650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,194700,14501972270,11730,11730,11730,11730,15408
|
|
20240925,194600,14501972270,11730,11730,11730,11730,0
|
|
20240925,194500,14501972270,11730,11730,11730,11730,0
|
|
20240925,194400,14501972270,11730,11730,11730,11730,0
|
|
20240925,194300,14501972270,11730,11730,11730,11730,0
|
|
20240925,194200,14501972270,11730,11730,11730,11730,0
|
|
20240925,194100,14501972270,11730,11730,11730,11730,0
|
|
20240925,194000,14501972270,11730,11730,11730,11730,0
|
|
20240925,193900,14501972270,11730,11730,11730,11730,0
|
|
20240925,193800,14501972270,11730,11730,11730,11730,0
|
|
20240925,193700,14501972270,11730,11730,11730,11730,0
|
|
20240925,193600,14501972270,11730,11730,11730,11730,0
|
|
20240925,193500,14501972270,11730,11730,11730,11730,0
|
|
20240925,193400,14501972270,11730,11730,11730,11730,0
|
|
20240925,193300,14501972270,11730,11730,11730,11730,0
|
|
20240925,193200,14501972270,11730,11730,11730,11730,0
|
|
20240925,193100,14501972270,11730,11730,11730,11730,0
|
|
20240925,193000,14501972270,11730,11730,11730,11730,0
|
|
20240925,192900,14501972270,11730,11730,11730,11730,0
|
|
20240925,192800,14501972270,11730,11730,11730,11730,0
|
|
20240925,192700,14501972270,11730,11730,11730,11730,0
|
|
20240925,192600,14501972270,11730,11730,11730,11730,0
|
|
20240925,192500,14501972270,11730,11730,11730,11730,0
|
|
20240925,192400,14501972270,11730,11730,11730,11730,0
|
|
20240925,192300,14501972270,11730,11730,11730,11730,0
|
|
20240925,192200,14501972270,11730,11730,11730,11730,0
|
|
20240925,192100,14501972270,11730,11730,11730,11730,0
|
|
20240925,192000,14501972270,11730,11730,11730,11730,0
|
|
20240925,191900,14501972270,11730,11730,11730,11730,0
|
|
20240925,191800,14501972270,11730,11730,11730,11730,0
|
|
20240925,191700,14501972270,11730,11730,11730,11730,15408
|
|
20240925,191600,14501972270,11730,11730,11730,11730,0
|
|
20240925,191500,14501972270,11730,11730,11730,11730,0
|
|
20240925,191400,14501972270,11730,11730,11730,11730,0
|
|
20240925,191300,14501972270,11730,11730,11730,11730,0
|
|
20240925,191200,14501972270,11730,11730,11730,11730,0
|
|
20240925,191100,14501972270,11730,11730,11730,11730,0
|
|
20240925,191000,14501972270,11730,11730,11730,11730,0
|
|
20240925,190900,14501972270,11730,11730,11730,11730,0
|
|
20240925,190800,14501972270,11730,11730,11730,11730,0
|
|
20240925,190700,14501972270,11730,11730,11730,11730,0
|
|
20240925,190600,14501972270,11730,11730,11730,11730,0
|
|
20240925,190500,14501972270,11730,11730,11730,11730,0
|
|
20240925,190400,14501972270,11730,11730,11730,11730,0
|
|
20240925,190300,14501972270,11730,11730,11730,11730,0
|
|
20240925,190200,14501972270,11730,11730,11730,11730,0
|
|
20240925,190100,14501972270,11730,11730,11730,11730,0
|
|
20240925,190000,14501972270,11730,11730,11730,11730,0
|
|
20240925,185900,14501972270,11730,11730,11730,11730,0
|
|
20240925,185800,14501972270,11730,11730,11730,11730,0
|
|
20240925,185700,14501972270,11730,11730,11730,11730,0
|
|
20240925,185600,14501972270,11730,11730,11730,11730,0
|
|
20240925,185500,14501972270,11730,11730,11730,11730,0
|
|
20240925,185400,14501972270,11730,11730,11730,11730,0
|
|
20240925,185300,14501972270,11730,11730,11730,11730,0
|
|
20240925,185200,14501972270,11730,11730,11730,11730,0
|
|
20240925,185100,14501972270,11730,11730,11730,11730,0
|
|
20240925,185000,14501972270,11730,11730,11730,11730,0
|
|
20240925,184900,14501972270,11730,11730,11730,11730,0
|
|
20240925,184800,14501972270,11730,11730,11730,11730,0
|
|
20240925,184700,14501972270,11730,11730,11730,11730,15408
|
|
20240925,184600,14501972270,11730,11730,11730,11730,0
|
|
20240925,184500,14501972270,11730,11730,11730,11730,0
|
|
20240925,184400,14501972270,11730,11730,11730,11730,0
|
|
20240925,184300,14501972270,11730,11730,11730,11730,0
|
|
20240925,184200,14501972270,11730,11730,11730,11730,0
|
|
20240925,184100,14501972270,11730,11730,11730,11730,0
|
|
20240925,184000,14501972270,11730,11730,11730,11730,0
|
|
20240925,183900,14501972270,11730,11730,11730,11730,0
|
|
20240925,183800,14501972270,11730,11730,11730,11730,0
|
|
20240925,183700,14501972270,11730,11730,11730,11730,0
|
|
20240925,183600,14501972270,11730,11730,11730,11730,0
|
|
20240925,183500,14501972270,11730,11730,11730,11730,0
|
|
20240925,183400,14501972270,11730,11730,11730,11730,0
|
|
20240925,183300,14501972270,11730,11730,11730,11730,0
|
|
20240925,183200,14501972270,11730,11730,11730,11730,0
|
|
20240925,183100,14501972270,11730,11730,11730,11730,0
|
|
20240925,183000,14501972270,11730,11730,11730,11730,0
|
|
20240925,182900,14501972270,11730,11730,11730,11730,0
|
|
20240925,182800,14501972270,11730,11730,11730,11730,0
|
|
20240925,182700,14501972270,11730,11730,11730,11730,0
|
|
20240925,182600,14501972270,11730,11730,11730,11730,0
|
|
