591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184800,9979132880,18230,18230,18230,18230,32442
|
|
20240925,184700,9979132880,18230,18230,18230,18230,0
|
|
20240925,184600,9979132880,18230,18230,18230,18230,0
|
|
20240925,184500,9979132880,18230,18230,18230,18230,0
|
|
20240925,184400,9979132880,18230,18230,18230,18230,0
|
|
20240925,184300,9979132880,18230,18230,18230,18230,0
|
|
20240925,184200,9979132880,18230,18230,18230,18230,0
|
|
20240925,184100,9979132880,18230,18230,18230,18230,0
|
|
20240925,184000,9979132880,18230,18230,18230,18230,0
|
|
20240925,183900,9979132880,18230,18230,18230,18230,0
|
|
20240925,183800,9979132880,18230,18230,18230,18230,0
|
|
20240925,183700,9979132880,18230,18230,18230,18230,0
|
|
20240925,183600,9979132880,18230,18230,18230,18230,0
|
|
20240925,183500,9979132880,18230,18230,18230,18230,0
|
|
20240925,183400,9979132880,18230,18230,18230,18230,0
|
|
20240925,183300,9979132880,18230,18230,18230,18230,0
|
|
20240925,183200,9979132880,18230,18230,18230,18230,0
|
|
20240925,183100,9979132880,18230,18230,18230,18230,0
|
|
20240925,183000,9979132880,18230,18230,18230,18230,0
|
|
20240925,182900,9979132880,18230,18230,18230,18230,0
|
|
20240925,182800,9979132880,18230,18230,18230,18230,0
|
|
20240925,182700,9979132880,18230,18230,18230,18230,0
|
|
20240925,182600,9979132880,18230,18230,18230,18230,0
|
|
20240925,182500,9979132880,18230,18230,18230,18230,0
|
|
20240925,182400,9979132880,18230,18230,18230,18230,0
|
|
20240925,182300,9979132880,18230,18230,18230,18230,0
|
|
20240925,182200,9979132880,18230,18230,18230,18230,0
|
|
20240925,182100,9979132880,18230,18230,18230,18230,0
|
|
20240925,182000,9979132880,18230,18230,18230,18230,0
|
|
20240925,181900,9979132880,18230,18230,18230,18230,0
|
|
20240925,181800,9979132880,18230,18230,18230,18230,32442
|
|
20240925,181700,9979132880,18230,18230,18230,18230,0
|
|
20240925,181600,9979132880,18230,18230,18230,18230,0
|
|
20240925,181500,9979132880,18230,18230,18230,18230,0
|
|
20240925,181400,9979132880,18230,18230,18230,18230,0
|
|
20240925,181300,9979132880,18230,18230,18230,18230,0
|
|
20240925,181200,9979132880,18230,18230,18230,18230,0
|
|
20240925,181100,9979132880,18230,18230,18230,18230,0
|
|
20240925,181000,9979132880,18230,18230,18230,18230,0
|
|
20240925,180900,9979132880,18230,18230,18230,18230,0
|
|
20240925,180800,9979132880,18230,18230,18230,18230,0
|
|
20240925,180700,9979132880,18230,18230,18230,18230,0
|
|
20240925,180600,9979132880,18230,18230,18230,18230,0
|
|
20240925,180500,9979132880,18230,18230,18230,18230,0
|
|
20240925,180400,9979132880,18230,18230,18230,18230,0
|
|
20240925,180300,9979132880,18230,18230,18230,18230,0
|
|
20240925,180200,9979132880,18230,18230,18230,18230,0
|
|
20240925,180100,9979132880,18230,18230,18230,18230,0
|
|
20240925,180000,9979132880,18230,18230,18230,18230,0
|
|
20240925,175900,9979132880,18230,18230,18230,18230,0
|
|
20240925,175800,9979132880,18230,18230,18230,18230,0
|
|
20240925,175700,9979132880,18230,18230,18230,18230,0
|
|
20240925,175600,9979132880,18230,18230,18230,18230,0
|
|
20240925,175500,9979132880,18230,18230,18230,18230,0
|
|
20240925,175400,9979132880,18230,18230,18230,18230,0
|
|
20240925,175300,9979132880,18230,18230,18230,18230,0
|
|
20240925,175200,9979132880,18230,18230,18230,18230,0
|
|
20240925,175100,9979132880,18230,18230,18230,18230,0
|
|
20240925,175000,9979132880,18230,18230,18230,18230,0
|
|
20240925,174900,9979132880,18230,18230,18230,18230,0
|
|
20240925,174800,9979132880,18230,18230,18230,18230,32442
|
|
20240925,174700,9979132880,18230,18230,18230,18230,0
|
|
20240925,174600,9979132880,18230,18230,18230,18230,0
|
|
20240925,174500,9979132880,18230,18230,18230,18230,0
|
|
20240925,174400,9979132880,18230,18230,18230,18230,0
|
|
20240925,174300,9979132880,18230,18230,18230,18230,0
|
|
20240925,174200,9979132880,18230,18230,18230,18230,0
|
|
20240925,174100,9979132880,18230,18230,18230,18230,0
|
|
20240925,174000,9979132880,18230,18230,18230,18230,0
|
|
20240925,173900,9979132880,18230,18230,18230,18230,0
|
|
20240925,173800,9979132880,18230,18230,18230,18230,0
|
|
20240925,173700,9979132880,18230,18230,18230,18230,0
|
|
20240925,173600,9979132880,18230,18230,18230,18230,0
|
|
20240925,173500,9979132880,18230,18230,18230,18230,0
|
|
20240925,173400,9979132880,18230,18230,18230,18230,0
