590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,184700,7023484960,18260,18260,18260,18260,25750
|
|
20240910,184600,7023484960,18260,18260,18260,18260,0
|
|
20240910,184500,7023484960,18260,18260,18260,18260,0
|
|
20240910,184400,7023484960,18260,18260,18260,18260,0
|
|
20240910,184300,7023484960,18260,18260,18260,18260,0
|
|
20240910,184200,7023484960,18260,18260,18260,18260,0
|
|
20240910,184100,7023484960,18260,18260,18260,18260,0
|
|
20240910,184000,7023484960,18260,18260,18260,18260,0
|
|
20240910,183900,7023484960,18260,18260,18260,18260,0
|
|
20240910,183800,7023484960,18260,18260,18260,18260,0
|
|
20240910,183700,7023484960,18260,18260,18260,18260,0
|
|
20240910,183600,7023484960,18260,18260,18260,18260,0
|
|
20240910,183500,7023484960,18260,18260,18260,18260,0
|
|
20240910,183400,7023484960,18260,18260,18260,18260,0
|
|
20240910,183300,7023484960,18260,18260,18260,18260,0
|
|
20240910,183200,7023484960,18260,18260,18260,18260,0
|
|
20240910,183100,7023484960,18260,18260,18260,18260,0
|
|
20240910,183000,7023484960,18260,18260,18260,18260,0
|
|
20240910,182900,7023484960,18260,18260,18260,18260,0
|
|
20240910,182800,7023484960,18260,18260,18260,18260,0
|
|
20240910,182700,7023484960,18260,18260,18260,18260,0
|
|
20240910,182600,7023484960,18260,18260,18260,18260,0
|
|
20240910,182500,7023484960,18260,18260,18260,18260,0
|
|
20240910,182400,7023484960,18260,18260,18260,18260,0
|
|
20240910,182300,7023484960,18260,18260,18260,18260,0
|
|
20240910,182200,7023484960,18260,18260,18260,18260,0
|
|
20240910,182100,7023484960,18260,18260,18260,18260,0
|
|
20240910,182000,7023484960,18260,18260,18260,18260,0
|
|
20240910,181900,7023484960,18260,18260,18260,18260,0
|
|
20240910,181800,7023484960,18260,18260,18260,18260,0
|
|
20240910,181700,7023484960,18260,18260,18260,18260,25750
|
|
20240910,181600,7023484960,18260,18260,18260,18260,0
|
|
20240910,181500,7023484960,18260,18260,18260,18260,0
|
|
20240910,181400,7023484960,18260,18260,18260,18260,0
|
|
20240910,181300,7023484960,18260,18260,18260,18260,0
|
|
20240910,181200,7023484960,18260,18260,18260,18260,0
|
|
20240910,181100,7023484960,18260,18260,18260,18260,0
|
|
20240910,181000,7023484960,18260,18260,18260,18260,0
|
|
20240910,180900,7023484960,18260,18260,18260,18260,0
|
|
20240910,180800,7023484960,18260,18260,18260,18260,0
|
|
20240910,180700,7023484960,18260,18260,18260,18260,0
|
|
20240910,180600,7023484960,18260,18260,18260,18260,0
|
|
20240910,180500,7023484960,18260,18260,18260,18260,0
|
|
20240910,180400,7023484960,18260,18260,18260,18260,0
|
|
20240910,180300,7023484960,18260,18260,18260,18260,0
|
|
20240910,180200,7023484960,18260,18260,18260,18260,0
|
|
20240910,180100,7023484960,18260,18260,18260,18260,0
|
|
20240910,180000,7023484960,18260,18260,18260,18260,0
|
|
20240910,175900,7023484960,18260,18260,18260,18260,0
|
|
20240910,175800,7023484960,18260,18260,18260,18260,0
|
|
20240910,175700,7023484960,18260,18260,18260,18260,0
|
|
20240910,175600,7023484960,18260,18260,18260,18260,0
|
|
20240910,175500,7023484960,18260,18260,18260,18260,0
|
|
20240910,175400,7023484960,18260,18260,18260,18260,0
|
|
20240910,175300,7023484960,18260,18260,18260,18260,0
|
|
20240910,175200,7023484960,18260,18260,18260,18260,0
|
|
20240910,175100,7023484960,18260,18260,18260,18260,0
|
|
20240910,175000,7023484960,18260,18260,18260,18260,0
|
|
20240910,174900,7023484960,18260,18260,18260,18260,0
|
|
20240910,174800,7023484960,18260,18260,18260,18260,0
|
|
20240910,174700,7023484960,18260,18260,18260,18260,25750
|
|
20240910,174600,7023484960,18260,18260,18260,18260,0
|
|
20240910,174500,7023484960,18260,18260,18260,18260,0
|
|
20240910,174400,7023484960,18260,18260,18260,18260,0
|
|
20240910,174300,7023484960,18260,18260,18260,18260,0
|
|
20240910,174200,7023484960,18260,18260,18260,18260,0
|
|
20240910,174100,7023484960,18260,18260,18260,18260,0
|
|
20240910,174000,7023484960,18260,18260,18260,18260,0
|
|
20240910,173900,7023484960,18260,18260,18260,18260,0
|
|
20240910,173800,7023484960,18260,18260,18260,18260,0
|
|
20240910,173700,7023484960,18260,18260,18260,18260,0
|
|
20240910,173600,7023484960,18260,18260,18260,18260,0
|
|
20240910,173500,7023484960,18260,18260,18260,18260,0
|
|
20240910,173400,7023484960,18260,18260,18260,18260,0
|
|