20240925,182500,14501972270,11730,11730,11730,11730,0
|
|
20240925,182400,14501972270,11730,11730,11730,11730,0
|
|
20240925,182300,14501972270,11730,11730,11730,11730,0
|
|
20240925,182200,14501972270,11730,11730,11730,11730,0
|
|
20240925,182100,14501972270,11730,11730,11730,11730,0
|
|
20240925,182000,14501972270,11730,11730,11730,11730,0
|
|
20240925,181900,14501972270,11730,11730,11730,11730,0
|
|
20240925,181800,14501972270,11730,11730,11730,11730,0
|
|
20240925,181700,14501972270,11730,11730,11730,11730,15408
|
|
20240925,181600,14501972270,11730,11730,11730,11730,0
|
|
20240925,181500,14501972270,11730,11730,11730,11730,0
|
|
20240925,181400,14501972270,11730,11730,11730,11730,0
|
|
20240925,181300,14501972270,11730,11730,11730,11730,0
|
|
20240925,181200,14501972270,11730,11730,11730,11730,0
|
|
20240925,181100,14501972270,11730,11730,11730,11730,0
|
|
20240925,181000,14501972270,11730,11730,11730,11730,0
|
|
20240925,180900,14501972270,11730,11730,11730,11730,0
|
|
20240925,180800,14501972270,11730,11730,11730,11730,0
|
|
20240925,180700,14501972270,11730,11730,11730,11730,0
|
|
20240925,180600,14501972270,11730,11730,11730,11730,0
|
|
20240925,180500,14501972270,11730,11730,11730,11730,0
|
|
20240925,180400,14501972270,11730,11730,11730,11730,0
|
|
20240925,180300,14501972270,11730,11730,11730,11730,0
|
|
20240925,180200,14501972270,11730,11730,11730,11730,0
|
|
20240925,180100,14501972270,11730,11730,11730,11730,0
|
|
20240925,180000,14501972270,11730,11730,11730,11730,0
|
|
20240925,175900,14501972270,11730,11730,11730,11730,0
|
|
20240925,175800,14501972270,11730,11730,11730,11730,0
|
|
20240925,175700,14501972270,11730,11730,11730,11730,0
|
|
20240925,175600,14501972270,11730,11730,11730,11730,0
|
|
20240925,175500,14501972270,11730,11730,11730,11730,0
|
|
20240925,175400,14501972270,11730,11730,11730,11730,0
|
|
20240925,175300,14501972270,11730,11730,11730,11730,0
|
|
20240925,175200,14501972270,11730,11730,11730,11730,0
|
|
20240925,175100,14501972270,11730,11730,11730,11730,0
|
|
20240925,175000,14501972270,11730,11730,11730,11730,0
|
|
20240925,174900,14501972270,11730,11730,11730,11730,0
|
|
20240925,174800,14501972270,11730,11730,11730,11730,0
|
|
20240925,174700,14501972270,11730,11730,11730,11730,15408
|
|
20240925,174600,14501972270,11730,11730,11730,11730,0
|
|
20240925,174500,14501972270,11730,11730,11730,11730,0
|
|
20240925,174400,14501972270,11730,11730,11730,11730,0
|
|
20240925,174300,14501972270,11730,11730,11730,11730,0
|
|
20240925,174200,14501972270,11730,11730,11730,11730,0
|
|
20240925,174100,14501972270,11730,11730,11730,11730,0
|
|
20240925,174000,14501972270,11730,11730,11730,11730,0
|
|
20240925,173900,14501972270,11730,11730,11730,11730,0
|
|
20240925,173800,14501972270,11730,11730,11730,11730,0
|
|
20240925,173700,14501972270,11730,11730,11730,11730,0
|
|
20240925,173600,14501972270,11730,11730,11730,11730,0
|
|
20240925,173500,14501972270,11730,11730,11730,11730,0
|
|
20240925,173400,14501972270,11730,11730,11730,11730,0
|
|
20240925,173300,14501972270,11730,11730,11730,11730,0
|
|
20240925,173200,14501972270,11730,11730,11730,11730,0
|
|
20240925,173100,14501972270,11730,11730,11730,11730,0
|
|
20240925,173000,14501972270,11730,11730,11730,11730,0
|
|
20240925,172900,14501972270,11730,11730,11730,11730,0
|
|
20240925,172800,14501972270,11730,11730,11730,11730,0
|
|
20240925,172700,14501972270,11730,11730,11730,11730,0
|
|
20240925,172600,14501972270,11730,11730,11730,11730,0
|
|
20240925,172500,14501972270,11730,11730,11730,11730,0
|
|
20240925,172400,14501972270,11730,11730,11730,11730,0
|
|
20240925,172300,14501972270,11730,11730,11730,11730,0
|
|
20240925,172200,14501972270,11730,11730,11730,11730,0
|
|
20240925,172100,14501972270,11730,11730,11730,11730,0
|
|
20240925,172000,14501972270,11730,11730,11730,11730,0
|
|
20240925,171900,14501972270,11730,11730,11730,11730,0
|
|
20240925,171800,14501972270,11730,11730,11730,11730,0
|
|
20240925,171700,14501972270,11730,11730,11730,11730,15408
|
|
20240925,171600,14501972270,11730,11730,11730,11730,0
|
|
20240925,171500,14501972270,11730,11730,11730,11730,0
|
|
20240925,171400,14501972270,11730,11730,11730,11730,0
|
|
20240925,171300,14501972270,11730,11730,11730,11730,0
|
|
20240925,171200,14501972270,11730,11730,11730,11730,0
|
|
20240925,171100,14501972270,11730,11730,11730,11730,0
|
|
20240925,171000,14501972270,11730,11730,11730,11730,0
|
|
20240925,170900,14501972270,11730,11730,11730,11730,0
|
|
20240925,170800,14501972270,11730,11730,11730,11730,0
|
|
20240925,170700,14501972270,11730,11730,11730,11730,0
|
|
20240925,170600,14501972270,11730,11730,11730,11730,0
|
|
20240925,170500,14501972270,11730,11730,11730,11730,0
|
|
20240925,170400,14501972270,11730,11730,11730,11730,0
|
|
20240925,170300,14501972270,11730,11730,11730,11730,0