|
|
20240925,173300,9979132880,18230,18230,18230,18230,0
|
|
20240925,173200,9979132880,18230,18230,18230,18230,0
|
|
20240925,173100,9979132880,18230,18230,18230,18230,0
|
|
20240925,173000,9979132880,18230,18230,18230,18230,0
|
|
20240925,172900,9979132880,18230,18230,18230,18230,0
|
|
20240925,172800,9979132880,18230,18230,18230,18230,0
|
|
20240925,172700,9979132880,18230,18230,18230,18230,0
|
|
20240925,172600,9979132880,18230,18230,18230,18230,0
|
|
20240925,172500,9979132880,18230,18230,18230,18230,0
|
|
20240925,172400,9979132880,18230,18230,18230,18230,0
|
|
20240925,172300,9979132880,18230,18230,18230,18230,0
|
|
20240925,172200,9979132880,18230,18230,18230,18230,0
|
|
20240925,172100,9979132880,18230,18230,18230,18230,0
|
|
20240925,172000,9979132880,18230,18230,18230,18230,0
|
|
20240925,171900,9979132880,18230,18230,18230,18230,0
|
|
20240925,171800,9979132880,18230,18230,18230,18230,32442
|
|
20240925,171700,9979132880,18230,18230,18230,18230,0
|
|
20240925,171600,9979132880,18230,18230,18230,18230,0
|
|
20240925,171500,9979132880,18230,18230,18230,18230,0
|
|
20240925,171400,9979132880,18230,18230,18230,18230,0
|
|
20240925,171300,9979132880,18230,18230,18230,18230,0
|
|
20240925,171200,9979132880,18230,18230,18230,18230,0
|
|
20240925,171100,9979132880,18230,18230,18230,18230,0
|
|
20240925,171000,9979132880,18230,18230,18230,18230,0
|
|
20240925,170900,9979132880,18230,18230,18230,18230,0
|
|
20240925,170800,9979132880,18230,18230,18230,18230,0
|
|
20240925,170700,9979132880,18230,18230,18230,18230,0
|
|
20240925,170600,9979132880,18230,18230,18230,18230,0
|
|
20240925,170500,9979132880,18230,18230,18230,18230,0
|
|
20240925,170400,9979132880,18230,18230,18230,18230,0
|
|
20240925,170300,9979132880,18230,18230,18230,18230,0
|
|
20240925,170200,9979132880,18230,18230,18230,18230,0
|
|
20240925,170100,9979132880,18230,18230,18230,18230,0
|
|
20240925,170000,9979132880,18230,18230,18230,18230,0
|
|
20240925,165900,9979132880,18230,18230,18230,18230,0
|
|
20240925,165800,9979132880,18230,18230,18230,18230,0
|
|
20240925,165700,9979132880,18230,18230,18230,18230,0
|
|
20240925,165600,9979132880,18230,18230,18230,18230,0
|
|
20240925,165500,9979132880,18230,18230,18230,18230,0
|
|
20240925,165400,9979132880,18230,18230,18230,18230,0
|
|
20240925,165300,9979132880,18230,18230,18230,18230,0
|
|
20240925,165200,9979132880,18230,18230,18230,18230,0
|
|
20240925,165100,9979132880,18230,18230,18230,18230,0
|
|
20240925,165000,9979132880,18230,18230,18230,18230,0
|
|
20240925,164900,9979132880,18230,18230,18230,18230,0
|
|
20240925,164800,9979132880,18230,18230,18230,18230,32442
|
|
20240925,164700,9979132880,18230,18230,18230,18230,0
|
|
20240925,164600,9979132880,18230,18230,18230,18230,0
|
|
20240925,164500,9979132880,18230,18230,18230,18230,0
|
|
20240925,164400,9979132880,18230,18230,18230,18230,0
|
|
20240925,164300,9979132880,18230,18230,18230,18230,0
|
|
20240925,164200,9979132880,18230,18230,18230,18230,0
|
|
20240925,164100,9979132880,18230,18230,18230,18230,0
|
|
20240925,164000,9979132880,18230,18230,18230,18230,0
|
|
20240925,163900,9979132880,18230,18230,18230,18230,0
|
|
20240925,163800,9979132880,18230,18230,18230,18230,0
|
|
20240925,163700,9979132880,18230,18230,18230,18230,0
|
|
20240925,163600,9979132880,18230,18230,18230,18230,0
|
|
20240925,163500,9979132880,18230,18230,18230,18230,0
|
|
20240925,163400,9979132880,18230,18230,18230,18230,0
|
|
20240925,163300,9979132880,18230,18230,18230,18230,0
|
|
20240925,163200,9979132880,18230,18230,18230,18230,0
|
|
20240925,163100,9979132880,18230,18230,18230,18230,0
|
|
20240925,163000,9979132880,18230,18230,18230,18230,0
|
|
20240925,162900,9979132880,18230,18230,18230,18230,0
|
|
20240925,162800,9979132880,18230,18230,18230,18230,0
|
|
20240925,162700,9979132880,18230,18230,18230,18230,0
|
|
20240925,162600,9979132880,18230,18230,18230,18230,0
|
|
20240925,162500,9979132880,18230,18230,18230,18230,0
|
|
20240925,162400,9979132880,18230,18230,18230,18230,0
|
|
20240925,162300,9979132880,18230,18230,18230,18230,0
|
|
20240925,162200,9979132880,18230,18230,18230,18230,0
|
|
20240925,162100,9979132880,18230,18230,18230,18230,0
|
|
20240925,162000,9979132880,18230,18230,18230,18230,0
|
|
20240925,161900,9979132880,18230,18230,18230,18230,0
|
|
