617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,191400,4376035010,11670,11670,11670,11670,4975
|
|
20240925,191300,4376035010,11670,11670,11670,11670,0
|
|
20240925,191200,4376035010,11670,11670,11670,11670,0
|
|
20240925,191100,4376035010,11670,11670,11670,11670,0
|
|
20240925,191000,4376035010,11670,11670,11670,11670,0
|
|
20240925,190900,4376035010,11670,11670,11670,11670,0
|
|
20240925,190800,4376035010,11670,11670,11670,11670,0
|
|
20240925,190700,4376035010,11670,11670,11670,11670,0
|
|
20240925,190600,4376035010,11670,11670,11670,11670,0
|
|
20240925,190500,4376035010,11670,11670,11670,11670,0
|
|
20240925,190400,4376035010,11670,11670,11670,11670,0
|
|
20240925,190300,4376035010,11670,11670,11670,11670,0
|
|
20240925,190200,4376035010,11670,11670,11670,11670,0
|
|
20240925,190100,4376035010,11670,11670,11670,11670,0
|
|
20240925,190000,4376035010,11670,11670,11670,11670,0
|
|
20240925,185900,4376035010,11670,11670,11670,11670,0
|
|
20240925,185800,4376035010,11670,11670,11670,11670,0
|
|
20240925,185700,4376035010,11670,11670,11670,11670,0
|
|
20240925,185600,4376035010,11670,11670,11670,11670,0
|
|
20240925,185500,4376035010,11670,11670,11670,11670,0
|
|
20240925,185400,4376035010,11670,11670,11670,11670,0
|
|
20240925,185300,4376035010,11670,11670,11670,11670,0
|
|
20240925,185200,4376035010,11670,11670,11670,11670,0
|
|
20240925,185100,4376035010,11670,11670,11670,11670,0
|
|
20240925,185000,4376035010,11670,11670,11670,11670,0
|
|
20240925,184900,4376035010,11670,11670,11670,11670,0
|
|
20240925,184800,4376035010,11670,11670,11670,11670,0
|
|
20240925,184700,4376035010,11670,11670,11670,11670,0
|
|
20240925,184600,4376035010,11670,11670,11670,11670,0
|
|
20240925,184500,4376035010,11670,11670,11670,11670,0
|
|
20240925,184400,4376035010,11670,11670,11670,11670,4975
|
|
20240925,184300,4376035010,11670,11670,11670,11670,0
|
|
20240925,184200,4376035010,11670,11670,11670,11670,0
|
|
20240925,184100,4376035010,11670,11670,11670,11670,0
|
|
20240925,184000,4376035010,11670,11670,11670,11670,0
|
|
20240925,183900,4376035010,11670,11670,11670,11670,0
|
|
20240925,183800,4376035010,11670,11670,11670,11670,0
|
|
20240925,183700,4376035010,11670,11670,11670,11670,0
|
|
20240925,183600,4376035010,11670,11670,11670,11670,0
|
|
20240925,183500,4376035010,11670,11670,11670,11670,0
|
|
20240925,183400,4376035010,11670,11670,11670,11670,0
|
|
20240925,183300,4376035010,11670,11670,11670,11670,0
|
|
20240925,183200,4376035010,11670,11670,11670,11670,0
|
|
20240925,183100,4376035010,11670,11670,11670,11670,0
|
|
20240925,183000,4376035010,11670,11670,11670,11670,0
|
|
20240925,182900,4376035010,11670,11670,11670,11670,0
|
|
20240925,182800,4376035010,11670,11670,11670,11670,0
|
|
20240925,182700,4376035010,11670,11670,11670,11670,0
|
|
20240925,182600,4376035010,11670,11670,11670,11670,0
|
|
20240925,182500,4376035010,11670,11670,11670,11670,0
|
|
20240925,182400,4376035010,11670,11670,11670,11670,0
|
|
20240925,182300,4376035010,11670,11670,11670,11670,0
|
|
20240925,182200,4376035010,11670,11670,11670,11670,0
|
|
20240925,182100,4376035010,11670,11670,11670,11670,0
|
|
20240925,182000,4376035010,11670,11670,11670,11670,0
|
|
20240925,181900,4376035010,11670,11670,11670,11670,0
|
|
20240925,181800,4376035010,11670,11670,11670,11670,0
|
|
20240925,181700,4376035010,11670,11670,11670,11670,0
|
|
20240925,181600,4376035010,11670,11670,11670,11670,0
|
|
20240925,181500,4376035010,11670,11670,11670,11670,0
|
|
20240925,181400,4376035010,11670,11670,11670,11670,4975
|
|
20240925,181300,4376035010,11670,11670,11670,11670,0
|
|
20240925,181200,4376035010,11670,11670,11670,11670,0
|
|
20240925,181100,4376035010,11670,11670,11670,11670,0
|
|
20240925,181000,4376035010,11670,11670,11670,11670,0
|
|
20240925,180900,4376035010,11670,11670,11670,11670,0
|
|
20240925,180800,4376035010,11670,11670,11670,11670,0
|
|
20240925,180700,4376035010,11670,11670,11670,11670,0
|
|
20240925,180600,4376035010,11670,11670,11670,11670,0
|
|
20240925,180500,4376035010,11670,11670,11670,11670,0
|
|
20240925,180400,4376035010,11670,11670,11670,11670,0
|
|
20240925,180300,4376035010,11670,11670,11670,11670,0
|
|
20240925,180200,4376035010,11670,11670,11670,11670,0
|
|
20240925,180100,4376035010,11670,11670,11670,11670,0
|
|
20240925,180000,4376035010,11670,11670,11670,11670,0
|
|
20240925,175900,4376035010,11670,11670,11670,11670,0
|
|
20240925,175800,4376035010,11670,11670,11670,11670,0
|
|
20240925,175700,4376035010,11670,11670,11670,11670,0