20240910,173300,7023484960,18260,18260,18260,18260,0
|
|
20240910,173200,7023484960,18260,18260,18260,18260,0
|
|
20240910,173100,7023484960,18260,18260,18260,18260,0
|
|
20240910,173000,7023484960,18260,18260,18260,18260,0
|
|
20240910,172900,7023484960,18260,18260,18260,18260,0
|
|
20240910,172800,7023484960,18260,18260,18260,18260,0
|
|
20240910,172700,7023484960,18260,18260,18260,18260,0
|
|
20240910,172600,7023484960,18260,18260,18260,18260,0
|
|
20240910,172500,7023484960,18260,18260,18260,18260,0
|
|
20240910,172400,7023484960,18260,18260,18260,18260,0
|
|
20240910,172300,7023484960,18260,18260,18260,18260,0
|
|
20240910,172200,7023484960,18260,18260,18260,18260,0
|
|
20240910,172100,7023484960,18260,18260,18260,18260,0
|
|
20240910,172000,7023484960,18260,18260,18260,18260,0
|
|
20240910,171900,7023484960,18260,18260,18260,18260,0
|
|
20240910,171800,7023484960,18260,18260,18260,18260,0
|
|
20240910,171700,7023484960,18260,18260,18260,18260,25750
|
|
20240910,171600,7023484960,18260,18260,18260,18260,0
|
|
20240910,171500,7023484960,18260,18260,18260,18260,0
|
|
20240910,171400,7023484960,18260,18260,18260,18260,0
|
|
20240910,171300,7023484960,18260,18260,18260,18260,0
|
|
20240910,171200,7023484960,18260,18260,18260,18260,0
|
|
20240910,171100,7023484960,18260,18260,18260,18260,0
|
|
20240910,171000,7023484960,18260,18260,18260,18260,0
|
|
20240910,170900,7023484960,18260,18260,18260,18260,0
|
|
20240910,170800,7023484960,18260,18260,18260,18260,0
|
|
20240910,170700,7023484960,18260,18260,18260,18260,0
|
|
20240910,170600,7023484960,18260,18260,18260,18260,0
|
|
20240910,170500,7023484960,18260,18260,18260,18260,0
|
|
20240910,170400,7023484960,18260,18260,18260,18260,0
|
|
20240910,170300,7023484960,18260,18260,18260,18260,0
|
|
20240910,170200,7023484960,18260,18260,18260,18260,0
|
|
20240910,170100,7023484960,18260,18260,18260,18260,0
|
|
20240910,170000,7023484960,18260,18260,18260,18260,0
|
|
20240910,165900,7023484960,18260,18260,18260,18260,0
|
|
20240910,165800,7023484960,18260,18260,18260,18260,0
|
|
20240910,165700,7023484960,18260,18260,18260,18260,0
|
|
20240910,165600,7023484960,18260,18260,18260,18260,0
|
|
20240910,165500,7023484960,18260,18260,18260,18260,0
|
|
20240910,165400,7023484960,18260,18260,18260,18260,0
|
|
20240910,165300,7023484960,18260,18260,18260,18260,0
|
|
20240910,165200,7023484960,18260,18260,18260,18260,0
|
|
20240910,165100,7023484960,18260,18260,18260,18260,0
|
|
20240910,165000,7023484960,18260,18260,18260,18260,0
|
|
20240910,164900,7023484960,18260,18260,18260,18260,0
|
|
20240910,164800,7023484960,18260,18260,18260,18260,0
|
|
20240910,164700,7023484960,18260,18260,18260,18260,25750
|
|
20240910,164600,7023484960,18260,18260,18260,18260,0
|
|
20240910,164500,7023484960,18260,18260,18260,18260,0
|
|
20240910,164400,7023484960,18260,18260,18260,18260,0
|
|
20240910,164300,7023484960,18260,18260,18260,18260,0
|
|
20240910,164200,7023484960,18260,18260,18260,18260,0
|
|
20240910,164100,7023484960,18260,18260,18260,18260,0
|
|
20240910,164000,7023484960,18260,18260,18260,18260,0
|
|
20240910,163900,7023484960,18260,18260,18260,18260,0
|
|
20240910,163800,7023484960,18260,18260,18260,18260,0
|
|
20240910,163700,7023484960,18260,18260,18260,18260,0
|
|
20240910,163600,7023484960,18260,18260,18260,18260,0
|
|
20240910,163500,7023484960,18260,18260,18260,18260,0
|
|
20240910,163400,7023484960,18260,18260,18260,18260,0
|
|
20240910,163300,7023484960,18260,18260,18260,18260,0
|
|
20240910,163200,7023484960,18260,18260,18260,18260,0
|
|
20240910,163100,7023484960,18260,18260,18260,18260,0
|
|
20240910,163000,7023484960,18260,18260,18260,18260,0
|
|
20240910,162900,7023484960,18260,18260,18260,18260,0
|
|
20240910,162800,7023484960,18260,18260,18260,18260,0
|
|
20240910,162700,7023484960,18260,18260,18260,18260,0
|
|
20240910,162600,7023484960,18260,18260,18260,18260,0
|
|
20240910,162500,7023484960,18260,18260,18260,18260,0
|
|
20240910,162400,7023484960,18260,18260,18260,18260,0
|
|
20240910,162300,7023484960,18260,18260,18260,18260,0
|
|
20240910,162200,7023484960,18260,18260,18260,18260,0
|
|
20240910,162100,7023484960,18260,18260,18260,18260,0
|
|
20240910,162000,7023484960,18260,18260,18260,18260,0
|
|
20240910,161900,7023484960,18260,18260,18260,18260,0
|
|