20240925,161800,9979132880,18230,18230,18230,18230,32442
|
|
20240925,161700,9979132880,18230,18230,18230,18230,0
|
|
20240925,161600,9979132880,18230,18230,18230,18230,0
|
|
20240925,161500,9979132880,18230,18230,18230,18230,0
|
|
20240925,161400,9979132880,18230,18230,18230,18230,0
|
|
20240925,161300,9979132880,18230,18230,18230,18230,0
|
|
20240925,161200,9979132880,18230,18230,18230,18230,0
|
|
20240925,161100,9979132880,18230,18230,18230,18230,0
|
|
20240925,161000,9979132880,18230,18230,18230,18230,0
|
|
20240925,160900,9979132880,18230,18230,18230,18230,0
|
|
20240925,160800,9979132880,18230,18230,18230,18230,0
|
|
20240925,160700,9979132880,18230,18230,18230,18230,0
|
|
20240925,160600,9979132880,18230,18230,18230,18230,0
|
|
20240925,160500,9979132880,18230,18230,18230,18230,0
|
|
20240925,160400,9979132880,18230,18230,18230,18230,0
|
|
20240925,160300,9979132880,18230,18230,18230,18230,0
|
|
20240925,160200,9979132880,18230,18230,18230,18230,0
|
|
20240925,160100,9979132880,18230,18230,18230,18230,0
|
|
20240925,160000,9979132880,18230,18230,18230,18230,0
|
|
20240925,155900,9979132880,18230,18230,18230,18230,0
|
|
20240925,155800,9979132880,18230,18230,18230,18230,0
|
|
20240925,155700,9979132880,18230,18230,18230,18230,0
|
|
20240925,155600,9979132880,18230,18230,18230,18230,0
|
|
20240925,155500,9979132880,18230,18230,18230,18230,0
|
|
20240925,155400,9979132880,18230,18230,18230,18230,0
|
|
20240925,155300,9979132880,18230,18230,18230,18230,0
|
|
20240925,155200,9979132880,18230,18230,18230,18230,0
|
|
20240925,155100,9979132880,18230,18230,18230,18230,0
|
|
20240925,155000,9979132880,18230,18230,18230,18230,0
|
|
20240925,154900,9979132880,18230,18230,18230,18230,0
|
|
20240925,154800,9979132880,18230,18230,18230,18230,32442
|
|
20240925,154700,9979132880,18230,18230,18230,18230,0
|
|
20240925,154600,9979132880,18230,18230,18230,18230,0
|
|
20240925,154500,9979132880,18230,18230,18230,18230,0
|
|
20240925,154400,9979132880,18230,18230,18230,18230,0
|
|
20240925,154300,9979132880,18230,18230,18230,18230,0
|
|
20240925,154200,9979132880,18230,18230,18230,18230,0
|
|
20240925,154100,9979132880,18230,18230,18230,18230,0
|
|
20240925,154000,9979132880,18230,18230,18230,18230,0
|
|
20240925,153900,9979132880,18230,18230,18230,18230,0
|
|
20240925,153800,9979132880,18230,18230,18230,18230,0
|
|
20240925,153700,9979132880,18230,18230,18230,18230,0
|
|
20240925,153600,9979132880,18230,18230,18230,18230,0
|
|
20240925,153500,9979132880,18230,18230,18230,18230,0
|
|
20240925,153400,9979132880,18230,18230,18230,18230,0
|
|
20240925,153300,9979132880,18230,18230,18230,18230,0
|
|
20240925,153200,9979132880,18230,18230,18230,18230,0
|
|
20240925,153100,9979132880,18230,18230,18230,18230,0
|
|
20240925,153000,9979132880,18230,18230,18230,18230,32442
|
|
20240925,152900,9387715220,18280,18280,18280,18280,0
|
|
20240925,152800,9387715220,18280,18280,18280,18280,0
|
|
20240925,152700,9387715220,18280,18280,18280,18280,0
|
|
20240925,152600,9387715220,18280,18280,18280,18280,0
|
|
20240925,152500,9387715220,18280,18280,18280,18280,0
|
|
20240925,152400,9387715220,18280,18280,18280,18280,0
|
|
20240925,152300,9387715220,18280,18280,18280,18280,0
|
|
20240925,152200,9387715220,18280,18280,18280,18280,0
|
|
20240925,152100,9387715220,18280,18280,18280,18280,0
|
|
20240925,152000,9387715220,18280,18280,18280,18280,0
|
|
20240925,151900,9387715220,18280,18250,18280,18240,8877
|
|
20240925,151800,9225680810,18240,18270,18280,18240,5464
|
|
20240925,151700,9125897950,18280,18290,18290,18280,2849
|
|
20240925,151600,9073808530,18290,18300,18300,18280,3341
|
|
20240925,151500,9012698450,18300,18300,18300,18290,709
|
|
20240925,151400,8999726060,18300,18300,18300,18290,931
|
|
20240925,151300,8982692480,18300,18300,18300,18290,804
|
|
20240925,151200,8967981730,18300,18300,18300,18290,1263
|
|
20240925,151100,8944876640,18300,18300,18300,18290,1722
|
|
20240925,151000,8913369100,18300,18300,18300,18290,1374
|
|
20240925,150900,8888228070,18310,18300,18310,18300,2130
|
|
20240925,150800,8849244690,18300,18300,18310,18290,1105
|
|
20240925,150700,8829021500,18300,18280,18310,18280,2342
|
|
20240925,150600,8786178780,18280,18270,18280,18270,2201
|
|
20240925,150500,8745955630,18270,18290,18290,18270,2278
|
|
20240925,150400,8704313670,18290,18290,18300,18280,680