|
|
20240925,175600,4376035010,11670,11670,11670,11670,0
|
|
20240925,175500,4376035010,11670,11670,11670,11670,0
|
|
20240925,175400,4376035010,11670,11670,11670,11670,0
|
|
20240925,175300,4376035010,11670,11670,11670,11670,0
|
|
20240925,175200,4376035010,11670,11670,11670,11670,0
|
|
20240925,175100,4376035010,11670,11670,11670,11670,0
|
|
20240925,175000,4376035010,11670,11670,11670,11670,0
|
|
20240925,174900,4376035010,11670,11670,11670,11670,0
|
|
20240925,174800,4376035010,11670,11670,11670,11670,0
|
|
20240925,174700,4376035010,11670,11670,11670,11670,0
|
|
20240925,174600,4376035010,11670,11670,11670,11670,0
|
|
20240925,174500,4376035010,11670,11670,11670,11670,0
|
|
20240925,174400,4376035010,11670,11670,11670,11670,4975
|
|
20240925,174300,4376035010,11670,11670,11670,11670,0
|
|
20240925,174200,4376035010,11670,11670,11670,11670,0
|
|
20240925,174100,4376035010,11670,11670,11670,11670,0
|
|
20240925,174000,4376035010,11670,11670,11670,11670,0
|
|
20240925,173900,4376035010,11670,11670,11670,11670,0
|
|
20240925,173800,4376035010,11670,11670,11670,11670,0
|
|
20240925,173700,4376035010,11670,11670,11670,11670,0
|
|
20240925,173600,4376035010,11670,11670,11670,11670,0
|
|
20240925,173500,4376035010,11670,11670,11670,11670,0
|
|
20240925,173400,4376035010,11670,11670,11670,11670,0
|
|
20240925,173300,4376035010,11670,11670,11670,11670,0
|
|
20240925,173200,4376035010,11670,11670,11670,11670,0
|
|
20240925,173100,4376035010,11670,11670,11670,11670,0
|
|
20240925,173000,4376035010,11670,11670,11670,11670,0
|
|
20240925,172900,4376035010,11670,11670,11670,11670,0
|
|
20240925,172800,4376035010,11670,11670,11670,11670,0
|
|
20240925,172700,4376035010,11670,11670,11670,11670,0
|
|
20240925,172600,4376035010,11670,11670,11670,11670,0
|
|
20240925,172500,4376035010,11670,11670,11670,11670,0
|
|
20240925,172400,4376035010,11670,11670,11670,11670,0
|
|
20240925,172300,4376035010,11670,11670,11670,11670,0
|
|
20240925,172200,4376035010,11670,11670,11670,11670,0
|
|
20240925,172100,4376035010,11670,11670,11670,11670,0
|
|
20240925,172000,4376035010,11670,11670,11670,11670,0
|
|
20240925,171900,4376035010,11670,11670,11670,11670,0
|
|
20240925,171800,4376035010,11670,11670,11670,11670,0
|
|
20240925,171700,4376035010,11670,11670,11670,11670,0
|
|
20240925,171600,4376035010,11670,11670,11670,11670,0
|
|
20240925,171500,4376035010,11670,11670,11670,11670,0
|
|
20240925,171400,4376035010,11670,11670,11670,11670,4975
|
|
20240925,171300,4376035010,11670,11670,11670,11670,0
|
|
20240925,171200,4376035010,11670,11670,11670,11670,0
|
|
20240925,171100,4376035010,11670,11670,11670,11670,0
|
|
20240925,171000,4376035010,11670,11670,11670,11670,0
|
|
20240925,170900,4376035010,11670,11670,11670,11670,0
|
|
20240925,170800,4376035010,11670,11670,11670,11670,0
|
|
20240925,170700,4376035010,11670,11670,11670,11670,0
|
|
20240925,170600,4376035010,11670,11670,11670,11670,0
|
|
20240925,170500,4376035010,11670,11670,11670,11670,0
|
|
20240925,170400,4376035010,11670,11670,11670,11670,0
|
|
20240925,170300,4376035010,11670,11670,11670,11670,0
|
|
20240925,170200,4376035010,11670,11670,11670,11670,0
|
|
20240925,170100,4376035010,11670,11670,11670,11670,0
|
|
20240925,170000,4376035010,11670,11670,11670,11670,0
|
|
20240925,165900,4376035010,11670,11670,11670,11670,0
|
|
20240925,165800,4376035010,11670,11670,11670,11670,0
|
|
20240925,165700,4376035010,11670,11670,11670,11670,0
|
|
20240925,165600,4376035010,11670,11670,11670,11670,0
|
|
20240925,165500,4376035010,11670,11670,11670,11670,0
|
|
20240925,165400,4376035010,11670,11670,11670,11670,0
|
|
20240925,165300,4376035010,11670,11670,11670,11670,0
|
|
20240925,165200,4376035010,11670,11670,11670,11670,0
|
|
20240925,165100,4376035010,11670,11670,11670,11670,0
|
|
20240925,165000,4376035010,11670,11670,11670,11670,0
|
|
20240925,164900,4376035010,11670,11670,11670,11670,0
|
|
20240925,164800,4376035010,11670,11670,11670,11670,0
|
|
20240925,164700,4376035010,11670,11670,11670,11670,0
|
|
20240925,164600,4376035010,11670,11670,11670,11670,0
|
|
20240925,164500,4376035010,11670,11670,11670,11670,0
|
|
20240925,164400,4376035010,11670,11670,11670,11670,4975
|
|
20240925,164300,4376035010,11670,11670,11670,11670,0
|
|
20240925,164200,4376035010,11670,11670,11670,11670,0
|
|
20240925,164100,4376035010,11670,11670,11670,11670,0
|
|
20240925,164000,4376035010,11670,11670,11670,11670,0
|
|
20240925,163900,4376035010,11670,11670,11670,11670,0
|
|
