591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184800,8796421280,18210,18210,18210,18210,16847
|
|
20240927,184700,8796421280,18210,18210,18210,18210,0
|
|
20240927,184600,8796421280,18210,18210,18210,18210,0
|
|
20240927,184500,8796421280,18210,18210,18210,18210,0
|
|
20240927,184400,8796421280,18210,18210,18210,18210,0
|
|
20240927,184300,8796421280,18210,18210,18210,18210,0
|
|
20240927,184200,8796421280,18210,18210,18210,18210,0
|
|
20240927,184100,8796421280,18210,18210,18210,18210,0
|
|
20240927,184000,8796421280,18210,18210,18210,18210,0
|
|
20240927,183900,8796421280,18210,18210,18210,18210,0
|
|
20240927,183800,8796421280,18210,18210,18210,18210,0
|
|
20240927,183700,8796421280,18210,18210,18210,18210,0
|
|
20240927,183600,8796421280,18210,18210,18210,18210,0
|
|
20240927,183500,8796421280,18210,18210,18210,18210,0
|
|
20240927,183400,8796421280,18210,18210,18210,18210,0
|
|
20240927,183300,8796421280,18210,18210,18210,18210,0
|
|
20240927,183200,8796421280,18210,18210,18210,18210,0
|
|
20240927,183100,8796421280,18210,18210,18210,18210,0
|
|
20240927,183000,8796421280,18210,18210,18210,18210,0
|
|
20240927,182900,8796421280,18210,18210,18210,18210,0
|
|
20240927,182800,8796421280,18210,18210,18210,18210,0
|
|
20240927,182700,8796421280,18210,18210,18210,18210,0
|
|
20240927,182600,8796421280,18210,18210,18210,18210,0
|
|
20240927,182500,8796421280,18210,18210,18210,18210,0
|
|
20240927,182400,8796421280,18210,18210,18210,18210,0
|
|
20240927,182300,8796421280,18210,18210,18210,18210,0
|
|
20240927,182200,8796421280,18210,18210,18210,18210,0
|
|
20240927,182100,8796421280,18210,18210,18210,18210,0
|
|
20240927,182000,8796421280,18210,18210,18210,18210,0
|
|
20240927,181900,8796421280,18210,18210,18210,18210,0
|
|
20240927,181800,8796421280,18210,18210,18210,18210,16847
|
|
20240927,181700,8796421280,18210,18210,18210,18210,0
|
|
20240927,181600,8796421280,18210,18210,18210,18210,0
|
|
20240927,181500,8796421280,18210,18210,18210,18210,0
|
|
20240927,181400,8796421280,18210,18210,18210,18210,0
|
|
20240927,181300,8796421280,18210,18210,18210,18210,0
|
|
20240927,181200,8796421280,18210,18210,18210,18210,0
|
|
20240927,181100,8796421280,18210,18210,18210,18210,0
|
|
20240927,181000,8796421280,18210,18210,18210,18210,0
|
|
20240927,180900,8796421280,18210,18210,18210,18210,0
|
|
20240927,180800,8796421280,18210,18210,18210,18210,0
|
|
20240927,180700,8796421280,18210,18210,18210,18210,0
|
|
20240927,180600,8796421280,18210,18210,18210,18210,0
|
|
20240927,180500,8796421280,18210,18210,18210,18210,0
|
|
20240927,180400,8796421280,18210,18210,18210,18210,0
|
|
20240927,180300,8796421280,18210,18210,18210,18210,0
|
|
20240927,180200,8796421280,18210,18210,18210,18210,0
|
|
20240927,180100,8796421280,18210,18210,18210,18210,0
|
|
20240927,180000,8796421280,18210,18210,18210,18210,0
|
|
20240927,175900,8796421280,18210,18210,18210,18210,0
|
|
20240927,175800,8796421280,18210,18210,18210,18210,0
|
|
20240927,175700,8796421280,18210,18210,18210,18210,0
|
|
20240927,175600,8796421280,18210,18210,18210,18210,0
|
|
20240927,175500,8796421280,18210,18210,18210,18210,0
|
|
20240927,175400,8796421280,18210,18210,18210,18210,0
|
|
20240927,175300,8796421280,18210,18210,18210,18210,0
|
|
20240927,175200,8796421280,18210,18210,18210,18210,0
|
|
20240927,175100,8796421280,18210,18210,18210,18210,0
|
|
20240927,175000,8796421280,18210,18210,18210,18210,0
|
|
20240927,174900,8796421280,18210,18210,18210,18210,0
|
|
20240927,174800,8796421280,18210,18210,18210,18210,16847
|
|
20240927,174700,8796421280,18210,18210,18210,18210,0
|
|
20240927,174600,8796421280,18210,18210,18210,18210,0
|
|
20240927,174500,8796421280,18210,18210,18210,18210,0
|
|
20240927,174400,8796421280,18210,18210,18210,18210,0
|
|
20240927,174300,8796421280,18210,18210,18210,18210,0
|
|
20240927,174200,8796421280,18210,18210,18210,18210,0
|
|
20240927,174100,8796421280,18210,18210,18210,18210,0
|
|
20240927,174000,8796421280,18210,18210,18210,18210,0
|
|
20240927,173900,8796421280,18210,18210,18210,18210,0
|
|
20240927,173800,8796421280,18210,18210,18210,18210,0
|
|
20240927,173700,8796421280,18210,18210,18210,18210,0
|
|
20240927,173600,8796421280,18210,18210,18210,18210,0
|
|
20240927,173500,8796421280,18210,18210,18210,18210,0
|
|
20240927,173400,8796421280,18210,18210,18210,18210,0
