612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,190900,16459431400,14110,14110,14110,14110,47269
|
|
20240927,190800,16459431400,14110,14110,14110,14110,0
|
|
20240927,190700,16459431400,14110,14110,14110,14110,0
|
|
20240927,190600,16459431400,14110,14110,14110,14110,0
|
|
20240927,190500,16459431400,14110,14110,14110,14110,0
|
|
20240927,190400,16459431400,14110,14110,14110,14110,0
|
|
20240927,190300,16459431400,14110,14110,14110,14110,0
|
|
20240927,190200,16459431400,14110,14110,14110,14110,0
|
|
20240927,190100,16459431400,14110,14110,14110,14110,0
|
|
20240927,190000,16459431400,14110,14110,14110,14110,0
|
|
20240927,185900,16459431400,14110,14110,14110,14110,0
|
|
20240927,185800,16459431400,14110,14110,14110,14110,0
|
|
20240927,185700,16459431400,14110,14110,14110,14110,0
|
|
20240927,185600,16459431400,14110,14110,14110,14110,0
|
|
20240927,185500,16459431400,14110,14110,14110,14110,0
|
|
20240927,185400,16459431400,14110,14110,14110,14110,0
|
|
20240927,185300,16459431400,14110,14110,14110,14110,0
|
|
20240927,185200,16459431400,14110,14110,14110,14110,0
|
|
20240927,185100,16459431400,14110,14110,14110,14110,0
|
|
20240927,185000,16459431400,14110,14110,14110,14110,0
|
|
20240927,184900,16459431400,14110,14110,14110,14110,0
|
|
20240927,184800,16459431400,14110,14110,14110,14110,0
|
|
20240927,184700,16459431400,14110,14110,14110,14110,0
|
|
20240927,184600,16459431400,14110,14110,14110,14110,0
|
|
20240927,184500,16459431400,14110,14110,14110,14110,0
|
|
20240927,184400,16459431400,14110,14110,14110,14110,0
|
|
20240927,184300,16459431400,14110,14110,14110,14110,0
|
|
20240927,184200,16459431400,14110,14110,14110,14110,0
|
|
20240927,184100,16459431400,14110,14110,14110,14110,0
|
|
20240927,184000,16459431400,14110,14110,14110,14110,0
|
|
20240927,183900,16459431400,14110,14110,14110,14110,47269
|
|
20240927,183800,16459431400,14110,14110,14110,14110,0
|
|
20240927,183700,16459431400,14110,14110,14110,14110,0
|
|
20240927,183600,16459431400,14110,14110,14110,14110,0
|
|
20240927,183500,16459431400,14110,14110,14110,14110,0
|
|
20240927,183400,16459431400,14110,14110,14110,14110,0
|
|
20240927,183300,16459431400,14110,14110,14110,14110,0
|
|
20240927,183200,16459431400,14110,14110,14110,14110,0
|
|
20240927,183100,16459431400,14110,14110,14110,14110,0
|
|
20240927,183000,16459431400,14110,14110,14110,14110,0
|
|
20240927,182900,16459431400,14110,14110,14110,14110,0
|
|
20240927,182800,16459431400,14110,14110,14110,14110,0
|
|
20240927,182700,16459431400,14110,14110,14110,14110,0
|
|
20240927,182600,16459431400,14110,14110,14110,14110,0
|
|
20240927,182500,16459431400,14110,14110,14110,14110,0
|
|
20240927,182400,16459431400,14110,14110,14110,14110,0
|
|
20240927,182300,16459431400,14110,14110,14110,14110,0
|
|
20240927,182200,16459431400,14110,14110,14110,14110,0
|
|
20240927,182100,16459431400,14110,14110,14110,14110,0
|
|
20240927,182000,16459431400,14110,14110,14110,14110,0
|
|
20240927,181900,16459431400,14110,14110,14110,14110,0
|
|
20240927,181800,16459431400,14110,14110,14110,14110,0
|
|
20240927,181700,16459431400,14110,14110,14110,14110,0
|
|
20240927,181600,16459431400,14110,14110,14110,14110,0
|
|
20240927,181500,16459431400,14110,14110,14110,14110,0
|
|
20240927,181400,16459431400,14110,14110,14110,14110,0
|
|
20240927,181300,16459431400,14110,14110,14110,14110,0
|
|
20240927,181200,16459431400,14110,14110,14110,14110,0
|
|
20240927,181100,16459431400,14110,14110,14110,14110,0
|
|
20240927,181000,16459431400,14110,14110,14110,14110,0
|
|
20240927,180900,16459431400,14110,14110,14110,14110,47269
|
|
20240927,180800,16459431400,14110,14110,14110,14110,0
|
|
20240927,180700,16459431400,14110,14110,14110,14110,0
|
|
20240927,180600,16459431400,14110,14110,14110,14110,0
|
|
20240927,180500,16459431400,14110,14110,14110,14110,0
|
|
20240927,180400,16459431400,14110,14110,14110,14110,0
|
|
20240927,180300,16459431400,14110,14110,14110,14110,0
|
|
20240927,180200,16459431400,14110,14110,14110,14110,0
|
|
20240927,180100,16459431400,14110,14110,14110,14110,0
|
|
20240927,180000,16459431400,14110,14110,14110,14110,0
|
|
20240927,175900,16459431400,14110,14110,14110,14110,0
|
|
20240927,175800,16459431400,14110,14110,14110,14110,0
|
|
20240927,175700,16459431400,14110,14110,14110,14110,0
|
|
20240927,175600,16459431400,14110,14110,14110,14110,0
|
|
20240927,175500,16459431400,14110,14110,14110,14110,0
|
|
20240927,175400,16459431400,14110,14110,14110,14110,0
|
|
20240927,175300,16459431400,14110,14110,14110,14110,0
|
|