20240910,161800,7023484960,18260,18260,18260,18260,0
|
|
20240910,161700,7023484960,18260,18260,18260,18260,25750
|
|
20240910,161600,7023484960,18260,18260,18260,18260,0
|
|
20240910,161500,7023484960,18260,18260,18260,18260,0
|
|
20240910,161400,7023484960,18260,18260,18260,18260,0
|
|
20240910,161300,7023484960,18260,18260,18260,18260,0
|
|
20240910,161200,7023484960,18260,18260,18260,18260,0
|
|
20240910,161100,7023484960,18260,18260,18260,18260,0
|
|
20240910,161000,7023484960,18260,18260,18260,18260,0
|
|
20240910,160900,7023484960,18260,18260,18260,18260,0
|
|
20240910,160800,7023484960,18260,18260,18260,18260,0
|
|
20240910,160700,7023484960,18260,18260,18260,18260,0
|
|
20240910,160600,7023484960,18260,18260,18260,18260,0
|
|
20240910,160500,7023484960,18260,18260,18260,18260,0
|
|
20240910,160400,7023484960,18260,18260,18260,18260,0
|
|
20240910,160300,7023484960,18260,18260,18260,18260,0
|
|
20240910,160200,7023484960,18260,18260,18260,18260,0
|
|
20240910,160100,7023484960,18260,18260,18260,18260,0
|
|
20240910,160000,7023484960,18260,18260,18260,18260,0
|
|
20240910,155900,7023484960,18260,18260,18260,18260,0
|
|
20240910,155800,7023484960,18260,18260,18260,18260,0
|
|
20240910,155700,7023484960,18260,18260,18260,18260,0
|
|
20240910,155600,7023484960,18260,18260,18260,18260,0
|
|
20240910,155500,7023484960,18260,18260,18260,18260,0
|
|
20240910,155400,7023484960,18260,18260,18260,18260,0
|
|
20240910,155300,7023484960,18260,18260,18260,18260,0
|
|
20240910,155200,7023484960,18260,18260,18260,18260,0
|
|
20240910,155100,7023484960,18260,18260,18260,18260,0
|
|
20240910,155000,7023484960,18260,18260,18260,18260,0
|
|
20240910,154900,7023484960,18260,18260,18260,18260,0
|
|
20240910,154800,7023484960,18260,18260,18260,18260,0
|
|
20240910,154700,7023484960,18260,18260,18260,18260,25750
|
|
20240910,154600,7023484960,18260,18260,18260,18260,0
|
|
20240910,154500,7023484960,18260,18260,18260,18260,0
|
|
20240910,154400,7023484960,18260,18260,18260,18260,0
|
|
20240910,154300,7023484960,18260,18260,18260,18260,0
|
|
20240910,154200,7023484960,18260,18260,18260,18260,0
|
|
20240910,154100,7023484960,18260,18260,18260,18260,0
|
|
20240910,154000,7023484960,18260,18260,18260,18260,0
|
|
20240910,153900,7023484960,18260,18260,18260,18260,0
|
|
20240910,153800,7023484960,18260,18260,18260,18260,0
|
|
20240910,153700,7023484960,18260,18260,18260,18260,0
|
|
20240910,153600,7023484960,18260,18260,18260,18260,0
|
|
20240910,153500,7023484960,18260,18260,18260,18260,0
|
|
20240910,153400,7023484960,18260,18260,18260,18260,0
|
|
20240910,153300,7023484960,18260,18260,18260,18260,0
|
|
20240910,153200,7023484960,18260,18260,18260,18260,0
|
|
20240910,153100,7023484960,18260,18260,18260,18260,0
|
|
20240910,153000,7023484960,18260,18260,18260,18260,25750
|
|
20240910,152900,6553289960,18290,18290,18290,18290,0
|
|
20240910,152800,6553289960,18290,18290,18290,18290,0
|
|
20240910,152700,6553289960,18290,18290,18290,18290,0
|
|
20240910,152600,6553289960,18290,18290,18290,18290,0
|
|
20240910,152500,6553289960,18290,18290,18290,18290,0
|
|
20240910,152400,6553289960,18290,18290,18290,18290,0
|
|
20240910,152300,6553289960,18290,18290,18290,18290,0
|
|
20240910,152200,6553289960,18290,18290,18290,18290,0
|
|
20240910,152100,6553289960,18290,18290,18290,18290,0
|
|
20240910,152000,6553289960,18290,18290,18290,18290,0
|
|
20240910,151900,6553289960,18290,18280,18300,18270,947
|
|
20240910,151800,6535979730,18280,18220,18280,18220,5337
|
|
20240910,151700,6438566160,18230,18210,18230,18210,2758
|
|
20240910,151600,6388309880,18210,18220,18220,18210,424
|
|
20240910,151500,6380587230,18220,18220,18220,18210,521
|
|
20240910,151400,6371099780,18220,18220,18220,18200,560
|
|
20240910,151300,6360901690,18220,18210,18220,18200,1156
|
|
20240910,151200,6339848470,18220,18210,18220,18200,765
|
|
20240910,151100,6325919430,18200,18220,18220,18200,396
|
|
20240910,151000,6318709400,18210,18210,18220,18210,647
|
|
20240910,150900,6306926190,18210,18190,18220,18180,1710
|
|
20240910,150800,6275810940,18180,18160,18190,18150,8586
|
|
20240910,150700,6119704400,18150,18180,18180,18150,1526
|
|
20240910,150600,6091979430,18170,18180,18180,18170,318
|
|
20240910,150500,6086200960,18170,18180,18180,18170,591
|
|
20240910,150400,6075459800,18180,18180,18180,18170,240