|
|
20240927,173300,8796421280,18210,18210,18210,18210,0
|
|
20240927,173200,8796421280,18210,18210,18210,18210,0
|
|
20240927,173100,8796421280,18210,18210,18210,18210,0
|
|
20240927,173000,8796421280,18210,18210,18210,18210,0
|
|
20240927,172900,8796421280,18210,18210,18210,18210,0
|
|
20240927,172800,8796421280,18210,18210,18210,18210,0
|
|
20240927,172700,8796421280,18210,18210,18210,18210,0
|
|
20240927,172600,8796421280,18210,18210,18210,18210,0
|
|
20240927,172500,8796421280,18210,18210,18210,18210,0
|
|
20240927,172400,8796421280,18210,18210,18210,18210,0
|
|
20240927,172300,8796421280,18210,18210,18210,18210,0
|
|
20240927,172200,8796421280,18210,18210,18210,18210,0
|
|
20240927,172100,8796421280,18210,18210,18210,18210,0
|
|
20240927,172000,8796421280,18210,18210,18210,18210,0
|
|
20240927,171900,8796421280,18210,18210,18210,18210,0
|
|
20240927,171800,8796421280,18210,18210,18210,18210,16847
|
|
20240927,171700,8796421280,18210,18210,18210,18210,0
|
|
20240927,171600,8796421280,18210,18210,18210,18210,0
|
|
20240927,171500,8796421280,18210,18210,18210,18210,0
|
|
20240927,171400,8796421280,18210,18210,18210,18210,0
|
|
20240927,171300,8796421280,18210,18210,18210,18210,0
|
|
20240927,171200,8796421280,18210,18210,18210,18210,0
|
|
20240927,171100,8796421280,18210,18210,18210,18210,0
|
|
20240927,171000,8796421280,18210,18210,18210,18210,0
|
|
20240927,170900,8796421280,18210,18210,18210,18210,0
|
|
20240927,170800,8796421280,18210,18210,18210,18210,0
|
|
20240927,170700,8796421280,18210,18210,18210,18210,0
|
|
20240927,170600,8796421280,18210,18210,18210,18210,0
|
|
20240927,170500,8796421280,18210,18210,18210,18210,0
|
|
20240927,170400,8796421280,18210,18210,18210,18210,0
|
|
20240927,170300,8796421280,18210,18210,18210,18210,0
|
|
20240927,170200,8796421280,18210,18210,18210,18210,0
|
|
20240927,170100,8796421280,18210,18210,18210,18210,0
|
|
20240927,170000,8796421280,18210,18210,18210,18210,0
|
|
20240927,165900,8796421280,18210,18210,18210,18210,0
|
|
20240927,165800,8796421280,18210,18210,18210,18210,0
|
|
20240927,165700,8796421280,18210,18210,18210,18210,0
|
|
20240927,165600,8796421280,18210,18210,18210,18210,0
|
|
20240927,165500,8796421280,18210,18210,18210,18210,0
|
|
20240927,165400,8796421280,18210,18210,18210,18210,0
|
|
20240927,165300,8796421280,18210,18210,18210,18210,0
|
|
20240927,165200,8796421280,18210,18210,18210,18210,0
|
|
20240927,165100,8796421280,18210,18210,18210,18210,0
|
|
20240927,165000,8796421280,18210,18210,18210,18210,0
|
|
20240927,164900,8796421280,18210,18210,18210,18210,0
|
|
20240927,164800,8796421280,18210,18210,18210,18210,16847
|
|
20240927,164700,8796421280,18210,18210,18210,18210,0
|
|
20240927,164600,8796421280,18210,18210,18210,18210,0
|
|
20240927,164500,8796421280,18210,18210,18210,18210,0
|
|
20240927,164400,8796421280,18210,18210,18210,18210,0
|
|
20240927,164300,8796421280,18210,18210,18210,18210,0
|
|
20240927,164200,8796421280,18210,18210,18210,18210,0
|
|
20240927,164100,8796421280,18210,18210,18210,18210,0
|
|
20240927,164000,8796421280,18210,18210,18210,18210,0
|
|
20240927,163900,8796421280,18210,18210,18210,18210,0
|
|
20240927,163800,8796421280,18210,18210,18210,18210,0
|
|
20240927,163700,8796421280,18210,18210,18210,18210,0
|
|
20240927,163600,8796421280,18210,18210,18210,18210,0
|
|
20240927,163500,8796421280,18210,18210,18210,18210,0
|
|
20240927,163400,8796421280,18210,18210,18210,18210,0
|
|
20240927,163300,8796421280,18210,18210,18210,18210,0
|
|
20240927,163200,8796421280,18210,18210,18210,18210,0
|
|
20240927,163100,8796421280,18210,18210,18210,18210,0
|
|
20240927,163000,8796421280,18210,18210,18210,18210,0
|
|
20240927,162900,8796421280,18210,18210,18210,18210,0
|
|
20240927,162800,8796421280,18210,18210,18210,18210,0
|
|
20240927,162700,8796421280,18210,18210,18210,18210,0
|
|
20240927,162600,8796421280,18210,18210,18210,18210,0
|
|
20240927,162500,8796421280,18210,18210,18210,18210,0
|
|
20240927,162400,8796421280,18210,18210,18210,18210,0
|
|
20240927,162300,8796421280,18210,18210,18210,18210,0
|
|
20240927,162200,8796421280,18210,18210,18210,18210,0
|
|
20240927,162100,8796421280,18210,18210,18210,18210,0
|
|
20240927,162000,8796421280,18210,18210,18210,18210,0
|
|
20240927,161900,8796421280,18210,18210,18210,18210,0
|
|