|
|
20240925,170200,14501972270,11730,11730,11730,11730,0
|
|
20240925,170100,14501972270,11730,11730,11730,11730,0
|
|
20240925,170000,14501972270,11730,11730,11730,11730,0
|
|
20240925,165900,14501972270,11730,11730,11730,11730,0
|
|
20240925,165800,14501972270,11730,11730,11730,11730,0
|
|
20240925,165700,14501972270,11730,11730,11730,11730,0
|
|
20240925,165600,14501972270,11730,11730,11730,11730,0
|
|
20240925,165500,14501972270,11730,11730,11730,11730,0
|
|
20240925,165400,14501972270,11730,11730,11730,11730,0
|
|
20240925,165300,14501972270,11730,11730,11730,11730,0
|
|
20240925,165200,14501972270,11730,11730,11730,11730,0
|
|
20240925,165100,14501972270,11730,11730,11730,11730,0
|
|
20240925,165000,14501972270,11730,11730,11730,11730,0
|
|
20240925,164900,14501972270,11730,11730,11730,11730,0
|
|
20240925,164800,14501972270,11730,11730,11730,11730,0
|
|
20240925,164700,14501972270,11730,11730,11730,11730,15408
|
|
20240925,164600,14501972270,11730,11730,11730,11730,0
|
|
20240925,164500,14501972270,11730,11730,11730,11730,0
|
|
20240925,164400,14501972270,11730,11730,11730,11730,0
|
|
20240925,164300,14501972270,11730,11730,11730,11730,0
|
|
20240925,164200,14501972270,11730,11730,11730,11730,0
|
|
20240925,164100,14501972270,11730,11730,11730,11730,0
|
|
20240925,164000,14501972270,11730,11730,11730,11730,0
|
|
20240925,163900,14501972270,11730,11730,11730,11730,0
|
|
20240925,163800,14501972270,11730,11730,11730,11730,0
|
|
20240925,163700,14501972270,11730,11730,11730,11730,0
|
|
20240925,163600,14501972270,11730,11730,11730,11730,0
|
|
20240925,163500,14501972270,11730,11730,11730,11730,0
|
|
20240925,163400,14501972270,11730,11730,11730,11730,0
|
|
20240925,163300,14501972270,11730,11730,11730,11730,0
|
|
20240925,163200,14501972270,11730,11730,11730,11730,0
|
|
20240925,163100,14501972270,11730,11730,11730,11730,0
|
|
20240925,163000,14501972270,11730,11730,11730,11730,0
|
|
20240925,162900,14501972270,11730,11730,11730,11730,0
|
|
20240925,162800,14501972270,11730,11730,11730,11730,0
|
|
20240925,162700,14501972270,11730,11730,11730,11730,0
|
|
20240925,162600,14501972270,11730,11730,11730,11730,0
|
|
20240925,162500,14501972270,11730,11730,11730,11730,0
|
|
20240925,162400,14501972270,11730,11730,11730,11730,0
|
|
20240925,162300,14501972270,11730,11730,11730,11730,0
|
|
20240925,162200,14501972270,11730,11730,11730,11730,0
|
|
20240925,162100,14501972270,11730,11730,11730,11730,0
|
|
20240925,162000,14501972270,11730,11730,11730,11730,0
|
|
20240925,161900,14501972270,11730,11730,11730,11730,0
|
|
20240925,161800,14501972270,11730,11730,11730,11730,0
|
|
20240925,161700,14501972270,11730,11730,11730,11730,15408
|
|
20240925,161600,14501972270,11730,11730,11730,11730,0
|
|
20240925,161500,14501972270,11730,11730,11730,11730,0
|
|
20240925,161400,14501972270,11730,11730,11730,11730,0
|
|
20240925,161300,14501972270,11730,11730,11730,11730,0
|
|
20240925,161200,14501972270,11730,11730,11730,11730,0
|
|
20240925,161100,14501972270,11730,11730,11730,11730,0
|
|
20240925,161000,14501972270,11730,11730,11730,11730,0
|
|
20240925,160900,14501972270,11730,11730,11730,11730,0
|
|
20240925,160800,14501972270,11730,11730,11730,11730,0
|
|
20240925,160700,14501972270,11730,11730,11730,11730,0
|
|
20240925,160600,14501972270,11730,11730,11730,11730,0
|
|
20240925,160500,14501972270,11730,11730,11730,11730,0
|
|
20240925,160400,14501972270,11730,11730,11730,11730,0
|
|
20240925,160300,14501972270,11730,11730,11730,11730,0
|
|
20240925,160200,14501972270,11730,11730,11730,11730,0
|
|
20240925,160100,14501972270,11730,11730,11730,11730,0
|
|
20240925,160000,14501972270,11730,11730,11730,11730,0
|
|
20240925,155900,14501972270,11730,11730,11730,11730,0
|
|
20240925,155800,14501972270,11730,11730,11730,11730,0
|
|
20240925,155700,14501972270,11730,11730,11730,11730,0
|
|
20240925,155600,14501972270,11730,11730,11730,11730,0
|
|
20240925,155500,14501972270,11730,11730,11730,11730,0
|
|
20240925,155400,14501972270,11730,11730,11730,11730,0
|
|
20240925,155300,14501972270,11730,11730,11730,11730,0
|
|
20240925,155200,14501972270,11730,11730,11730,11730,0
|
|
20240925,155100,14501972270,11730,11730,11730,11730,0
|
|
20240925,155000,14501972270,11730,11730,11730,11730,0
|
|
20240925,154900,14501972270,11730,11730,11730,11730,0
|
|
20240925,154800,14501972270,11730,11730,11730,11730,0
|
|
20240925,154700,14501972270,11730,11730,11730,11730,15408
|
|
20240925,154600,14501972270,11730,11730,11730,11730,0
|
|
20240925,154500,14501972270,11730,11730,11730,11730,0
|
|
20240925,154400,14501972270,11730,11730,11730,11730,0
|
|
20240925,154300,14501972270,11730,11730,11730,11730,0
|
|
20240925,154200,14501972270,11730,11730,11730,11730,0
|
|
20240925,154100,14501972270,11730,11730,11730,11730,0
|
|
20240925,154000,14501972270,11730,11730,11730,11730,0
