612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,190900,20039637400,13880,13880,13880,13880,157042
|
|
20240925,190800,20039637400,13880,13880,13880,13880,0
|
|
20240925,190700,20039637400,13880,13880,13880,13880,0
|
|
20240925,190600,20039637400,13880,13880,13880,13880,0
|
|
20240925,190500,20039637400,13880,13880,13880,13880,0
|
|
20240925,190400,20039637400,13880,13880,13880,13880,0
|
|
20240925,190300,20039637400,13880,13880,13880,13880,0
|
|
20240925,190200,20039637400,13880,13880,13880,13880,0
|
|
20240925,190100,20039637400,13880,13880,13880,13880,0
|
|
20240925,190000,20039637400,13880,13880,13880,13880,0
|
|
20240925,185900,20039637400,13880,13880,13880,13880,0
|
|
20240925,185800,20039637400,13880,13880,13880,13880,0
|
|
20240925,185700,20039637400,13880,13880,13880,13880,0
|
|
20240925,185600,20039637400,13880,13880,13880,13880,0
|
|
20240925,185500,20039637400,13880,13880,13880,13880,0
|
|
20240925,185400,20039637400,13880,13880,13880,13880,0
|
|
20240925,185300,20039637400,13880,13880,13880,13880,0
|
|
20240925,185200,20039637400,13880,13880,13880,13880,0
|
|
20240925,185100,20039637400,13880,13880,13880,13880,0
|
|
20240925,185000,20039637400,13880,13880,13880,13880,0
|
|
20240925,184900,20039637400,13880,13880,13880,13880,0
|
|
20240925,184800,20039637400,13880,13880,13880,13880,0
|
|
20240925,184700,20039637400,13880,13880,13880,13880,0
|
|
20240925,184600,20039637400,13880,13880,13880,13880,0
|
|
20240925,184500,20039637400,13880,13880,13880,13880,0
|
|
20240925,184400,20039637400,13880,13880,13880,13880,0
|
|
20240925,184300,20039637400,13880,13880,13880,13880,0
|
|
20240925,184200,20039637400,13880,13880,13880,13880,0
|
|
20240925,184100,20039637400,13880,13880,13880,13880,0
|
|
20240925,184000,20039637400,13880,13880,13880,13880,0
|
|
20240925,183900,20039637400,13880,13880,13880,13880,157042
|
|
20240925,183800,20039637400,13880,13880,13880,13880,0
|
|
20240925,183700,20039637400,13880,13880,13880,13880,0
|
|
20240925,183600,20039637400,13880,13880,13880,13880,0
|
|
20240925,183500,20039637400,13880,13880,13880,13880,0
|
|
20240925,183400,20039637400,13880,13880,13880,13880,0
|
|
20240925,183300,20039637400,13880,13880,13880,13880,0
|
|
20240925,183200,20039637400,13880,13880,13880,13880,0
|
|
20240925,183100,20039637400,13880,13880,13880,13880,0
|
|
20240925,183000,20039637400,13880,13880,13880,13880,0
|
|
20240925,182900,20039637400,13880,13880,13880,13880,0
|
|
20240925,182800,20039637400,13880,13880,13880,13880,0
|
|
20240925,182700,20039637400,13880,13880,13880,13880,0
|
|
20240925,182600,20039637400,13880,13880,13880,13880,0
|
|
20240925,182500,20039637400,13880,13880,13880,13880,0
|
|
20240925,182400,20039637400,13880,13880,13880,13880,0
|
|
20240925,182300,20039637400,13880,13880,13880,13880,0
|
|
20240925,182200,20039637400,13880,13880,13880,13880,0
|
|
20240925,182100,20039637400,13880,13880,13880,13880,0
|
|
20240925,182000,20039637400,13880,13880,13880,13880,0
|
|
20240925,181900,20039637400,13880,13880,13880,13880,0
|
|
20240925,181800,20039637400,13880,13880,13880,13880,0
|
|
20240925,181700,20039637400,13880,13880,13880,13880,0
|
|
20240925,181600,20039637400,13880,13880,13880,13880,0
|
|
20240925,181500,20039637400,13880,13880,13880,13880,0
|
|
20240925,181400,20039637400,13880,13880,13880,13880,0
|
|
20240925,181300,20039637400,13880,13880,13880,13880,0
|
|
20240925,181200,20039637400,13880,13880,13880,13880,0
|
|
20240925,181100,20039637400,13880,13880,13880,13880,0
|
|
20240925,181000,20039637400,13880,13880,13880,13880,0
|
|
20240925,180900,20039637400,13880,13880,13880,13880,157042
|
|
20240925,180800,20039637400,13880,13880,13880,13880,0
|
|
20240925,180700,20039637400,13880,13880,13880,13880,0
|
|
20240925,180600,20039637400,13880,13880,13880,13880,0
|
|
20240925,180500,20039637400,13880,13880,13880,13880,0
|
|
20240925,180400,20039637400,13880,13880,13880,13880,0
|
|
20240925,180300,20039637400,13880,13880,13880,13880,0
|
|
20240925,180200,20039637400,13880,13880,13880,13880,0
|
|
20240925,180100,20039637400,13880,13880,13880,13880,0
|
|
20240925,180000,20039637400,13880,13880,13880,13880,0
|
|
20240925,175900,20039637400,13880,13880,13880,13880,0
|
|
20240925,175800,20039637400,13880,13880,13880,13880,0
|
|
20240925,175700,20039637400,13880,13880,13880,13880,0
|
|
20240925,175600,20039637400,13880,13880,13880,13880,0
|
|
20240925,175500,20039637400,13880,13880,13880,13880,0
|
|
20240925,175400,20039637400,13880,13880,13880,13880,0
|
|
20240925,175300,20039637400,13880,13880,13880,13880,0
|
|