20240927,161800,8796421280,18210,18210,18210,18210,16847
|
|
20240927,161700,8796421280,18210,18210,18210,18210,0
|
|
20240927,161600,8796421280,18210,18210,18210,18210,0
|
|
20240927,161500,8796421280,18210,18210,18210,18210,0
|
|
20240927,161400,8796421280,18210,18210,18210,18210,0
|
|
20240927,161300,8796421280,18210,18210,18210,18210,0
|
|
20240927,161200,8796421280,18210,18210,18210,18210,0
|
|
20240927,161100,8796421280,18210,18210,18210,18210,0
|
|
20240927,161000,8796421280,18210,18210,18210,18210,0
|
|
20240927,160900,8796421280,18210,18210,18210,18210,0
|
|
20240927,160800,8796421280,18210,18210,18210,18210,0
|
|
20240927,160700,8796421280,18210,18210,18210,18210,0
|
|
20240927,160600,8796421280,18210,18210,18210,18210,0
|
|
20240927,160500,8796421280,18210,18210,18210,18210,0
|
|
20240927,160400,8796421280,18210,18210,18210,18210,0
|
|
20240927,160300,8796421280,18210,18210,18210,18210,0
|
|
20240927,160200,8796421280,18210,18210,18210,18210,0
|
|
20240927,160100,8796421280,18210,18210,18210,18210,0
|
|
20240927,160000,8796421280,18210,18210,18210,18210,0
|
|
20240927,155900,8796421280,18210,18210,18210,18210,0
|
|
20240927,155800,8796421280,18210,18210,18210,18210,0
|
|
20240927,155700,8796421280,18210,18210,18210,18210,0
|
|
20240927,155600,8796421280,18210,18210,18210,18210,0
|
|
20240927,155500,8796421280,18210,18210,18210,18210,0
|
|
20240927,155400,8796421280,18210,18210,18210,18210,0
|
|
20240927,155300,8796421280,18210,18210,18210,18210,0
|
|
20240927,155200,8796421280,18210,18210,18210,18210,0
|
|
20240927,155100,8796421280,18210,18210,18210,18210,0
|
|
20240927,155000,8796421280,18210,18210,18210,18210,0
|
|
20240927,154900,8796421280,18210,18210,18210,18210,0
|
|
20240927,154800,8796421280,18210,18210,18210,18210,16847
|
|
20240927,154700,8796421280,18210,18210,18210,18210,0
|
|
20240927,154600,8796421280,18210,18210,18210,18210,0
|
|
20240927,154500,8796421280,18210,18210,18210,18210,0
|
|
20240927,154400,8796421280,18210,18210,18210,18210,0
|
|
20240927,154300,8796421280,18210,18210,18210,18210,0
|
|
20240927,154200,8796421280,18210,18210,18210,18210,0
|
|
20240927,154100,8796421280,18210,18210,18210,18210,0
|
|
20240927,154000,8796421280,18210,18210,18210,18210,0
|
|
20240927,153900,8796421280,18210,18210,18210,18210,0
|
|
20240927,153800,8796421280,18210,18210,18210,18210,0
|
|
20240927,153700,8796421280,18210,18210,18210,18210,0
|
|
20240927,153600,8796421280,18210,18210,18210,18210,0
|
|
20240927,153500,8796421280,18210,18210,18210,18210,0
|
|
20240927,153400,8796421280,18210,18210,18210,18210,0
|
|
20240927,153300,8796421280,18210,18210,18210,18210,0
|
|
20240927,153200,8796421280,18210,18210,18210,18210,0
|
|
20240927,153100,8796421280,18210,18210,18210,18210,0
|
|
20240927,153000,8796421280,18210,18210,18210,18210,16847
|
|
20240927,152900,8489637410,18210,18210,18210,18210,0
|
|
20240927,152800,8489637410,18210,18210,18210,18210,0
|
|
20240927,152700,8489637410,18210,18210,18210,18210,0
|
|
20240927,152600,8489637410,18210,18210,18210,18210,0
|
|
20240927,152500,8489637410,18210,18210,18210,18210,0
|
|
20240927,152400,8489637410,18210,18210,18210,18210,0
|
|
20240927,152300,8489637410,18210,18210,18210,18210,0
|
|
20240927,152200,8489637410,18210,18210,18210,18210,0
|
|
20240927,152100,8489637410,18210,18210,18210,18210,0
|
|
20240927,152000,8489637410,18210,18210,18210,18210,0
|
|
20240927,151900,8489637410,18210,18230,18230,18210,1124
|
|
20240927,151800,8469164600,18230,18230,18230,18220,1024
|
|
20240927,151700,8450507070,18230,18220,18240,18220,1268
|
|
20240927,151600,8427388420,18230,18200,18240,18200,2275
|
|
20240927,151500,8385939630,18200,18210,18210,18200,2057
|
|
20240927,151400,8348486900,18220,18210,18220,18200,1902
|
|
20240927,151300,8313850740,18200,18200,18210,18200,338
|
|
20240927,151200,8307698390,18200,18210,18210,18190,1999
|
|
20240927,151100,8271309090,18210,18220,18230,18210,1834
|
|
20240927,151000,8237888090,18220,18230,18230,18220,610
|
|
20240927,150900,8226768810,18230,18240,18240,18230,1534
|
|
20240927,150800,8198801110,18240,18250,18250,18240,632
|
|
20240927,150700,8187271320,18260,18260,18260,18240,847
|
|
20240927,150600,8171819160,18240,18240,18250,18230,1984
|
|
20240927,150500,8135625470,18240,18250,18250,18240,771
|
|
20240927,150400,8121558110,18260,18260,18260,18250,366