20240925,163800,4376035010,11670,11670,11670,11670,0
|
|
20240925,163700,4376035010,11670,11670,11670,11670,0
|
|
20240925,163600,4376035010,11670,11670,11670,11670,0
|
|
20240925,163500,4376035010,11670,11670,11670,11670,0
|
|
20240925,163400,4376035010,11670,11670,11670,11670,0
|
|
20240925,163300,4376035010,11670,11670,11670,11670,0
|
|
20240925,163200,4376035010,11670,11670,11670,11670,0
|
|
20240925,163100,4376035010,11670,11670,11670,11670,0
|
|
20240925,163000,4376035010,11670,11670,11670,11670,0
|
|
20240925,162900,4376035010,11670,11670,11670,11670,0
|
|
20240925,162800,4376035010,11670,11670,11670,11670,0
|
|
20240925,162700,4376035010,11670,11670,11670,11670,0
|
|
20240925,162600,4376035010,11670,11670,11670,11670,0
|
|
20240925,162500,4376035010,11670,11670,11670,11670,0
|
|
20240925,162400,4376035010,11670,11670,11670,11670,0
|
|
20240925,162300,4376035010,11670,11670,11670,11670,0
|
|
20240925,162200,4376035010,11670,11670,11670,11670,0
|
|
20240925,162100,4376035010,11670,11670,11670,11670,0
|
|
20240925,162000,4376035010,11670,11670,11670,11670,0
|
|
20240925,161900,4376035010,11670,11670,11670,11670,0
|
|
20240925,161800,4376035010,11670,11670,11670,11670,0
|
|
20240925,161700,4376035010,11670,11670,11670,11670,0
|
|
20240925,161600,4376035010,11670,11670,11670,11670,0
|
|
20240925,161500,4376035010,11670,11670,11670,11670,0
|
|
20240925,161400,4376035010,11670,11670,11670,11670,4975
|
|
20240925,161300,4376035010,11670,11670,11670,11670,0
|
|
20240925,161200,4376035010,11670,11670,11670,11670,0
|
|
20240925,161100,4376035010,11670,11670,11670,11670,0
|
|
20240925,161000,4376035010,11670,11670,11670,11670,0
|
|
20240925,160900,4376035010,11670,11670,11670,11670,0
|
|
20240925,160800,4376035010,11670,11670,11670,11670,0
|
|
20240925,160700,4376035010,11670,11670,11670,11670,0
|
|
20240925,160600,4376035010,11670,11670,11670,11670,0
|
|
20240925,160500,4376035010,11670,11670,11670,11670,0
|
|
20240925,160400,4376035010,11670,11670,11670,11670,0
|
|
20240925,160300,4376035010,11670,11670,11670,11670,0
|
|
20240925,160200,4376035010,11670,11670,11670,11670,0
|
|
20240925,160100,4376035010,11670,11670,11670,11670,0
|
|
20240925,160000,4376035010,11670,11670,11670,11670,0
|
|
20240925,155900,4376035010,11670,11670,11670,11670,0
|
|
20240925,155800,4376035010,11670,11670,11670,11670,0
|
|
20240925,155700,4376035010,11670,11670,11670,11670,0
|
|
20240925,155600,4376035010,11670,11670,11670,11670,0
|
|
20240925,155500,4376035010,11670,11670,11670,11670,0
|
|
20240925,155400,4376035010,11670,11670,11670,11670,0
|
|
20240925,155300,4376035010,11670,11670,11670,11670,0
|
|
20240925,155200,4376035010,11670,11670,11670,11670,0
|
|
20240925,155100,4376035010,11670,11670,11670,11670,0
|
|
20240925,155000,4376035010,11670,11670,11670,11670,0
|
|
20240925,154900,4376035010,11670,11670,11670,11670,0
|
|
20240925,154800,4376035010,11670,11670,11670,11670,0
|
|
20240925,154700,4376035010,11670,11670,11670,11670,0
|
|
20240925,154600,4376035010,11670,11670,11670,11670,0
|
|
20240925,154500,4376035010,11670,11670,11670,11670,0
|
|
20240925,154400,4376035010,11670,11670,11670,11670,4975
|
|
20240925,154300,4376035010,11670,11670,11670,11670,0
|
|
20240925,154200,4376035010,11670,11670,11670,11670,0
|
|
20240925,154100,4376035010,11670,11670,11670,11670,0
|
|
20240925,154000,4376035010,11670,11670,11670,11670,0
|
|
20240925,153900,4376035010,11670,11670,11670,11670,0
|
|
20240925,153800,4376035010,11670,11670,11670,11670,0
|
|
20240925,153700,4376035010,11670,11670,11670,11670,0
|
|
20240925,153600,4376035010,11670,11670,11670,11670,0
|
|
20240925,153500,4376035010,11670,11670,11670,11670,0
|
|
20240925,153400,4376035010,11670,11670,11670,11670,0
|
|
20240925,153300,4376035010,11670,11670,11670,11670,0
|
|
20240925,153200,4376035010,11670,11670,11670,11670,0
|
|
20240925,153100,4376035010,11670,11670,11670,11670,0
|
|
20240925,153000,4376035010,11670,11670,11670,11670,4975
|
|
20240925,152900,4317976760,11630,11630,11630,11630,0
|
|
20240925,152800,4317976760,11630,11630,11630,11630,0
|
|
20240925,152700,4317976760,11630,11630,11630,11630,0
|
|
20240925,152600,4317976760,11630,11630,11630,11630,0
|
|
20240925,152500,4317976760,11630,11630,11630,11630,0
|
|
20240925,152400,4317976760,11630,11630,11630,11630,0
|
|
20240925,152300,4317976760,11630,11630,11630,11630,0
|
|
20240925,152200,4317976760,11630,11630,11630,11630,0
|
|
20240925,152100,4317976760,11630,11630,11630,11630,0
|
|
20240925,152000,4317976760,11630,11630,11630,11630,0