|
|
20240925,150300,8691880080,18300,18280,18310,18280,1391
|
|
20240925,150200,8666433040,18280,18270,18280,18270,4463
|
|
20240925,150100,8584855900,18270,18280,18280,18260,442
|
|
20240925,150000,8576778790,18280,18270,18280,18250,11527
|
|
20240925,145900,8366318980,18270,18270,18280,18270,973
|
|
20240925,145800,8348533970,18270,18310,18310,18270,5551
|
|
20240925,145700,8247020380,18310,18300,18310,18300,661
|
|
20240925,145600,8234921420,18310,18300,18310,18290,1729
|
|
20240925,145500,8203277580,18300,18310,18320,18300,1092
|
|
20240925,145400,8183283860,18310,18290,18310,18290,1682
|
|
20240925,145300,8152500690,18300,18290,18300,18280,1582
|
|
20240925,145200,8123569930,18280,18280,18290,18270,391
|
|
20240925,145100,8116424310,18280,18260,18290,18250,1580
|
|
20240925,145000,8087568070,18250,18260,18270,18250,2693
|
|
20240925,144900,8038383060,18270,18260,18270,18260,937
|
|
20240925,144800,8021272100,18270,18260,18270,18260,762
|
|
20240925,144700,8007356370,18260,18260,18270,18250,1310
|
|
20240925,144600,7983435280,18260,18270,18280,18260,2705
|
|
20240925,144500,7934025320,18270,18290,18300,18270,4487
|
|
20240925,144400,7851997550,18300,18280,18300,18280,1824
|
|
20240925,144300,7818630350,18280,18280,18290,18280,1479
|
|
20240925,144200,7791592450,18280,18310,18310,18280,2491
|
|
20240925,144100,7746028220,18310,18300,18310,18300,1103
|
|
20240925,144000,7725841030,18300,18300,18310,18300,1189
|
|
20240925,143900,7704080650,18300,18300,18310,18300,2303
|
|
20240925,143800,7661934740,18300,18310,18320,18300,1796
|
|
20240925,143700,7629052840,18320,18320,18330,18310,3958
|
|
20240925,143600,7556571460,18330,18340,18340,18320,4924
|
|
20240925,143500,7466317680,18350,18360,18360,18340,2885
|
|
20240925,143400,7413381190,18360,18360,18370,18350,1578
|
|
20240925,143300,7384408700,18360,18380,18390,18360,1567
|
|
20240925,143200,7355619910,18380,18400,18400,18380,2194
|
|
20240925,143100,7315281620,18400,18410,18410,18390,790
|
|
20240925,143000,7300745030,18400,18410,18410,18400,731
|
|
20240925,142900,7287293310,18400,18430,18440,18400,1988
|
|
20240925,142800,7250694430,18420,18420,18430,18420,143
|
|
20240925,142700,7248060220,18420,18420,18420,18400,657
|
|
20240925,142600,7235965170,18420,18420,18420,18410,164
|
|
20240925,142500,7232945470,18420,18410,18430,18400,191
|
|
20240925,142400,7229426840,18410,18410,18420,18400,389
|
|
20240925,142300,7222266980,18420,18380,18420,18380,612
|
|
20240925,142200,7211010890,18380,18380,18390,18380,303
|
|
20240925,142100,7205440260,18380,18370,18380,18360,427
|
|
20240925,142000,7197594770,18370,18370,18380,18360,694
|
|
20240925,141900,7184845090,18370,18370,18380,18360,631
|
|
20240925,141800,7173253240,18380,18370,18380,18370,321
|
|
20240925,141700,7167356100,18370,18370,18380,18360,592
|
|
20240925,141600,7156485260,18370,18400,18410,18360,1954
|
|
20240925,141500,7120577380,18400,18410,18420,18400,485
|
|
20240925,141400,7111648860,18410,18400,18420,18400,549
|
|
20240925,141300,7101544900,18400,18440,18440,18400,1880
|
|
20240925,141200,7066902120,18440,18440,18440,18430,321
|
|
20240925,141100,7060985290,18440,18440,18440,18430,412
|
|
20240925,141000,7053390220,18430,18440,18440,18430,352
|
|
20240925,140900,7046901160,18440,18440,18440,18430,389
|
|
20240925,140800,7039730790,18450,18420,18450,18420,476
|
|
20240925,140700,7030955270,18430,18420,18430,18410,701
|
|
20240925,140600,7018041470,18420,18420,18430,18410,352
|
|
20240925,140500,7011558680,18410,18400,18430,18400,691
|
|
20240925,140400,6998839860,18400,18410,18410,18390,625
|
|
20240925,140300,6987340320,18400,18400,18400,18380,262
|
|
20240925,140200,6982522660,18400,18400,18410,18400,680
|
|
20240925,140100,6970004260,18400,18390,18400,18370,5781
|
|
20240925,140000,6863737490,18390,18390,18390,18380,1148
|
|
20240925,135900,6842635770,18390,18370,18390,18370,1134
|
|
20240925,135800,6821789270,18370,18360,18380,18360,364
|
|
20240925,135700,6815102590,18370,18370,18370,18360,559
|
|
20240925,135600,6804836310,18360,18360,18370,18360,955
|
|
20240925,135500,6787293360,18370,18390,18390,18350,3777
|
|
20240925,135400,6717893800,18390,18350,18390,18350,1251
|
|
20240925,135300,6694902900,18340,18320,18350,18320,528
|
|
20240925,135200,6685223740,18320,18340,18340,18320,517
|
|