|
|
20240927,150300,8114876790,18250,18250,18270,18250,1222
|
|
20240927,150200,8092573900,18250,18250,18260,18250,170
|
|
20240927,150100,8089470400,18250,18260,18280,18250,868
|
|
20240927,150000,8073619300,18260,18260,18280,18260,1377
|
|
20240927,145900,8048468720,18270,18250,18280,18240,1995
|
|
20240927,145800,8012050750,18240,18240,18240,18230,765
|
|
20240927,145700,7998100380,18230,18230,18240,18230,375
|
|
20240927,145600,7991262020,18230,18220,18230,18220,1332
|
|
20240927,145500,7966981430,18220,18220,18230,18210,1598
|
|
20240927,145400,7937869500,18210,18200,18210,18200,805
|
|
20240927,145300,7923211070,18200,18200,18210,18200,324
|
|
20240927,145200,7917313470,18200,18210,18210,18200,809
|
|
20240927,145100,7902587370,18210,18200,18210,18200,466
|
|
20240927,145000,7894104410,18200,18200,18210,18200,779
|
|
20240927,144900,7879922690,18210,18190,18210,18190,1394
|
|
20240927,144800,7854550690,18190,18190,18200,18180,353
|
|
20240927,144700,7848129740,18190,18190,18200,18180,1441
|
|
20240927,144600,7821927720,18190,18160,18200,18160,1987
|
|
20240927,144500,7785804680,18170,18170,18170,18160,596
|
|
20240927,144400,7774978300,18160,18170,18180,18160,762
|
|
20240927,144300,7761133380,18180,18170,18180,18160,824
|
|
20240927,144200,7746163130,18170,18170,18180,18170,379
|
|
20240927,144100,7739275650,18170,18170,18180,18170,400
|
|
20240927,144000,7732006250,18170,18180,18190,18170,765
|
|
20240927,143900,7718101750,18200,18190,18200,18170,251
|
|
20240927,143800,7713537200,18180,18190,18200,18180,630
|
|
20240927,143700,7702079100,18200,18190,18200,18180,400
|
|
20240927,143600,7694803190,18180,18210,18210,18180,837
|
|
20240927,143500,7679572140,18210,18180,18210,18180,1903
|
|
20240927,143400,7644971550,18190,18190,18210,18180,500
|
|
20240927,143300,7635874730,18210,18200,18210,18190,328
|
|
20240927,143200,7629903800,18200,18200,18200,18180,413
|
|
20240927,143100,7622389200,18190,18190,18200,18180,1304
|
|
20240927,143000,7598669380,18190,18190,18190,18180,496
|
|
20240927,142900,7589649550,18190,18170,18190,18160,1168
|
|
20240927,142800,7568416350,18170,18180,18190,18170,2716
|
|
20240927,142700,7519055640,18180,18200,18200,18180,825
|
|
20240927,142600,7504049750,18190,18190,18200,18190,532
|
|
20240927,142500,7494371270,18190,18200,18200,18190,1265
|
|
20240927,142400,7471351360,18200,18220,18220,18200,174
|
|
20240927,142300,7468183190,18220,18220,18230,18210,243
|
|
20240927,142200,7463755610,18220,18220,18220,18210,523
|
|
20240927,142100,7454228770,18230,18230,18240,18220,433
|
|
20240927,142000,7446335190,18230,18240,18250,18230,685
|
|
20240927,141900,7433842700,18240,18230,18250,18230,342
|
|
20240927,141800,7427603710,18230,18240,18250,18220,550
|
|
20240927,141700,7417575710,18240,18230,18240,18210,1788
|
|
20240927,141600,7384996270,18220,18230,18230,18220,230
|
|
20240927,141500,7380805130,18230,18220,18250,18220,340
|
|
20240927,141400,7374605360,18240,18230,18250,18210,1551
|
|
20240927,141300,7346334660,18230,18230,18240,18220,241
|
|
20240927,141200,7341940470,18230,18230,18240,18220,368
|
|
20240927,141100,7335231730,18230,18230,18230,18210,380
|
|
20240927,141000,7328307330,18230,18240,18240,18220,493
|
|
20240927,140900,7319321810,18240,18220,18240,18220,272
|
|
20240927,140800,7314364860,18240,18220,18240,18220,320
|
|
20240927,140700,7308531580,18220,18230,18240,18220,688
|
|
20240927,140600,7295989930,18220,18210,18230,18200,529
|
|
20240927,140500,7286357460,18210,18190,18220,18190,1113
|
|
20240927,140400,7266106050,18180,18180,18190,18180,482
|
|
20240927,140300,7257341660,18180,18190,18190,18180,372
|
|
20240927,140200,7250577090,18190,18190,18190,18180,471
|
|
20240927,140100,7242011040,18190,18200,18200,18190,181
|
|
20240927,140000,7238718430,18190,18190,18190,18190,1365
|
|
20240927,135900,7213889080,18190,18200,18220,18190,1220
|
|
20240927,135800,7191686160,18220,18200,18220,18200,727
|
|
20240927,135700,7178452370,18210,18210,18220,18210,544
|
|
20240927,135600,7168546110,18210,18210,18220,18210,279
|
|
20240927,135500,7163465440,18220,18210,18220,18210,142
|
|
20240927,135400,7160879480,18210,18210,18220,18210,1306
|
|
20240927,135300,7137096160,18220,18230,18240,18220,1364
|
|
20240927,135200,7112231810,18240,18240,18240,18240,50
|
|
20240927,135100,7111319810,18240,18240,18240,18240,567
