
|
20240930,154500,6093883250,17050,17050,17050,17050,0
|
|
20240930,154400,6093883250,17050,17050,17050,17050,0
|
|
20240930,154300,6093883250,17050,17050,17050,17050,0
|
|
20240930,154200,6093883250,17050,17050,17050,17050,0
|
|
20240930,154100,6093883250,17050,17050,17050,17050,0
|
|
20240930,154000,6093883250,17050,17050,17050,17050,0
|
|
20240930,153900,6093883250,17050,17050,17050,17050,0
|
|
20240930,153800,6093883250,17050,17050,17050,17050,0
|
|
20240930,153700,6093883250,17050,17050,17050,17050,0
|
|
20240930,153600,6093883250,17050,17050,17050,17050,0
|
|
20240930,153500,6093883250,17050,17050,17050,17050,0
|
|
20240930,153400,6093883250,17050,17050,17050,17050,0
|
|
20240930,153300,6093883250,17050,17050,17050,17050,0
|
|
20240930,153200,6093883250,17050,17050,17050,17050,0
|
|
20240930,153100,6093883250,17050,17050,17050,17050,0
|
|
20240930,153000,6093883250,17050,17050,17050,17050,11682
|
|
20240930,152900,5894705150,17080,17080,17080,17080,0
|
|
20240930,152800,5894705150,17080,17080,17080,17080,0
|
|
20240930,152700,5894705150,17080,17080,17080,17080,0
|
|
20240930,152600,5894705150,17080,17080,17080,17080,0
|
|
20240930,152500,5894705150,17080,17080,17080,17080,0
|
|
20240930,152400,5894705150,17080,17080,17080,17080,0
|
|
20240930,152300,5894705150,17080,17080,17080,17080,0
|
|
20240930,152200,5894705150,17080,17080,17080,17080,0
|
|
20240930,152100,5894705150,17080,17080,17080,17080,0
|
|
20240930,152000,5894705150,17080,17080,17080,17080,0
|
|
20240930,151900,5894705150,17080,17110,17120,17080,1226
|
|
20240930,151800,5873739950,17110,17120,17120,17100,1184
|
|
20240930,151700,5853481500,17120,17120,17120,17120,206
|
|
20240930,151600,5849954780,17120,17100,17120,17090,76
|
|
20240930,151500,5848655580,17090,17120,17130,17090,3133
|
|
20240930,151400,5795066990,17110,17120,17130,17110,251
|
|
20240930,151300,5790770490,17110,17140,17150,17110,944
|
|
20240930,151200,5774593580,17140,17150,17150,17140,74
|
|
20240930,151100,5773324680,17150,17140,17150,17140,220
|
|
20240930,151000,5769552890,17120,17140,17150,17120,760
|
|
20240930,150900,5756529690,17140,17120,17140,17110,1107
|
|
20240930,150800,5737575120,17110,17120,17130,17110,430
|
|
20240930,150700,5730211090,17130,17140,17140,17110,1278
|
|
20240930,150600,5708321300,17150,17140,17150,17140,271
|
|
20240930,150500,5703676100,17140,17130,17140,17130,21
|
|
20240930,150400,5703316320,17140,17150,17150,17130,347
|
|
20240930,150300,5697367570,17140,17130,17140,17130,860
|
|
20240930,150200,5682628530,17110,17130,17130,17110,607
|
|
20240930,150100,5672232250,17130,17130,17130,17130,206
|
|
20240930,150000,5668703470,17130,17100,17130,17100,169
|
|
20240930,145900,5665809560,17090,17120,17120,17090,1598
|
|
20240930,145800,5638481660,17120,17110,17120,17100,209
|
|
20240930,145700,5634904200,17110,17110,17110,17110,35
|
|
20240930,145600,5634305350,17100,17120,17120,17100,195
|
|
20240930,145500,5630969370,17120,17110,17120,17100,2113
|
|
20240930,145400,5594824090,17120,17130,17130,17120,36
|
|
20240930,145300,5594207760,17110,17120,17120,17110,294
|
|
20240930,145200,5589175290,17120,17130,17130,17120,225
|
|
20240930,145100,5585322790,17130,17130,17130,17130,73
|
|
20240930,145000,5584072300,17130,17160,17160,17130,148
|
|
20240930,144900,5581535710,17150,17140,17150,17140,12
|
|
20240930,144800,5581329920,17140,17170,17170,17140,1134
|
|
20240930,144700,5561883400,17170,17170,17170,17170,21