20240925,175200,20039637400,13880,13880,13880,13880,0
|
|
20240925,175100,20039637400,13880,13880,13880,13880,0
|
|
20240925,175000,20039637400,13880,13880,13880,13880,0
|
|
20240925,174900,20039637400,13880,13880,13880,13880,0
|
|
20240925,174800,20039637400,13880,13880,13880,13880,0
|
|
20240925,174700,20039637400,13880,13880,13880,13880,0
|
|
20240925,174600,20039637400,13880,13880,13880,13880,0
|
|
20240925,174500,20039637400,13880,13880,13880,13880,0
|
|
20240925,174400,20039637400,13880,13880,13880,13880,0
|
|
20240925,174300,20039637400,13880,13880,13880,13880,0
|
|
20240925,174200,20039637400,13880,13880,13880,13880,0
|
|
20240925,174100,20039637400,13880,13880,13880,13880,0
|
|
20240925,174000,20039637400,13880,13880,13880,13880,0
|
|
20240925,173900,20039637400,13880,13880,13880,13880,157042
|
|
20240925,173800,20039637400,13880,13880,13880,13880,0
|
|
20240925,173700,20039637400,13880,13880,13880,13880,0
|
|
20240925,173600,20039637400,13880,13880,13880,13880,0
|
|
20240925,173500,20039637400,13880,13880,13880,13880,0
|
|
20240925,173400,20039637400,13880,13880,13880,13880,0
|
|
20240925,173300,20039637400,13880,13880,13880,13880,0
|
|
20240925,173200,20039637400,13880,13880,13880,13880,0
|
|
20240925,173100,20039637400,13880,13880,13880,13880,0
|
|
20240925,173000,20039637400,13880,13880,13880,13880,0
|
|
20240925,172900,20039637400,13880,13880,13880,13880,0
|
|
20240925,172800,20039637400,13880,13880,13880,13880,0
|
|
20240925,172700,20039637400,13880,13880,13880,13880,0
|
|
20240925,172600,20039637400,13880,13880,13880,13880,0
|
|
20240925,172500,20039637400,13880,13880,13880,13880,0
|
|
20240925,172400,20039637400,13880,13880,13880,13880,0
|
|
20240925,172300,20039637400,13880,13880,13880,13880,0
|
|
20240925,172200,20039637400,13880,13880,13880,13880,0
|
|
20240925,172100,20039637400,13880,13880,13880,13880,0
|
|
20240925,172000,20039637400,13880,13880,13880,13880,0
|
|
20240925,171900,20039637400,13880,13880,13880,13880,0
|
|
20240925,171800,20039637400,13880,13880,13880,13880,0
|
|
20240925,171700,20039637400,13880,13880,13880,13880,0
|
|
20240925,171600,20039637400,13880,13880,13880,13880,0
|
|
20240925,171500,20039637400,13880,13880,13880,13880,0
|
|
20240925,171400,20039637400,13880,13880,13880,13880,0
|
|
20240925,171300,20039637400,13880,13880,13880,13880,0
|
|
20240925,171200,20039637400,13880,13880,13880,13880,0
|
|
20240925,171100,20039637400,13880,13880,13880,13880,0
|
|
20240925,171000,20039637400,13880,13880,13880,13880,0
|
|
20240925,170900,20039637400,13880,13880,13880,13880,157042
|
|
20240925,170800,20039637400,13880,13880,13880,13880,0
|
|
20240925,170700,20039637400,13880,13880,13880,13880,0
|
|
20240925,170600,20039637400,13880,13880,13880,13880,0
|
|
20240925,170500,20039637400,13880,13880,13880,13880,0
|
|
20240925,170400,20039637400,13880,13880,13880,13880,0
|
|
20240925,170300,20039637400,13880,13880,13880,13880,0
|
|
20240925,170200,20039637400,13880,13880,13880,13880,0
|
|
20240925,170100,20039637400,13880,13880,13880,13880,0
|
|
20240925,170000,20039637400,13880,13880,13880,13880,0
|
|
20240925,165900,20039637400,13880,13880,13880,13880,0
|
|
20240925,165800,20039637400,13880,13880,13880,13880,0
|
|
20240925,165700,20039637400,13880,13880,13880,13880,0
|
|
20240925,165600,20039637400,13880,13880,13880,13880,0
|
|
20240925,165500,20039637400,13880,13880,13880,13880,0
|
|
20240925,165400,20039637400,13880,13880,13880,13880,0
|
|
20240925,165300,20039637400,13880,13880,13880,13880,0
|
|
20240925,165200,20039637400,13880,13880,13880,13880,0
|
|
20240925,165100,20039637400,13880,13880,13880,13880,0
|
|
20240925,165000,20039637400,13880,13880,13880,13880,0
|
|
20240925,164900,20039637400,13880,13880,13880,13880,0
|
|
20240925,164800,20039637400,13880,13880,13880,13880,0
|
|
20240925,164700,20039637400,13880,13880,13880,13880,0
|
|
20240925,164600,20039637400,13880,13880,13880,13880,0
|
|
20240925,164500,20039637400,13880,13880,13880,13880,0
|
|
20240925,164400,20039637400,13880,13880,13880,13880,0
|
|
20240925,164300,20039637400,13880,13880,13880,13880,0
|
|
20240925,164200,20039637400,13880,13880,13880,13880,0
|
|
20240925,164100,20039637400,13880,13880,13880,13880,0
|
|
20240925,164000,20039637400,13880,13880,13880,13880,0
|
|
20240925,163900,20039637400,13880,13880,13880,13880,157042
|
|
20240925,163800,20039637400,13880,13880,13880,13880,0
|
|
20240925,163700,20039637400,13880,13880,13880,13880,0
|
|
20240925,163600,20039637400,13880,13880,13880,13880,0
|
|
20240925,163500,20039637400,13880,13880,13880,13880,0
|
|