20240927,175200,16459431400,14110,14110,14110,14110,0
|
|
20240927,175100,16459431400,14110,14110,14110,14110,0
|
|
20240927,175000,16459431400,14110,14110,14110,14110,0
|
|
20240927,174900,16459431400,14110,14110,14110,14110,0
|
|
20240927,174800,16459431400,14110,14110,14110,14110,0
|
|
20240927,174700,16459431400,14110,14110,14110,14110,0
|
|
20240927,174600,16459431400,14110,14110,14110,14110,0
|
|
20240927,174500,16459431400,14110,14110,14110,14110,0
|
|
20240927,174400,16459431400,14110,14110,14110,14110,0
|
|
20240927,174300,16459431400,14110,14110,14110,14110,0
|
|
20240927,174200,16459431400,14110,14110,14110,14110,0
|
|
20240927,174100,16459431400,14110,14110,14110,14110,0
|
|
20240927,174000,16459431400,14110,14110,14110,14110,0
|
|
20240927,173900,16459431400,14110,14110,14110,14110,47269
|
|
20240927,173800,16459431400,14110,14110,14110,14110,0
|
|
20240927,173700,16459431400,14110,14110,14110,14110,0
|
|
20240927,173600,16459431400,14110,14110,14110,14110,0
|
|
20240927,173500,16459431400,14110,14110,14110,14110,0
|
|
20240927,173400,16459431400,14110,14110,14110,14110,0
|
|
20240927,173300,16459431400,14110,14110,14110,14110,0
|
|
20240927,173200,16459431400,14110,14110,14110,14110,0
|
|
20240927,173100,16459431400,14110,14110,14110,14110,0
|
|
20240927,173000,16459431400,14110,14110,14110,14110,0
|
|
20240927,172900,16459431400,14110,14110,14110,14110,0
|
|
20240927,172800,16459431400,14110,14110,14110,14110,0
|
|
20240927,172700,16459431400,14110,14110,14110,14110,0
|
|
20240927,172600,16459431400,14110,14110,14110,14110,0
|
|
20240927,172500,16459431400,14110,14110,14110,14110,0
|
|
20240927,172400,16459431400,14110,14110,14110,14110,0
|
|
20240927,172300,16459431400,14110,14110,14110,14110,0
|
|
20240927,172200,16459431400,14110,14110,14110,14110,0
|
|
20240927,172100,16459431400,14110,14110,14110,14110,0
|
|
20240927,172000,16459431400,14110,14110,14110,14110,0
|
|
20240927,171900,16459431400,14110,14110,14110,14110,0
|
|
20240927,171800,16459431400,14110,14110,14110,14110,0
|
|
20240927,171700,16459431400,14110,14110,14110,14110,0
|
|
20240927,171600,16459431400,14110,14110,14110,14110,0
|
|
20240927,171500,16459431400,14110,14110,14110,14110,0
|
|
20240927,171400,16459431400,14110,14110,14110,14110,0
|
|
20240927,171300,16459431400,14110,14110,14110,14110,0
|
|
20240927,171200,16459431400,14110,14110,14110,14110,0
|
|
20240927,171100,16459431400,14110,14110,14110,14110,0
|
|
20240927,171000,16459431400,14110,14110,14110,14110,0
|
|
20240927,170900,16459431400,14110,14110,14110,14110,47269
|
|
20240927,170800,16459431400,14110,14110,14110,14110,0
|
|
20240927,170700,16459431400,14110,14110,14110,14110,0
|
|
20240927,170600,16459431400,14110,14110,14110,14110,0
|
|
20240927,170500,16459431400,14110,14110,14110,14110,0
|
|
20240927,170400,16459431400,14110,14110,14110,14110,0
|
|
20240927,170300,16459431400,14110,14110,14110,14110,0
|
|
20240927,170200,16459431400,14110,14110,14110,14110,0
|
|
20240927,170100,16459431400,14110,14110,14110,14110,0
|
|
20240927,170000,16459431400,14110,14110,14110,14110,0
|
|
20240927,165900,16459431400,14110,14110,14110,14110,0
|
|
20240927,165800,16459431400,14110,14110,14110,14110,0
|
|
20240927,165700,16459431400,14110,14110,14110,14110,0
|
|
20240927,165600,16459431400,14110,14110,14110,14110,0
|
|
20240927,165500,16459431400,14110,14110,14110,14110,0
|
|
20240927,165400,16459431400,14110,14110,14110,14110,0
|
|
20240927,165300,16459431400,14110,14110,14110,14110,0
|
|
20240927,165200,16459431400,14110,14110,14110,14110,0
|
|
20240927,165100,16459431400,14110,14110,14110,14110,0
|
|
20240927,165000,16459431400,14110,14110,14110,14110,0
|
|
20240927,164900,16459431400,14110,14110,14110,14110,0
|
|
20240927,164800,16459431400,14110,14110,14110,14110,0
|
|
20240927,164700,16459431400,14110,14110,14110,14110,0
|
|
20240927,164600,16459431400,14110,14110,14110,14110,0
|
|
20240927,164500,16459431400,14110,14110,14110,14110,0
|
|
20240927,164400,16459431400,14110,14110,14110,14110,0
|
|
20240927,164300,16459431400,14110,14110,14110,14110,0
|
|
20240927,164200,16459431400,14110,14110,14110,14110,0
|
|
20240927,164100,16459431400,14110,14110,14110,14110,0
|
|
20240927,164000,16459431400,14110,14110,14110,14110,0
|
|
20240927,163900,16459431400,14110,14110,14110,14110,47269
|
|
20240927,163800,16459431400,14110,14110,14110,14110,0
|
|
20240927,163700,16459431400,14110,14110,14110,14110,0
|
|
20240927,163600,16459431400,14110,14110,14110,14110,0
|
|
20240927,163500,16459431400,14110,14110,14110,14110,0
|
|