|
|
20240930,144600,5561522830,17170,17170,17180,17170,447
|
|
20240930,144500,5553846900,17180,17180,17180,17180,168
|
|
20240930,144400,5550960660,17170,17180,17180,17150,445
|
|
20240930,144300,5543319050,17190,17180,17190,17180,121
|
|
20240930,144200,5541239910,17180,17190,17190,17150,762
|
|
20240930,144100,5528146350,17180,17180,17190,17160,577
|
|
20240930,144000,5518231120,17180,17180,17180,17180,50
|
|
20240930,143900,5517372120,17190,17160,17190,17150,36
|
|
20240930,143800,5516754670,17170,17190,17190,17170,1468
|
|
20240930,143700,5491533210,17190,17180,17190,17180,1532
|
|
20240930,143600,5465212370,17170,17170,17170,17170,262
|
|
20240930,143500,5460713830,17170,17150,17170,17140,2115
|
|
20240930,143400,5424422920,17150,17140,17150,17140,65
|
|
20240930,143300,5423308770,17140,17140,17140,17130,173
|
|
20240930,143200,5420343800,17140,17150,17150,17130,396
|
|
20240930,143100,5413553990,17150,17150,17150,17140,52
|
|
20240930,143000,5412662690,17140,17150,17150,17130,574
|
|
20240930,142900,5402820170,17150,17130,17150,17130,471
|
|
20240930,142800,5394745950,17130,17130,17150,17130,841
|
|
20240930,142700,5380331240,17130,17130,17130,17130,47
|
|
20240930,142600,5379526130,17130,17120,17130,17120,367
|
|
20240930,142500,5373241580,17120,17110,17120,17110,163
|
|
20240930,142400,5370452590,17120,17130,17130,17120,424
|
|
20240930,142300,5363193610,17120,17120,17130,17100,1211
|
|
20240930,142200,5342473400,17110,17130,17130,17110,912
|
|
20240930,142100,5326861310,17120,17130,17130,17120,636
|
|
20240930,142000,5315972980,17130,17140,17140,17120,111
|
|
20240930,141900,5314071670,17130,17130,17130,17130,152
|
|
20240930,141800,5311467910,17120,17120,17130,17120,403
|
|
20240930,141700,5304565470,17120,17130,17130,17120,505
|
|
20240930,141600,5295916140,17120,17130,17130,17120,412
|
|
20240930,141500,5288858830,17130,17140,17140,17130,190
|
|
20240930,141400,5285602620,17120,17140,17140,17120,30
|
|
20240930,141300,5285088810,17130,17130,17130,17130,35
|
|
20240930,141200,5284489260,17130,17140,17140,17130,107
|
|
20240930,141100,5282656340,17130,17130,17130,17130,413
|
|
20240930,141000,5275581650,17140,17120,17140,17110,946
|
|
20240930,140900,5259379140,17110,17090,17120,17090,1817
|
|
20240930,140800,5228280350,17090,17100,17110,17090,767
|
|
20240930,140700,5215163370,17100,17100,17100,17090,185
|
|
20240930,140600,5212000470,17100,17100,17100,17090,381
|
|
20240930,140500,5205485880,17100,17090,17100,17090,116
|
|
20240930,140400,5203503360,17090,17100,17100,17090,154
|
|
20240930,140300,5200870500,17100,17100,17100,17100,11
|
|
20240930,140200,5200682400,17100,17100,17100,17070,834
|
|
20240930,140100,5186433320,17100,17090,17100,17090,81
|
|
20240930,140000,5185049020,17100,17100,17100,17100,9
|
|
20240930,135900,5184895120,17080,17080,17080,17080,20
|
|
20240930,135800,5184553520,17080,17100,17100,17080,388
|
|
20240930,135700,5177921100,17100,17090,17100,17080,585
|
|
20240930,135600,5167928870,17090,17090,17090,17090,0
|
|
20240930,135500,5167928870,17090,17090,17090,17090,686
|
|
20240930,135400,5156205130,17090,17090,17090,17090,182
|
|
20240930,135300,5153094750,17080,17080,17080,17080,138
|
|
20240930,135200,5150737710,17070,17090,17090,17070,7
|
|
20240930,135100,5150618150,17100,17090,17100,17090,315
|
|
20240930,135000,5145232430,17080,17100,17120,17080,2084
|
|
20240930,134900,5109601300,17100,17130,17130,17100,695
