618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,191500,71703932640,17710,17710,17710,17710,662913
|
|
20240912,191400,71703932640,17710,17710,17710,17710,0
|
|
20240912,191300,71703932640,17710,17710,17710,17710,0
|
|
20240912,191200,71703932640,17710,17710,17710,17710,0
|
|
20240912,191100,71703932640,17710,17710,17710,17710,0
|
|
20240912,191000,71703932640,17710,17710,17710,17710,0
|
|
20240912,190900,71703932640,17710,17710,17710,17710,0
|
|
20240912,190800,71703932640,17710,17710,17710,17710,0
|
|
20240912,190700,71703932640,17710,17710,17710,17710,0
|
|
20240912,190600,71703932640,17710,17710,17710,17710,0
|
|
20240912,190500,71703932640,17710,17710,17710,17710,0
|
|
20240912,190400,71703932640,17710,17710,17710,17710,0
|
|
20240912,190300,71703932640,17710,17710,17710,17710,0
|
|
20240912,190200,71703932640,17710,17710,17710,17710,0
|
|
20240912,190100,71703932640,17710,17710,17710,17710,0
|
|
20240912,190000,71703932640,17710,17710,17710,17710,0
|
|
20240912,185900,71703932640,17710,17710,17710,17710,0
|
|
20240912,185800,71703932640,17710,17710,17710,17710,0
|
|
20240912,185700,71703932640,17710,17710,17710,17710,0
|
|
20240912,185600,71703932640,17710,17710,17710,17710,0
|
|
20240912,185500,71703932640,17710,17710,17710,17710,0
|
|
20240912,185400,71703932640,17710,17710,17710,17710,0
|
|
20240912,185300,71703932640,17710,17710,17710,17710,0
|
|
20240912,185200,71703932640,17710,17710,17710,17710,0
|
|
20240912,185100,71703932640,17710,17710,17710,17710,0
|
|
20240912,185000,71703932640,17710,17710,17710,17710,0
|
|
20240912,184900,71703932640,17710,17710,17710,17710,0
|
|
20240912,184800,71703932640,17710,17710,17710,17710,0
|
|
20240912,184700,71703932640,17710,17710,17710,17710,0
|
|
20240912,184600,71703932640,17710,17710,17710,17710,0
|
|
20240912,184500,71703932640,17710,17710,17710,17710,662913
|
|
20240912,184400,71703932640,17710,17710,17710,17710,0
|
|
20240912,184300,71703932640,17710,17710,17710,17710,0
|
|
20240912,184200,71703932640,17710,17710,17710,17710,0
|
|
20240912,184100,71703932640,17710,17710,17710,17710,0
|
|
20240912,184000,71703932640,17710,17710,17710,17710,0
|
|
20240912,183900,71703932640,17710,17710,17710,17710,0
|
|
20240912,183800,71703932640,17710,17710,17710,17710,0
|
|
20240912,183700,71703932640,17710,17710,17710,17710,0
|
|
20240912,183600,71703932640,17710,17710,17710,17710,0
|
|
20240912,183500,71703932640,17710,17710,17710,17710,0
|
|
20240912,183400,71703932640,17710,17710,17710,17710,0
|
|
20240912,183300,71703932640,17710,17710,17710,17710,0
|
|
20240912,183200,71703932640,17710,17710,17710,17710,0
|
|
20240912,183100,71703932640,17710,17710,17710,17710,0
|
|
20240912,183000,71703932640,17710,17710,17710,17710,0
|
|
20240912,182900,71703932640,17710,17710,17710,17710,0
|
|
20240912,182800,71703932640,17710,17710,17710,17710,0
|
|
20240912,182700,71703932640,17710,17710,17710,17710,0
|
|
20240912,182600,71703932640,17710,17710,17710,17710,0
|
|
20240912,182500,71703932640,17710,17710,17710,17710,0
|
|