20240927,163400,16459431400,14110,14110,14110,14110,0
|
|
20240927,163300,16459431400,14110,14110,14110,14110,0
|
|
20240927,163200,16459431400,14110,14110,14110,14110,0
|
|
20240927,163100,16459431400,14110,14110,14110,14110,0
|
|
20240927,163000,16459431400,14110,14110,14110,14110,0
|
|
20240927,162900,16459431400,14110,14110,14110,14110,0
|
|
20240927,162800,16459431400,14110,14110,14110,14110,0
|
|
20240927,162700,16459431400,14110,14110,14110,14110,0
|
|
20240927,162600,16459431400,14110,14110,14110,14110,0
|
|
20240927,162500,16459431400,14110,14110,14110,14110,0
|
|
20240927,162400,16459431400,14110,14110,14110,14110,0
|
|
20240927,162300,16459431400,14110,14110,14110,14110,0
|
|
20240927,162200,16459431400,14110,14110,14110,14110,0
|
|
20240927,162100,16459431400,14110,14110,14110,14110,0
|
|
20240927,162000,16459431400,14110,14110,14110,14110,0
|
|
20240927,161900,16459431400,14110,14110,14110,14110,0
|
|
20240927,161800,16459431400,14110,14110,14110,14110,0
|
|
20240927,161700,16459431400,14110,14110,14110,14110,0
|
|
20240927,161600,16459431400,14110,14110,14110,14110,0
|
|
20240927,161500,16459431400,14110,14110,14110,14110,0
|
|
20240927,161400,16459431400,14110,14110,14110,14110,0
|
|
20240927,161300,16459431400,14110,14110,14110,14110,0
|
|
20240927,161200,16459431400,14110,14110,14110,14110,0
|
|
20240927,161100,16459431400,14110,14110,14110,14110,0
|
|
20240927,161000,16459431400,14110,14110,14110,14110,0
|
|
20240927,160900,16459431400,14110,14110,14110,14110,47269
|
|
20240927,160800,16459431400,14110,14110,14110,14110,0
|
|
20240927,160700,16459431400,14110,14110,14110,14110,0
|
|
20240927,160600,16459431400,14110,14110,14110,14110,0
|
|
20240927,160500,16459431400,14110,14110,14110,14110,0
|
|
20240927,160400,16459431400,14110,14110,14110,14110,0
|
|
20240927,160300,16459431400,14110,14110,14110,14110,0
|
|
20240927,160200,16459431400,14110,14110,14110,14110,0
|
|
20240927,160100,16459431400,14110,14110,14110,14110,0
|
|
20240927,160000,16459431400,14110,14110,14110,14110,0
|
|
20240927,155900,16459431400,14110,14110,14110,14110,0
|
|
20240927,155800,16459431400,14110,14110,14110,14110,0
|
|
20240927,155700,16459431400,14110,14110,14110,14110,0
|
|
20240927,155600,16459431400,14110,14110,14110,14110,0
|
|
20240927,155500,16459431400,14110,14110,14110,14110,0
|
|
20240927,155400,16459431400,14110,14110,14110,14110,0
|
|
20240927,155300,16459431400,14110,14110,14110,14110,0
|
|
20240927,155200,16459431400,14110,14110,14110,14110,0
|
|
20240927,155100,16459431400,14110,14110,14110,14110,0
|
|
20240927,155000,16459431400,14110,14110,14110,14110,0
|
|
20240927,154900,16459431400,14110,14110,14110,14110,0
|
|
20240927,154800,16459431400,14110,14110,14110,14110,0
|
|
20240927,154700,16459431400,14110,14110,14110,14110,0
|
|
20240927,154600,16459431400,14110,14110,14110,14110,0
|
|
20240927,154500,16459431400,14110,14110,14110,14110,0
|
|
20240927,154400,16459431400,14110,14110,14110,14110,0
|
|
20240927,154300,16459431400,14110,14110,14110,14110,0
|
|
20240927,154200,16459431400,14110,14110,14110,14110,0
|
|
20240927,154100,16459431400,14110,14110,14110,14110,0
|
|
20240927,154000,16459431400,14110,14110,14110,14110,0
|
|
20240927,153900,16459431400,14110,14110,14110,14110,47269
|
|
20240927,153800,16459431400,14110,14110,14110,14110,0
|
|
20240927,153700,16459431400,14110,14110,14110,14110,0
|
|
20240927,153600,16459431400,14110,14110,14110,14110,0
|
|
20240927,153500,16459431400,14110,14110,14110,14110,0
|
|
20240927,153400,16459431400,14110,14110,14110,14110,0
|
|
20240927,153300,16459431400,14110,14110,14110,14110,0
|
|
20240927,153200,16459431400,14110,14110,14110,14110,0
|
|
20240927,153100,16459431400,14110,14110,14110,14110,0
|
|
20240927,153000,16459431400,14110,14110,14110,14110,47269
|
|
20240927,152900,15792465810,14140,14140,14140,14140,0
|
|
20240927,152800,15792465810,14140,14140,14140,14140,0
|
|
20240927,152700,15792465810,14140,14140,14140,14140,0
|
|
20240927,152600,15792465810,14140,14140,14140,14140,0
|
|
20240927,152500,15792465810,14140,14140,14140,14140,0
|
|
20240927,152400,15792465810,14140,14140,14140,14140,0
|
|
20240927,152300,15792465810,14140,14140,14140,14140,0
|
|
20240927,152200,15792465810,14140,14140,14140,14140,0
|
|
20240927,152100,15792465810,14140,14140,14140,14140,0
|
|
20240927,152000,15792465810,14140,14140,14140,14140,0
|
|
20240927,151900,15792465810,14140,14140,14140,14130,865
|
|
20240927,151800,15780235890,14140,14140,14140,14130,171
|
|
20240927,151700,15777819000,14140,14130,14150,14130,1305
|
|