|
|
20240910,150300,6071097620,18170,18160,18170,18150,500
|
|
20240910,150200,6062017230,18160,18160,18170,18150,4548
|
|
20240910,150100,5979428790,18170,18190,18190,18160,960
|
|
20240910,150000,5961975450,18180,18210,18220,18180,8683
|
|
20240910,145900,5803932150,18220,18220,18220,18210,391
|
|
20240910,145800,5796811870,18220,18230,18230,18210,616
|
|
20240910,145700,5785585600,18220,18230,18240,18220,1648
|
|
20240910,145600,5755549830,18240,18230,18240,18220,1654
|
|
20240910,145500,5725399480,18230,18220,18230,18210,3920
|
|
20240910,145400,5653979990,18220,18220,18220,18210,849
|
|
20240910,145300,5638513290,18220,18220,18230,18220,580
|
|
20240910,145200,5627945300,18220,18220,18230,18220,1167
|
|
20240910,145100,5606682250,18220,18220,18240,18220,1134
|
|
20240910,145000,5586008860,18220,18220,18240,18220,1051
|
|
20240910,144900,5566855590,18220,18220,18230,18220,1062
|
|
20240910,144800,5547504430,18220,18250,18250,18220,2852
|
|
20240910,144700,5495498850,18250,18260,18270,18240,1709
|
|
20240910,144600,5464300720,18260,18250,18260,18250,942
|
|
20240910,144500,5447108370,18250,18250,18260,18250,107
|
|
20240910,144400,5445155430,18260,18260,18270,18260,630
|
|
20240910,144300,5433651110,18270,18260,18270,18250,692
|
|
20240910,144200,5421017620,18260,18270,18270,18260,510
|
|
20240910,144100,5411703260,18270,18260,18270,18260,515
|
|
20240910,144000,5402298090,18260,18270,18270,18260,236
|
|
20240910,143900,5397988260,18270,18270,18270,18260,479
|
|
20240910,143800,5389238940,18270,18300,18300,18260,3304
|
|
20240910,143700,5328856310,18300,18290,18310,18290,826
|
|
20240910,143600,5313739950,18300,18300,18300,18280,2754
|
|
20240910,143500,5263361630,18300,18300,18310,18290,1582
|
|
20240910,143400,5234415320,18300,18320,18320,18290,2969
|
|
20240910,143300,5180074840,18310,18340,18340,18310,3051
|
|
20240910,143200,5124140470,18340,18360,18360,18340,779
|
|
20240910,143100,5109849780,18340,18370,18370,18340,268
|
|
20240910,143000,5104929710,18360,18360,18370,18340,859
|
|
20240910,142900,5089164980,18360,18360,18370,18360,360
|
|
20240910,142800,5082553770,18360,18360,18360,18360,0
|
|
20240910,142700,5082553770,18360,18370,18370,18340,2967
|
|
20240910,142600,5028111680,18370,18380,18380,18360,283
|
|
20240910,142500,5022912480,18380,18390,18390,18360,728
|
|
20240910,142400,5009538520,18390,18370,18390,18370,70
|
|
20240910,142300,5008252020,18390,18370,18400,18370,323
|
|
20240910,142200,5002314530,18370,18370,18370,18370,112
|
|
20240910,142100,5000257090,18360,18360,18360,18350,153
|
|
20240910,142000,4997448040,18360,18380,18380,18360,442
|
|
20240910,141900,4989330760,18390,18380,18390,18380,37
|
|
20240910,141800,4988650420,18390,18400,18400,18370,558
|
|
20240910,141700,4978388860,18400,18340,18400,18340,739
|
|
20240910,141600,4964830460,18340,18330,18340,18330,1005
|
|
20240910,141500,4946408560,18330,18320,18330,18310,25
|
|
20240910,141400,4945950570,18320,18320,18320,18310,638
|
|
20240910,141300,4934262860,18320,18320,18320,18300,204
|
|
20240910,141200,4930527070,18320,18320,18320,18310,105
|
|
20240910,141100,4928603830,18310,18310,18320,18310,228
|
|
20240910,141000,4924427530,18310,18300,18320,18300,23
|
|
20240910,140900,4924006420,18310,18300,18320,18300,235
|
|
20240910,140800,4919703720,18310,18320,18320,18270,3830
|
|
20240910,140700,4849656750,18320,18340,18340,18310,770
|
|
20240910,140600,4835545690,18330,18330,18340,18330,210
|
|
20240910,140500,4831694660,18330,18330,18350,18330,68
|
|
20240910,140400,4830448130,18340,18340,18350,18330,607
|
|
20240910,140300,4819315780,18340,18340,18350,18340,55
|
|
20240910,140200,4818306830,18340,18330,18340,18330,291
|
|
20240910,140100,4812971300,18320,18330,18330,18320,23
|
|
20240910,140000,4812549800,18320,18310,18320,18300,46
|
|
20240910,135900,4811707210,18310,18330,18340,18300,2664
|
|
20240910,135800,4762920050,18330,18320,18330,18320,106
|
|
20240910,135700,4760978070,18330,18330,18340,18320,119
|
|
20240910,135600,4758796820,18330,18350,18350,18300,10162
|
|
20240910,135500,4572714440,18350,18360,18360,18340,428
|
|
20240910,135400,4564860740,18360,18400,18400,18350,5015
|
|
20240910,135300,4472630170,18400,18410,18410,18400,9
|
|
20240910,135200,4472464550,18400,18400,18410,18400,12
|
|