|
|
20240925,153900,14501972270,11730,11730,11730,11730,0
|
|
20240925,153800,14501972270,11730,11730,11730,11730,0
|
|
20240925,153700,14501972270,11730,11730,11730,11730,0
|
|
20240925,153600,14501972270,11730,11730,11730,11730,0
|
|
20240925,153500,14501972270,11730,11730,11730,11730,0
|
|
20240925,153400,14501972270,11730,11730,11730,11730,0
|
|
20240925,153300,14501972270,11730,11730,11730,11730,0
|
|
20240925,153200,14501972270,11730,11730,11730,11730,0
|
|
20240925,153100,14501972270,11730,11730,11730,11730,0
|
|
20240925,153000,14501972270,11730,11730,11730,11730,15408
|
|
20240925,152900,14321236430,11740,11740,11740,11740,0
|
|
20240925,152800,14321236430,11740,11740,11740,11740,0
|
|
20240925,152700,14321236430,11740,11740,11740,11740,0
|
|
20240925,152600,14321236430,11740,11740,11740,11740,0
|
|
20240925,152500,14321236430,11740,11740,11740,11740,0
|
|
20240925,152400,14321236430,11740,11740,11740,11740,0
|
|
20240925,152300,14321236430,11740,11740,11740,11740,0
|
|
20240925,152200,14321236430,11740,11740,11740,11740,0
|
|
20240925,152100,14321236430,11740,11740,11740,11740,0
|
|
20240925,152000,14321236430,11740,11740,11740,11740,0
|
|
20240925,151900,14321236430,11740,11740,11750,11730,3590
|
|
20240925,151800,14279088140,11740,11740,11750,11740,803
|
|
20240925,151700,14269655580,11750,11750,11750,11740,763
|
|
20240925,151600,14260694640,11750,11740,11750,11740,1317
|
|
20240925,151500,14245221050,11750,11750,11760,11740,1024
|
|
20240925,151400,14233188140,11760,11750,11760,11740,1936
|
|
20240925,151300,14210435430,11750,11760,11780,11750,1457
|
|
20240925,151200,14193290850,11760,11750,11760,11730,1943
|
|
20240925,151100,14170469800,11750,11730,11770,11730,85
|
|
20240925,151000,14169472070,11770,11710,11770,11710,2846
|
|
20240925,150900,14136103300,11730,11720,11730,11720,416
|
|
20240925,150800,14131225880,11740,11740,11740,11700,1815
|
|
20240925,150700,14109950780,11740,11730,11740,11720,870
|
|
20240925,150600,14099746180,11730,11750,11770,11730,4415
|
|
20240925,150500,14047884970,11770,11720,11770,11710,2750
|
|
20240925,150400,14015582210,11710,11710,11720,11700,740
|
|
20240925,150300,14006916930,11720,11710,11720,11670,1333
|
|
20240925,150200,13991332210,11690,11680,11710,11670,1478
|
|
20240925,150100,13974058450,11680,11700,11710,11670,1670
|
|
20240925,150000,13954533470,11710,11700,11710,11680,3858
|
|
20240925,145900,13909409460,11700,11730,11730,11700,5864
|
|
20240925,145800,13840771290,11720,11720,11740,11720,1669
|
|
20240925,145700,13821196820,11730,11740,11740,11710,2206
|
|
20240925,145600,13795329830,11750,11750,11760,11710,4759
|
|
20240925,145500,13739511530,11750,11760,11770,11750,1333
|
|
20240925,145400,13723835910,11750,11780,11780,11750,206
|
|
20240925,145300,13721411660,11780,11770,11780,11770,161
|
|
20240925,145200,13719515910,11760,11730,11770,11730,1089
|
|
20240925,145100,13706704820,11730,11730,11760,11720,1414
|
|
20240925,145000,13690110070,11730,11770,11770,11730,5607
|
|
20240925,144900,13624222680,11770,11770,11780,11760,1411
|
|
20240925,144800,13607616860,11770,11820,11820,11770,17438
|
|
20240925,144700,13401915720,11820,11830,11830,11820,1048
|
|
20240925,144600,13389524450,11830,11830,11850,11820,3928
|
|
20240925,144500,13343082520,11820,11840,11850,11820,2060
|
|
20240925,144400,13318708500,11840,11880,11880,11840,1472
|
|
20240925,144300,13301239580,11880,11850,11880,11850,1082
|
|
20240925,144200,13288401730,11850,11840,11860,11830,303
|
|
20240925,144100,13284812850,11830,11830,11840,11830,2361
|
|
20240925,144000,13256881960,11830,11840,11840,11830,1038
|
|
20240925,143900,13244593410,11840,11840,11840,11830,1111
|
|
20240925,143800,13231446840,11840,11840,11840,11830,2722
|
|
20240925,143700,13199226930,11850,11860,11860,11840,1859
|
|
20240925,143600,13177207050,11860,11860,11860,11850,1081
|
|
20240925,143500,13164396970,11860,11870,11870,11860,526
|
|
20240925,143400,13158158090,11860,11880,11880,11860,2604
|
|
20240925,143300,13127252290,11890,11890,11890,11880,482
|
|
20240925,143200,13121525760,11880,11880,11890,11880,485
|
|
20240925,143100,13115763680,11880,11880,11880,11870,608
|
|
20240925,143000,13108542930,11880,11860,11880,11850,3618
|
|
20240925,142900,13065623240,11860,11870,11870,11860,153
|
|
20240925,142800,13063807390,11860,11870,11870,11860,1208
|
|
20240925,142700,13049470620,11880,11890,11890,11870,1046
|
|
20240925,142600,13037053270,11880,11880,11880,11870,922
|
|
20240925,142500,13026106990,11870,11880,11890,11870,2686
|
|
20240925,142400,12994197420,11880,11890,11900,11880,919
|
|
20240925,142300,12983263700,11890,11890,11900,11890,515
|
|
20240925,142200,12977138850,11900,11890,11900,11880,1030
|
|
20240925,142100,12964891840,11900,11910,11910,11890,705
|
|
20240925,142000,12956504040,11900,11910,11910,11900,182
|