|
|
20240927,135000,7100977730,18240,18240,18240,18240,348
|
|
20240927,134900,7094630210,18230,18260,18260,18230,396
|
|
20240927,134800,7087407640,18240,18250,18260,18240,147
|
|
20240927,134700,7084725790,18260,18270,18270,18250,467
|
|
20240927,134600,7076198140,18260,18230,18260,18220,1658
|
|
20240927,134500,7045939600,18240,18270,18270,18240,869
|
|
20240927,134400,7030081170,18260,18270,18270,18260,258
|
|
20240927,134300,7025369760,18260,18270,18270,18260,837
|
|
20240927,134200,7010085630,18270,18280,18280,18270,362
|
|
20240927,134100,7003471850,18280,18280,18280,18270,274
|
|
20240927,134000,6998465650,18270,18270,18270,18270,1355
|
|
20240927,133900,6973709800,18270,18270,18270,18270,1621
|
|
20240927,133800,6944094130,18270,18270,18270,18260,133
|
|
20240927,133700,6941664850,18270,18270,18270,18270,381
|
|
20240927,133600,6934703980,18270,18270,18270,18260,1654
|
|
20240927,133500,6904485930,18270,18260,18270,18260,89
|
|
20240927,133400,6902860490,18260,18270,18270,18260,9
|
|
20240927,133300,6902696130,18270,18280,18280,18270,494
|
|
20240927,133200,6893670740,18280,18260,18280,18260,1647
|
|
20240927,133100,6863596210,18260,18270,18270,18260,123
|
|
20240927,133000,6861350040,18270,18250,18270,18250,393
|
|
20240927,132900,6854175370,18250,18270,18270,18240,1578
|
|
20240927,132800,6825370860,18280,18250,18280,18240,578
|
|
20240927,132700,6814821000,18240,18240,18250,18240,437
|
|
20240927,132600,6806845890,18240,18260,18260,18240,1170
|
|
20240927,132500,6785486430,18260,18270,18270,18260,931
|
|
20240927,132400,6768484170,18280,18280,18280,18270,40
|
|
20240927,132300,6767752980,18280,18250,18280,18250,2947
|
|
20240927,132200,6713926120,18250,18250,18260,18250,163
|
|
20240927,132100,6710951050,18250,18250,18250,18240,353
|
|
20240927,132000,6704508830,18260,18250,18260,18250,280
|
|
20240927,131900,6699398790,18260,18250,18260,18250,190
|
|
20240927,131800,6695931060,18250,18250,18260,18250,88
|
|
20240927,131700,6694325040,18250,18250,18260,18250,279
|
|
20240927,131600,6689233250,18250,18260,18260,18250,232
|
|
20240927,131500,6684998910,18260,18270,18270,18260,317
|
|
20240927,131400,6679210450,18260,18260,18260,18260,193
|
|
20240927,131300,6675686270,18260,18260,18260,18250,57
|
|
20240927,131200,6674645990,18260,18260,18260,18260,370
|
|
20240927,131100,6667889790,18260,18270,18280,18260,1819
|
|
20240927,131000,6634661450,18270,18260,18270,18250,3064
|
|
20240927,130900,6578703180,18260,18210,18260,18210,4216
|
|
20240927,130800,6501860830,18200,18210,18210,18200,323
|
|
20240927,130700,6495982220,18200,18190,18200,18180,1526
|
|
20240927,130600,6468224920,18180,18190,18190,18180,1529
|
|
20240927,130500,6440427650,18190,18190,18190,18180,709
|
|
20240927,130400,6427534480,18200,18200,18200,18190,693
|
|
20240927,130300,6414923960,18210,18200,18210,18200,103
|
|
20240927,130200,6413048830,18200,18210,18210,18200,1635
|
|
20240927,130100,6383291530,18210,18210,18210,18210,758
|
|
20240927,130000,6369488350,18210,18210,18210,18200,268
|
|
20240927,125900,6364610590,18210,18220,18220,18210,369
|
|
20240927,125800,6357888980,18230,18220,18230,18220,43
|
|
20240927,125700,6357105190,18220,18220,18220,18210,461
|
|
20240927,125600,6348708750,18220,18230,18230,18220,125
|
|
20240927,125500,6346430580,18230,18230,18230,18230,817
|
|
20240927,125400,6331536670,18220,18200,18220,18200,2137
|
|
20240927,125300,6292602570,18210,18210,18210,18210,67
|
|
20240927,125200,6291382500,18200,18220,18220,18200,244
|
|
20240927,125100,6286939790,18210,18200,18210,18200,661
|
|
20240927,125000,6274906760,18210,18210,18210,18210,33
|
|
20240927,124900,6274305830,18210,18210,18210,18210,54
|
|
20240927,124800,6273322490,18210,18220,18220,18210,320
|
|
20240927,124700,6267495280,18210,18190,18220,18190,4873
|
|
20240927,124600,6178808460,18190,18170,18190,18170,1077
|
|
20240927,124500,6159229910,18180,18180,18180,18170,20
|
|
20240927,124400,6158866400,18180,18170,18180,18160,1807
|
|
20240927,124300,6126043480,18160,18170,18170,18160,81
|
|
20240927,124200,6124571760,18170,18170,18170,18160,115
|
|
20240927,124100,6122483280,18170,18170,18170,18160,67
|
|
20240927,124000,6121266420,18170,18160,18170,18160,482
|
|
20240927,123900,6112512490,18160,18150,18160,18150,1378
|
|
20240927,123800,6087497720,18140,18130,18140,18130,126