20240925,163400,20039637400,13880,13880,13880,13880,0
|
|
20240925,163300,20039637400,13880,13880,13880,13880,0
|
|
20240925,163200,20039637400,13880,13880,13880,13880,0
|
|
20240925,163100,20039637400,13880,13880,13880,13880,0
|
|
20240925,163000,20039637400,13880,13880,13880,13880,0
|
|
20240925,162900,20039637400,13880,13880,13880,13880,0
|
|
20240925,162800,20039637400,13880,13880,13880,13880,0
|
|
20240925,162700,20039637400,13880,13880,13880,13880,0
|
|
20240925,162600,20039637400,13880,13880,13880,13880,0
|
|
20240925,162500,20039637400,13880,13880,13880,13880,0
|
|
20240925,162400,20039637400,13880,13880,13880,13880,0
|
|
20240925,162300,20039637400,13880,13880,13880,13880,0
|
|
20240925,162200,20039637400,13880,13880,13880,13880,0
|
|
20240925,162100,20039637400,13880,13880,13880,13880,0
|
|
20240925,162000,20039637400,13880,13880,13880,13880,0
|
|
20240925,161900,20039637400,13880,13880,13880,13880,0
|
|
20240925,161800,20039637400,13880,13880,13880,13880,0
|
|
20240925,161700,20039637400,13880,13880,13880,13880,0
|
|
20240925,161600,20039637400,13880,13880,13880,13880,0
|
|
20240925,161500,20039637400,13880,13880,13880,13880,0
|
|
20240925,161400,20039637400,13880,13880,13880,13880,0
|
|
20240925,161300,20039637400,13880,13880,13880,13880,0
|
|
20240925,161200,20039637400,13880,13880,13880,13880,0
|
|
20240925,161100,20039637400,13880,13880,13880,13880,0
|
|
20240925,161000,20039637400,13880,13880,13880,13880,0
|
|
20240925,160900,20039637400,13880,13880,13880,13880,157042
|
|
20240925,160800,20039637400,13880,13880,13880,13880,0
|
|
20240925,160700,20039637400,13880,13880,13880,13880,0
|
|
20240925,160600,20039637400,13880,13880,13880,13880,0
|
|
20240925,160500,20039637400,13880,13880,13880,13880,0
|
|
20240925,160400,20039637400,13880,13880,13880,13880,0
|
|
20240925,160300,20039637400,13880,13880,13880,13880,0
|
|
20240925,160200,20039637400,13880,13880,13880,13880,0
|
|
20240925,160100,20039637400,13880,13880,13880,13880,0
|
|
20240925,160000,20039637400,13880,13880,13880,13880,0
|
|
20240925,155900,20039637400,13880,13880,13880,13880,0
|
|
20240925,155800,20039637400,13880,13880,13880,13880,0
|
|
20240925,155700,20039637400,13880,13880,13880,13880,0
|
|
20240925,155600,20039637400,13880,13880,13880,13880,0
|
|
20240925,155500,20039637400,13880,13880,13880,13880,0
|
|
20240925,155400,20039637400,13880,13880,13880,13880,0
|
|
20240925,155300,20039637400,13880,13880,13880,13880,0
|
|
20240925,155200,20039637400,13880,13880,13880,13880,0
|
|
20240925,155100,20039637400,13880,13880,13880,13880,0
|
|
20240925,155000,20039637400,13880,13880,13880,13880,0
|
|
20240925,154900,20039637400,13880,13880,13880,13880,0
|
|
20240925,154800,20039637400,13880,13880,13880,13880,0
|
|
20240925,154700,20039637400,13880,13880,13880,13880,0
|
|
20240925,154600,20039637400,13880,13880,13880,13880,0
|
|
20240925,154500,20039637400,13880,13880,13880,13880,0
|
|
20240925,154400,20039637400,13880,13880,13880,13880,0
|
|
20240925,154300,20039637400,13880,13880,13880,13880,0
|
|
20240925,154200,20039637400,13880,13880,13880,13880,0
|
|
20240925,154100,20039637400,13880,13880,13880,13880,0
|
|
20240925,154000,20039637400,13880,13880,13880,13880,0
|
|
20240925,153900,20039637400,13880,13880,13880,13880,157042
|
|
20240925,153800,20039637400,13880,13880,13880,13880,0
|
|
20240925,153700,20039637400,13880,13880,13880,13880,0
|
|
20240925,153600,20039637400,13880,13880,13880,13880,0
|
|
20240925,153500,20039637400,13880,13880,13880,13880,0
|
|
20240925,153400,20039637400,13880,13880,13880,13880,0
|
|
20240925,153300,20039637400,13880,13880,13880,13880,0
|
|
20240925,153200,20039637400,13880,13880,13880,13880,0
|
|
20240925,153100,20039637400,13880,13880,13880,13880,0
|
|
20240925,153000,20039637400,13880,13880,13880,13880,157042
|
|
20240925,152900,17859894440,13900,13900,13900,13900,0
|
|
20240925,152800,17859894440,13900,13900,13900,13900,0
|
|
20240925,152700,17859894440,13900,13900,13900,13900,0
|
|
20240925,152600,17859894440,13900,13900,13900,13900,0
|
|
20240925,152500,17859894440,13900,13900,13900,13900,0
|
|
20240925,152400,17859894440,13900,13900,13900,13900,0
|
|
20240925,152300,17859894440,13900,13900,13900,13900,0
|
|
20240925,152200,17859894440,13900,13900,13900,13900,0
|
|
20240925,152100,17859894440,13900,13900,13900,13900,0
|
|
20240925,152000,17859894440,13900,13900,13900,13900,0
|
|
20240925,151900,17859894440,13900,13920,13930,13900,3315
|
|
20240925,151800,17813788810,13920,13900,13930,13900,2031
|
|
20240925,151700,17785542790,13920,13900,13920,13890,3769