|
|
20240925,151900,4317976760,11630,11650,11650,11600,1473
|
|
20240925,151800,4300846120,11620,11640,11650,11620,660
|
|
20240925,151700,4293166170,11640,11640,11650,11640,331
|
|
20240925,151600,4289310310,11650,11640,11650,11640,678
|
|
20240925,151500,4281414060,11650,11640,11660,11640,88
|
|
20240925,151400,4280389250,11640,11650,11660,11640,660
|
|
20240925,151300,4272705280,11650,11640,11650,11640,131
|
|
20240925,151200,4271179740,11640,11640,11640,11640,242
|
|
20240925,151100,4268362860,11650,11640,11650,11620,76
|
|
20240925,151000,4267478170,11640,11620,11640,11620,100
|
|
20240925,150900,4266314360,11630,11620,11630,11620,48
|
|
20240925,150800,4265756130,11620,11650,11650,11620,44
|
|
20240925,150700,4265244590,11650,11620,11650,11620,941
|
|
20240925,150600,4254298520,11610,11610,11630,11610,6
|
|
20240925,150500,4254228810,11590,11630,11640,11570,4071
|
|
20240925,150400,4207044480,11630,11620,11630,11620,409
|
|
20240925,150300,4202289900,11610,11620,11620,11610,12
|
|
20240925,150200,4202150520,11620,11630,11630,11620,141
|
|
20240925,150100,4200510890,11620,11610,11620,11610,556
|
|
20240925,150000,4194052570,11610,11620,11620,11600,1274
|
|
20240925,145900,4179260910,11610,11640,11640,11610,400
|
|
20240925,145800,4174612680,11620,11630,11640,11620,868
|
|
20240925,145700,4164522890,11630,11640,11640,11630,703
|
|
20240925,145600,4156344990,11640,11640,11640,11630,323
|
|
20240925,145500,4152585370,11650,11640,11650,11630,195
|
|
20240925,145400,4150315600,11640,11640,11650,11640,613
|
|
20240925,145300,4143180270,11640,11650,11650,11640,1117
|
|
20240925,145200,4130178320,11640,11650,11650,11640,448
|
|
20240925,145100,4124962830,11670,11630,11670,11630,114
|
|
20240925,145000,4123636810,11630,11630,11640,11610,955
|
|
20240925,144900,4112537110,11630,11660,11660,11630,663
|
|
20240925,144800,4104821110,11670,11650,11670,11650,122
|
|
20240925,144700,4103399410,11670,11690,11690,11650,1157
|
|
20240925,144600,4089906570,11700,11720,11720,11700,35
|
|
20240925,144500,4089496930,11720,11700,11730,11700,104
|
|
20240925,144400,4088278080,11720,11730,11730,11690,585
|
|
20240925,144300,4081427850,11730,11690,11730,11690,596
|
|
20240925,144200,4074443930,11680,11680,11690,11670,1011
|
|
20240925,144100,4062643570,11670,11680,11690,11670,321
|
|
20240925,144000,4058895880,11670,11720,11720,11670,2936
|
|
20240925,143900,4024557140,11720,11730,11730,11720,29
|
|
20240925,143800,4024217080,11730,11730,11730,11730,107
|
|
20240925,143700,4022961970,11730,11730,11730,11720,79
|
|
20240925,143600,4022035570,11730,11730,11730,11730,67
|
|
20240925,143500,4021249660,11730,11750,11750,11730,146
|
|
20240925,143400,4019536340,11750,11740,11750,11730,89
|
|
20240925,143300,4018491480,11740,11750,11750,11740,268
|
|
20240925,143200,4015344890,11750,11770,11770,11740,121
|
|
20240925,143100,4013922670,11780,11750,11780,11750,96
|
|
20240925,143000,4012793190,11740,11720,11780,11720,611
|
|
20240925,142900,4005628060,11730,11730,11730,11720,122
|
|
20240925,142800,4004197470,11730,11720,11730,11710,900
|
|
20240925,142700,3993649920,11720,11760,11760,11720,941
|
|
20240925,142600,3982606110,11760,11750,11760,11750,49
|
|
20240925,142500,3982030040,11760,11770,11770,11750,103
|
|
20240925,142400,3980819120,11790,11800,11810,11790,76
|
|
20240925,142300,3979922500,11750,11740,11750,11740,618
|
|
20240925,142200,3972661280,11740,11780,11810,11740,2141
|
|
20240925,142100,3947480210,11790,11820,11820,11790,773
|
|
20240925,142000,3938363200,11800,11820,11820,11800,271
|
|
20240925,141900,3935164520,11820,11800,11820,11800,224
|
|
20240925,141800,3932518860,11800,11820,11820,11800,31
|
|
20240925,141700,3932152600,11810,11810,11810,11790,154
|
|
20240925,141600,3930334020,11790,11810,11810,11790,290
|
|
20240925,141500,3926914080,11800,11790,11800,11790,1288
|
|
20240925,141400,3911727820,11790,11790,11790,11790,46
|
|
20240925,141300,3911185480,11790,11800,11800,11780,335
|
|
20240925,141200,3907238220,11780,11770,11800,11750,906
|
|
20240925,141100,3896581740,11760,11760,11770,11760,390
|
|
20240925,141000,3891993380,11770,11770,11790,11770,375
|
|
20240925,140900,3887579060,11770,11790,11790,11770,364
|
|
20240925,140800,3883292300,11790,11810,11810,11790,74
|
|
20240925,140700,3882419360,11810,11810,11810,11810,23
|
|
20240925,140600,3882147730,11810,11790,11810,11790,93
|
|
20240925,140500,3881050790,11790,11810,11810,11780,981
|
|
20240925,140400,3869486790,11810,11810,11810,11800,214
|
|