|
|
20240927,123700,6085212190,18130,18140,18140,18130,100
|
|
20240927,123600,6083398890,18140,18120,18140,18120,323
|
|
20240927,123500,6077540370,18120,18130,18130,18120,277
|
|
20240927,123400,6072520530,18120,18130,18130,18120,167
|
|
20240927,123300,6069493020,18140,18130,18140,18130,81
|
|
20240927,123200,6068024270,18140,18130,18140,18130,58
|
|
20240927,123100,6066972620,18130,18140,18140,18130,255
|
|
20240927,123000,6062349430,18140,18140,18140,18140,3
|
|
20240927,122900,6062295010,18130,18130,18130,18120,390
|
|
20240927,122800,6055227470,18130,18120,18130,18120,176
|
|
20240927,122700,6052037130,18120,18130,18140,18120,934
|
|
20240927,122600,6035105670,18130,18140,18140,18130,251
|
|
20240927,122500,6030554920,18140,18130,18140,18130,615
|
|
20240927,122400,6019404120,18120,18130,18130,18120,917
|
|
20240927,122300,6002779450,18130,18140,18140,18130,397
|
|
20240927,122200,5995580410,18140,18140,18140,18130,131
|
|
20240927,122100,5993205070,18130,18130,18140,18130,160
|
|
20240927,122000,5990303620,18130,18120,18130,18120,124
|
|
20240927,121900,5988056030,18130,18130,18130,18120,354
|
|
20240927,121800,5981640060,18130,18130,18130,18120,72
|
|
20240927,121700,5980335240,18130,18120,18130,18120,2338
|
|
20240927,121600,5937970650,18110,18110,18120,18110,1701
|
|
20240927,121500,5907151130,18110,18110,18120,18100,416
|
|
20240927,121400,5899617810,18110,18110,18110,18110,24
|
|
20240927,121300,5899183170,18110,18110,18110,18110,185
|
|
20240927,121200,5895832820,18120,18110,18120,18110,56
|
|
20240927,121100,5894818640,18100,18110,18110,18100,1069
|
|
20240927,121000,5875467670,18110,18110,18110,18110,388
|
|
20240927,120900,5868440990,18120,18120,18120,18110,247
|
|
20240927,120800,5863967680,18110,18120,18120,18110,66
|
|
20240927,120700,5862772300,18120,18130,18130,18120,74
|
|
20240927,120600,5861430810,18120,18130,18140,18120,728
|
|
20240927,120500,5848238160,18130,18130,18130,18120,198
|
|
20240927,120400,5844648820,18130,18130,18150,18130,234
|
|
20240927,120300,5840405110,18130,18110,18140,18110,1692
|
|
20240927,120200,5809752170,18110,18090,18110,18080,2700
|
|
20240927,120100,5760892820,18100,18070,18100,18070,1417
|
|
20240927,120000,5735272840,18070,18040,18070,18040,3666
|
|
20240927,115900,5669075170,18050,18040,18050,18040,344
|
|
20240927,115800,5662868090,18040,18050,18050,18040,742
|
|
20240927,115700,5649477080,18050,18050,18050,18040,101
|
|
20240927,115600,5647654710,18050,18040,18050,18030,2365
|
|
20240927,115500,5604989680,18030,18030,18040,18030,1156
|
|
20240927,115400,5584140270,18040,18030,18040,18030,909
|
|
20240927,115300,5567750450,18030,18030,18030,18020,2432
|
|
20240927,115200,5523901640,18040,18030,18040,18030,307
|
|
20240927,115100,5518364060,18030,18030,18040,18030,645
|
|
20240927,115000,5506733110,18040,18040,18040,18030,1611
|
|
20240927,114900,5477677700,18040,18050,18050,18040,2860
|
|
20240927,114800,5426070120,18050,18050,18050,18040,1344
|
|
20240927,114700,5401811340,18050,18060,18070,18050,1136
|
|
20240927,114600,5381303830,18060,18070,18070,18060,2809
|
|
20240927,114500,5330559090,18080,18070,18080,18070,199
|
|
20240927,114400,5326962850,18070,18070,18080,18070,235
|
|
20240927,114300,5322716380,18070,18070,18070,18060,702
|
|
20240927,114200,5310031310,18070,18080,18080,18070,1909
|
|
20240927,114100,5275525830,18080,18090,18090,18080,211
|
|
20240927,114000,5271709680,18090,18110,18110,18080,403
|
|
20240927,113900,5264416040,18100,18120,18120,18080,2399
|
|
20240927,113800,5221018410,18110,18120,18120,18100,850
|
|
20240927,113700,5205619110,18120,18090,18120,18080,5009
|
|
20240927,113600,5114962200,18080,18070,18090,18070,3529
|
|
20240927,113500,5051141010,18080,18120,18120,18080,9145
|
|
20240927,113400,4885602660,18120,18170,18170,18120,10109
|
|
20240927,113300,4702133130,18170,18190,18190,18170,582
|
|
20240927,113200,4691553310,18190,18180,18190,18180,852
|
|
20240927,113100,4676063900,18180,18180,18190,18180,1663
|
|
20240927,113000,4645830460,18180,18180,18190,18180,768
|
|
20240927,112900,4631864670,18180,18180,18190,18180,937
|
|
20240927,112800,4614829990,18180,18190,18200,18180,2146
|
|
20240927,112700,4575794210,18200,18200,18200,18190,250
|
|
20240927,112600,4571244880,18190,18220,18220,18190,2378
|
|
20240927,112500,4527982080,18210,18210,18220,18210,112