20240925,135100,6675746410,18330,18350,18350,18330,974
|
|
20240925,135000,6657881770,18340,18340,18350,18330,1430
|
|
20240925,134900,6631654310,18340,18330,18360,18330,1208
|
|
20240925,134800,6609491780,18330,18320,18330,18310,892
|
|
20240925,134700,6593147950,18320,18330,18340,18310,1395
|
|
20240925,134600,6567579260,18330,18310,18330,18310,1561
|
|
20240925,134500,6538972840,18310,18320,18320,18310,819
|
|
20240925,134400,6523972550,18320,18330,18330,18310,1783
|
|
20240925,134300,6491310400,18330,18320,18330,18320,373
|
|
20240925,134200,6484474080,18330,18320,18330,18310,600
|
|
20240925,134100,6473481690,18320,18360,18360,18310,5612
|
|
20240925,134000,6370569580,18350,18340,18350,18340,427
|
|
20240925,133900,6362734360,18350,18360,18370,18340,1295
|
|
20240925,133800,6338966620,18360,18350,18360,18350,505
|
|
20240925,133700,6329697010,18360,18350,18360,18340,698
|
|
20240925,133600,6316888780,18340,18340,18360,18330,1657
|
|
20240925,133500,6286488900,18330,18330,18340,18320,707
|
|
20240925,133400,6273527590,18320,18330,18340,18320,4343
|
|
20240925,133300,6193911610,18330,18320,18340,18320,3102
|
|
20240925,133200,6137045980,18330,18350,18360,18320,3055
|
|
20240925,133100,6081037190,18350,18350,18360,18340,3975
|
|
20240925,133000,6008073440,18360,18360,18360,18350,1303
|
|
20240925,132900,5984157630,18360,18390,18390,18350,6944
|
|
20240925,132800,5856561350,18390,18400,18410,18390,3260
|
|
20240925,132700,5796593600,18400,18420,18430,18400,1105
|
|
20240925,132600,5776245910,18420,18410,18430,18410,1629
|
|
20240925,132500,5746230910,18410,18420,18430,18410,1401
|
|
20240925,132400,5720429860,18430,18420,18430,18420,99
|
|
20240925,132300,5718605770,18420,18430,18430,18420,101
|
|
20240925,132200,5716744920,18430,18410,18430,18410,1070
|
|
20240925,132100,5697036410,18420,18400,18420,18400,828
|
|
20240925,132000,5681793290,18400,18400,18400,18390,1830
|
|
20240925,131900,5648121830,18390,18390,18410,18390,2491
|
|
20240925,131800,5602289890,18390,18400,18410,18380,5021
|
|
20240925,131700,5509928270,18410,18410,18420,18400,4560
|
|
20240925,131600,5425966660,18410,18420,18420,18410,3003
|
|
20240925,131500,5370670300,18420,18430,18440,18410,9514
|
|
20240925,131400,5195389830,18430,18450,18450,18430,4670
|
|
20240925,131300,5109257280,18460,18460,18460,18450,204
|
|
20240925,131200,5105492350,18450,18470,18470,18450,3884
|
|
20240925,131100,5033800730,18480,18470,18480,18470,365
|
|
20240925,131000,5027059120,18470,18470,18480,18470,2014
|
|
20240925,130900,4989859560,18470,18470,18480,18470,168
|
|
20240925,130800,4986756310,18470,18480,18480,18460,4703
|
|
20240925,130700,4899913720,18470,18490,18490,18470,1750
|
|
20240925,130600,4867573800,18480,18490,18490,18480,1272
|
|
20240925,130500,4844054750,18500,18500,18500,18490,607
|
|
20240925,130400,4832830370,18500,18490,18500,18490,306
|
|
20240925,130300,4827169470,18490,18490,18500,18490,229
|
|
20240925,130200,4822934090,18500,18490,18500,18490,179
|
|
20240925,130100,4819623780,18490,18490,18500,18490,281
|
|
20240925,130000,4814425990,18500,18500,18500,18490,67
|
|
20240925,125900,4813186690,18490,18480,18500,18480,211
|
|
20240925,125800,4809285400,18500,18480,18500,18480,121
|
|
20240925,125700,4807047260,18480,18480,18500,18480,275
|
|
20240925,125600,4801961240,18480,18490,18490,18480,148
|
|
20240925,125500,4799225400,18480,18490,18490,18480,876
|
|
20240925,125400,4783031970,18490,18510,18510,18490,240
|
|
20240925,125300,4778593820,18490,18510,18520,18490,520
|
|
20240925,125200,4768971020,18520,18510,18520,18510,193
|
|
20240925,125100,4765397480,18510,18520,18520,18510,158
|
|
20240925,125000,4762472060,18510,18510,18520,18500,94
|
|
20240925,124900,4760732110,18510,18510,18510,18500,196
|
|
20240925,124800,4757105010,18510,18500,18510,18500,158
|
|
20240925,124700,4754181310,18510,18490,18510,18490,870
|
|
20240925,124600,4738081250,18490,18490,18500,18490,111
|
|
20240925,124500,4736028050,18490,18490,18500,18490,96
|
|
20240925,124400,4734252530,18500,18480,18500,18480,135
|
|
20240925,124300,4731756340,18480,18480,18500,18480,168
|
|
20240925,124200,4728651060,18470,18480,18500,18470,274
|
|
20240925,124100,4723587460,18480,18480,18480,18470,199
|
|
20240925,124000,4719910470,18480,18470,18480,18470,185
|
|
20240925,123900,4716492410,18470,18470,18480,18470,96
|
|