|
|
20240925,151600,17733162840,13900,13910,13910,13890,6466
|
|
20240925,151500,17643277720,13910,13920,13930,13900,6421
|
|
20240925,151400,17553945440,13920,13930,13940,13920,8439
|
|
20240925,151300,17436414900,13930,13910,13930,13910,4383
|
|
20240925,151200,17375414550,13910,13910,13930,13910,4782
|
|
20240925,151100,17308881580,13920,13930,13930,13910,3773
|
|
20240925,151000,17256385120,13930,13920,13960,13910,14173
|
|
20240925,150900,17058835670,13920,13910,13930,13910,5179
|
|
20240925,150800,16986769470,13900,13910,13930,13900,6205
|
|
20240925,150700,16900440160,13920,13900,13920,13900,5596
|
|
20240925,150600,16822625850,13910,13900,13930,13890,8023
|
|
20240925,150500,16711036430,13910,13910,13910,13890,5950
|
|
20240925,150400,16628327450,13910,13910,13910,13900,3950
|
|
20240925,150300,16573417400,13910,13930,13930,13900,3639
|
|
20240925,150200,16522825590,13910,13920,13920,13890,6659
|
|
20240925,150100,16430216790,13910,13900,13930,13890,8702
|
|
20240925,150000,16309196110,13900,13910,13920,13890,6342
|
|
20240925,145900,16220971590,13910,13910,13930,13890,4769
|
|
20240925,145800,16154644110,13910,13900,13910,13890,2498
|
|
20240925,145700,16119920310,13900,13920,13920,13900,4711
|
|
20240925,145600,16054424870,13910,13900,13910,13900,2616
|
|
20240925,145500,16018055320,13900,13890,13900,13890,6999
|
|
20240925,145400,15920800280,13900,13910,13910,13890,3568
|
|
20240925,145300,15871210210,13900,13880,13900,13880,7730
|
|
20240925,145200,15763836020,13880,13880,13890,13880,2970
|
|
20240925,145100,15722603740,13880,13880,13890,13880,2851
|
|
20240925,145000,15683021550,13880,13870,13880,13870,10441
|
|
20240925,144900,15538168940,13870,13880,13890,13870,5422
|
|
20240925,144800,15462913290,13880,13880,13890,13880,7569
|
|
20240925,144700,15357842540,13890,13890,13900,13880,3506
|
|
20240925,144600,15309160620,13880,13890,13890,13880,3534
|
|
20240925,144500,15260101490,13890,13890,13900,13890,8097
|
|
20240925,144400,15147624660,13900,13900,13910,13890,7817
|
|
20240925,144300,15038987760,13900,13910,13910,13890,16751
|
|
20240925,144200,14806137410,13900,13910,13920,13900,6376
|
|
20240925,144100,14717488650,13910,13920,13930,13910,3654
|
|
20240925,144000,14666643600,13920,13910,13920,13900,3912
|
|
20240925,143900,14612219880,13910,13910,13920,13900,7200
|
|
20240925,143800,14512082320,13910,13910,13920,13900,14203
|
|
20240925,143700,14314524530,13910,13920,13920,13910,3699
|
|
20240925,143600,14263056800,13920,13920,13930,13910,23685
|
|
20240925,143500,13933369350,13930,13920,13930,13920,18789
|
|
20240925,143400,13671811650,13930,13930,13930,13920,8183
|
|
20240925,143300,13557852700,13930,13950,13950,13930,8917
|
|
20240925,143200,13433603400,13950,13940,13950,13930,1251
|
|
20240925,143100,13416159690,13940,13940,13940,13930,1239
|
|
20240925,143000,13398892730,13940,13940,13940,13930,3556
|
|
20240925,142900,13349348270,13940,13930,13940,13930,1695
|
|
20240925,142800,13325726290,13930,13940,13940,13930,1996
|
|
20240925,142700,13297913260,13940,13930,13940,13930,2341
|
|
20240925,142600,13265296690,13940,13940,13940,13930,1259
|
|
20240925,142500,13247749430,13930,13940,13940,13930,2136
|
|
20240925,142400,13217988190,13940,13950,13950,13940,2371
|
|
20240925,142300,13184927370,13950,13950,13950,13940,1393
|
|
20240925,142200,13165498210,13940,13950,13950,13940,7486
|
|
20240925,142100,13061109030,13950,13930,13950,13930,2867
|
|
20240925,142000,13021140620,13940,13950,13950,13930,2951
|
|
20240925,141900,12980005960,13940,13940,13950,13940,1423
|
|
20240925,141800,12960163210,13950,13950,13950,13940,1834
|
|
20240925,141700,12934584470,13950,13940,13950,13930,705
|
|
20240925,141600,12924756410,13940,13940,13950,13930,1989
|
|
20240925,141500,12897030620,13950,13950,13950,13940,947
|
|
20240925,141400,12883823170,13950,13950,13960,13940,3329
|
|
20240925,141300,12837382790,13950,13950,13960,13940,1791
|
|
20240925,141200,12812398240,13950,13940,13950,13940,1669
|
|
20240925,141100,12789117980,13940,13940,13950,13940,1286
|
|
20240925,141000,12771182160,13940,13950,13950,13930,5089
|
|
20240925,140900,12700264950,13950,13940,13950,13940,1320
|
|
20240925,140800,12681858300,13940,13950,13950,13940,1130
|
|
20240925,140700,12666096780,13940,13940,13950,13940,826
|
|
20240925,140600,12654580660,13940,13930,13940,13930,1897
|
|
20240925,140500,12628136490,13940,13940,13950,13930,1664
|
|
20240925,140400,12604938150,13940,13940,13940,13930,1124
|
|
20240925,140300,12589271480,13940,13940,13940,13920,4762
|
|