20240912,182400,71703932640,17710,17710,17710,17710,0
|
|
20240912,182300,71703932640,17710,17710,17710,17710,0
|
|
20240912,182200,71703932640,17710,17710,17710,17710,0
|
|
20240912,182100,71703932640,17710,17710,17710,17710,0
|
|
20240912,182000,71703932640,17710,17710,17710,17710,0
|
|
20240912,181900,71703932640,17710,17710,17710,17710,0
|
|
20240912,181800,71703932640,17710,17710,17710,17710,0
|
|
20240912,181700,71703932640,17710,17710,17710,17710,0
|
|
20240912,181600,71703932640,17710,17710,17710,17710,0
|
|
20240912,181500,71703932640,17710,17710,17710,17710,662913
|
|
20240912,181400,71703932640,17710,17710,17710,17710,0
|
|
20240912,181300,71703932640,17710,17710,17710,17710,0
|
|
20240912,181200,71703932640,17710,17710,17710,17710,0
|
|
20240912,181100,71703932640,17710,17710,17710,17710,0
|
|
20240912,181000,71703932640,17710,17710,17710,17710,0
|
|
20240912,180900,71703932640,17710,17710,17710,17710,0
|
|
20240912,180800,71703932640,17710,17710,17710,17710,0
|
|
20240912,180700,71703932640,17710,17710,17710,17710,0
|
|
20240912,180600,71703932640,17710,17710,17710,17710,0
|
|
20240912,180500,71703932640,17710,17710,17710,17710,0
|
|
20240912,180400,71703932640,17710,17710,17710,17710,0
|
|
20240912,180300,71703932640,17710,17710,17710,17710,0
|
|
20240912,180200,71703932640,17710,17710,17710,17710,0
|
|
20240912,180100,71703932640,17710,17710,17710,17710,0
|
|
20240912,180000,71703932640,17710,17710,17710,17710,0
|
|
20240912,175900,71703932640,17710,17710,17710,17710,0
|
|
20240912,175800,71703932640,17710,17710,17710,17710,0
|
|
20240912,175700,71703932640,17710,17710,17710,17710,0
|
|
20240912,175600,71703932640,17710,17710,17710,17710,0
|
|
20240912,175500,71703932640,17710,17710,17710,17710,0
|
|
20240912,175400,71703932640,17710,17710,17710,17710,0
|
|
20240912,175300,71703932640,17710,17710,17710,17710,0
|
|
20240912,175200,71703932640,17710,17710,17710,17710,0
|
|
20240912,175100,71703932640,17710,17710,17710,17710,0
|
|
20240912,175000,71703932640,17710,17710,17710,17710,0
|
|
20240912,174900,71703932640,17710,17710,17710,17710,0
|
|
20240912,174800,71703932640,17710,17710,17710,17710,0
|
|
20240912,174700,71703932640,17710,17710,17710,17710,0
|
|
20240912,174600,71703932640,17710,17710,17710,17710,0
|
|
20240912,174500,71703932640,17710,17710,17710,17710,662913
|
|
20240912,174400,71703932640,17710,17710,17710,17710,0
|
|
20240912,174300,71703932640,17710,17710,17710,17710,0
|
|
20240912,174200,71703932640,17710,17710,17710,17710,0
|
|
20240912,174100,71703932640,17710,17710,17710,17710,0
|
|
20240912,174000,71703932640,17710,17710,17710,17710,0
|
|
20240912,173900,71703932640,17710,17710,17710,17710,0
|
|
20240912,173800,71703932640,17710,17710,17710,17710,0
|
|
20240912,173700,71703932640,17710,17710,17710,17710,0
|
|
20240912,173600,71703932640,17710,17710,17710,17710,0
|
|
20240912,173500,71703932640,17710,17710,17710,17710,0
|
|
20240912,173400,71703932640,17710,17710,17710,17710,0
|
|
20240912,173300,71703932640,17710,17710,17710,17710,0
|
|