20240927,151600,15759362240,14140,14130,14140,14130,2823
|
|
20240927,151500,15719445040,14140,14140,14140,14130,3189
|
|
20240927,151400,15674374040,14140,14130,14140,14130,743
|
|
20240927,151300,15663873200,14130,14130,14140,14130,1278
|
|
20240927,151200,15645814070,14140,14140,14140,14130,1210
|
|
20240927,151100,15628713830,14140,14130,14140,14120,2639
|
|
20240927,151000,15591423170,14130,14130,14130,14120,652
|
|
20240927,150900,15582213660,14130,14160,14160,14130,5472
|
|
20240927,150800,15504810800,14160,14160,14160,14150,925
|
|
20240927,150700,15491718530,14160,14160,14160,14160,201
|
|
20240927,150600,15488872370,14160,14160,14160,14150,418
|
|
20240927,150500,15482954510,14160,14160,14160,14150,358
|
|
20240927,150400,15477886300,14160,14160,14160,14160,121
|
|
20240927,150300,15476172940,14150,14150,14150,14140,804
|
|
20240927,150200,15464798640,14150,14170,14170,14140,4747
|
|
20240927,150100,15397616600,14170,14170,14170,14160,367
|
|
20240927,150000,15392416220,14170,14160,14170,14160,591
|
|
20240927,145900,15384041950,14160,14150,14160,14150,2211
|
|
20240927,145800,15352738110,14150,14160,14160,14150,1021
|
|
20240927,145700,15338281280,14160,14150,14160,14150,1023
|
|
20240927,145600,15323796470,14150,14170,14170,14150,985
|
|
20240927,145500,15309842210,14170,14160,14170,14160,1477
|
|
20240927,145400,15288925710,14160,14150,14170,14150,1553
|
|
20240927,145300,15266931150,14150,14170,14170,14150,3576
|
|
20240927,145200,15216291530,14170,14170,14170,14160,520
|
|
20240927,145100,15208923700,14170,14170,14170,14150,5382
|
|
20240927,145000,15132743620,14160,14160,14160,14150,958
|
|
20240927,144900,15119179110,14150,14160,14160,14150,808
|
|
20240927,144800,15107737910,14150,14160,14160,14150,1149
|
|
20240927,144700,15091468190,14160,14160,14180,14150,4484
|
|
20240927,144600,15027990700,14170,14180,14180,14170,1772
|
|
20240927,144500,15002881340,14170,14180,14180,14170,252
|
|
20240927,144400,14999309930,14170,14170,14180,14160,1130
|
|
20240927,144300,14983295780,14170,14180,14180,14170,1369
|
|
20240927,144200,14963894210,14180,14170,14180,14170,1018
|
|
20240927,144100,14949459160,14170,14180,14180,14170,979
|
|
20240927,144000,14935577190,14170,14180,14190,14170,1228
|
|
20240927,143900,14918156770,14190,14160,14190,14160,1855
|
|
20240927,143800,14891853160,14170,14170,14190,14160,1298
|
|
20240927,143700,14873457000,14180,14170,14180,14170,232
|
|
20240927,143600,14870167280,14180,14180,14180,14160,1202
|
|
20240927,143500,14853123070,14170,14170,14180,14170,3505
|
|
20240927,143400,14803447840,14170,14170,14180,14170,1831
|
|
20240927,143300,14777495120,14170,14170,14180,14160,2860
|
|
20240927,143200,14736976980,14170,14200,14200,14170,2930
|
|
20240927,143100,14695398860,14190,14190,14190,14180,715
|
|
20240927,143000,14685253100,14180,14190,14200,14180,425
|
|
20240927,142900,14679223990,14180,14180,14180,14180,2597
|
|
20240927,142800,14642398530,14170,14180,14180,14160,868
|
|
20240927,142700,14630103090,14160,14190,14190,14160,4006
|
|
20240927,142600,14573318730,14190,14200,14200,14190,907
|
|
20240927,142500,14560439390,14180,14200,14200,14180,1699
|
|
20240927,142400,14536323260,14200,14190,14200,14190,516
|
|
20240927,142300,14528998010,14190,14180,14190,14170,655
|
|
20240927,142200,14519710180,14180,14180,14180,14160,3035
|
|
20240927,142100,14476697690,14180,14200,14200,14180,2276
|
|
20240927,142000,14444413300,14190,14190,14200,14190,766
|
|
20240927,141900,14433536780,14190,14200,14200,14190,1570
|
|
20240927,141800,14411249250,14190,14200,14200,14190,1087
|
|
20240927,141700,14395816830,14200,14200,14200,14190,356
|
|
20240927,141600,14390761680,14190,14210,14210,14190,1727
|
|
20240927,141500,14366231580,14200,14200,14210,14200,244
|
|
20240927,141400,14362764450,14210,14210,14210,14190,884
|
|
20240927,141300,14350204280,14190,14200,14210,14160,1499
|
|
20240927,141200,14328928780,14200,14210,14220,14200,1997
|
|
20240927,141100,14300553480,14220,14220,14220,14200,982
|
|
20240927,141000,14286595810,14210,14220,14220,14210,2679
|
|
20240927,140900,14248515290,14220,14200,14220,14200,363
|
|
20240927,140800,14243354040,14220,14210,14220,14200,5053
|
|
20240927,140700,14171556110,14210,14200,14210,14200,1019
|
|
20240927,140600,14157076300,14210,14210,14210,14200,1561
|
|
20240927,140500,14134895360,14200,14200,14210,14190,1351
|
|
20240927,140400,14115711290,14200,14190,14200,14180,1695
|
|
20240927,140300,14091656080,14190,14200,14200,14190,13000
|
|
20240927,140200,13907168280,14200,14200,14210,14200,2268
|
|