20240925,140200,12522955260,13940,13940,13940,13930,1827
|
|
20240925,140100,12497496460,13940,13940,13950,13930,1769
|
|
20240925,140000,12472837720,13940,13940,13940,13930,2260
|
|
20240925,135900,12441336710,13940,13940,13940,13930,961
|
|
20240925,135800,12427942250,13940,13930,13940,13930,4001
|
|
20240925,135700,12372200090,13940,13930,13940,13930,1435
|
|
20240925,135600,12352205190,13930,13940,13940,13930,20984
|
|
20240925,135500,12059891690,13930,13940,13950,13930,11285
|
|
20240925,135400,11902677270,13940,13950,13950,13940,12476
|
|
20240925,135300,11728750760,13950,13950,13960,13950,6740
|
|
20240925,135200,11634722320,13960,13980,13980,13950,4298
|
|
20240925,135100,11574741740,13970,13970,13980,13970,2284
|
|
20240925,135000,11542830020,13960,13970,13970,13950,1747
|
|
20240925,134900,11518432360,13980,13970,13980,13950,4947
|
|
20240925,134800,11449359630,13980,13970,13980,13970,838
|
|
20240925,134700,11437646380,13970,13960,13980,13960,1179
|
|
20240925,134600,11421177410,13970,13970,13970,13960,3254
|
|
20240925,134500,11375748770,13980,13980,13980,13970,1127
|
|
20240925,134400,11359995680,13970,13970,13980,13960,1152
|
|
20240925,134300,11343907600,13970,13970,13970,13960,1862
|
|
20240925,134200,11317902340,13970,13970,13970,13960,965
|
|
20240925,134100,11304423970,13960,13970,13970,13960,1320
|
|
20240925,134000,11285987030,13960,13970,13970,13960,836
|
|
20240925,133900,11274310690,13960,13970,13970,13960,1783
|
|
20240925,133800,11249409670,13970,13980,13990,13960,4478
|
|
20240925,133700,11186832720,13980,13970,13990,13970,1200
|
|
20240925,133600,11170057030,13970,13970,13970,13960,1055
|
|
20240925,133500,11155323620,13960,13970,13990,13960,1105
|
|
20240925,133400,11139877540,13990,13980,13990,13960,1410
|
|
20240925,133300,11120177090,13970,13960,13980,13960,962
|
|
20240925,133200,11106735950,13960,13970,13980,13960,1939
|
|
20240925,133100,11079656710,13970,13980,13980,13960,4529
|
|
20240925,133000,11016408580,13980,13990,13990,13970,3306
|
|
20240925,132900,10970175370,13990,14000,14000,13980,2805
|
|
20240925,132800,10930933620,14000,14000,14000,13990,715
|
|
20240925,132700,10920928720,14000,14000,14020,14000,3050
|
|
20240925,132600,10878218700,14000,14010,14010,14000,1057
|
|
20240925,132500,10863413610,14010,14010,14010,14000,1086
|
|
20240925,132400,10848200630,14010,14000,14010,14000,1754
|
|
20240925,132300,10823643350,13990,14000,14010,13990,946
|
|
20240925,132200,10810401180,14000,13990,14000,13990,4387
|
|
20240925,132100,10749010780,13990,13980,13990,13980,4697
|
|
20240925,132000,10683336940,13970,13980,13980,13970,1561
|
|
20240925,131900,10661520490,13980,13980,13980,13970,836
|
|
20240925,131800,10649835850,13980,13970,13980,13970,1322
|
|
20240925,131700,10631358600,13970,13970,13980,13970,1174
|
|
20240925,131600,10614952340,13970,13970,13980,13970,2791
|
|
20240925,131500,10575938040,13970,13980,13980,13970,2679
|
|
20240925,131400,10538506450,13980,13980,13980,13970,1193
|
|
20240925,131300,10521830450,13980,13980,13980,13970,1051
|
|
20240925,131200,10507142550,13980,13970,13980,13970,573
|
|
20240925,131100,10499132110,13960,13970,13980,13960,1405
|
|
20240925,131000,10479506290,13960,13970,13970,13960,1379
|
|
20240925,130900,10460244860,13960,13960,13970,13960,1932
|
|
20240925,130800,10433268510,13960,13960,13970,13960,765
|
|
20240925,130700,10422584410,13960,13960,13970,13950,3853
|
|
20240925,130600,10368794350,13950,13960,13960,13950,1999
|
|
20240925,130500,10340890190,13950,13960,13960,13950,1289
|
|
20240925,130400,10322903360,13960,13950,13960,13940,1713
|
|
20240925,130300,10299003840,13960,13950,13960,13950,506
|
|
20240925,130200,10291943540,13950,13950,13960,13940,3315
|
|
20240925,130100,10245728810,13950,13940,13950,13940,693
|
|
20240925,130000,10236065600,13950,13950,13950,13940,1693
|
|
20240925,125900,10212457290,13950,13950,13950,13940,1194
|
|
20240925,125800,10195803930,13950,13950,13950,13950,352
|
|
20240925,125700,10190893530,13950,13950,13950,13940,1045
|
|
20240925,125600,10176321510,13950,13940,13950,13940,668
|
|
20240925,125500,10167004790,13950,13940,13950,13940,354
|
|
20240925,125400,10162067260,13950,13950,13960,13940,2607
|
|
20240925,125300,10125703520,13950,13960,13960,13940,8600
|
|
20240925,125200,10005805320,13950,13960,13960,13950,741
|
|
20240925,125100,9995466030,13960,13950,13970,13950,209
|
|
20240925,125000,9992547840,13950,13950,13970,13950,2944
|
|
20240925,124900,9951473820,13960,13960,13970,13950,7361
|
|
20240925,124800,9848742810,13960,13960,13960,13950,1537