20240912,173200,71703932640,17710,17710,17710,17710,0
|
|
20240912,173100,71703932640,17710,17710,17710,17710,0
|
|
20240912,173000,71703932640,17710,17710,17710,17710,0
|
|
20240912,172900,71703932640,17710,17710,17710,17710,0
|
|
20240912,172800,71703932640,17710,17710,17710,17710,0
|
|
20240912,172700,71703932640,17710,17710,17710,17710,0
|
|
20240912,172600,71703932640,17710,17710,17710,17710,0
|
|
20240912,172500,71703932640,17710,17710,17710,17710,0
|
|
20240912,172400,71703932640,17710,17710,17710,17710,0
|
|
20240912,172300,71703932640,17710,17710,17710,17710,0
|
|
20240912,172200,71703932640,17710,17710,17710,17710,0
|
|
20240912,172100,71703932640,17710,17710,17710,17710,0
|
|
20240912,172000,71703932640,17710,17710,17710,17710,0
|
|
20240912,171900,71703932640,17710,17710,17710,17710,0
|
|
20240912,171800,71703932640,17710,17710,17710,17710,0
|
|
20240912,171700,71703932640,17710,17710,17710,17710,0
|
|
20240912,171600,71703932640,17710,17710,17710,17710,0
|
|
20240912,171500,71703932640,17710,17710,17710,17710,662913
|
|
20240912,171400,71703932640,17710,17710,17710,17710,0
|
|
20240912,171300,71703932640,17710,17710,17710,17710,0
|
|
20240912,171200,71703932640,17710,17710,17710,17710,0
|
|
20240912,171100,71703932640,17710,17710,17710,17710,0
|
|
20240912,171000,71703932640,17710,17710,17710,17710,0
|
|
20240912,170900,71703932640,17710,17710,17710,17710,0
|
|
20240912,170800,71703932640,17710,17710,17710,17710,0
|
|
20240912,170700,71703932640,17710,17710,17710,17710,0
|
|
20240912,170600,71703932640,17710,17710,17710,17710,0
|
|
20240912,170500,71703932640,17710,17710,17710,17710,0
|
|
20240912,170400,71703932640,17710,17710,17710,17710,0
|
|
20240912,170300,71703932640,17710,17710,17710,17710,0
|
|
20240912,170200,71703932640,17710,17710,17710,17710,0
|
|
20240912,170100,71703932640,17710,17710,17710,17710,0
|
|
20240912,170000,71703932640,17710,17710,17710,17710,0
|
|
20240912,165900,71703932640,17710,17710,17710,17710,0
|
|
20240912,165800,71703932640,17710,17710,17710,17710,0
|
|
20240912,165700,71703932640,17710,17710,17710,17710,0
|
|
20240912,165600,71703932640,17710,17710,17710,17710,0
|
|
20240912,165500,71703932640,17710,17710,17710,17710,0
|
|
20240912,165400,71703932640,17710,17710,17710,17710,0
|
|
20240912,165300,71703932640,17710,17710,17710,17710,0
|
|
20240912,165200,71703932640,17710,17710,17710,17710,0
|
|
20240912,165100,71703932640,17710,17710,17710,17710,0
|
|
20240912,165000,71703932640,17710,17710,17710,17710,0
|
|
20240912,164900,71703932640,17710,17710,17710,17710,0
|
|
20240912,164800,71703932640,17710,17710,17710,17710,0
|
|
20240912,164700,71703932640,17710,17710,17710,17710,0
|
|
20240912,164600,71703932640,17710,17710,17710,17710,0
|
|
20240912,164500,71703932640,17710,17710,17710,17710,662913
|
|
20240912,164400,71703932640,17710,17710,17710,17710,0
|
|
20240912,164300,71703932640,17710,17710,17710,17710,0
|
|
20240912,164200,71703932640,17710,17710,17710,17710,0
|
|
20240912,164100,71703932640,17710,17710,17710,17710,0
|
|