20240925,140300,3866960650,11810,11810,11810,11810,25
|
|
20240925,140200,3866665400,11800,11820,11820,11800,489
|
|
20240925,140100,3860893120,11820,11830,11850,11820,831
|
|
20240925,140000,3851067070,11850,11860,11860,11830,1059
|
|
20240925,135900,3838532680,11850,11850,11850,11840,489
|
|
20240925,135800,3832742340,11850,11850,11850,11840,215
|
|
20240925,135700,3830195440,11840,11850,11850,11840,132
|
|
20240925,135600,3828632290,11850,11840,11850,11840,176
|
|
20240925,135500,3826547570,11840,11860,11860,11840,154
|
|
20240925,135400,3824722390,11860,11820,11860,11820,210
|
|
20240925,135300,3822234230,11810,11840,11840,11810,444
|
|
20240925,135200,3816980950,11840,11840,11850,11840,125
|
|
20240925,135100,3815500080,11840,11840,11850,11840,45
|
|
20240925,135000,3814966950,11840,11840,11850,11840,448
|
|
20240925,134900,3809661860,11820,11810,11820,11800,703
|
|
20240925,134800,3801361010,11810,11810,11840,11810,411
|
|
20240925,134700,3796501670,11810,11830,11840,11800,310
|
|
20240925,134600,3792840350,11840,11830,11840,11830,189
|
|
20240925,134500,3790602610,11830,11830,11840,11830,183
|
|
20240925,134400,3788437490,11820,11840,11850,11820,1989
|
|
20240925,134300,3764923170,11860,11840,11860,11840,278
|
|
20240925,134200,3761630260,11850,11850,11850,11850,167
|
|
20240925,134100,3759651310,11850,11850,11850,11850,209
|
|
20240925,134000,3757174660,11850,11850,11860,11850,1077
|
|
20240925,133900,3744410450,11860,11820,11860,11820,1330
|
|
20240925,133800,3728655090,11810,11800,11810,11800,182
|
|
20240925,133700,3726506490,11800,11800,11810,11800,98
|
|
20240925,133600,3725349320,11800,11800,11810,11800,117
|
|
20240925,133500,3723967810,11810,11810,11810,11800,144
|
|
20240925,133400,3722268000,11810,11810,11810,11810,78
|
|
20240925,133300,3721346820,11810,11790,11810,11790,122
|
|
20240925,133200,3719906810,11800,11810,11810,11800,1079
|
|
20240925,133100,3707173810,11810,11820,11820,11810,37
|
|
20240925,133000,3706736810,11810,11820,11830,11800,2862
|
|
20240925,132900,3672950370,11820,11830,11830,11810,1206
|
|
20240925,132800,3658705350,11820,11820,11830,11820,124
|
|
20240925,132700,3657238900,11830,11830,11830,11820,633
|
|
20240925,132600,3649756310,11840,11840,11840,11840,2268
|
|
20240925,132500,3622903190,11840,11830,11840,11830,383
|
|
20240925,132400,3618371840,11830,11820,11830,11820,147
|
|
20240925,132300,3616633530,11820,11830,11840,11820,2292
|
|
20240925,132200,3589538800,11840,11830,11840,11830,884
|
|
20240925,132100,3579079350,11830,11840,11840,11830,723
|
|
20240925,132000,3570522830,11840,11850,11860,11840,686
|
|
20240925,131900,3562396140,11850,11870,11870,11850,109
|
|
20240925,131800,3561103750,11850,11870,11870,11850,184
|
|
20240925,131700,3558919710,11880,11890,11890,11880,123
|
|
20240925,131600,3557457470,11890,11880,11890,11850,111
|
|
20240925,131500,3556138860,11880,11880,11880,11880,23
|
|
20240925,131400,3555865620,11890,11840,11890,11840,100
|
|
20240925,131300,3554677430,11880,11840,11890,11840,498
|
|
20240925,131200,3548778950,11890,11860,11890,11840,1266
|
|
20240925,131100,3533771600,11860,11860,11880,11860,103
|
|
20240925,131000,3532549070,11880,11860,11880,11860,147
|
|
20240925,130900,3530804090,11860,11860,11900,11840,2566
|
|
20240925,130800,3500369300,11860,11850,11860,11850,157
|
|
20240925,130700,3498507420,11860,11850,11860,11850,65
|
|
20240925,130600,3497736940,11860,11850,11860,11830,239
|
|
20240925,130500,3494906070,11830,11870,11870,11830,2439
|
|
20240925,130400,3466038320,11870,11870,11880,11860,144
|
|
20240925,130300,3464328820,11880,11890,11890,11880,152
|
|
20240925,130200,3462522830,11880,11890,11910,11880,287
|
|
20240925,130100,3459107910,11890,11880,11890,11880,19
|
|
20240925,130000,3458882140,11870,11860,11870,11860,563
|
|
20240925,125900,3452199610,11870,11870,11880,11850,600
|
|
20240925,125800,3445076740,11880,11860,11880,11840,657
|
|
20240925,125700,3437291120,11860,11890,11900,11860,1519
|
|
20240925,125600,3419268630,11900,11900,11900,11860,1408
|
|
20240925,125500,3402534800,11910,11950,11960,11900,1920
|
|
20240925,125400,3379612140,11940,11950,11950,11940,1189
|
|
20240925,125300,3365411060,11950,11940,11950,11940,596
|
|
20240925,125200,3358294580,11940,11960,11960,11920,1780
|
|
20240925,125100,3337052130,11960,11970,11970,11950,650
|
|
20240925,125000,3329276130,11970,11990,11990,11950,1292
|
|
20240925,124900,3313821040,11990,12010,12020,11980,6303
|
|
20240925,124800,3238248290,12010,12030,12030,12000,1997
|