|
20240925,141900,12954338220,11900,11910,11910,11900,646
|
|
20240925,141800,12946650580,11910,11940,11940,11910,6860
|
|
20240925,141700,12864903090,11930,11930,11940,11920,1763
|
|
20240925,141600,12843862850,11920,11910,11920,11910,852
|
|
20240925,141500,12833709240,11920,11910,11920,11910,269
|
|
20240925,141400,12830503790,11910,11920,11920,11910,1004
|
|
20240925,141300,12818539850,11920,11910,11920,11910,497
|
|
20240925,141200,12812619260,11910,11910,11910,11910,31
|
|
20240925,141100,12812250050,11910,11910,11930,11910,558
|
|
20240925,141000,12805598910,11910,11910,11910,11910,284
|
|
20240925,140900,12802216470,11910,11900,11910,11900,930
|
|
20240925,140800,12791149320,11900,11900,11900,11900,275
|
|
20240925,140700,12787876820,11890,11910,11910,11890,127
|
|
20240925,140600,12786365710,11910,11900,11910,11890,14
|
|
20240925,140500,12786199010,11900,11900,11910,11890,2926
|
|
20240925,140400,12751381390,11900,11900,11910,11900,168
|
|
20240925,140300,12749382170,11900,11900,11900,11890,436
|
|
20240925,140200,12744196190,11890,11900,11900,11890,2773
|
|
20240925,140100,12711201860,11900,11910,11910,11900,774
|
|
20240925,140000,12701988550,11910,11910,11910,11900,228
|
|
20240925,135900,12699275110,11920,11920,11920,11890,4689
|
|
20240925,135800,12643484700,11910,11910,11910,11910,380
|
|
20240925,135700,12638958900,11910,11910,11920,11910,1582
|
|
20240925,135600,12620116730,11910,11930,11930,11910,823
|
|
20240925,135500,12610310330,11930,11940,11950,11930,1324
|
|
20240925,135400,12594503630,11940,11940,11940,11940,814
|
|
20240925,135300,12584784470,11940,11960,11960,11940,593
|
|
20240925,135200,12577702220,11960,11960,11970,11960,2085
|
|
20240925,135100,12552765610,11970,11990,11990,11970,914
|
|
20240925,135000,12541817890,11980,11970,11980,11970,1202
|
|
20240925,134900,12527423160,11970,11940,11970,11940,1222
|
|
20240925,134800,12512816550,11940,11940,11940,11940,419
|
|
20240925,134700,12507813690,11950,11940,11950,11940,189
|
|
20240925,134600,12505556740,11950,11920,11950,11920,514
|
|
20240925,134500,12499424570,11920,11950,11950,11920,654
|
|
20240925,134400,12491626480,11940,11940,11950,11940,640
|
|
20240925,134300,12483983040,11930,11930,11930,11910,523
|
|
20240925,134200,12477744350,11910,11930,11930,11910,362
|
|
20240925,134100,12473429000,11930,11920,11930,11920,301
|
|
20240925,134000,12469839990,11920,11900,11920,11900,710
|
|
20240925,133900,12461387790,11910,11920,11920,11910,327
|
|
20240925,133800,12457492830,11910,11900,11910,11900,387
|
|
20240925,133700,12452885260,11920,11920,11920,11900,935
|
|
20240925,133600,12441749030,11920,11920,11920,11920,418
|
|
20240925,133500,12436766470,11930,11920,11930,11910,329
|
|
20240925,133400,12432846970,11910,11900,11910,11900,863
|
|
20240925,133300,12422574940,11910,11900,11920,11900,372
|
|
20240925,133200,12418145960,11900,11920,11930,11900,2677
|
|
20240925,133100,12386236170,11930,11940,11940,11920,952
|
|
20240925,133000,12374884010,11940,11930,11940,11930,1295
|
|
20240925,132900,12359422250,11930,11930,11930,11920,258
|
|
20240925,132800,12356346520,11930,11940,11940,11930,696
|
|
20240925,132700,12348041430,11940,11930,11940,11930,31
|
|
20240925,132600,12347671350,11940,11950,11950,11940,1139
|
|
20240925,132500,12334066170,11950,11950,11950,11940,373
|
|
20240925,132400,12329611130,11940,11930,11940,11930,979
|
|
20240925,132300,12317925230,11940,11930,11940,11910,1214
|
|
20240925,132200,12303431660,11930,11920,11930,11910,414
|
|
20240925,132100,12298495070,11920,11920,11920,11920,1
|
|
20240925,132000,12298483150,11910,11910,11910,11910,196
|
|
20240925,131900,12296148790,11910,11910,11910,11900,808
|
|
20240925,131800,12286533040,11900,11910,11910,11900,1500
|
|
20240925,131700,12268671740,11910,11920,11920,11910,466
|
|
20240925,131600,12263121300,11920,11920,11920,11910,694
|
|
20240925,131500,12254852860,11920,11920,11930,11920,279
|
|
20240925,131400,12251526930,11920,11920,11940,11920,687
|
|
20240925,131300,12243337370,11930,11930,11930,11930,608
|
|
20240925,131200,12236083930,11930,11920,11930,11920,810
|
|
20240925,131100,12226423670,11920,11920,11920,11900,419
|
|
20240925,131000,12221434780,11920,11910,11920,11910,348
|
|
20240925,130900,12217289450,11910,11920,11920,11910,126
|
|
20240925,130800,12215788260,11920,11910,11920,11910,768
|
|
20240925,130700,12206641080,11910,11910,11920,11910,414
|
|
20240925,130600,12201708750,11920,11890,11920,11890,4759
|
|
20240925,130500,12145072840,11890,11900,11900,11890,983
|
|
20240925,130400,12133382870,11900,11910,11910,11890,1570
|
|
20240925,130300,12114703460,11910,11910,11910,11900,331
|
|
20240925,130200,12110761620,11900,11910,11910,11900,300
|
|
20240925,130100,12107190530,11910,11910,11920,11910,118
|
|
20240925,130000,12105784880,11910,11900,11910,11900,522
|
|