20240925,123800,4714719070,18480,18470,18480,18470,675
|
|
20240925,123700,4702251170,18470,18470,18480,18470,158
|
|
20240925,123600,4699332850,18470,18490,18490,18470,806
|
|
20240925,123500,4684438770,18490,18480,18490,18480,1517
|
|
20240925,123400,4656403200,18480,18490,18500,18480,537
|
|
20240925,123300,4646474130,18480,18490,18490,18480,310
|
|
20240925,123200,4640743150,18490,18490,18490,18480,446
|
|
20240925,123100,4632497060,18480,18490,18490,18480,215
|
|
20240925,123000,4628523300,18480,18490,18490,18480,94
|
|
20240925,122900,4626786150,18480,18470,18480,18470,198
|
|
20240925,122800,4623127390,18480,18470,18480,18470,228
|
|
20240925,122700,4618915850,18470,18480,18480,18470,277
|
|
20240925,122600,4613799160,18480,18470,18480,18470,137
|
|
20240925,122500,4611267850,18470,18490,18490,18470,369
|
|
20240925,122400,4604448820,18480,18480,18490,18470,119
|
|
20240925,122300,4602249380,18470,18470,18480,18470,55
|
|
20240925,122200,4601233170,18470,18490,18490,18470,43
|
|
20240925,122100,4600438600,18490,18450,18490,18450,717
|
|
20240925,122000,4587199870,18460,18470,18480,18450,3448
|
|
20240925,121900,4523531320,18480,18500,18510,18470,6240
|
|
20240925,121800,4408179660,18500,18490,18510,18490,164
|
|
20240925,121700,4405145980,18490,18490,18510,18490,124
|
|
20240925,121600,4402852570,18500,18490,18500,18490,138
|
|
20240925,121500,4400300660,18490,18500,18500,18490,103
|
|
20240925,121400,4398395440,18500,18500,18500,18490,536
|
|
20240925,121300,4388480390,18500,18500,18500,18490,639
|
|
20240925,121200,4376660280,18500,18510,18510,18490,2347
|
|
20240925,121100,4333239480,18510,18510,18510,18500,207
|
|
20240925,121000,4329408860,18510,18510,18510,18500,117
|
|
20240925,120900,4327243630,18510,18510,18510,18500,130
|
|
20240925,120800,4324837920,18510,18500,18510,18500,287
|
|
20240925,120700,4319526810,18500,18510,18520,18500,391
|
|
20240925,120600,4312288930,18510,18520,18520,18510,65
|
|
20240925,120500,4311085310,18510,18500,18510,18500,44
|
|
20240925,120400,4310271110,18500,18500,18500,18490,1137
|
|
20240925,120300,4289236980,18500,18500,18500,18490,1776
|
|
20240925,120200,4256381950,18490,18490,18500,18490,170
|
|
20240925,120100,4253238020,18490,18510,18520,18490,6591
|
|
20240925,120000,4131281300,18510,18530,18540,18510,3797
|
|
20240925,115900,4060941920,18530,18540,18540,18530,1042
|
|
20240925,115800,4041632920,18540,18540,18550,18530,1671
|
|
20240925,115700,4010658590,18540,18550,18550,18540,194
|
|
20240925,115600,4007061280,18550,18530,18550,18530,146
|
|
20240925,115500,4004354640,18540,18530,18540,18530,180
|
|
20240925,115400,4001017760,18540,18540,18540,18530,880
|
|
20240925,115300,3984702960,18540,18530,18540,18520,522
|
|
20240925,115200,3975029670,18530,18530,18530,18520,482
|
|
20240925,115100,3966102790,18520,18530,18530,18520,1901
|
|
20240925,115000,3930884910,18530,18540,18550,18530,4046
|
|
20240925,114900,3855893300,18550,18550,18550,18540,188
|
|
20240925,114800,3852406160,18540,18550,18550,18540,196
|
|
20240925,114700,3848771520,18540,18540,18550,18540,133
|
|
20240925,114600,3846305310,18550,18550,18550,18540,103
|
|
20240925,114500,3844395270,18540,18560,18560,18540,401
|
|
20240925,114400,3836956510,18550,18540,18550,18540,99
|
|
20240925,114300,3835120290,18550,18540,18560,18540,79
|
|
20240925,114200,3833655540,18540,18530,18560,18530,737
|
|
20240925,114100,3819992160,18540,18570,18570,18530,3822
|
|
20240925,114000,3749089960,18570,18580,18580,18570,142
|
|
20240925,113900,3746452430,18570,18570,18580,18570,102
|
|
20240925,113800,3744557700,18570,18560,18580,18560,727
|
|
20240925,113700,3731057340,18570,18560,18570,18560,73
|
|
20240925,113600,3729701980,18560,18570,18570,18560,219
|
|
20240925,113500,3725636830,18560,18560,18570,18560,158
|
|
20240925,113400,3722704030,18560,18560,18560,18550,661
|
|
20240925,113300,3710436020,18560,18560,18570,18560,3708
|
|
20240925,113200,3641614790,18570,18570,18570,18560,195
|
|
20240925,113100,3637994080,18570,18560,18570,18560,151
|
|
20240925,113000,3635190840,18570,18570,18580,18570,690
|
|
20240925,112900,3622376260,18570,18580,18580,18570,174
|
|
20240925,112800,3619145030,18570,18570,18580,18570,1996
|
|
20240925,112700,3582078070,18570,18570,18580,18570,4214
|
|
20240925,112600,3503782440,18570,18580,18580,18570,350
|
|