|
|
20240930,134800,5097707580,17140,17130,17140,17120,17
|
|
20240930,134700,5097416310,17130,17140,17150,17130,317
|
|
20240930,134600,5091984940,17150,17150,17150,17150,205
|
|
20240930,134500,5088469190,17150,17110,17150,17110,1009
|
|
20240930,134400,5071191330,17110,17110,17110,17100,193
|
|
20240930,134300,5067889190,17110,17100,17110,17100,93
|
|
20240930,134200,5066298720,17090,17080,17090,17080,106
|
|
20240930,134100,5064487240,17080,17060,17080,17050,36
|
|
20240930,134000,5063873060,17060,17050,17060,17040,361
|
|
20240930,133900,5057718410,17050,17050,17050,17050,51
|
|
20240930,133800,5056848860,17050,17050,17050,17050,20
|
|
20240930,133700,5056507860,17050,17030,17050,17030,238
|
|
20240930,133600,5052453300,17030,17040,17040,17020,259
|
|
20240930,133500,5048041870,17050,17040,17050,17020,281
|
|
20240930,133400,5043256730,17020,17020,17020,17020,105
|
|
20240930,133300,5041469630,17010,17020,17020,17010,305
|
|
20240930,133200,5036281570,17030,17030,17030,17020,624
|
|
20240930,133100,5025656110,17030,17050,17050,17030,319
|
|
20240930,133000,5020219940,17050,17060,17060,17050,445
|
|
20240930,132900,5012630240,17070,17070,17070,17070,6
|
|
20240930,132800,5012527820,17070,17070,17070,17070,130
|
|
20240930,132700,5010308720,17070,17110,17110,17070,287
|
|
20240930,132600,5005409590,17070,17110,17110,17070,2900
|
|
20240930,132500,4955829440,17110,17110,17130,17110,840
|
|
20240930,132400,4941455040,17110,17110,17110,17110,106
|
|
20240930,132300,4939641380,17110,17130,17130,17110,588
|
|
20240930,132200,4929575590,17130,17130,17130,17130,7
|
|
20240930,132100,4929455680,17130,17130,17130,17130,22
|
|
20240930,132000,4929078820,17130,17120,17130,17120,159
|
|
20240930,131900,4926356720,17130,17140,17140,17130,80
|
|
20240930,131800,4924986020,17150,17160,17160,17140,1419
|
|
20240930,131700,4900657410,17160,17160,17160,17150,394
|
|
20240930,131600,4893897300,17160,17150,17160,17150,351
|
|
20240930,131500,4887877600,17150,17150,17150,17140,554
|
|
20240930,131400,4878378350,17150,17140,17150,17140,84
|
|
20240930,131300,4876938530,17140,17150,17150,17140,86
|
|
20240930,131200,4875464390,17150,17140,17150,17140,702
|
|
20240930,131100,4863426110,17140,17140,17140,17140,768
|
|
20240930,131000,4850262590,17130,17120,17130,17120,545
|
|
20240930,130900,4840928450,17120,17120,17120,17120,115
|
|
20240930,130800,4838959650,17120,17120,17120,17120,108
|
|
20240930,130700,4837110690,17120,17110,17120,17110,715
|
|
20240930,130600,4824870580,17120,17130,17130,17120,1001
|
|
20240930,130500,4807733440,17130,17130,17130,17130,143
|
|
20240930,130400,4805283850,17130,17130,17130,17130,281
|
|
20240930,130300,4800470320,17130,17150,17150,17130,829
|
|
20240930,130200,4786269350,17160,17130,17160,17130,1362
|
|
20240930,130100,4762921890,17130,17130,17130,17130,80
|
|
20240930,130000,4761551490,17150,17150,17150,17130,1625
|
|
20240930,125900,4733703290,17150,17150,17160,17140,639
|
|
20240930,125800,4722742830,17130,17140,17150,17130,1045
|
|
20240930,125700,4704828670,17140,17140,17140,17140,963
|
|
20240930,125600,4688322850,17150,17150,17150,17150,52
|
|
20240930,125500,4687431050,17160,17160,17160,17140,113
|
|
20240930,125400,4685493010,17170,17170,17170,17170,0
|
|
20240930,125300,4685493010,17170,17170,17170,17140,248
|
|
20240930,125200,4681235000,17170,17160,17170,17160,1536
|
|
20240930,125100,4654871000,17150,17130,17150,17120,563