|
|
20240927,112400,4525941650,18210,18220,18220,18210,422
|
|
20240927,112300,4518253090,18220,18210,18220,18210,360
|
|
20240927,112200,4511694070,18210,18210,18220,18210,1389
|
|
20240927,112100,4486400160,18210,18220,18230,18210,2119
|
|
20240927,112000,4447786170,18230,18230,18230,18220,776
|
|
20240927,111900,4433640810,18240,18230,18240,18230,391
|
|
20240927,111800,4426512800,18230,18230,18230,18220,300
|
|
20240927,111700,4421043940,18230,18220,18230,18210,2904
|
|
20240927,111600,4368134030,18210,18210,18220,18200,6235
|
|
20240927,111500,4254556610,18200,18190,18200,18190,2362
|
|
20240927,111400,4211568550,18190,18190,18200,18190,267
|
|
20240927,111300,4206711500,18180,18190,18190,18180,282
|
|
20240927,111200,4201584000,18200,18190,18200,18180,1100
|
|
20240927,111100,4181585440,18180,18190,18190,18180,58
|
|
20240927,111000,4180530970,18190,18170,18190,18160,762
|
|
20240927,110900,4166685730,18160,18170,18170,18160,378
|
|
20240927,110800,4159820150,18170,18170,18170,18160,519
|
|
20240927,110700,4150392470,18170,18170,18170,18160,1809
|
|
20240927,110600,4117526940,18170,18180,18190,18170,3208
|
|
20240927,110500,4059218660,18190,18190,18190,18180,673
|
|
20240927,110400,4046978780,18190,18210,18210,18190,1031
|
|
20240927,110300,4028220970,18200,18210,18210,18200,983
|
|
20240927,110200,4010330070,18210,18200,18210,18200,75
|
|
20240927,110100,4008964720,18200,18200,18200,18190,2712
|
|
20240927,110000,3959610860,18210,18200,18210,18200,54
|
|
20240927,105900,3958628050,18200,18200,18200,18200,979
|
|
20240927,105800,3940810250,18200,18210,18210,18200,111
|
|
20240927,105700,3938789360,18210,18210,18210,18200,740
|
|
20240927,105600,3925316030,18200,18210,18210,18200,173
|
|
20240927,105500,3922167380,18200,18200,18200,18200,181
|
|
20240927,105400,3918873180,18210,18220,18220,18210,1462
|
|
20240927,105300,3892250100,18210,18210,18220,18210,1888
|
|
20240927,105200,3857858510,18210,18210,18220,18210,167
|
|
20240927,105100,3854816900,18210,18220,18220,18210,58
|
|
20240927,105000,3853760700,18220,18210,18220,18210,209
|
|
20240927,104900,3849953400,18220,18210,18220,18200,877
|
|
20240927,104800,3833985210,18210,18180,18210,18170,4251
|
|
20240927,104700,3756668810,18180,18190,18190,18170,7420
|
|
20240927,104600,3621775310,18180,18190,18190,18170,923
|
|
20240927,104500,3604998520,18180,18190,18190,18180,1603
|
|
20240927,104400,3575852170,18190,18180,18200,18180,343
|
|
20240927,104300,3569613870,18180,18200,18210,18180,2609
|
|
20240927,104200,3522139780,18210,18210,18220,18200,3431
|
|
20240927,104100,3459685920,18220,18210,18220,18210,423
|
|
20240927,104000,3451982690,18220,18220,18220,18210,1207
|
|
20240927,103900,3429999230,18210,18210,18220,18210,764
|
|
20240927,103800,3416085530,18210,18220,18230,18210,2371
|
|
20240927,103700,3372896690,18220,18230,18230,18210,3412
|
|
20240927,103600,3310741610,18230,18240,18240,18230,4212
|
|
20240927,103500,3233952810,18240,18260,18260,18230,2718
|
|
20240927,103400,3184369420,18250,18260,18260,18250,1523
|
|
20240927,103300,3156569540,18260,18260,18260,18260,592
|
|
20240927,103200,3145759620,18270,18270,18270,18260,1292
|
|
20240927,103100,3122164010,18270,18270,18270,18270,341
|
|
20240927,103000,3115933940,18260,18280,18280,18260,1971
|
|
20240927,102900,3079928660,18280,18270,18280,18270,2860
|
|
20240927,102800,3027676360,18270,18280,18280,18270,1366
|
|
20240927,102700,3002719180,18280,18300,18300,18280,4095
|
|
20240927,102600,2927840380,18300,18300,18300,18300,9
|
|
20240927,102500,2927675680,18300,18310,18310,18290,5476
|
|
20240927,102400,2827455800,18310,18310,18320,18310,447
|
|
20240927,102300,2819271040,18320,18310,18320,18310,215
|
|
20240927,102200,2815334340,18310,18320,18320,18310,1322
|
|
20240927,102100,2791128460,18320,18310,18320,18310,115
|
|
20240927,102000,2789021760,18310,18320,18320,18310,2467
|
|
20240927,101900,2743833660,18320,18300,18320,18300,3571
|
|
20240927,101800,2678466500,18300,18300,18300,18300,1384
|
|
20240927,101700,2653139300,18310,18300,18310,18300,660
|
|
20240927,101600,2641061240,18300,18300,18300,18300,702
|
|
20240927,101500,2628214640,18300,18300,18310,18290,1675
|
|
20240927,101400,2597562370,18300,18310,18310,18300,143
|
|
20240927,101300,2594944240,18310,18300,18310,18300,566
|
|