20240925,112500,3497281720,18580,18590,18590,18570,575
|
|
20240925,112400,3486598310,18590,18590,18590,18570,217
|
|
20240925,112300,3482565590,18590,18580,18590,18570,64
|
|
20240925,112200,3481376490,18580,18570,18580,18570,476
|
|
20240925,112100,3472533770,18570,18560,18580,18560,380
|
|
20240925,112000,3465477190,18570,18560,18570,18560,428
|
|
20240925,111900,3457532830,18560,18580,18580,18560,5143
|
|
20240925,111800,3362008920,18580,18590,18590,18580,196
|
|
20240925,111700,3358366620,18580,18580,18600,18580,109
|
|
20240925,111600,3356340740,18580,18580,18600,18580,216
|
|
20240925,111500,3352326400,18600,18570,18600,18570,295
|
|
20240925,111400,3346845270,18580,18600,18600,18580,198
|
|
20240925,111300,3343166260,18600,18600,18600,18570,144
|
|
20240925,111200,3340489960,18580,18580,18590,18570,200
|
|
20240925,111100,3336774490,18580,18580,18580,18570,72
|
|
20240925,111000,3335437000,18580,18570,18600,18570,478
|
|
20240925,110900,3326556600,18570,18590,18590,18570,1005
|
|
20240925,110800,3307883910,18580,18590,18590,18580,789
|
|
20240925,110700,3293223250,18590,18590,18590,18580,132
|
|
20240925,110600,3290769560,18590,18590,18590,18580,117
|
|
20240925,110500,3288595300,18590,18580,18590,18580,341
|
|
20240925,110400,3282257700,18580,18570,18590,18570,187
|
|
20240925,110300,3278781740,18570,18580,18580,18570,958
|
|
20240925,110200,3260983040,18580,18600,18600,18570,4541
|
|
20240925,110100,3176576960,18600,18610,18610,18600,336
|
|
20240925,110000,3170326100,18610,18610,18610,18600,351
|
|
20240925,105900,3163794840,18610,18610,18610,18600,489
|
|
20240925,105800,3154697950,18610,18610,18620,18600,165
|
|
20240925,105700,3151628220,18610,18620,18620,18600,112
|
|
20240925,105600,3149543070,18620,18610,18620,18600,226
|
|
20240925,105500,3145338160,18600,18600,18620,18600,97
|
|
20240925,105400,3143533890,18610,18610,18610,18610,123
|
|
20240925,105300,3141244860,18600,18610,18630,18600,150
|
|
20240925,105200,3138454680,18630,18620,18630,18600,104
|
|
20240925,105100,3136518870,18600,18620,18630,18600,1255
|
|
20240925,105000,3113159230,18620,18630,18630,18610,270
|
|
20240925,104900,3108131290,18620,18620,18640,18610,108
|
|
20240925,104800,3106120570,18620,18650,18650,18610,265
|
|
20240925,104700,3101182270,18650,18600,18650,18600,1258
|
|
20240925,104600,3077771070,18600,18630,18640,18600,5074
|
|
20240925,104500,2983375820,18610,18620,18620,18610,492
|
|
20240925,104400,2974217100,18610,18630,18630,18600,3585
|
|
20240925,104300,2907478080,18630,18650,18650,18630,1071
|
|
20240925,104200,2887507780,18650,18650,18660,18650,844
|
|
20240925,104100,2871761790,18650,18650,18670,18650,1185
|
|
20240925,104000,2849654690,18680,18640,18680,18640,2562
|
|
20240925,103900,2801810480,18650,18660,18660,18640,1001
|
|
20240925,103800,2783142940,18650,18660,18670,18650,204
|
|
20240925,103700,2779336540,18660,18670,18670,18660,1149
|
|
20240925,103600,2757885760,18670,18670,18670,18670,37
|
|
20240925,103500,2757194970,18670,18670,18680,18670,55
|
|
20240925,103400,2756167870,18680,18670,18680,18670,165
|
|
20240925,103300,2753087170,18670,18680,18680,18670,428
|
|
20240925,103200,2745092370,18670,18670,18680,18670,770
|
|
20240925,103100,2730709050,18670,18680,18680,18670,809
|
|
20240925,103000,2715598940,18670,18700,18730,18670,3516
|
|
20240925,102900,2649804930,18690,18700,18700,18690,177
|
|
20240925,102800,2646495360,18700,18680,18700,18680,288
|
|
20240925,102700,2641111940,18680,18670,18690,18670,477
|
|
20240925,102600,2632199250,18670,18670,18670,18670,28
|
|
20240925,102500,2631676490,18670,18650,18680,18640,351
|
|
20240925,102400,2625127110,18650,18640,18650,18640,365
|
|
20240925,102300,2618320830,18640,18610,18640,18610,117
|
|
20240925,102200,2616140620,18610,18610,18610,18600,789
|
|
20240925,102100,2601458340,18610,18640,18640,18610,892
|
|
20240925,102000,2584851870,18640,18650,18650,18640,316
|
|
20240925,101900,2578958650,18650,18610,18650,18610,111
|
|
20240925,101800,2576889730,18650,18650,18650,18610,2495
|
|
20240925,101700,2530422870,18640,18640,18650,18640,95
|
|
20240925,101600,2528651680,18650,18650,18650,18640,319
|
|
20240925,101500,2522702440,18650,18670,18670,18650,272
|
|
20240925,101400,2517626150,18670,18670,18680,18660,411
|
|
20240925,101300,2509952960,18670,18680,18680,18670,42
|
|