|
|
20240930,125000,4645216310,17130,17140,17140,17130,65
|
|
20240930,124900,4644102800,17140,17140,17150,17140,17
|
|
20240930,124800,4643811350,17150,17150,17150,17100,86
|
|
20240930,124700,4642340600,17100,17150,17150,17100,1501
|
|
20240930,124600,4616673450,17090,17090,17090,17090,14
|
|
20240930,124500,4616434190,17150,17150,17150,17090,568
|
|
20240930,124400,4606720050,17150,17130,17150,17100,1173
|
|
20240930,124300,4586651770,17130,17120,17130,17120,102
|
|
20240930,124200,4584905510,17130,17140,17140,17130,72
|
|
20240930,124100,4583671650,17130,17130,17130,17130,321
|
|
20240930,124000,4578172920,17140,17140,17140,17140,2
|
|
20240930,123900,4578138640,17120,17120,17120,17120,47
|
|
20240930,123800,4577334000,17120,17120,17120,17100,518
|
|
20240930,123700,4568468250,17120,17120,17120,17120,2
|
|
20240930,123600,4568434010,17120,17140,17140,17100,718
|
|
20240930,123500,4556141120,17140,17140,17140,17140,81
|
|
20240930,123400,4554752780,17150,17160,17160,17150,1034
|
|
20240930,123300,4537009480,17160,17150,17160,17150,7
|
|
20240930,123200,4536889410,17150,17150,17150,17150,74
|
|
20240930,123100,4535620310,17170,17150,17180,17150,782
|
|
20240930,123000,4522195110,17140,17150,17150,17140,114
|
|
20240930,122900,4520240510,17150,17140,17150,17140,132
|
|
20240930,122800,4517977730,17140,17140,17140,17130,13
|
|
20240930,122700,4517754940,17140,17120,17140,17120,228
|
|
20240930,122600,4513848610,17120,17120,17120,17120,118
|
|
20240930,122500,4511828450,17120,17120,17120,17120,300
|
|
20240930,122400,4506692450,17140,17140,17140,17140,31
|
|
20240930,122300,4506161110,17140,17130,17140,17130,271
|
|
20240930,122200,4501517760,17120,17120,17120,17120,24
|
|
20240930,122100,4501106880,17120,17110,17140,17110,895
|
|
20240930,122000,4485773370,17110,17110,17110,17110,10
|
|
20240930,121900,4485602270,17110,17080,17110,17080,1062
|
|
20240930,121800,4467441930,17080,17070,17080,17070,3595
|
|
20240930,121700,4406042080,17070,17080,17080,17070,315
|
|
20240930,121600,4400663610,17080,17040,17090,17040,3834
|
|
20240930,121500,4335238510,17040,17050,17050,17040,130
|
|
20240930,121400,4333022310,17050,17050,17050,17050,15
|
|
20240930,121300,4332766560,17060,17060,17060,17060,156
|
|
20240930,121200,4330105200,17050,17050,17050,17050,528
|
|
20240930,121100,4321102800,17050,17040,17050,17040,110
|
|
20240930,121000,4319228350,17000,17040,17040,17000,15
|
|
20240930,120900,4318973130,17040,16990,17040,16990,1423
|
|
20240930,120800,4294776440,16990,17010,17040,16990,2037
|
|
20240930,120700,4260094000,17020,17020,17020,17020,46
|
|
20240930,120600,4259311080,17010,17010,17010,17010,55
|
|
20240930,120500,4258375530,17020,17000,17020,17000,256
|
|
20240930,120400,4254019530,17000,17020,17020,17000,16
|
|
20240930,120300,4253747380,17020,17000,17020,17000,181
|
|
20240930,120200,4250667760,17000,17000,17000,17000,26
|
|
20240930,120100,4250225760,17000,17020,17020,17000,56
|
|
20240930,120000,4249273360,17020,17000,17020,17000,161
|
|
20240930,115900,4246536340,17020,17020,17020,17010,77
|
|
20240930,115800,4245226320,17010,17020,17020,17010,50
|
|
20240930,115700,4244375420,17010,17020,17020,17010,22
|
|
20240930,115600,4244001120,17020,17020,17020,17020,148
|
|
20240930,115500,4241482160,17010,17010,17020,17010,259
|
|
20240930,115400,4237075490,17020,17020,17020,17020,69
|
|
20240930,115300,4235901110,17020,17020,17020,17020,2