|
20240925,124700,3214250140,12030,12020,12040,12010,3766
|
|
20240925,124600,3168948600,12010,12000,12010,11980,1930
|
|
20240925,124500,3145795850,12000,11960,12010,11950,8873
|
|
20240925,124400,3039413460,11960,11960,11960,11950,131
|
|
20240925,124300,3037846860,11960,11960,11960,11930,1307
|
|
20240925,124200,3022225350,11950,11910,11950,11900,3264
|
|
20240925,124100,2983274690,11910,11910,11920,11900,332
|
|
20240925,124000,2979323350,11920,11910,11920,11910,303
|
|
20240925,123900,2975711610,11920,11920,11920,11910,120
|
|
20240925,123800,2974281420,11920,11870,11920,11860,1865
|
|
20240925,123700,2952132410,11880,11920,11920,11870,860
|
|
20240925,123600,2941913130,11910,11930,11930,11900,98
|
|
20240925,123500,2940745650,11930,11930,11930,11900,180
|
|
20240925,123400,2938600140,11920,11940,11940,11920,1263
|
|
20240925,123300,2923535430,11940,11940,11940,11940,342
|
|
20240925,123200,2919451950,11930,11930,11940,11930,130
|
|
20240925,123100,2917900760,11940,11940,11950,11940,425
|
|
20240925,123000,2912825020,11940,11920,11940,11920,726
|
|
20240925,122900,2904164050,11920,11950,11950,11920,847
|
|
20240925,122800,2894060000,11940,11940,11950,11920,596
|
|
20240925,122700,2886943760,11940,11960,11960,11940,575
|
|
20240925,122600,2880073530,11960,11930,11960,11910,1191
|
|
20240925,122500,2865841030,11930,11930,11940,11930,277
|
|
20240925,122400,2862535390,11930,11940,11940,11890,1273
|
|
20240925,122300,2847357140,11940,11930,11940,11900,480
|
|
20240925,122200,2841630030,11930,11940,11940,11890,780
|
|
20240925,122100,2832325330,11950,11920,11960,11920,4107
|
|
20240925,122000,2783300930,11920,11870,11920,11870,3811
|
|
20240925,121900,2737956480,11870,11850,11880,11840,1415
|
|
20240925,121800,2721175060,11840,11840,11850,11830,267
|
|
20240925,121700,2718012790,11850,11840,11850,11840,599
|
|
20240925,121600,2710919510,11840,11800,11840,11780,1431
|
|
20240925,121500,2694006050,11800,11800,11800,11770,870
|
|
20240925,121400,2683744350,11790,11820,11820,11790,620
|
|
20240925,121300,2676426600,11810,11820,11820,11800,1221
|
|
20240925,121200,2662004120,11820,11840,11850,11820,764
|
|
20240925,121100,2652962740,11860,11870,11870,11840,576
|
|
20240925,121000,2646135580,11850,11870,11880,11850,444
|
|
20240925,120900,2640863350,11890,11860,11900,11860,764
|
|
20240925,120800,2631784650,11890,11890,11890,11880,225
|
|
20240925,120700,2629109750,11900,11900,11900,11860,396
|
|
20240925,120600,2624404300,11900,11880,11900,11870,3137
|
|
20240925,120500,2587078590,11900,11900,11910,11880,739
|
|
20240925,120400,2578284880,11900,11840,11930,11840,3368
|
|
20240925,120300,2538225340,11850,11800,11890,11800,8011
|
|
20240925,120200,2443336030,11790,11770,11800,11770,1884
|
|
20240925,120100,2421114510,11770,11770,11770,11770,468
|
|
20240925,120000,2415606150,11750,11760,11780,11750,2269
|
|
20240925,115900,2388890270,11750,11750,11760,11750,1701
|
|
20240925,115800,2368898140,11750,11750,11750,11740,423
|
|
20240925,115700,2363929290,11750,11740,11750,11740,2121
|
|
20240925,115600,2339010520,11740,11730,11740,11730,1027
|
|
20240925,115500,2326955470,11740,11720,11750,11690,3135
|
|
20240925,115400,2290191560,11730,11720,11740,11710,4133
|
|
20240925,115300,2241726520,11720,11700,11720,11700,1845
|
|
20240925,115200,2220115390,11700,11700,11720,11690,2488
|
|
20240925,115100,2190990700,11700,11670,11700,11670,6496
|
|
20240925,115000,2115068080,11680,11670,11680,11670,524
|
|
20240925,114900,2108951610,11670,11660,11670,11660,1152
|
|
20240925,114800,2095507790,11660,11660,11660,11650,391
|
|
20240925,114700,2090948930,11650,11650,11650,11650,133
|
|
20240925,114600,2089399480,11640,11650,11650,11640,66
|
|
20240925,114500,2088631010,11650,11650,11650,11650,111
|
|
20240925,114400,2087337860,11640,11640,11640,11640,259
|
|
20240925,114300,2084323100,11640,11640,11640,11640,78
|
|
20240925,114200,2083415180,11640,11640,11640,11640,46
|
|
20240925,114100,2082879740,11640,11620,11640,11620,98
|
|
20240925,114000,2081739880,11640,11640,11640,11630,45
|
|
20240925,113900,2081216090,11650,11640,11650,11640,93
|
|
20240925,113800,2080132800,11640,11640,11640,11630,85
|
|
20240925,113700,2079143410,11630,11600,11630,11600,515
|
|
20240925,113600,2073156910,11600,11600,11600,11600,38
|
|
20240925,113500,2072716110,11600,11570,11600,11570,167
|
|
20240925,113400,2070779060,11570,11590,11600,11570,314
|
|
20240925,113300,2067141610,11600,11600,11610,11570,350
|
|
20240925,113200,2063088830,11600,11610,11610,11590,389