20240927,140100,13874950780,14210,14210,14210,14200,1231
|
|
20240927,140000,13857458350,14210,14210,14210,14200,849
|
|
20240927,135900,13845396410,14200,14210,14210,14200,1309
|
|
20240927,135800,13826795890,14200,14200,14210,14200,6381
|
|
20240927,135700,13736127700,14200,14210,14210,14190,829
|
|
20240927,135600,13724349120,14200,14210,14210,14200,1814
|
|
20240927,135500,13698579770,14210,14210,14210,14200,1192
|
|
20240927,135400,13681641490,14210,14210,14210,14200,1193
|
|
20240927,135300,13664689210,14200,14200,14210,14200,973
|
|
20240927,135200,13650869880,14200,14210,14210,14200,1325
|
|
20240927,135100,13632042240,14210,14190,14210,14190,1578
|
|
20240927,135000,13609631960,14200,14200,14200,14190,1152
|
|
20240927,134900,13593274620,14200,14200,14210,14190,1025
|
|
20240927,134800,13578719650,14190,14200,14210,14190,2920
|
|
20240927,134700,13537252640,14200,14200,14210,14200,1018
|
|
20240927,134600,13522797000,14200,14200,14200,14190,949
|
|
20240927,134500,13509321350,14200,14200,14200,14190,871
|
|
20240927,134400,13496953720,14190,14200,14200,14190,1174
|
|
20240927,134300,13480284650,14190,14190,14200,14190,1810
|
|
20240927,134200,13454592450,14200,14200,14200,14190,1065
|
|
20240927,134100,13439469520,14190,14200,14200,14190,2631
|
|
20240927,134000,13402116560,14200,14200,14200,14200,1267
|
|
20240927,133900,13384125160,14190,14200,14200,14190,953
|
|
20240927,133800,13370592650,14200,14200,14200,14190,585
|
|
20240927,133700,13362285760,14200,14190,14200,14190,1087
|
|
20240927,133600,13346851370,14200,14200,14200,14190,1759
|
|
20240927,133500,13321873810,14200,14200,14200,14190,1689
|
|
20240927,133400,13297894010,14190,14190,14200,14190,1875
|
|
20240927,133300,13271279050,14200,14200,14200,14190,1019
|
|
20240927,133200,13256809320,14200,14160,14200,14160,8605
|
|
20240927,133100,13134780360,14170,14170,14180,14170,1606
|
|
20240927,133000,13112016590,14180,14180,14180,14170,886
|
|
20240927,132900,13099453250,14180,14180,14180,14170,1033
|
|
20240927,132800,13084806460,14170,14180,14180,14160,1011
|
|
20240927,132700,13070472870,14180,14190,14190,14160,2610
|
|
20240927,132600,13033459160,14180,14180,14180,14160,1591
|
|
20240927,132500,13010913490,14180,14180,14190,14180,1436
|
|
20240927,132400,12990542010,14190,14190,14190,14180,1198
|
|
20240927,132300,12973542530,14190,14180,14190,14180,1987
|
|
20240927,132200,12945365360,14190,14180,14190,14170,824
|
|
20240927,132100,12933674040,14170,14190,14190,14170,1429
|
|
20240927,132000,12913408610,14190,14180,14190,14170,2856
|
|
20240927,131900,12872892080,14190,14180,14190,14180,1850
|
|
20240927,131800,12846651060,14180,14180,14200,14170,853
|
|
20240927,131700,12834556540,14200,14200,14200,14190,1625
|
|
20240927,131600,12811489800,14200,14220,14220,14190,3112
|
|
20240927,131500,12767293000,14210,14210,14220,14210,1207
|
|
20240927,131400,12750131500,14210,14210,14220,14210,1313
|
|
20240927,131300,12731466880,14210,14210,14220,14210,1062
|
|
20240927,131200,12716366860,14220,14210,14220,14210,348
|
|
20240927,131100,12711421710,14210,14210,14220,14210,4275
|
|
20240927,131000,12650664710,14210,14220,14220,14210,6045
|
|
20240927,130900,12564758350,14220,14220,14220,14220,636
|
|
20240927,130800,12555714430,14220,14210,14220,14210,759
|
|
20240927,130700,12544921720,14220,14220,14220,14210,3650
|
|
20240927,130600,12493019720,14220,14220,14220,14210,2778
|
|
20240927,130500,12453516660,14220,14220,14220,14210,4347
|
|
20240927,130400,12391702410,14210,14210,14220,14200,13186
|
|
20240927,130300,12204329320,14210,14210,14210,14200,3381
|
|
20240927,130200,12156286170,14200,14200,14200,14190,11147
|
|
20240927,130100,11997998890,14200,14190,14200,14190,17173
|
|
20240927,130000,11754149380,14190,14190,14190,14180,1379
|
|
20240927,125900,11734583310,14190,14190,14190,14180,945
|
|
20240927,125800,11721173830,14190,14190,14190,14180,1099
|
|
20240927,125700,11705579460,14190,14190,14190,14180,1892
|
|
20240927,125600,11678736090,14190,14190,14200,14180,1116
|
|
20240927,125500,11662899650,14190,14190,14190,14190,1115
|
|
20240927,125400,11647077800,14190,14190,14190,14170,792
|
|
20240927,125300,11635844250,14190,14190,14190,14180,1343
|
|
20240927,125200,11616788860,14190,14200,14200,14180,814
|
|
20240927,125100,11605237730,14190,14200,14200,14180,2958
|
|
20240927,125000,11563254310,14190,14200,14200,14190,787
|
|
20240927,124900,11552085470,14200,14200,14200,14190,944
|
|
20240927,124800,11538680690,14200,14200,14200,14200,942
|
|
20240927,124700,11525304290,14190,14200,14200,14190,873
|
|