|
|
20240930,115200,4235867070,17020,17010,17020,17010,177
|
|
20240930,115100,4232854870,17000,17010,17010,17000,6
|
|
20240930,115000,4232752860,17010,17010,17010,17010,266
|
|
20240930,114900,4228228200,17010,17010,17010,17000,484
|
|
20240930,114800,4219995370,17010,17010,17010,17010,493
|
|
20240930,114700,4211609440,17020,17000,17020,17000,73
|
|
20240930,114600,4210367680,17000,16970,17000,16950,2055
|
|
20240930,114500,4175456820,16970,16950,16970,16950,24
|
|
20240930,114400,4175049940,16940,16940,16940,16940,0
|
|
20240930,114300,4175049940,16940,16940,16940,16940,10
|
|
20240930,114200,4174880540,16970,16950,16970,16950,370
|
|
20240930,114100,4168602990,16970,16960,16970,16960,190
|
|
20240930,114000,4165379400,16950,16940,16950,16940,843
|
|
20240930,113900,4151094180,16940,16940,16940,16940,51
|
|
20240930,113800,4150230240,16940,16940,16950,16940,101
|
|
20240930,113700,4148518790,16920,16920,16940,16920,526
|
|
20240930,113600,4139618790,16940,16940,16960,16940,381
|
|
20240930,113500,4133164450,16940,16930,16950,16930,260
|
|
20240930,113400,4128761730,16930,16940,16940,16930,292
|
|
20240930,113300,4123816860,16940,16950,16950,16940,143
|
|
20240930,113200,4121393040,16950,16950,16950,16950,181
|
|
20240930,113100,4118325090,16970,16980,16980,16950,216
|
|
20240930,113000,4114660460,16980,16950,16980,16950,900
|
|
20240930,112900,4099395740,16950,16950,16950,16950,105
|
|
20240930,112800,4097615990,16920,16920,16920,16920,506
|
|
20240930,112700,4089054470,16920,16880,16920,16870,815
|
|
20240930,112600,4075286110,16880,16880,16890,16880,315
|
|
20240930,112500,4069968760,16880,16890,16900,16880,699
|
|
20240930,112400,4058160170,16870,16880,16880,16870,661
|
|
20240930,112300,4047007490,16870,16860,16880,16850,1392
|
|
20240930,112200,4023523500,16870,16880,16880,16870,688
|
|
20240930,112100,4011913600,16880,16870,16880,16870,47
|
|
20240930,112000,4011120300,16880,16870,16880,16870,117
|
|
20240930,111900,4009145660,16860,16870,16870,16860,55
|
|
20240930,111800,4008217860,16880,16870,16880,16870,447
|
|
20240930,111700,4000676020,16860,16840,16860,16830,970
|
|
20240930,111600,3984336050,16820,16840,16840,16820,1659
|
|
20240930,111500,3956428050,16840,16830,16840,16830,981
|
|
20240930,111400,3939917250,16830,16840,16840,16830,254
|
|
20240930,111300,3935639920,16850,16830,16850,16830,274
|
|
20240930,111200,3931024500,16830,16860,16870,16830,7305
|
|
20240930,111100,3807974660,16870,16870,16870,16870,170
|
|
20240930,111000,3805106760,16870,16870,16870,16870,538
|
|
20240930,110900,3796030700,16870,16880,16890,16870,228
|
|
20240930,110800,3792184230,16880,16850,16880,16850,2601
|
|
20240930,110700,3748328030,16860,16860,16860,16850,724
|
|
20240930,110600,3736125930,16860,16870,16870,16860,129
|
|
20240930,110500,3733950820,16870,16860,16870,16860,335
|
|
20240930,110400,3728299580,16860,16880,16880,16860,461
|
|
20240930,110300,3720522490,16870,16850,16870,16850,332
|
|
20240930,110200,3714924390,16860,16860,16860,16860,3
|
|
20240930,110100,3714873810,16860,16880,16880,16860,614
|
|
20240930,110000,3704519140,16890,16890,16890,16880,2142
|
|
20240930,105900,3668353480,16890,16900,16900,16890,153
|
|
20240930,105800,3665769290,16890,16900,16900,16890,596
|
|
20240930,105700,3655699890,16890,16890,16900,16890,795
|
|
20240930,105600,3642272330,16880,16890,16890,16880,739
|
|
20240930,105500,3629797980,16890,16890,16900,16890,269