20240925,125900,12099570060,11900,11910,11910,11900,88
|
|
20240925,125800,12098522330,11910,11910,11920,11910,1106
|
|
20240925,125700,12085348970,11920,11910,11920,11910,683
|
|
20240925,125600,12077214320,11920,11910,11920,11890,926
|
|
20240925,125500,12066194940,11910,11900,11910,11890,363
|
|
20240925,125400,12061876970,11890,11890,11910,11890,800
|
|
20240925,125300,12052357770,11900,11880,11900,11880,422
|
|
20240925,125200,12047342230,11870,11880,11890,11870,2650
|
|
20240925,125100,12015858470,11890,11920,11920,11890,5571
|
|
20240925,125000,11949557730,11920,11920,11920,11920,284
|
|
20240925,124900,11946172450,11930,11910,11930,11910,46
|
|
20240925,124800,11945624080,11910,11910,11910,11910,178
|
|
20240925,124700,11943504100,11920,11920,11920,11920,240
|
|
20240925,124600,11940643300,11910,11920,11920,11910,2
|
|
20240925,124500,11940619470,11910,11920,11920,11900,1630
|
|
20240925,124400,11921212350,11920,11920,11920,11920,40
|
|
20240925,124300,11920735550,11920,11910,11920,11900,406
|
|
20240925,124200,11915898380,11910,11920,11920,11910,241
|
|
20240925,124100,11913025760,11920,11900,11920,11900,714
|
|
20240925,124000,11904529140,11900,11920,11920,11900,552
|
|
20240925,123900,11897959700,11910,11910,11920,11910,1076
|
|
20240925,123800,11885144270,11920,11940,11940,11920,290
|
|
20240925,123700,11881687010,11920,11920,11920,11910,476
|
|
20240925,123600,11876013110,11920,11930,11930,11920,220
|
|
20240925,123500,11873389980,11950,11940,11950,11940,155
|
|
20240925,123400,11871539000,11950,11950,11950,11930,706
|
|
20240925,123300,11863108780,11940,11950,11950,11940,1343
|
|
20240925,123200,11847061530,11950,11950,11950,11950,78
|
|
20240925,123100,11846129430,11950,11940,11960,11940,378
|
|
20240925,123000,11841613300,11950,11940,11950,11940,1236
|
|
20240925,122900,11826844880,11940,11910,11940,11910,153
|
|
20240925,122800,11825021400,11920,11930,11930,11920,196
|
|
20240925,122700,11822685040,11890,11920,11930,11890,1312
|
|
20240925,122600,11807065840,11930,11890,11930,11890,459
|
|
20240925,122500,11801598960,11900,11920,11920,11900,2450
|
|
20240925,122400,11772439650,11930,11920,11940,11910,306
|
|
20240925,122300,11768791100,11930,11930,11940,11920,326
|
|
20240925,122200,11764902690,11930,11910,11930,11910,595
|
|
20240925,122100,11757814570,11910,11930,11930,11910,575
|
|
20240925,122000,11750960660,11930,11940,11940,11930,445
|
|
20240925,121900,11745650860,11930,11940,11940,11930,456
|
|
20240925,121800,11740208780,11930,11920,11930,11920,611
|
|
20240925,121700,11732920920,11920,11910,11930,11910,1320
|
|
20240925,121600,11717196980,11900,11890,11900,11890,306
|
|
20240925,121500,11713558330,11900,11910,11910,11900,97
|
|
20240925,121400,11712403400,11910,11880,11920,11880,596
|
|
20240925,121300,11705313040,11900,11900,11910,11900,1445
|
|
20240925,121200,11688117440,11900,11900,11900,11890,493
|
|
20240925,121100,11682251880,11900,11910,11920,11900,1316
|
|
20240925,121000,11666579110,11920,11910,11950,11900,489
|
|
20240925,120900,11660753560,11960,11900,11960,11900,1584
|
|
20240925,120800,11641884170,11910,11900,11910,11900,625
|
|
20240925,120700,11634446370,11890,11880,11910,11880,500
|
|
20240925,120600,11628501020,11910,11900,11910,11870,911
|
|
20240925,120500,11617669810,11900,11910,11920,11900,380
|
|
20240925,120400,11613141520,11910,11890,11920,11890,1178
|
|
20240925,120300,11599110760,11900,11890,11910,11880,529
|
|
20240925,120200,11592819930,11900,11870,11900,11860,2057
|
|
20240925,120100,11568395250,11870,11900,11900,11870,3475
|
|
20240925,120000,11527108230,11900,11910,11910,11900,864
|
|
20240925,115900,11516825190,11910,11920,11920,11910,90
|
|
20240925,115800,11515753040,11910,11910,11910,11910,51
|
|
20240925,115700,11515145630,11910,11900,11920,11900,466
|
|
20240925,115600,11509596310,11900,11910,11920,11900,605
|
|
20240925,115500,11502389310,11910,11940,11940,11910,229
|
|
20240925,115400,11499658780,11920,11920,11940,11920,129
|
|
20240925,115300,11498120310,11920,11930,11940,11900,1157
|
|
20240925,115200,11484328490,11930,11910,11930,11890,3462
|
|
20240925,115100,11443096610,11940,11920,11940,11910,3810
|
|
20240925,115000,11397660260,11920,11930,11960,11920,1506
|
|
20240925,114900,11379696660,11930,11910,11930,11900,794
|
|
20240925,114800,11370237160,11910,12000,12000,11900,15403
|
|
20240925,114700,11186405400,11990,12000,12010,11990,1734
|
|
20240925,114600,11165606430,12000,12000,12000,11990,296
|
|
20240925,114500,11162056470,12000,12010,12020,12000,1280
|
|
20240925,114400,11146687750,12020,12010,12020,12010,81
|
|
20240925,114300,11145714230,12010,12020,12030,12010,594
|
|
20240925,114200,11138579730,12030,12020,12030,12020,1020
|
|
20240925,114100,11126319320,12020,12030,12030,12020,681
|
|
20240925,114000,11118129860,12020,12020,12030,12020,291
|
|