20240927,124600,11512913380,14190,14200,14200,14190,1261
|
|
20240927,124500,11495019770,14200,14190,14200,14190,1072
|
|
20240927,124400,11479797560,14200,14200,14200,14190,1493
|
|
20240927,124300,11458601960,14200,14200,14200,14190,1166
|
|
20240927,124200,11442046490,14200,14200,14200,14190,1324
|
|
20240927,124100,11423245880,14190,14200,14200,14190,2845
|
|
20240927,124000,11382868440,14190,14190,14200,14190,1573
|
|
20240927,123900,11360536880,14190,14200,14200,14190,288
|
|
20240927,123800,11356448430,14200,14200,14200,14190,2217
|
|
20240927,123700,11324967280,14190,14190,14200,14190,1536
|
|
20240927,123600,11303163800,14200,14180,14200,14180,513
|
|
20240927,123500,11295881440,14170,14200,14200,14170,983
|
|
20240927,123400,11281924680,14200,14200,14200,14190,1161
|
|
20240927,123300,11265440880,14190,14200,14200,14190,1235
|
|
20240927,123200,11247906370,14200,14200,14200,14190,281
|
|
20240927,123100,11243916390,14200,14200,14200,14190,1227
|
|
20240927,123000,11226494270,14200,14190,14200,14190,945
|
|
20240927,122900,11213075540,14200,14170,14200,14170,8082
|
|
20240927,122800,11098444510,14180,14180,14180,14170,836
|
|
20240927,122700,11086590770,14170,14170,14180,14170,1534
|
|
20240927,122600,11064841540,14170,14170,14180,14170,206
|
|
20240927,122500,11061921030,14160,14170,14180,14150,3882
|
|
20240927,122400,11006930500,14180,14180,14180,14180,554
|
|
20240927,122300,10999074780,14180,14170,14180,14170,1889
|
|
20240927,122200,10972299220,14170,14160,14170,14160,830
|
|
20240927,122100,10960538300,14170,14180,14190,14170,2569
|
|
20240927,122000,10924108540,14190,14190,14190,14180,1601
|
|
20240927,121900,10901394360,14180,14190,14190,14180,1338
|
|
20240927,121800,10882413770,14190,14180,14190,14180,992
|
|
20240927,121700,10868342500,14180,14180,14180,14180,191
|
|
20240927,121600,10865634120,14180,14170,14180,14170,1221
|
|
20240927,121500,10848321610,14180,14170,14180,14170,851
|
|
20240927,121400,10836262150,14170,14160,14170,14160,1688
|
|
20240927,121300,10812348770,14170,14170,14170,14160,1230
|
|
20240927,121200,10794919760,14180,14170,14190,14170,1253
|
|
20240927,121100,10777142200,14170,14180,14180,14170,883
|
|
20240927,121000,10764622140,14180,14180,14190,14170,1366
|
|
20240927,120900,10745250220,14190,14180,14190,14180,1100
|
|
20240927,120800,10729644020,14170,14170,14170,14160,744
|
|
20240927,120700,10719101570,14160,14190,14190,14160,3732
|
|
20240927,120600,10666169800,14200,14190,14200,14190,1205
|
|
20240927,120500,10649061440,14200,14190,14200,14190,610
|
|
20240927,120400,10640400940,14180,14180,14190,14180,1201
|
|
20240927,120300,10623360790,14190,14180,14190,14180,906
|
|
20240927,120200,10610508470,14180,14180,14180,14170,110
|
|
20240927,120100,10608948820,14180,14180,14180,14170,1367
|
|
20240927,120000,10589566040,14180,14170,14180,14170,769
|
|
20240927,115900,10578661900,14180,14170,14180,14160,973
|
|
20240927,115800,10564871750,14170,14190,14190,14170,2078
|
|
20240927,115700,10535392480,14180,14180,14190,14180,891
|
|
20240927,115600,10522757430,14180,14170,14180,14170,563
|
|
20240927,115500,10514776920,14170,14180,14180,14160,1057
|
|
20240927,115400,10499796770,14160,14180,14180,14160,797
|
|
20240927,115300,10488500420,14180,14170,14180,14170,1098
|
|
20240927,115200,10472934120,14180,14170,14190,14170,1374
|
|
20240927,115100,10453439080,14180,14190,14190,14180,1282
|
|
20240927,115000,10435253000,14180,14180,14190,14180,902
|
|
20240927,114900,10422457170,14180,14190,14200,14180,1629
|
|
20240927,114800,10399335860,14200,14200,14200,14190,1686
|
|
20240927,114700,10375399840,14200,14190,14200,14190,344
|
|
20240927,114600,10370517030,14190,14190,14190,14180,1090
|
|
20240927,114500,10355050700,14190,14190,14190,14180,1030
|
|
20240927,114400,10340435290,14180,14190,14190,14170,1592
|
|
20240927,114300,10317851740,14180,14190,14190,14180,1180
|
|
20240927,114200,10301107830,14180,14170,14180,14170,1816
|
|
20240927,114100,10275357020,14180,14170,14180,14170,1629
|
|
20240927,114000,10252271090,14170,14170,14170,14160,433
|
|
20240927,113900,10246135760,14170,14150,14170,14150,1073
|
|
20240927,113800,10230931760,14150,14150,14160,14150,1401
|
|
20240927,113700,10211097990,14150,14140,14150,14130,1929
|
|
20240927,113600,10183818270,14130,14130,14150,14130,280
|
|
20240927,113500,10179857410,14130,14140,14140,14130,3082
|
|
20240927,113400,10136295460,14140,14150,14150,14130,1629
|
|
20240927,113300,10113249420,14140,14150,14150,14140,929
|
|
20240927,113200,10100110540,14150,14160,14160,14140,2109
|
|