20240910,135100,4472243740,18410,18400,18410,18400,56
|
|
20240910,135000,4471212900,18410,18410,18410,18400,989
|
|
20240910,134900,4453015160,18410,18400,18410,18400,11
|
|
20240910,134800,4452812730,18410,18410,18410,18410,673
|
|
20240910,134700,4440422800,18420,18410,18420,18410,10
|
|
20240910,134600,4440238690,18420,18420,18420,18420,5
|
|
20240910,134500,4440146590,18410,18410,18420,18400,2457
|
|
20240910,134400,4394927460,18410,18420,18420,18410,201
|
|
20240910,134300,4391227040,18410,18410,18410,18400,524
|
|
20240910,134200,4381585300,18410,18410,18420,18410,71
|
|
20240910,134100,4380277810,18420,18410,18420,18410,1043
|
|
20240910,134000,4361076070,18410,18410,18420,18410,49
|
|
20240910,133900,4360173700,18420,18410,18420,18410,36
|
|
20240910,133800,4359510610,18410,18410,18420,18410,1036
|
|
20240910,133700,4340431340,18410,18430,18430,18410,1648
|
|
20240910,133600,4310067910,18440,18440,18440,18430,51
|
|
20240910,133500,4309127530,18440,18440,18440,18440,695
|
|
20240910,133400,4296311730,18440,18440,18440,18440,1
|
|
20240910,133300,4296293290,18450,18430,18450,18430,94
|
|
20240910,133200,4294559690,18440,18450,18450,18440,81
|
|
20240910,133100,4293066020,18450,18440,18450,18430,1239
|
|
20240910,133000,4270219580,18450,18450,18450,18440,52
|
|
20240910,132900,4269260220,18440,18450,18450,18440,109
|
|
20240910,132800,4267249180,18450,18450,18450,18440,615
|
|
20240910,132700,4255907420,18440,18430,18440,18420,104
|
|
20240910,132600,4253989960,18430,18430,18430,18430,2
|
|
20240910,132500,4253953100,18430,18430,18440,18430,71
|
|
20240910,132400,4252644200,18430,18420,18440,18420,34
|
|
20240910,132300,4252017640,18430,18430,18440,18430,5
|
|
20240910,132200,4251925480,18430,18430,18440,18430,525
|
|
20240910,132100,4242248640,18430,18440,18440,18430,15
|
|
20240910,132000,4241972180,18440,18440,18440,18440,16
|
|
20240910,131900,4241677140,18440,18440,18440,18440,877
|
|
20240910,131800,4225505260,18440,18440,18450,18440,622
|
|
20240910,131700,4214034560,18450,18460,18460,18450,5
|
|
20240910,131600,4213942300,18460,18460,18460,18440,68
|
|
20240910,131500,4212687060,18440,18440,18470,18440,628
|
|
20240910,131400,4201091620,18450,18460,18470,18450,792
|
|
20240910,131300,4186478510,18460,18470,18470,18460,127
|
|
20240910,131200,4184133760,18470,18460,18470,18460,58
|
|
20240910,131100,4183063070,18470,18470,18470,18460,438
|
|
20240910,131000,4174973230,18480,18500,18500,18470,50
|
|
20240910,130900,4174048280,18500,18500,18500,18460,216
|
|
20240910,130800,4170052490,18470,18490,18490,18470,153
|
|
20240910,130700,4167226320,18490,18520,18530,18490,2445
|
|
20240910,130600,4122010130,18530,18500,18530,18490,1813
|
|
20240910,130500,4088467640,18500,18500,18500,18500,1202
|
|
20240910,130400,4066230640,18490,18470,18500,18470,538
|
|
20240910,130300,4056279790,18490,18460,18490,18460,138
|
|
20240910,130200,4053728910,18470,18440,18470,18440,1152
|
|
20240910,130100,4032483050,18440,18440,18440,18440,267
|
|
20240910,130000,4027559570,18440,18440,18440,18430,92
|
|
20240910,125900,4025863150,18440,18440,18440,18440,26
|
|
20240910,125800,4025383710,18440,18440,18440,18440,125
|
|
20240910,125700,4023078710,18440,18420,18440,18420,815
|
|
20240910,125600,4008057640,18430,18420,18430,18420,23
|
|
20240910,125500,4007633970,18420,18410,18420,18410,75
|
|
20240910,125400,4006252660,18400,18400,18400,18400,24
|
|
20240910,125300,4005811060,18400,18410,18410,18400,10
|
|
20240910,125200,4005627000,18400,18370,18400,18370,948
|
|
20240910,125100,3988209040,18360,18330,18360,18330,7936
|
|
20240910,125000,3842664260,18340,18340,18340,18340,77
|
|
20240910,124900,3841252080,18340,18340,18340,18340,291
|
|
20240910,124800,3835915140,18340,18330,18340,18330,104
|
|
20240910,124700,3834007840,18340,18370,18370,18340,3470
|
|
20240910,124600,3770328050,18370,18360,18370,18360,21
|
|
20240910,124500,3769942440,18350,18350,18350,18340,137
|
|
20240910,124400,3767428520,18340,18350,18350,18340,204
|
|
20240910,124300,3763686670,18340,18350,18350,18340,1223
|
|
20240910,124200,3741248690,18360,18360,18360,18360,147
|
|
20240910,124100,3738549770,18360,18360,18360,18360,83
|
|
20240910,124000,3737025890,18350,18360,18360,18350,513
|
|
20240910,123900,3727607220,18360,18350,18360,18350,6
|
|