|
|
20240925,124700,9827290810,13960,13960,13960,13950,1880
|
|
20240925,124600,9801046270,13950,13960,13960,13950,862
|
|
20240925,124500,9789018440,13960,13960,13960,13950,643
|
|
20240925,124400,9780046590,13960,13960,13960,13950,1456
|
|
20240925,124300,9759725000,13960,13960,13960,13950,538
|
|
20240925,124200,9752216390,13960,13960,13960,13950,763
|
|
20240925,124100,9741569790,13950,13960,13960,13950,604
|
|
20240925,124000,9733141410,13960,13960,13970,13960,457
|
|
20240925,123900,9726761160,13960,13950,13960,13950,2910
|
|
20240925,123800,9686159090,13950,13960,13960,13950,860
|
|
20240925,123700,9674158660,13950,13950,13960,13950,1868
|
|
20240925,123600,9648098060,13950,13970,13970,13950,12943
|
|
20240925,123500,9467539110,13950,13960,13960,13950,3031
|
|
20240925,123400,9425226620,13950,13960,13960,13950,592
|
|
20240925,123300,9416966180,13960,13970,13980,13960,2294
|
|
20240925,123200,9384937650,13970,13970,13980,13960,2080
|
|
20240925,123100,9355893450,13970,13980,13980,13960,1782
|
|
20240925,123000,9331000850,13970,13980,13980,13970,560
|
|
20240925,122900,9323175290,13980,13980,13980,13970,816
|
|
20240925,122800,9311769770,13980,13970,13980,13970,879
|
|
20240925,122700,9299487830,13970,13960,13970,13960,6794
|
|
20240925,122600,9204575800,13960,13970,13970,13960,798
|
|
20240925,122500,9193432880,13970,13970,13970,13960,966
|
|
20240925,122400,9179943600,13970,13970,13970,13970,268
|
|
20240925,122300,9176199640,13970,13960,13970,13960,1145
|
|
20240925,122200,9160211120,13960,13970,13970,13960,602
|
|
20240925,122100,9151803180,13970,13970,13970,13960,530
|
|
20240925,122000,9144401470,13970,13970,13970,13960,867
|
|
20240925,121900,9132294820,13970,13970,13970,13970,353
|
|
20240925,121800,9127363410,13960,13970,13970,13960,464
|
|
20240925,121700,9120883830,13960,13970,13970,13960,909
|
|
20240925,121600,9108190440,13970,13960,13970,13960,288
|
|
20240925,121500,9104167100,13960,13970,13970,13960,939
|
|
20240925,121400,9091055910,13970,13970,13970,13960,545
|
|
20240925,121300,9083444410,13970,13970,13970,13970,371
|
|
20240925,121200,9078261540,13960,13970,13970,13960,807
|
|
20240925,121100,9066993320,13960,13970,13970,13960,2444
|
|
20240925,121000,9032871190,13970,13960,13970,13960,1497
|
|
20240925,120900,9011963240,13960,13970,13970,13960,1215
|
|
20240925,120800,8994996580,13960,13970,13980,13960,433
|
|
20240925,120700,8988948180,13970,13970,13970,13960,5104
|
|
20240925,120600,8917649260,13970,13970,13970,13960,533
|
|
20240925,120500,8910206490,13960,13970,13970,13960,2142
|
|
20240925,120400,8880299080,13960,13970,13970,13960,2227
|
|
20240925,120300,8849198840,13970,13960,13980,13960,3799
|
|
20240925,120200,8796124240,13950,13960,13970,13950,1222
|
|
20240925,120100,8779064660,13960,13950,13960,13950,1191
|
|
20240925,120000,8762444270,13960,13970,13970,13950,2979
|
|
20240925,115900,8720863880,13970,13970,13970,13960,767
|
|
20240925,115800,8710152890,13970,13970,13970,13960,1361
|
|
20240925,115700,8691141600,13970,13970,13970,13960,414
|
|
20240925,115600,8685359900,13960,13970,13970,13960,643
|
|
20240925,115500,8676380770,13960,13970,13980,13960,625
|
|
20240925,115400,8667648060,13980,13970,13980,13970,265
|
|
20240925,115300,8663945400,13960,13980,13980,13960,1261
|
|
20240925,115200,8646320250,13980,13970,13980,13970,465
|
|
20240925,115100,8639822180,13970,13960,13970,13950,3772
|
|
20240925,115000,8587165890,13970,13970,13980,13970,814
|
|
20240925,114900,8575793620,13970,13970,13970,13960,1915
|
|
20240925,114800,8549042950,13970,13960,13970,13960,4653
|
|
20240925,114700,8484044020,13960,13970,13970,13960,628
|
|
20240925,114600,8475274810,13970,13970,13970,13950,1252
|
|
20240925,114500,8457798550,13970,13970,13970,13960,1641
|
|
20240925,114400,8434886420,13970,13970,13970,13960,625
|
|
20240925,114300,8426157430,13970,13960,13970,13950,1261
|
|
20240925,114200,8408555150,13960,13960,13960,13960,485
|
|
20240925,114100,8401784550,13950,13960,13960,13950,1022
|
|
20240925,114000,8387519580,13960,13960,13960,13950,3410
|
|
20240925,113900,8339922200,13960,13950,13960,13950,1704
|
|
20240925,113800,8316146830,13950,13960,13960,13950,1027
|
|
20240925,113700,8301812260,13950,13950,13960,13950,973
|
|
20240925,113600,8288234260,13960,13970,13970,13950,4110
|
|
20240925,113500,8230887900,13960,13970,13970,13960,1051
|
|
20240925,113400,8216210760,13970,13960,13970,13950,2927
|
|
20240925,113300,8175368570,13960,13980,13980,13950,18119
|
|
20240925,113200,7922425940,13970,13980,13980,13970,2562
|
|