20240927,113100,10070260760,14160,14160,14160,14150,832
|
|
20240927,113000,10058479910,14160,14160,14160,14150,695
|
|
20240927,112900,10048643560,14160,14150,14160,14150,1230
|
|
20240927,112800,10031231140,14160,14160,14160,14150,1012
|
|
20240927,112700,10016909050,14150,14140,14160,14140,924
|
|
20240927,112600,10003834480,14150,14160,14160,14140,1295
|
|
20240927,112500,9985503680,14160,14160,14170,14160,1257
|
|
20240927,112400,9967702530,14150,14140,14150,14140,1060
|
|
20240927,112300,9952703940,14150,14170,14170,14150,2128
|
|
20240927,112200,9922581420,14160,14150,14170,14150,1187
|
|
20240927,112100,9905765670,14150,14160,14180,14150,1262
|
|
20240927,112000,9887885210,14150,14160,14160,14150,2736
|
|
20240927,111900,9849147110,14160,14180,14190,14160,2766
|
|
20240927,111800,9809939380,14170,14190,14200,14170,3146
|
|
20240927,111700,9765340450,14190,14190,14190,14180,1397
|
|
20240927,111600,9745518660,14200,14180,14200,14180,960
|
|
20240927,111500,9731888940,14200,14200,14200,14180,2161
|
|
20240927,111400,9701218790,14200,14200,14200,14200,1170
|
|
20240927,111300,9684604790,14190,14200,14200,14190,1145
|
|
20240927,111200,9668348360,14190,14200,14200,14190,1608
|
|
20240927,111100,9645519320,14190,14190,14200,14190,364
|
|
20240927,111000,9640353720,14180,14200,14200,14180,1445
|
|
20240927,110900,9619850450,14190,14190,14200,14180,833
|
|
20240927,110800,9608029320,14180,14180,14190,14180,1559
|
|
20240927,110700,9585913750,14180,14180,14190,14170,1372
|
|
20240927,110600,9566451730,14180,14180,14180,14170,1608
|
|
20240927,110500,9543651490,14180,14180,14190,14180,1002
|
|
20240927,110400,9529441440,14180,14190,14190,14180,1777
|
|
20240927,110300,9504235890,14190,14170,14190,14170,785
|
|
20240927,110200,9493098880,14180,14190,14200,14170,3941
|
|
20240927,110100,9437205130,14190,14180,14190,14170,974
|
|
20240927,110000,9423391860,14180,14180,14190,14180,1068
|
|
20240927,105900,9408247120,14180,14190,14200,14170,3652
|
|
20240927,105800,9356444900,14200,14210,14210,14200,1238
|
|
20240927,105700,9338857580,14210,14200,14210,14200,1260
|
|
20240927,105600,9320954310,14210,14200,14210,14190,627
|
|
20240927,105500,9312050960,14200,14190,14200,14190,401
|
|
20240927,105400,9306357650,14200,14210,14210,14200,1084
|
|
20240927,105300,9290964260,14210,14200,14210,14190,3040
|
|
20240927,105200,9247785830,14200,14180,14200,14180,2200
|
|
20240927,105100,9216549140,14190,14200,14200,14190,1185
|
|
20240927,105000,9199726240,14190,14190,14200,14190,1423
|
|
20240927,104900,9179523100,14200,14200,14200,14190,944
|
|
20240927,104800,9166118340,14200,14200,14200,14190,1176
|
|
20240927,104700,9149424600,14200,14190,14200,14180,246
|
|
20240927,104600,9145933610,14170,14200,14200,14170,2725
|
|
20240927,104500,9107252980,14190,14200,14200,14190,820
|
|
20240927,104400,9095609000,14200,14180,14200,14180,1974
|
|
20240927,104300,9067593810,14180,14180,14190,14180,901
|
|
20240927,104200,9054817080,14190,14190,14190,14180,1383
|
|
20240927,104100,9035195400,14180,14190,14190,14180,1690
|
|
20240927,104000,9011227830,14190,14170,14190,14170,901
|
|
20240927,103900,8998458920,14170,14190,14190,14170,4092
|
|
20240927,103800,8940453430,14180,14190,14190,14180,1069
|
|
20240927,103700,8925286040,14180,14190,14200,14180,1714
|
|
20240927,103600,8900963930,14190,14190,14210,14190,4451
|
|
20240927,103500,8837792220,14200,14210,14220,14200,6213
|
|
20240927,103400,8749558170,14210,14220,14220,14210,784
|
|
20240927,103300,8738416560,14220,14210,14220,14210,1364
|
|
20240927,103200,8719022490,14220,14220,14230,14210,846
|
|
20240927,103100,8706992370,14230,14230,14230,14220,3016
|
|
20240927,103000,8664092900,14220,14230,14230,14220,2892
|
|
20240927,102900,8622943970,14220,14210,14230,14210,2710
|
|
20240927,102800,8584411330,14210,14200,14210,14200,1497
|
|
20240927,102700,8563139300,14210,14220,14220,14200,1145
|
|
20240927,102600,8546861410,14220,14220,14230,14210,8673
|
|
20240927,102500,8423529730,14220,14210,14220,14210,839
|
|
20240927,102400,8411599750,14220,14220,14220,14210,970
|
|
20240927,102300,8397806450,14220,14220,14220,14210,858
|
|
20240927,102200,8385606290,14220,14230,14230,14220,2111
|
|
20240927,102100,8355587070,14220,14220,14230,14210,501
|
|
20240927,102000,8348461440,14210,14220,14230,14210,5455
|
|
20240927,101900,8270891840,14210,14220,14220,14210,474
|
|
20240927,101800,8264155270,14220,14220,14220,14210,815
|
|
20240927,101700,8252566460,14220,14210,14220,14210,1517
|
|
20240927,101600,8231000490,14220,14220,14220,14210,3449
|
|