20240925,113900,11114632030,12020,12030,12030,12020,779
|
|
20240925,113800,11105266870,12020,12020,12020,12020,101
|
|
20240925,113700,11104052850,12020,12030,12040,12020,194
|
|
20240925,113600,11101718940,12020,12020,12020,12000,2197
|
|
20240925,113500,11075344130,12020,12020,12030,12010,877
|
|
20240925,113400,11064803640,12020,12020,12020,12010,385
|
|
20240925,113300,11060178940,12010,12000,12020,12000,495
|
|
20240925,113200,11054233700,12000,12000,12010,12000,404
|
|
20240925,113100,11049384630,12000,12010,12010,12000,67
|
|
20240925,113000,11048580310,12010,12000,12010,11990,619
|
|
20240925,112900,11041152930,12000,11990,12000,11990,474
|
|
20240925,112800,11035467130,11990,12000,12000,11990,484
|
|
20240925,112700,11029662340,12000,12000,12010,11990,1090
|
|
20240925,112600,11016586330,12000,12000,12000,11990,963
|
|
20240925,112500,11005032060,12010,12020,12030,12010,907
|
|
20240925,112400,10994137990,12020,12000,12020,12000,2231
|
|
20240925,112300,10967360210,12010,12010,12010,12010,704
|
|
20240925,112200,10958905170,12000,12000,12000,12000,509
|
|
20240925,112100,10952797170,12000,12010,12010,11990,858
|
|
20240925,112000,10942501220,12010,12010,12020,12000,2023
|
|
20240925,111900,10918208990,12000,12010,12030,12000,940
|
|
20240925,111800,10906922550,12000,12000,12000,11990,528
|
|
20240925,111700,10900588800,12010,12010,12020,12000,769
|
|
20240925,111600,10891352960,12020,12010,12020,12000,229
|
|
20240925,111500,10888601680,12010,12000,12010,12000,479
|
|
20240925,111400,10882848910,12010,12000,12010,12000,338
|
|
20240925,111300,10878792610,12010,11980,12010,11980,249
|
|
20240925,111200,10875805980,11980,11990,12010,11980,563
|
|
20240925,111100,10869053060,11990,11980,11990,11970,810
|
|
20240925,111000,10859351820,11980,12020,12020,11980,742
|
|
20240925,110900,10850449240,12020,12010,12030,12010,845
|
|
20240925,110800,10840292590,12010,11990,12010,11990,625
|
|
20240925,110700,10832793940,12000,12000,12000,11990,3633
|
|
20240925,110600,10789198070,12010,12010,12010,12010,21
|
|
20240925,110500,10788945860,12010,12020,12030,12010,1287
|
|
20240925,110400,10773481160,12020,12040,12040,12020,707
|
|
20240925,110300,10764977550,12050,12040,12050,12020,218
|
|
20240925,110200,10762354350,12040,12050,12070,12040,1752
|
|
20240925,110100,10741236970,12060,12030,12060,12020,2662
|
|
20240925,110000,10709161470,12030,12030,12040,12030,372
|
|
20240925,105900,10704684410,12030,12050,12060,12030,2275
|
|
20240925,105800,10677290940,12050,12030,12050,12030,1475
|
|
20240925,105700,10659528230,12030,12010,12030,12010,935
|
|
20240925,105600,10648286210,12010,12010,12010,12000,1179
|
|
20240925,105500,10634134050,12000,11980,12010,11980,1397
|
|
20240925,105400,10617376650,11970,11970,11990,11970,655
|
|
20240925,105300,10609533300,11970,11970,11970,11960,565
|
|
20240925,105200,10602772290,11960,11970,11980,11960,771
|
|
20240925,105100,10593547110,11970,11980,11990,11970,715
|
|
20240925,105000,10584981600,11980,11990,11990,11980,260
|
|
20240925,104900,10581866690,11980,11970,11980,11960,551
|
|
20240925,104800,10575269320,11980,11980,11990,11970,698
|
|
20240925,104700,10566907030,11980,11980,11990,11980,297
|
|
20240925,104600,10563348470,11980,11960,11990,11960,1614
|
|
20240925,104500,10544039410,11940,11980,11990,11940,2547
|
|
20240925,104400,10513567360,11990,12010,12010,11990,1816
|
|
20240925,104300,10491775430,12010,12010,12020,12010,375
|
|
20240925,104200,10487271670,12020,12020,12020,12000,761
|
|
20240925,104100,10478131140,12020,12030,12040,12020,758
|
|
20240925,104000,10469013500,12040,12040,12040,12020,482
|
|
20240925,103900,10463214930,12040,12030,12040,12030,393
|
|
20240925,103800,10458486620,12030,12020,12030,12020,305
|
|
20240925,103700,10454818730,12020,12010,12020,12010,364
|
|
20240925,103600,10450447030,12020,12010,12020,12000,943
|
|
20240925,103500,10439127640,12010,12030,12030,12010,980
|
|
20240925,103400,10427348630,12030,12020,12030,12020,477
|
|
20240925,103300,10421610480,12030,12040,12050,12030,1483
|
|
20240925,103200,10403755080,12040,12020,12050,12020,1365
|
|
20240925,103100,10387322200,12030,12000,12050,12000,2176
|
|
20240925,103000,10361159370,12000,11980,12000,11970,3694
|
|
20240925,102900,10316888260,11960,11930,11960,11910,918
|
|
20240925,102800,10305929890,11890,11900,11930,11890,5837
|
|
20240925,102700,10236427090,11900,11920,11920,11900,4509
|
|
20240925,102600,10182739570,11920,11920,11930,11920,2141
|
|
20240925,102500,10157217670,11920,11940,11940,11920,3272
|
|
20240925,102400,10118193080,11940,11950,11950,11930,980
|
|
20240925,102300,10106495490,11960,11930,11970,11930,1915
|
|
20240925,102200,10083617740,11920,11910,11930,11900,10036
|
|
20240925,102100,9964067990,11920,11930,11940,11920,2113
|
|
20240925,102000,9938873520,11930,11940,11950,11920,4184
|
|