|
|
20240925,113100,2058577840,11610,11610,11610,11610,77
|
|
20240925,113000,2057683870,11610,11610,11610,11590,1157
|
|
20240925,112900,2044273460,11620,11620,11630,11610,118
|
|
20240925,112800,2042902990,11630,11630,11630,11630,24
|
|
20240925,112700,2042623870,11630,11630,11630,11620,317
|
|
20240925,112600,2038939550,11630,11620,11630,11620,33
|
|
20240925,112500,2038555860,11630,11620,11630,11580,929
|
|
20240925,112400,2027778190,11640,11630,11640,11630,590
|
|
20240925,112300,2020916110,11640,11620,11640,11620,211
|
|
20240925,112200,2018462700,11620,11650,11650,11620,300
|
|
20240925,112100,2014969620,11650,11640,11650,11610,1607
|
|
20240925,112000,1996276690,11650,11640,11650,11640,29
|
|
20240925,111900,1995938910,11660,11660,11670,11660,1105
|
|
20240925,111800,1983044610,11660,11670,11680,11660,350
|
|
20240925,111700,1978960500,11670,11680,11680,11670,364
|
|
20240925,111600,1974709180,11680,11680,11680,11680,901
|
|
20240925,111500,1964185500,11680,11680,11680,11680,192
|
|
20240925,111400,1961942940,11680,11680,11690,11670,1764
|
|
20240925,111300,1941334870,11680,11660,11680,11660,586
|
|
20240925,111200,1934496910,11660,11660,11660,11660,57
|
|
20240925,111100,1933832290,11660,11640,11660,11630,802
|
|
20240925,111000,1924489250,11640,11640,11650,11630,982
|
|
20240925,110900,1913052640,11640,11640,11640,11630,50
|
|
20240925,110800,1912470680,11630,11640,11650,11630,101
|
|
20240925,110700,1911295040,11650,11650,11650,11630,135
|
|
20240925,110600,1909722520,11650,11640,11650,11630,434
|
|
20240925,110500,1904669580,11650,11640,11650,11640,125
|
|
20240925,110400,1903214330,11640,11630,11640,11630,383
|
|
20240925,110300,1898756340,11630,11640,11640,11630,46
|
|
20240925,110200,1898221130,11640,11640,11650,11620,901
|
|
20240925,110100,1887747240,11640,11650,11650,11640,55
|
|
20240925,110000,1887106820,11640,11640,11650,11640,302
|
|
20240925,105900,1883589000,11650,11640,11650,11630,407
|
|
20240925,105800,1878854830,11640,11650,11650,11630,165
|
|
20240925,105700,1876934310,11650,11630,11650,11630,128
|
|
20240925,105600,1875444550,11650,11640,11650,11630,155
|
|
20240925,105500,1873639070,11640,11650,11650,11640,26
|
|
20240925,105400,1873336190,11650,11660,11660,11630,111
|
|
20240925,105300,1872042240,11660,11620,11670,11620,130
|
|
20240925,105200,1870527260,11620,11650,11650,11620,768
|
|
20240925,105100,1861581390,11630,11620,11650,11620,404
|
|
20240925,105000,1856884220,11650,11640,11650,11610,777
|
|
20240925,104900,1847842230,11620,11640,11640,11620,145
|
|
20240925,104800,1846155300,11640,11640,11650,11640,439
|
|
20240925,104700,1841044430,11640,11660,11660,11640,318
|
|
20240925,104600,1837339340,11660,11660,11670,11640,1373
|
|
20240925,104500,1821339540,11660,11680,11680,11660,879
|
|
20240925,104400,1811079750,11690,11690,11690,11680,207
|
|
20240925,104300,1808660550,11690,11690,11690,11680,885
|
|
20240925,104200,1798320880,11690,11670,11690,11660,1128
|
|
20240925,104100,1785148820,11670,11670,11670,11670,441
|
|
20240925,104000,1780002350,11670,11670,11680,11660,711
|
|
20240925,103900,1771699260,11670,11670,11680,11670,323
|
|
20240925,103800,1767929620,11680,11650,11690,11650,3562
|
|
20240925,103700,1726358970,11640,11650,11650,11640,1144
|
|
20240925,103600,1713031670,11650,11610,11650,11600,1804
|
|
20240925,103500,1692029880,11580,11650,11660,11580,3680
|
|
20240925,103400,1649302660,11650,11590,11650,11590,7795
|
|
20240925,103300,1558719270,11590,11590,11600,11580,1318
|
|
20240925,103200,1543442560,11590,11600,11600,11590,720
|
|
20240925,103100,1535097100,11590,11560,11600,11560,5196
|
|
20240925,103000,1474905810,11570,11560,11570,11560,2299
|
|
20240925,102900,1448314180,11560,11550,11560,11540,108
|
|
20240925,102800,1447065920,11560,11560,11560,11540,508
|
|
20240925,102700,1441193600,11560,11560,11560,11560,147
|
|
20240925,102600,1439494280,11560,11560,11570,11510,209
|
|
20240925,102500,1437080620,11570,11560,11570,11560,87
|
|
20240925,102400,1436074470,11560,11530,11560,11500,1735
|
|
20240925,102300,1416032110,11540,11540,11540,11540,22
|
|
20240925,102200,1415778230,11540,11530,11540,11470,312
|
|
20240925,102100,1412188090,11530,11540,11540,11490,131
|
|
20240925,102000,1410681780,11530,11500,11530,11490,301
|
|
20240925,101900,1407216930,11540,11500,11540,11490,812
|
|
20240925,101800,1397880750,11540,11510,11550,11510,4031
|
|
20240925,101700,1351374810,11520,11520,11530,11520,610
|
|
20240925,101600,1344347330,11540,11520,11540,11490,655