20240927,101500,8181988900,14210,14230,14230,14210,7511
|
|
20240927,101400,8075186160,14230,14230,14230,14220,947
|
|
20240927,101300,8061711080,14230,14220,14230,14220,1324
|
|
20240927,101200,8042875480,14220,14230,14230,14220,12260
|
|
20240927,101100,7868530740,14220,14230,14230,14220,922
|
|
20240927,101000,7855412830,14230,14230,14230,14220,1581
|
|
20240927,100900,7832920260,14230,14220,14230,14220,1524
|
|
20240927,100800,7811239520,14220,14230,14240,14220,1314
|
|
20240927,100700,7792543050,14230,14240,14240,14220,6742
|
|
20240927,100600,7696594110,14240,14250,14250,14220,1319
|
|
20240927,100500,7677812890,14250,14240,14250,14230,1612
|
|
20240927,100400,7654855620,14240,14230,14250,14230,58721
|
|
20240927,100300,6819045250,14230,14230,14230,14220,3437
|
|
20240927,100200,6770148160,14230,14210,14230,14210,9514
|
|
20240927,100100,6634930250,14210,14200,14210,14190,2331
|
|
20240927,100000,6601830720,14200,14210,14210,14200,1706
|
|
20240927,095900,6577597820,14220,14210,14220,14210,715
|
|
20240927,095800,6567437450,14210,14200,14220,14200,1192
|
|
20240927,095700,6550502430,14210,14220,14220,14200,6646
|
|
20240927,095600,6456089150,14220,14210,14220,14210,1408
|
|
20240927,095500,6436072200,14210,14230,14230,14210,3945
|
|
20240927,095400,6379983880,14230,14230,14240,14220,1408
|
|
20240927,095300,6359947100,14230,14230,14240,14220,2481
|
|
20240927,095200,6324645240,14220,14240,14240,14220,4175
|
|
20240927,095100,6265202310,14240,14220,14250,14220,3422
|
|
20240927,095000,6216479070,14250,14250,14260,14220,3416
|
|
20240927,094900,6167847320,14250,14250,14270,14240,9967
|
|
20240927,094800,6025740750,14250,14230,14260,14220,76873
|
|
20240927,094700,4930652450,14240,14210,14240,14210,19223
|
|
20240927,094600,4657138490,14210,14210,14230,14210,10735
|
|
20240927,094500,4504488520,14210,14210,14220,14200,13648
|
|
20240927,094400,4310511610,14220,14200,14220,14190,9382
|
|
20240927,094300,4177239040,14200,14200,14200,14200,266
|
|
20240927,094200,4173461840,14190,14200,14210,14180,1872
|
|
20240927,094100,4146893340,14200,14210,14210,14200,765
|
|
20240927,094000,4136028550,14210,14210,14220,14200,5087
|
|
20240927,093900,4063747660,14200,14210,14210,14200,2624
|
|
20240927,093800,4026485810,14200,14210,14210,14190,2453
|
|
20240927,093700,3991641440,14220,14210,14220,14200,748
|
|
20240927,093600,3981009120,14210,14230,14230,14210,1858
|
|
20240927,093500,3954585700,14230,14210,14240,14210,28938
|
|
20240927,093400,3542927000,14210,14220,14220,14210,1325
|
|
20240927,093300,3524097300,14220,14220,14220,14200,3519
|
|
20240927,093200,3474084790,14220,14190,14220,14180,17724
|
|
20240927,093100,3222329430,14190,14180,14190,14170,1539
|
|
20240927,093000,3200512810,14180,14180,14180,14160,501
|
|
20240927,092900,3193412060,14180,14170,14190,14170,2209
|
|
20240927,092800,3162101770,14180,14190,14190,14180,4215
|
|
20240927,092700,3102322710,14180,14180,14190,14180,2172
|
|
20240927,092600,3071512460,14180,14200,14200,14150,16616
|
|
20240927,092500,2836079380,14200,14180,14210,14170,28754
|
|
20240927,092400,2427803460,14180,14170,14200,14150,16606
|
|
20240927,092300,2192397190,14170,14170,14180,14150,2610
|
|
20240927,092200,2155418520,14170,14140,14180,14130,17236
|
|
20240927,092100,1911253220,14140,14150,14160,14130,4395
|
|
20240927,092000,1849069220,14160,14150,14160,14130,3338
|
|
20240927,091900,1801864690,14160,14160,14160,14140,2098
|
|
20240927,091800,1772160290,14130,14160,14170,14130,6054
|
|
20240927,091700,1686465680,14160,14180,14180,14160,2842
|
|
20240927,091600,1646207950,14180,14140,14190,14140,26082
|
|
20240927,091500,1276879060,14140,14120,14150,14120,1716
|
|
20240927,091400,1252618880,14140,14110,14140,14110,4803
|
|
20240927,091300,1184748380,14110,14120,14140,14100,2470
|
|
20240927,091200,1149891010,14140,14120,14140,14120,951
|
|
20240927,091100,1136459310,14110,14130,14140,14110,2799
|
|
20240927,091000,1096930820,14130,14140,14150,14120,3383
|
|
20240927,090900,1049107600,14140,14130,14150,14120,4924
|
|
20240927,090800,979523870,14130,14140,14150,14120,3901
|
|
20240927,090700,924380280,14150,14160,14160,14140,3130
|
|
20240927,090600,880065530,14150,14150,14180,14140,25019
|
|
20240927,090500,525669210,14140,14120,14150,14120,6776
|
|
20240927,090400,429915570,14120,14130,14140,14120,3248
|
|
20240927,090300,384037460,14140,14130,14150,14130,2495
|
|
20240927,090200,348765330,14110,14140,14170,14110,9935
|
|
20240927,090100,208217270,14140,14130,14150,14090,5481
|
|
20240927,090000,130799250,14140,14090,14150,14090,9271
|