20240927,101200,2584581820,18310,18300,18310,18300,1176
|
|
20240927,101100,2563060380,18300,18300,18310,18300,2934
|
|
20240927,101000,2509367580,18300,18320,18320,18300,2393
|
|
20240927,100900,2465547530,18320,18300,18320,18300,1132
|
|
20240927,100800,2444820980,18300,18320,18320,18300,2926
|
|
20240927,100700,2391238590,18330,18370,18370,18330,9432
|
|
20240927,100600,2218105530,18360,18360,18370,18340,2958
|
|
20240927,100500,2163804260,18360,18350,18360,18340,110
|
|
20240927,100400,2161786660,18350,18360,18360,18350,570
|
|
20240927,100300,2151325800,18360,18360,18360,18350,542
|
|
20240927,100200,2141376620,18350,18350,18360,18350,713
|
|
20240927,100100,2128293050,18350,18350,18360,18340,1254
|
|
20240927,100000,2105282540,18350,18380,18380,18350,4720
|
|
20240927,095900,2018622730,18380,18390,18390,18380,5143
|
|
20240927,095800,1924093920,18390,18390,18390,18390,75
|
|
20240927,095700,1922714670,18380,18390,18390,18380,216
|
|
20240927,095600,1918743260,18390,18390,18390,18390,430
|
|
20240927,095500,1910835560,18400,18400,18400,18400,5
|
|
20240927,095400,1910743560,18390,18390,18400,18390,271
|
|
20240927,095300,1905758110,18400,18400,18410,18390,889
|
|
20240927,095200,1889400350,18410,18400,18410,18400,2074
|
|
20240927,095100,1851238190,18400,18390,18420,18380,2651
|
|
20240927,095000,1802463740,18380,18370,18380,18370,664
|
|
20240927,094900,1790264420,18370,18380,18380,18370,482
|
|
20240927,094800,1781409750,18380,18390,18390,18370,1702
|
|
20240927,094700,1750133470,18390,18410,18420,18390,7509
|
|
20240927,094600,1611963600,18410,18410,18410,18400,754
|
|
20240927,094500,1598083090,18410,18400,18410,18390,1510
|
|
20240927,094400,1570293930,18400,18400,18400,18390,1009
|
|
20240927,094300,1551731110,18400,18390,18400,18390,422
|
|
20240927,094200,1543970430,18390,18400,18400,18390,8
|
|
20240927,094100,1543823240,18400,18400,18400,18390,215
|
|
20240927,094000,1539867780,18410,18400,18410,18390,1277
|
|
20240927,093900,1516382910,18390,18370,18400,18370,2542
|
|
20240927,093800,1469658210,18370,18370,18370,18340,976
|
|
20240927,093700,1451739740,18360,18360,18370,18350,583
|
|
20240927,093600,1441036700,18360,18400,18400,18360,3139
|
|
20240927,093500,1383348660,18410,18420,18420,18400,1253
|
|
20240927,093400,1360285760,18420,18430,18430,18400,2352
|
|
20240927,093300,1316997230,18430,18430,18430,18410,1093
|
|
20240927,093200,1296864340,18430,18440,18440,18420,891
|
|
20240927,093100,1280444830,18440,18450,18450,18440,932
|
|
20240927,093000,1263253940,18450,18450,18450,18440,93
|
|
20240927,092900,1261538870,18450,18470,18470,18440,117
|
|
20240927,092800,1259379610,18470,18420,18470,18410,5121
|
|
20240927,092700,1165000850,18420,18410,18420,18400,418
|
|
20240927,092600,1157304750,18410,18400,18440,18400,801
|
|
20240927,092500,1142559130,18400,18400,18400,18390,257
|
|
20240927,092400,1137830430,18400,18380,18400,18380,432
|
|
20240927,092300,1129889850,18380,18380,18380,18370,433
|
|
20240927,092200,1121932380,18380,18380,18390,18380,237
|
|
20240927,092100,1117575820,18380,18380,18380,18370,599
|
|
20240927,092000,1106566790,18380,18380,18380,18360,2894
|
|
20240927,091900,1053404510,18380,18390,18390,18380,676
|
|
20240927,091800,1040976130,18380,18370,18390,18370,1124
|
|
20240927,091700,1020319990,18370,18380,18380,18360,3450
|
|
20240927,091600,956943520,18370,18380,18380,18350,3716
|
|
20240927,091500,888671700,18380,18370,18380,18360,1276
|
|
20240927,091400,865227520,18360,18370,18370,18360,1572
|
|
20240927,091300,836357540,18380,18330,18380,18320,2723
|
|
20240927,091200,786424810,18320,18310,18320,18310,848
|
|
20240927,091100,770895380,18310,18330,18350,18300,7941
|
|
20240927,091000,625363330,18340,18340,18340,18330,2248
|
|
20240927,090900,584149010,18330,18370,18370,18330,9028
|
|
20240927,090800,418591580,18370,18360,18400,18360,699
|
|
20240927,090700,405749360,18360,18360,18360,18330,1363
|
|
20240927,090600,380753030,18360,18430,18460,18360,3177
|
|
20240927,090500,322264370,18430,18460,18480,18420,5606
|
|
20240927,090400,218877040,18540,18440,18540,18440,1655
|
|
20240927,090300,188300820,18440,18500,18500,18440,849
|
|
20240927,090200,172621710,18500,18530,18550,18490,1100
|
|
20240927,090100,152240630,18540,18600,18600,18520,2065
|
|
20240927,090000,113938140,18600,18510,18600,18500,6125
|