20240910,123800,3727497100,18350,18370,18370,18350,634
|
|
20240910,123700,3715857460,18370,18380,18380,18360,97
|
|
20240910,123600,3714075540,18380,18370,18380,18360,56
|
|
20240910,123500,3713046550,18370,18370,18370,18360,92
|
|
20240910,123400,3711357160,18370,18370,18370,18370,8
|
|
20240910,123300,3711210200,18360,18370,18370,18360,58
|
|
20240910,123200,3710144980,18370,18370,18370,18370,95
|
|
20240910,123100,3708399830,18370,18360,18370,18360,728
|
|
20240910,123000,3695033630,18360,18360,18360,18350,353
|
|
20240910,122900,3688552610,18350,18360,18360,18350,22
|
|
20240910,122800,3688148700,18350,18360,18360,18350,99
|
|
20240910,122700,3686331460,18360,18350,18360,18340,24
|
|
20240910,122600,3685891020,18350,18350,18350,18350,799
|
|
20240910,122500,3671229370,18350,18340,18350,18340,23
|
|
20240910,122400,3670807330,18340,18340,18350,18340,43
|
|
20240910,122300,3670018700,18350,18350,18350,18350,59
|
|
20240910,122200,3668936050,18340,18350,18350,18340,33
|
|
20240910,122100,3668330820,18340,18340,18340,18340,4
|
|
20240910,122000,3668257460,18340,18340,18350,18340,193
|
|
20240910,121900,3664717480,18350,18360,18360,18350,907
|
|
20240910,121800,3648073080,18360,18350,18360,18350,13
|
|
20240910,121700,3647834440,18370,18370,18370,18360,998
|
|
20240910,121600,3629505730,18360,18370,18370,18360,23
|
|
20240910,121500,3629083440,18360,18360,18360,18360,30
|
|
20240910,121400,3628532640,18360,18370,18370,18360,172
|
|
20240910,121300,3625373030,18370,18360,18370,18360,27
|
|
20240910,121200,3624877290,18370,18380,18380,18360,718
|
|
20240910,121100,3611685580,18390,18430,18430,18390,1054
|
|
20240910,121000,3592286020,18420,18420,18420,18420,49
|
|
20240910,120900,3591383440,18430,18420,18430,18420,129
|
|
20240910,120800,3589007040,18430,18420,18430,18420,359
|
|
20240910,120700,3582393440,18430,18430,18440,18430,408
|
|
20240910,120600,3574871560,18420,18430,18440,18420,434
|
|
20240910,120500,3566877060,18440,18440,18450,18430,777
|
|
20240910,120400,3552550340,18440,18430,18440,18430,116
|
|
20240910,120300,3550411430,18430,18440,18440,18430,86
|
|
20240910,120200,3548826090,18430,18420,18430,18420,18
|
|
20240910,120100,3548494510,18420,18430,18430,18420,152
|
|
20240910,120000,3545693700,18430,18440,18440,18430,32
|
|
20240910,115900,3545103680,18440,18430,18440,18430,13
|
|
20240910,115800,3544864040,18440,18430,18440,18430,1115
|
|
20240910,115700,3524314540,18410,18420,18430,18410,243
|
|
20240910,115600,3519838150,18420,18420,18430,18420,171
|
|
20240910,115500,3516686990,18420,18430,18430,18420,71
|
|
20240910,115400,3515379150,18420,18420,18430,18420,52
|
|
20240910,115300,3514421050,18420,18410,18430,18410,77
|
|
20240910,115200,3513002710,18410,18410,18410,18410,5
|
|
20240910,115100,3512910660,18410,18420,18420,18410,231
|
|
20240910,115000,3508657150,18430,18420,18430,18420,18
|
|
20240910,114900,3508325580,18430,18430,18430,18430,13
|
|
20240910,114800,3508085990,18430,18420,18430,18420,38
|
|
20240910,114700,3507385710,18420,18420,18420,18420,76
|
|
20240910,114600,3505985790,18420,18430,18430,18420,157
|
|
20240910,114500,3503093250,18430,18430,18430,18420,61
|
|
20240910,114400,3501969200,18420,18430,18430,18420,11
|
|
20240910,114300,3501766480,18430,18420,18430,18420,222
|
|
20240910,114200,3497677220,18430,18410,18430,18410,153
|
|
20240910,114100,3494858970,18420,18410,18420,18410,41
|
|
20240910,114000,3494103860,18410,18400,18410,18400,732
|
|
20240910,113900,3480635020,18390,18380,18390,18380,344
|
|
20240910,113800,3474308940,18380,18380,18380,18380,64
|
|
20240910,113700,3473132620,18380,18380,18380,18380,70
|
|
20240910,113600,3471846020,18390,18370,18390,18370,62
|
|
20240910,113500,3470706520,18390,18370,18390,18360,1123
|
|
20240910,113400,3450076870,18370,18370,18370,18370,2
|
|
20240910,113300,3450040130,18360,18360,18360,18350,132
|
|
20240910,113200,3447617550,18360,18360,18360,18360,14
|
|
20240910,113100,3447360510,18360,18360,18360,18360,290
|
|
20240910,113000,3442036110,18360,18350,18360,18350,102
|
|
20240910,112900,3440164110,18350,18350,18360,18350,44
|
|
20240910,112800,3439356680,18350,18370,18370,18350,1035
|
|
20240910,112700,3420360240,18370,18360,18380,18350,314
|
|
20240910,112600,3414594400,18370,18370,18370,18360,148
|
|
20240910,112500,3411875840,18370,18390,18390,18370,101