|
|
20240930,105400,3625254430,16890,16890,16890,16890,406
|
|
20240930,105300,3618397090,16880,16890,16890,16880,755
|
|
20240930,105200,3605652220,16880,16880,16880,16880,175
|
|
20240930,105100,3602698220,16880,16890,16890,16870,1090
|
|
20240930,105000,3584299390,16890,16880,16890,16880,265
|
|
20240930,104900,3579826180,16880,16880,16880,16870,229
|
|
20240930,104800,3575962230,16880,16900,16900,16880,932
|
|
20240930,104700,3560224290,16900,16910,16910,16900,410
|
|
20240930,104600,3553295270,16910,16920,16920,16910,80
|
|
20240930,104500,3551942300,16920,16930,16930,16910,168
|
|
20240930,104400,3549101040,16930,16920,16940,16910,259
|
|
20240930,104300,3544717300,16930,16930,16930,16930,19
|
|
20240930,104200,3544395630,16920,16930,16940,16920,282
|
|
20240930,104100,3539622020,16920,16950,16950,16920,189
|
|
20240930,104000,3536422730,16950,16950,16950,16950,205
|
|
20240930,103900,3532947980,16910,16950,16950,16910,7
|
|
20240930,103800,3532829570,16950,16950,16950,16920,788
|
|
20240930,103700,3519483910,16950,16940,16960,16940,43
|
|
20240930,103600,3518755400,16940,16950,16950,16940,637
|
|
20240930,103500,3507959480,16960,16960,16970,16950,614
|
|
20240930,103400,3497549780,16960,16940,16970,16930,2968
|
|
20240930,103300,3447264330,16940,16940,16940,16930,1117
|
|
20240930,103200,3428347120,16930,16910,16940,16910,770
|
|
20240930,103100,3415314660,16900,16880,16910,16880,1382
|
|
20240930,103000,3391980100,16880,16870,16880,16870,475
|
|
20240930,102900,3383964800,16860,16870,16870,16840,591
|
|
20240930,102800,3374002340,16870,16880,16880,16860,653
|
|
20240930,102700,3362990740,16860,16880,16880,16860,760
|
|
20240930,102600,3350174310,16870,16860,16870,16860,391
|
|
20240930,102500,3343579880,16870,16850,16870,16850,296
|
|
20240930,102400,3338589630,16850,16850,16850,16830,2225
|
|
20240930,102300,3301130410,16830,16860,16860,16830,4412
|
|
20240930,102200,3226838470,16850,16870,16890,16850,990
|
|
20240930,102100,3210149890,16870,16890,16890,16850,3510
|
|
20240930,102000,3150949270,16890,16920,16920,16880,1524
|
|
20240930,101900,3125192320,16920,16920,16930,16920,221
|
|
20240930,101800,3121452000,16920,16930,16940,16920,718
|
|
20240930,101700,3109300400,16950,16940,16950,16930,294
|
|
20240930,101600,3104320970,16970,16940,16970,16940,140
|
|
20240930,101500,3101949340,16930,16940,16980,16930,477
|
|
20240930,101400,3093869370,16940,16950,16980,16940,1410
|
|
20240930,101300,3069946010,16950,16940,16950,16930,736
|
|
20240930,101200,3057475760,16930,16930,16930,16920,295
|
|
20240930,101100,3052481510,16930,16910,16930,16900,679
|
|
20240930,101000,3040991130,16930,16930,16930,16900,97
|
|
20240930,100900,3039349520,16890,16920,16940,16890,1602
|
|
20240930,100800,3012246370,16920,16900,16920,16860,1930
|
|
20240930,100700,2979629140,16860,16830,16910,16830,1103
|
|
20240930,100600,2961055500,16910,16880,16910,16810,9420
|
|
20240930,100500,2802308360,16880,16900,16900,16880,1462
|
|
20240930,100400,2777622820,16900,16900,16910,16890,1960
|
|
20240930,100300,2744503940,16890,16970,16970,16880,9479
|
|
20240930,100200,2584032470,16960,16970,16980,16960,1171
|
|
20240930,100100,2564163650,16970,16970,16970,16940,2919
|
|
20240930,100000,2514661370,16970,17000,17010,16970,1871
|
|
20240930,095900,2482884400,17000,17010,17030,17000,5287
|
|
20240930,095800,2392993660,17010,17020,17040,17010,1611
|
|