20240925,113100,7886631560,13980,13980,13980,13970,1253
|
|
20240925,113000,7869115450,13980,13970,13980,13960,683
|
|
20240925,112900,7859575640,13980,13980,13980,13960,5842
|
|
20240925,112800,7777965490,13980,13980,13980,13970,607
|
|
20240925,112700,7769482980,13980,13980,13980,13970,5489
|
|
20240925,112600,7692752290,13970,13980,13980,13970,888
|
|
20240925,112500,7680342220,13970,13980,13980,13970,511
|
|
20240925,112400,7673198540,13980,13990,13990,13980,1457
|
|
20240925,112300,7652827240,13980,13980,13990,13980,311
|
|
20240925,112200,7648479000,13980,13980,13990,13970,4054
|
|
20240925,112100,7591825620,13990,13980,13990,13980,554
|
|
20240925,112000,7584077760,13980,13990,14000,13980,1926
|
|
20240925,111900,7557137020,13990,14000,14000,13990,666
|
|
20240925,111800,7547818910,13990,13990,14000,13980,833
|
|
20240925,111700,7536166350,13980,13990,13990,13980,1342
|
|
20240925,111600,7517392040,13990,13990,13990,13970,688
|
|
20240925,111500,7507773850,13990,13990,13990,13980,1264
|
|
20240925,111400,7490099010,13990,13990,13990,13980,870
|
|
20240925,111300,7477931170,13980,13980,13980,13970,1575
|
|
20240925,111200,7455914670,13980,13980,13980,13970,3392
|
|
20240925,111100,7408504030,13970,13980,13980,13970,1265
|
|
20240925,111000,7390827720,13980,13970,13980,13970,3170
|
|
20240925,110900,7346539540,13980,13980,13980,13970,1172
|
|
20240925,110800,7330158770,13970,13980,13980,13970,926
|
|
20240925,110700,7317217310,13980,13980,13980,13970,2913
|
|
20240925,110600,7276517770,13980,13980,13990,13970,2193
|
|
20240925,110500,7245861850,13980,13990,13990,13980,477
|
|
20240925,110400,7239191540,13990,13990,13990,13980,436
|
|
20240925,110300,7233093780,13990,13980,13990,13970,8624
|
|
20240925,110200,7112532650,13980,14000,14000,13980,4154
|
|
20240925,110100,7054429040,14000,14000,14000,13990,856
|
|
20240925,110000,7042446920,14000,14000,14000,13990,553
|
|
20240925,105900,7034708200,14000,14000,14000,13990,1457
|
|
20240925,105800,7014312350,14000,14010,14010,13990,4989
|
|
20240925,105700,6944480190,14000,14010,14010,14000,435
|
|
20240925,105600,6938388070,14000,14010,14010,14000,1428
|
|
20240925,105500,6918383970,14010,14010,14020,14000,817
|
|
20240925,105400,6906941500,14020,14020,14020,14020,152
|
|
20240925,105300,6904810460,14020,14010,14020,14000,1972
|
|
20240925,105200,6877192860,14010,14010,14020,14010,305
|
|
20240925,105100,6872919250,14010,13990,14010,13990,900
|
|
20240925,105000,6860323850,13990,13990,14000,13980,317
|
|
20240925,104900,6855888210,13990,13990,13990,13980,2877
|
|
20240925,104800,6815653000,13990,13990,14020,13990,3558
|
|
20240925,104700,6765836010,13990,14000,14000,13980,734
|
|
20240925,104600,6755565390,14000,13990,14000,13990,2965
|
|
20240925,104500,6714080980,13990,14010,14010,13990,15404
|
|
20240925,104400,6498415640,14020,14030,14030,14010,1058
|
|
20240925,104300,6483581290,14030,14030,14030,14020,1432
|
|
20240925,104200,6463500330,14030,14030,14040,14020,338
|
|
20240925,104100,6458758230,14020,14030,14030,14020,1962
|
|
20240925,104000,6431247530,14020,14040,14040,14020,2171
|
|
20240925,103900,6400788260,14040,14040,14050,14040,915
|
|
20240925,103800,6387938290,14030,14040,14040,14030,1008
|
|
20240925,103700,6373786220,14040,14050,14050,14040,964
|
|
20240925,103600,6360248750,14050,14060,14060,14040,674
|
|
20240925,103500,6350778680,14050,14050,14060,14050,1171
|
|
20240925,103400,6334325470,14050,14040,14050,14030,460
|
|
20240925,103300,6327866270,14050,14040,14050,14040,384
|
|
20240925,103200,6322473500,14040,14060,14060,14030,2202
|
|
20240925,103100,6291555220,14060,14030,14060,14030,13302
|
|
20240925,103000,6104842360,14030,14020,14030,14020,1171
|
|
20240925,102900,6088421410,14020,14020,14020,14010,2800
|
|
20240925,102800,6049191130,14020,14020,14030,14010,3827
|
|
20240925,102700,5995536480,14020,14020,14020,14010,513
|
|
20240925,102600,5988344300,14010,14010,14020,14010,369
|
|
20240925,102500,5983171260,14020,14020,14020,14010,1501
|
|
20240925,102400,5962139660,14020,14020,14020,14020,376
|
|
20240925,102300,5956868140,14010,14020,14020,14010,332
|
|
20240925,102200,5952213770,14020,14020,14020,14010,496
|
|
20240925,102100,5945260080,14020,14020,14020,14020,592
|
|
20240925,102000,5936960240,14010,14020,14020,14010,1232
|
|
20240925,101900,5919687930,14020,14010,14020,14010,792
|
|
20240925,101800,5908589140,14020,14020,14020,14010,551
|
|
20240925,101700,5900864190,14000,14020,14020,14000,691
|
|
20240925,101600,5891182750,14020,14010,14020,14010,2065
|
|