|
|
20240910,112400,3410019110,18370,18370,18390,18370,65
|
|
20240910,112300,3408824580,18360,18360,18360,18360,600
|
|
20240910,112200,3397808580,18370,18370,18390,18360,788
|
|
20240910,112100,3383332770,18400,18380,18400,18370,34
|
|
20240910,112000,3382707250,18400,18400,18400,18400,6
|
|
20240910,111900,3382596850,18370,18380,18400,18370,144
|
|
20240910,111800,3379950390,18380,18350,18380,18340,1518
|
|
20240910,111700,3352079530,18350,18350,18350,18350,3
|
|
20240910,111600,3352024480,18350,18350,18350,18340,485
|
|
20240910,111500,3343129100,18350,18350,18360,18340,1045
|
|
20240910,111400,3323953310,18350,18380,18380,18350,1135
|
|
20240910,111300,3303093700,18380,18400,18410,18380,1073
|
|
20240910,111200,3283362020,18400,18400,18400,18400,248
|
|
20240910,111100,3278798820,18400,18400,18400,18400,508
|
|
20240910,111000,3269451620,18400,18410,18410,18400,976
|
|
20240910,110900,3251484770,18410,18400,18410,18400,25
|
|
20240910,110800,3251024570,18410,18410,18410,18400,10
|
|
20240910,110700,3250840500,18400,18410,18410,18400,199
|
|
20240910,110600,3247178050,18410,18400,18410,18400,82
|
|
20240910,110500,3245668680,18410,18430,18440,18400,1907
|
|
20240910,110400,3210530930,18430,18420,18440,18420,1021
|
|
20240910,110300,3191715590,18450,18430,18450,18420,218
|
|
20240910,110200,3187699980,18420,18430,18430,18420,20
|
|
20240910,110100,3187331510,18430,18460,18460,18430,45
|
|
20240910,110000,3186500960,18420,18470,18470,18420,114
|
|
20240910,105900,3184398030,18450,18450,18450,18450,2
|
|
20240910,105800,3184361130,18450,18450,18480,18450,157
|
|
20240910,105700,3181462350,18410,18440,18450,18400,343
|
|
20240910,105600,3175144300,18440,18410,18440,18400,148
|
|
20240910,105500,3172417780,18410,18410,18410,18410,80
|
|
20240910,105400,3170944980,18420,18420,18420,18420,119
|
|
20240910,105300,3168753000,18430,18410,18430,18410,75
|
|
20240910,105200,3167371050,18400,18410,18420,18400,102
|
|
20240910,105100,3165493280,18400,18430,18430,18400,1421
|
|
20240910,105000,3139338440,18430,18430,18430,18420,1237
|
|
20240910,104900,3116552750,18430,18440,18440,18430,351
|
|
20240910,104800,3110082590,18440,18440,18450,18430,709
|
|
20240910,104700,3097008380,18440,18440,18440,18430,30
|
|
20240910,104600,3096455230,18440,18420,18440,18420,357
|
|
20240910,104500,3089877770,18420,18440,18440,18420,420
|
|
20240910,104400,3082137870,18440,18440,18440,18430,78
|
|
20240910,104300,3080699700,18440,18440,18440,18430,295
|
|
20240910,104200,3075262440,18430,18480,18480,18430,2516
|
|
20240910,104100,3028811490,18490,18500,18500,18490,25
|
|
20240910,104000,3028349220,18500,18490,18500,18490,73
|
|
20240910,103900,3026998970,18490,18490,18500,18480,73
|
|
20240910,103800,3025648790,18500,18490,18500,18490,48
|
|
20240910,103700,3024761070,18500,18510,18510,18500,64
|
|
20240910,103600,3023577040,18510,18500,18510,18500,171
|
|
20240910,103500,3020413500,18500,18510,18510,18500,70
|
|
20240910,103400,3019117830,18490,18490,18490,18490,3
|
|
20240910,103300,3019062360,18490,18490,18490,18480,126
|
|
20240910,103200,3016733320,18500,18500,18510,18500,132
|
|
20240910,103100,3014291190,18510,18510,18510,18500,121
|
|
20240910,103000,3012052500,18500,18540,18550,18500,3302
|
|
20240910,102900,2950885800,18550,18550,18560,18550,866
|
|
20240910,102800,2934821070,18550,18560,18560,18550,545
|
|
20240910,102700,2924710060,18560,18550,18560,18540,945
|
|
20240910,102600,2907178240,18550,18530,18560,18530,1772
|
|
20240910,102500,2874315930,18530,18520,18530,18520,417
|
|
20240910,102400,2866589930,18530,18520,18530,18510,570
|
|
20240910,102300,2856031560,18510,18500,18510,18500,880
|
|
20240910,102200,2839743210,18500,18500,18500,18480,578
|
|
20240910,102100,2829054870,18500,18490,18510,18490,121
|
|
20240910,102000,2826816500,18500,18490,18500,18490,4
|
|
20240910,101900,2826742530,18490,18490,18490,18490,0
|
|
20240910,101800,2826742530,18490,18470,18510,18470,210
|
|
20240910,101700,2822857230,18510,18510,18510,18510,13
|
|
20240910,101600,2822616600,18510,18460,18510,18460,44
|
|
20240910,101500,2821804300,18450,18450,18450,18450,7
|
|
20240910,101400,2821675150,18450,18540,18540,18450,1859
|
|
20240910,101300,2787309470,18530,18540,18540,18530,128
|
|
20240910,101200,2784936920,18540,18530,18540,18530,549