20240925,101900,9888939820,11940,11940,11950,11940,2279
|
|
20240925,101800,9861722250,11930,11920,11940,11920,4475
|
|
20240925,101700,9808319370,11920,11940,11950,11920,4053
|
|
20240925,101600,9759972770,11930,11940,11960,11910,5719
|
|
20240925,101500,9691716490,11950,12020,12040,11910,22705
|
|
20240925,101400,9419648180,12040,12040,12050,12020,8089
|
|
20240925,101300,9322345160,12040,12040,12070,12030,2594
|
|
20240925,101200,9291121710,12030,12030,12050,12030,2771
|
|
20240925,101100,9257778130,12040,12050,12070,12030,8008
|
|
20240925,101000,9161367600,12060,12060,12080,12050,4600
|
|
20240925,100900,9105872230,12070,12050,12080,12050,2584
|
|
20240925,100800,9074677690,12070,12030,12080,12020,4071
|
|
20240925,100700,9025569370,12030,12030,12030,12020,1767
|
|
20240925,100600,9004314260,12030,12030,12040,12020,5455
|
|
20240925,100500,8938677810,12030,12070,12070,12030,6102
|
|
20240925,100400,8865158210,12060,12070,12070,12060,3044
|
|
20240925,100300,8828441170,12070,12070,12080,12060,2139
|
|
20240925,100200,8802635910,12070,12080,12080,12060,1767
|
|
20240925,100100,8781307400,12070,12080,12080,12070,686
|
|
20240925,100000,8773020530,12070,12110,12110,12070,3704
|
|
20240925,095900,8728251260,12110,12100,12110,12080,1355
|
|
20240925,095800,8711864390,12100,12080,12100,12080,1891
|
|
20240925,095700,8688991580,12080,12080,12090,12070,833
|
|
20240925,095600,8678930040,12070,12080,12080,12070,2016
|
|
20240925,095500,8654592160,12070,12060,12080,12050,5161
|
|
20240925,095400,8592314960,12070,12080,12090,12070,4233
|
|
20240925,095300,8541197780,12080,12100,12110,12080,2927
|
|
20240925,095200,8505807850,12090,12070,12090,12070,968
|
|
20240925,095100,8494114000,12070,12080,12080,12070,521
|
|
20240925,095000,8487825490,12070,12080,12090,12070,1930
|
|
20240925,094900,8464522040,12080,12100,12100,12070,3306
|
|
20240925,094800,8424535760,12100,12070,12100,12070,1536
|
|
20240925,094700,8405972620,12070,12060,12080,12050,1651
|
|
20240925,094600,8386055110,12060,12050,12060,12040,1804
|
|
20240925,094500,8364320610,12040,12100,12100,12040,7570
|
|
20240925,094400,8273059460,12100,12060,12100,12050,2762
|
|
20240925,094300,8239739200,12060,12070,12090,12030,7799
|
|
20240925,094200,8145704530,12080,12130,12140,12070,8581
|
|
20240925,094100,8041917910,12140,12140,12150,12130,3047
|
|
20240925,094000,8004934700,12140,12160,12190,12140,2250
|
|
20240925,093900,7977591400,12190,12200,12200,12150,2870
|
|
20240925,093800,7942633060,12200,12100,12210,12100,6645
|
|
20240925,093700,7862112550,12100,12110,12120,12090,4008
|
|
20240925,093600,7813581810,12090,12120,12120,12060,12966
|
|
20240925,093500,7656748310,12110,12130,12160,12110,10467
|
|
20240925,093400,7529764290,12150,12170,12180,12120,11216
|
|
20240925,093300,7393465870,12180,12230,12250,12150,11919
|
|
20240925,093200,7248166090,12270,12300,12300,12230,11031
|
|
20240925,093100,7113012700,12300,12230,12360,12210,8925
|
|
20240925,093000,7003434510,12230,12280,12290,12210,12764
|
|
20240925,092900,6846973530,12280,12320,12370,12280,18044
|
|
20240925,092800,6624559610,12350,12380,12390,12330,13650
|
|
20240925,092700,6455892850,12370,12360,12410,12350,39217
|
|
20240925,092600,5970301640,12350,12300,12360,12280,42329
|
|
20240925,092500,5448352830,12290,12260,12310,12230,11725
|
|
20240925,092400,5304450010,12230,12300,12320,12230,23218
|
|
20240925,092300,5019162810,12300,12170,12300,12170,39001
|
|
20240925,092200,4541401030,12170,12120,12170,12090,15541
|
|
20240925,092100,4352773070,12120,12120,12130,12100,4022
|
|
20240925,092000,4304033720,12130,12120,12150,12110,4820
|
|
20240925,091900,4245551150,12120,11980,12130,11970,17060
|
|
20240925,091800,4039626860,11980,12000,12010,11970,13366
|
|
20240925,091700,3879293220,12010,12060,12070,12010,6117
|
|
20240925,091600,3805704420,12050,12020,12050,12020,4138
|
|
20240925,091500,3755901270,12020,12080,12080,12010,10783
|
|
20240925,091400,3626127970,12080,12090,12100,12030,7555
|
|
20240925,091300,3534926690,12090,12070,12090,12050,7785
|
|
20240925,091200,3440900620,12070,12160,12160,12060,10305
|
|
20240925,091100,3316188820,12130,12220,12220,12130,14171
|
|
20240925,091000,3143643070,12220,12170,12230,12140,27665
|
|
20240925,090900,2806177170,12150,12160,12160,12110,19061
|
|
20240925,090800,2574814490,12110,12130,12170,12060,33718
|
|
20240925,090700,2166095970,12130,12090,12160,12070,31113
|
|
20240925,090600,1789102760,12090,12010,12100,11910,49790
|
|
20240925,090500,1189792540,12000,11920,12050,11900,36636
|
|
20240925,090400,750695120,11920,11810,11920,11810,14160
|
|
20240925,090300,582567380,11810,11760,11820,11760,9372
|
|
20240925,090200,472108190,11760,11800,11810,11730,8296
|
|
20240925,090100,374512110,11800,11730,11810,11730,14068
|
|
20240925,090000,208833650,11730,11640,11770,11640,17865
|