20240925,101500,5862250570,14020,14020,14020,14010,1432
|
|
20240925,101400,5842187420,14020,14010,14020,14000,706
|
|
20240925,101300,5832294880,14010,14010,14010,14010,821
|
|
20240925,101200,5820792670,14010,14020,14020,14010,2722
|
|
20240925,101100,5782655350,14020,14020,14020,14010,6157
|
|
20240925,101000,5696393420,14020,14020,14030,14020,1348
|
|
20240925,100900,5677494390,14020,14020,14020,14020,780
|
|
20240925,100800,5666558790,14010,14030,14030,14010,129
|
|
20240925,100700,5664750430,14020,14010,14030,14010,8473
|
|
20240925,100600,5545958230,14020,14020,14020,14010,1810
|
|
20240925,100500,5520599120,14010,14010,14020,14010,2525
|
|
20240925,100400,5485205730,14010,14010,14010,14000,535
|
|
20240925,100300,5477713380,14010,14010,14010,14000,717
|
|
20240925,100200,5467671810,14010,14020,14020,14000,979
|
|
20240925,100100,5453952100,14020,14010,14020,14010,349
|
|
20240925,100000,5449062440,14010,14000,14010,14000,2510
|
|
20240925,095900,5413907440,14010,14010,14010,14000,609
|
|
20240925,095800,5405375420,14010,14020,14020,14000,3546
|
|
20240925,095700,5355717310,14020,14030,14030,14020,1353
|
|
20240925,095600,5336746390,14030,14020,14030,14020,498
|
|
20240925,095500,5329760230,14020,14020,14030,14010,2557
|
|
20240925,095400,5293919730,14020,14020,14030,14010,4137
|
|
20240925,095300,5235919770,14020,14020,14030,14010,2513
|
|
20240925,095200,5200688520,14020,14020,14020,14010,2649
|
|
20240925,095100,5163551660,14020,14020,14020,14010,406
|
|
20240925,095000,5157859610,14010,14010,14030,14000,4535
|
|
20240925,094900,5094317360,14000,14020,14030,14000,3151
|
|
20240925,094800,5050160810,14020,14020,14030,14020,1211
|
|
20240925,094700,5033182540,14020,14000,14020,14000,1115
|
|
20240925,094600,5017561730,14010,14030,14030,14010,1780
|
|
20240925,094500,4992619080,14030,14010,14030,14010,1885
|
|
20240925,094400,4966198420,14010,14010,14030,14010,5368
|
|
20240925,094300,4890984320,14010,14020,14020,14000,2422
|
|
20240925,094200,4857044120,14020,14010,14030,14010,3870
|
|
20240925,094100,4802790190,14010,14030,14030,14000,564
|
|
20240925,094000,4794887820,14030,14030,14030,14010,563
|
|
20240925,093900,4786994200,14030,14020,14030,14020,5085
|
|
20240925,093800,4715701150,14020,14030,14030,14010,753
|
|
20240925,093700,4705144090,14030,14020,14030,14010,4424
|
|
20240925,093600,4643134210,14020,14020,14020,14010,1382
|
|
20240925,093500,4623761110,14020,14000,14040,14000,3969
|
|
20240925,093400,4568119810,14010,13990,14010,13960,2528
|
|
20240925,093300,4532771210,14000,14010,14010,13960,8221
|
|
20240925,093200,4417849930,14010,13970,14010,13970,6926
|
|
20240925,093100,4321002200,13970,13970,13970,13960,8722
|
|
20240925,093000,4199200160,13970,13960,13970,13960,3131
|
|
20240925,092900,4155464430,13970,13970,13970,13960,2911
|
|
20240925,092800,4114818300,13970,13960,13970,13950,6917
|
|
20240925,092700,4018257950,13950,13960,13960,13950,5619
|
|
20240925,092600,3939867540,13960,13960,13960,13950,7026
|
|
20240925,092500,3841846740,13950,13960,13960,13950,7654
|
|
20240925,092400,3735007630,13960,13930,13960,13930,7211
|
|
20240925,092300,3634450680,13930,13930,13940,13920,10232
|
|
20240925,092200,3491908580,13940,13980,13980,13930,23075
|
|
20240925,092100,3169945680,13980,13980,13990,13960,7859
|
|
20240925,092000,3060156700,13970,13980,13990,13960,8209
|
|
20240925,091900,2945445110,13980,13990,14010,13970,16676
|
|
20240925,091800,2712172320,13990,14010,14010,13980,20531
|
|
20240925,091700,2424842340,14010,14020,14030,14000,18354
|
|
20240925,091600,2167725460,14020,14040,14040,14010,8819
|
|
20240925,091500,2044082320,14030,14070,14070,14030,9410
|
|
20240925,091400,1911862630,14060,14100,14100,14060,8340
|
|
20240925,091300,1794443360,14100,14130,14130,14090,3310
|
|
20240925,091200,1747744990,14130,14130,14130,14100,3577
|
|
20240925,091100,1697253740,14120,14140,14140,14110,2821
|
|
20240925,091000,1657411820,14130,14150,14160,14110,16683
|
|
20240925,090900,1421505480,14150,14150,14170,14140,5848
|
|
20240925,090800,1338719190,14140,14140,14170,14130,7043
|
|
20240925,090700,1239062440,14150,14150,14150,14120,6906
|
|
20240925,090600,1141419650,14150,14170,14170,14140,1941
|
|
20240925,090500,1113945610,14170,14160,14190,14150,11781
|
|
20240925,090400,946987940,14170,14190,14200,14170,7252
|
|
20240925,090300,844093360,14180,14200,14210,14170,5816
|
|
20240925,090200,761558840,14180,14140,14220,14140,11910
|
|
20240925,090100,592624910,14140,14150,14170,14120,9140
|
|
20240925,090000,463321190,14150,14250,14250,14140,32345
|