20240930,095700,2365583290,17010,17020,17020,17010,3831
|
|
20240930,095600,2300417870,17020,17030,17030,17010,6828
|
|
20240930,095500,2184262620,17030,17040,17040,17010,554
|
|
20240930,095400,2174837560,17010,17040,17050,17010,5791
|
|
20240930,095300,2076240470,17040,17040,17040,17040,254
|
|
20240930,095200,2071912310,17040,17060,17060,17040,1468
|
|
20240930,095100,2046889840,17040,17070,17070,17040,2949
|
|
20240930,095000,1996598150,17070,17070,17070,17060,328
|
|
20240930,094900,1991000000,17070,17050,17080,17050,765
|
|
20240930,094800,1977956320,17050,17090,17090,17050,2623
|
|
20240930,094700,1933222320,17090,17100,17100,17080,141
|
|
20240930,094600,1930812430,17100,17090,17110,17060,4424
|
|
20240930,094500,1855246840,17120,17110,17120,17090,797
|
|
20240930,094400,1841614070,17110,17090,17110,17090,660
|
|
20240930,094300,1830333310,17090,17100,17100,17080,227
|
|
20240930,094200,1826454100,17090,17080,17100,17080,1151
|
|
20240930,094100,1806790490,17080,17100,17100,17080,372
|
|
20240930,094000,1800433410,17100,17130,17130,17070,3327
|
|
20240930,093900,1743575300,17130,17130,17140,17100,3974
|
|
20240930,093800,1675600790,17130,17120,17160,17110,1253
|
|
20240930,093700,1654145000,17130,17170,17170,17120,1054
|
|
20240930,093600,1636089940,17130,17200,17200,17130,680
|
|
20240930,093500,1624440640,17200,17120,17200,17120,1102
|
|
20240930,093400,1605500920,17120,17130,17180,17120,1027
|
|
20240930,093300,1587918570,17130,17160,17160,17120,1140
|
|
20240930,093200,1568396770,17160,17190,17200,17130,2037
|
|
20240930,093100,1533488260,17190,17160,17190,17160,761
|
|
20240930,093000,1520415970,17200,17160,17200,17150,594
|
|
20240930,092900,1510209410,17200,17200,17200,17200,9
|
|
20240930,092800,1510054610,17200,17190,17200,17120,2739
|
|
20240930,092700,1463058030,17190,17180,17190,17170,1627
|
|
20240930,092600,1435111170,17180,17180,17180,17170,738
|
|
20240930,092500,1422433670,17150,17150,17180,17140,990
|
|
20240930,092400,1405458310,17150,17140,17160,17140,703
|
|
20240930,092300,1393402060,17150,17150,17150,17130,1519
|
|
20240930,092200,1367357490,17150,17160,17160,17140,1482
|
|
20240930,092100,1341936330,17210,17220,17230,17150,669
|
|
20240930,092000,1330420480,17230,17190,17230,17130,4702
|
|
20240930,091900,1249745150,17190,17150,17190,17100,7350
|
|
20240930,091800,1123857740,17160,17240,17240,17160,10828
|
|
20240930,091700,937572440,17230,17250,17280,17220,3488
|
|
20240930,091600,877425640,17250,17260,17290,17230,2969
|
|
20240930,091500,826161230,17300,17240,17300,17230,1417
|
|
20240930,091400,801728420,17230,17250,17250,17230,4547
|
|
20240930,091300,723301290,17250,17280,17280,17250,1759
|
|
20240930,091200,692934730,17280,17360,17360,17270,518
|
|
20240930,091100,683983400,17360,17260,17400,17260,4680
|
|
20240930,091000,602781830,17370,17380,17380,17260,2267
|
|
20240930,090900,563546710,17390,17300,17390,17300,1391
|
|
20240930,090800,539402570,17250,17290,17300,17210,7578
|
|
20240930,090700,408651270,17290,17380,17380,17280,887
|
|
20240930,090600,393284360,17350,17270,17380,17250,2484
|
|
20240930,090500,350258110,17260,17270,17380,17250,2391
|
|
20240930,090400,308872350,17280,17280,17350,17240,2658
|
|
20240930,090300,262940400,17240,17310,17320,17200,2538
|
|
20240930,090200,219137540,17320,17430,17430,17310,4180
|
|
20240930,090100,146517010,17420,17570,17570,17420,1401
|
|
20240930,090000,122024360,17460,17590,17590,17450,6948
|