|
|
20240910,101100,2774758510,18540,18500,18540,18500,343
|
|
20240910,101000,2768407440,18500,18500,18500,18500,500
|
|
20240910,100900,2759157440,18520,18510,18520,18500,368
|
|
20240910,100800,2752345730,18520,18490,18520,18490,255
|
|
20240910,100700,2747626490,18490,18500,18500,18490,36
|
|
20240910,100600,2746960540,18500,18480,18500,18480,813
|
|
20240910,100500,2731923050,18480,18480,18490,18470,310
|
|
20240910,100400,2726194800,18470,18490,18490,18470,2887
|
|
20240910,100300,2672847120,18490,18490,18500,18490,185
|
|
20240910,100200,2669426360,18500,18500,18500,18490,127
|
|
20240910,100100,2667077660,18500,18480,18500,18480,153
|
|
20240910,100000,2664248340,18480,18450,18480,18440,897
|
|
20240910,095900,2647687450,18450,18440,18450,18440,12
|
|
20240910,095800,2647466130,18450,18440,18450,18440,80
|
|
20240910,095700,2645990680,18450,18460,18460,18450,455
|
|
20240910,095600,2637594910,18450,18450,18450,18450,137
|
|
20240910,095500,2635067260,18440,18450,18470,18430,327
|
|
20240910,095400,2629039080,18430,18470,18470,18400,2468
|
|
20240910,095300,2583585020,18440,18450,18500,18440,754
|
|
20240910,095200,2569662650,18450,18380,18460,18380,926
|
|
20240910,095100,2552612440,18400,18370,18400,18360,561
|
|
20240910,095000,2542305260,18370,18360,18370,18360,849
|
|
20240910,094900,2526713680,18360,18350,18360,18340,1445
|
|
20240910,094800,2500196970,18350,18390,18400,18350,2122
|
|
20240910,094700,2461197910,18390,18410,18410,18370,766
|
|
20240910,094600,2447107470,18400,18380,18420,18370,1027
|
|
20240910,094500,2428219840,18370,18370,18380,18360,420
|
|
20240910,094400,2420504320,18370,18350,18370,18350,217
|
|
20240910,094300,2416519070,18350,18320,18350,18320,8683
|
|
20240910,094200,2257358700,18320,18290,18320,18280,83
|
|
20240910,094100,2255838620,18280,18350,18350,18280,11374
|
|
20240910,094000,2047814630,18350,18330,18350,18330,356
|
|
20240910,093900,2041285130,18330,18360,18360,18320,110
|
|
20240910,093800,2039268460,18350,18320,18350,18290,299
|
|
20240910,093700,2033786300,18310,18290,18320,18280,901
|
|
20240910,093600,2017310590,18290,18290,18320,18280,1025
|
|
20240910,093500,1998564370,18280,18300,18300,18280,1504
|
|
20240910,093400,1971060600,18290,18310,18340,18290,1598
|
|
20240910,093300,1941823350,18300,18340,18340,18300,2420
|
|
20240910,093200,1897511630,18340,18390,18390,18340,15948
|
|
20240910,093100,1604570020,18390,18380,18390,18370,1608
|
|
20240910,093000,1575027210,18380,18370,18400,18370,1412
|
|
20240910,092900,1549083130,18380,18390,18390,18380,415
|
|
20240910,092800,1541454840,18380,18410,18410,18370,3403
|
|
20240910,092700,1478891930,18420,18420,18420,18410,968
|
|
20240910,092600,1461068440,18410,18410,18470,18410,558
|
|
20240910,092500,1450795480,18470,18410,18470,18390,11931
|
|
20240910,092400,1231176470,18440,18450,18510,18410,1784
|
|
20240910,092300,1198277880,18450,18450,18500,18440,477
|
|
20240910,092200,1189472140,18450,18500,18500,18440,1248
|
|
20240910,092100,1166450510,18450,18460,18500,18450,311
|
|
20240910,092000,1160702040,18430,18430,18500,18430,2031
|
|
20240910,091900,1123202880,18420,18420,18430,18420,979
|
|
20240910,091800,1105166010,18380,18410,18420,18380,393
|
|
20240910,091700,1097938190,18410,18410,18420,18370,1018
|
|
20240910,091600,1079227320,18420,18440,18440,18400,1550
|
|
20240910,091500,1050667780,18450,18490,18500,18450,2094
|
|
20240910,091400,1011991210,18490,18520,18520,18490,4057
|
|
20240910,091300,936916370,18520,18540,18540,18520,3407
|
|
20240910,091200,873782020,18540,18540,18540,18540,715
|
|
20240910,091100,860525920,18550,18580,18580,18530,3064
|
|
20240910,091000,803709490,18580,18580,18600,18570,5808
|
|
20240910,090900,695834810,18580,18570,18600,18570,909
|
|
20240910,090800,678933680,18580,18590,18590,18570,1469
|
|
20240910,090700,651638370,18580,18590,18590,18550,2559
|
|
20240910,090600,604128630,18580,18590,18620,18580,1167
|
|
20240910,090500,582433010,18570,18550,18620,18540,530
|
|
20240910,090400,572598520,18630,18520,18630,18510,1442
|
|
20240910,090300,545851070,18510,18440,18580,18440,760
|
|
20240910,090200,531776750,18520,18580,18580,18430,2864
|
|
20240910,090100,478822100,18580,18620,18650,18580,2806
|
|
20240910,090000,426580030,18620,18670,18670,18600,22782
|