20240925,101200,2509168690,18680,18670,18680,18650,135
|
|
20240925,101100,2506649320,18650,18680,18680,18650,2144
|
|
20240925,101000,2466616510,18690,18680,18690,18670,2583
|
|
20240925,100900,2418347100,18680,18690,18690,18680,431
|
|
20240925,100800,2410295560,18680,18690,18690,18680,295
|
|
20240925,100700,2404783460,18690,18670,18690,18670,1754
|
|
20240925,100600,2372018650,18670,18680,18680,18670,392
|
|
20240925,100500,2364697630,18680,18690,18690,18680,283
|
|
20240925,100400,2359409100,18690,18670,18700,18670,79
|
|
20240925,100300,2357932840,18700,18700,18710,18680,3388
|
|
20240925,100200,2294578720,18700,18660,18700,18660,1124
|
|
20240925,100100,2273569710,18650,18610,18650,18610,2732
|
|
20240925,100000,2222669560,18620,18600,18620,18580,3884
|
|
20240925,095900,2150432360,18630,18610,18630,18600,2296
|
|
20240925,095800,2107723620,18610,18620,18640,18600,5693
|
|
20240925,095700,2001718830,18620,18630,18640,18620,2533
|
|
20240925,095600,1954534710,18640,18630,18640,18630,1536
|
|
20240925,095500,1925910980,18640,18660,18660,18630,902
|
|
20240925,095400,1909098500,18640,18670,18690,18640,2810
|
|
20240925,095300,1856684970,18670,18710,18760,18660,1901
|
|
20240925,095200,1821142400,18710,18700,18730,18700,1316
|
|
20240925,095100,1796519270,18710,18760,18760,18700,1388
|
|
20240925,095000,1770503260,18760,18780,18790,18760,543
|
|
20240925,094900,1760307200,18780,18750,18780,18750,1006
|
|
20240925,094800,1741425890,18750,18720,18750,18720,497
|
|
20240925,094700,1732110600,18720,18700,18720,18700,692
|
|
20240925,094600,1719167130,18700,18700,18700,18690,93
|
|
20240925,094500,1717428160,18710,18670,18710,18670,1834
|
|
20240925,094400,1683174430,18660,18660,18670,18650,1235
|
|
20240925,094300,1660135620,18650,18680,18680,18630,4439
|
|
20240925,094200,1577336020,18680,18690,18700,18660,6623
|
|
20240925,094100,1453615370,18700,18690,18710,18690,668
|
|
20240925,094000,1441127600,18690,18680,18690,18680,379
|
|
20240925,093900,1434046660,18690,18690,18690,18680,997
|
|
20240925,093800,1415421580,18680,18690,18690,18680,1796
|
|
20240925,093700,1381858360,18690,18700,18700,18680,1112
|
|
20240925,093600,1361077950,18700,18690,18700,18690,1426
|
|
20240925,093500,1334424880,18690,18710,18710,18690,297
|
|
20240925,093400,1328873020,18710,18710,18710,18690,4421
|
|
20240925,093300,1246208340,18710,18740,18750,18710,1593
|
|
20240925,093200,1216360870,18730,18740,18740,18730,622
|
|
20240925,093100,1204707030,18740,18720,18740,18720,398
|
|
20240925,093000,1197254000,18720,18710,18720,18700,787
|
|
20240925,092900,1182528590,18720,18730,18730,18710,1029
|
|
20240925,092800,1163268440,18720,18720,18720,18710,530
|
|
20240925,092700,1153347800,18720,18710,18720,18710,559
|
|
20240925,092600,1142886940,18720,18720,18720,18710,1410
|
|
20240925,092500,1116501140,18720,18720,18720,18710,1670
|
|
20240925,092400,1085238940,18720,18790,18790,18720,3746
|
|
20240925,092300,1014983400,18780,18800,18800,18770,71
|
|
20240925,092200,1013650600,18770,18770,18780,18770,743
|
|
20240925,092100,999703390,18770,18770,18780,18770,379
|
|
20240925,092000,992588730,18780,18770,18780,18770,250
|
|
20240925,091900,987895090,18760,18780,18780,18760,1038
|
|
20240925,091800,968419610,18760,18790,18790,18750,1581
|
|
20240925,091700,938759230,18780,18800,18810,18780,598
|
|
20240925,091600,927521480,18790,18830,18850,18790,2407
|
|
20240925,091500,882253170,18820,18840,18840,18810,627
|
|
20240925,091400,870448410,18840,18970,18970,18830,3681
|
|
20240925,091300,801003640,18890,18900,18990,18890,375
|
|
20240925,091200,793893820,18900,18900,18930,18880,863
|
|
20240925,091100,777581260,18900,18910,18920,18880,2117
|
|
20240925,091000,737588560,18900,18950,19000,18900,3324
|
|
20240925,090900,674606190,18940,18940,18950,18920,1028
|
|
20240925,090800,655134270,18940,18930,18950,18910,3721
|
|
20240925,090700,584690830,18930,18890,18940,18890,859
|
|
20240925,090600,568443690,18910,18920,18950,18850,1438
|
|
20240925,090500,541284840,18920,18970,18990,18910,2070
|
|
20240925,090400,502079430,18950,19030,19040,18910,3503
|
|
20240925,090300,435673480,19030,19080,19080,18930,6170
|
|
20240925,090200,318358140,19080,19090,19090,18990,4002
|
|
20240925,090100,242017990,19090,19060,19090,18920,4339
|
|
20240925,090000,159292350,19060,19090,19100,18940,8345
|