|
|
20240925,101500,1336814540,11530,11550,11550,11510,936
|
|
20240925,101400,1326022890,11550,11530,11550,11490,3082
|
|
20240925,101300,1290442950,11530,11510,11530,11500,631
|
|
20240925,101200,1283185260,11520,11530,11530,11520,91
|
|
20240925,101100,1282136070,11530,11530,11540,11500,2231
|
|
20240925,101000,1256406850,11520,11520,11520,11490,564
|
|
20240925,100900,1249924020,11530,11500,11530,11500,135
|
|
20240925,100800,1248370800,11500,11530,11530,11500,329
|
|
20240925,100700,1244578720,11500,11520,11530,11500,219
|
|
20240925,100600,1242059130,11500,11520,11540,11500,111
|
|
20240925,100500,1240779030,11530,11530,11540,11530,103
|
|
20240925,100400,1239591190,11540,11540,11550,11530,351
|
|
20240925,100300,1235539280,11540,11490,11540,11490,4221
|
|
20240925,100200,1186885460,11490,11500,11500,11490,307
|
|
20240925,100100,1183358020,11500,11490,11500,11490,66
|
|
20240925,100000,1182599210,11500,11500,11510,11500,113
|
|
20240925,095900,1181299480,11510,11510,11510,11500,296
|
|
20240925,095800,1177892800,11510,11490,11510,11490,630
|
|
20240925,095700,1170645010,11480,11510,11510,11480,466
|
|
20240925,095600,1165287240,11510,11500,11510,11500,893
|
|
20240925,095500,1155012930,11500,11500,11500,11480,121
|
|
20240925,095400,1153622430,11500,11480,11500,11480,443
|
|
20240925,095300,1148529370,11480,11480,11490,11480,12
|
|
20240925,095200,1148391590,11490,11490,11490,11490,158
|
|
20240925,095100,1146576170,11460,11480,11480,11460,120
|
|
20240925,095000,1145200120,11480,11480,11490,11470,559
|
|
20240925,094900,1138782740,11480,11500,11500,11480,863
|
|
20240925,094800,1128872360,11500,11450,11500,11450,3889
|
|
20240925,094700,1084279660,11460,11470,11470,11460,596
|
|
20240925,094600,1077448590,11470,11500,11500,11450,2853
|
|
20240925,094500,1044707190,11500,11510,11510,11490,1658
|
|
20240925,094400,1025643130,11490,11500,11500,11490,857
|
|
20240925,094300,1015794040,11490,11510,11510,11490,914
|
|
20240925,094200,1005289990,11500,11510,11520,11500,1139
|
|
20240925,094100,992181030,11510,11520,11530,11510,1165
|
|
20240925,094000,978752940,11530,11540,11550,11510,620
|
|
20240925,093900,971600260,11540,11490,11550,11480,3526
|
|
20240925,093800,931006530,11490,11480,11500,11460,3305
|
|
20240925,093700,893054190,11480,11410,11490,11410,12128
|
|
20240925,093600,754200130,11410,11410,11420,11410,1268
|
|
20240925,093500,739731720,11420,11410,11430,11410,3074
|
|
20240925,093400,704631440,11400,11400,11410,11390,942
|
|
20240925,093300,693889860,11390,11390,11410,11390,1154
|
|
20240925,093200,680739540,11400,11390,11400,11380,930
|
|
20240925,093100,670152000,11390,11410,11410,11390,734
|
|
20240925,093000,661782380,11410,11380,11410,11370,3740
|
|
20240925,092900,619167850,11380,11360,11390,11360,1580
|
|
20240925,092800,601194410,11360,11330,11380,11330,1752
|
|
20240925,092700,581292450,11340,11350,11350,11340,44
|
|
20240925,092600,580793470,11340,11310,11350,11310,179
|
|
20240925,092500,578768840,11350,11340,11360,11310,101
|
|
20240925,092400,577624900,11360,11330,11360,11330,786
|
|
20240925,092300,568712240,11330,11290,11340,11290,1686
|
|
20240925,092200,549643590,11290,11300,11300,11290,488
|
|
20240925,092100,544131330,11300,11300,11300,11300,975
|
|
20240925,092000,533113830,11300,11310,11310,11300,228
|
|
20240925,091900,530537020,11320,11340,11350,11320,3299
|
|
20240925,091800,493145920,11340,11360,11360,11340,1471
|
|
20240925,091700,476445620,11360,11390,11400,11360,288
|
|
20240925,091600,473167950,11390,11400,11410,11350,1040
|
|
20240925,091500,461322090,11400,11360,11400,11330,2711
|
|
20240925,091400,430476870,11350,11260,11400,11260,12114
|
|
20240925,091300,293080760,11260,11240,11280,11230,1539
|
|
20240925,091200,275755370,11240,11260,11270,11240,221
|
|
20240925,091100,273269010,11270,11240,11280,11240,225
|
|
20240925,091000,270734980,11240,11240,11260,11240,574
|
|
20240925,090900,264279110,11240,11210,11250,11210,650
|
|
20240925,090800,256974730,11240,11240,11250,11200,899
|
|
20240925,090700,246894470,11240,11220,11250,11210,1695
|
|
20240925,090600,227846440,11240,11240,11250,11220,459
|
|
20240925,090500,222687970,11240,11280,11290,11190,2636
|
|
20240925,090400,193121710,11290,11280,11300,11280,2461
|
|
20240925,090300,165339330,11280,11220,11280,11200,2251
|
|
20240925,090200,140005010,11220,11130,11220,11130,1994
|
|
20240925,090100,117721760,11130,11020,11170,11020,3373
|
|
20240925,090000,80363000,11010,11010,11020,10990,7287
|