20240912,164000,71703932640,17710,17710,17710,17710,0
|
|
20240912,163900,71703932640,17710,17710,17710,17710,0
|
|
20240912,163800,71703932640,17710,17710,17710,17710,0
|
|
20240912,163700,71703932640,17710,17710,17710,17710,0
|
|
20240912,163600,71703932640,17710,17710,17710,17710,0
|
|
20240912,163500,71703932640,17710,17710,17710,17710,0
|
|
20240912,163400,71703932640,17710,17710,17710,17710,0
|
|
20240912,163300,71703932640,17710,17710,17710,17710,0
|
|
20240912,163200,71703932640,17710,17710,17710,17710,0
|
|
20240912,163100,71703932640,17710,17710,17710,17710,0
|
|
20240912,163000,71703932640,17710,17710,17710,17710,0
|
|
20240912,162900,71703932640,17710,17710,17710,17710,0
|
|
20240912,162800,71703932640,17710,17710,17710,17710,0
|
|
20240912,162700,71703932640,17710,17710,17710,17710,0
|
|
20240912,162600,71703932640,17710,17710,17710,17710,0
|
|
20240912,162500,71703932640,17710,17710,17710,17710,0
|
|
20240912,162400,71703932640,17710,17710,17710,17710,0
|
|
20240912,162300,71703932640,17710,17710,17710,17710,0
|
|
20240912,162200,71703932640,17710,17710,17710,17710,0
|
|
20240912,162100,71703932640,17710,17710,17710,17710,0
|
|
20240912,162000,71703932640,17710,17710,17710,17710,0
|
|
20240912,161900,71703932640,17710,17710,17710,17710,0
|
|
20240912,161800,71703932640,17710,17710,17710,17710,0
|
|
20240912,161700,71703932640,17710,17710,17710,17710,0
|
|
20240912,161600,71703932640,17710,17710,17710,17710,0
|
|
20240912,161500,71703932640,17710,17710,17710,17710,662913
|
|
20240912,161400,71703932640,17710,17710,17710,17710,0
|
|
20240912,161300,71703932640,17710,17710,17710,17710,0
|
|
20240912,161200,71703932640,17710,17710,17710,17710,0
|
|
20240912,161100,71703932640,17710,17710,17710,17710,0
|
|
20240912,161000,71703932640,17710,17710,17710,17710,0
|
|
20240912,160900,71703932640,17710,17710,17710,17710,0
|
|
20240912,160800,71703932640,17710,17710,17710,17710,0
|
|
20240912,160700,71703932640,17710,17710,17710,17710,0
|
|
20240912,160600,71703932640,17710,17710,17710,17710,0
|
|
20240912,160500,71703932640,17710,17710,17710,17710,0
|
|
20240912,160400,71703932640,17710,17710,17710,17710,0
|
|
20240912,160300,71703932640,17710,17710,17710,17710,0
|
|
20240912,160200,71703932640,17710,17710,17710,17710,0
|
|
20240912,160100,71703932640,17710,17710,17710,17710,0
|
|
20240912,160000,71703932640,17710,17710,17710,17710,0
|
|
20240912,155900,71703932640,17710,17710,17710,17710,0
|
|
20240912,155800,71703932640,17710,17710,17710,17710,0
|
|
20240912,155700,71703932640,17710,17710,17710,17710,0
|
|
20240912,155600,71703932640,17710,17710,17710,17710,0
|
|
20240912,155500,71703932640,17710,17710,17710,17710,0
|
|
20240912,155400,71703932640,17710,17710,17710,17710,0
|
|
20240912,155300,71703932640,17710,17710,17710,17710,0
|
|
20240912,155200,71703932640,17710,17710,17710,17710,0
|
|
20240912,155100,71703932640,17710,17710,17710,17710,0
|
|
20240912,155000,71703932640,17710,17710,17710,17710,0
|
|
20240912,154900,71703932640,17710,17710,17710,17710,0
|
|
20240912,154800,71703932640,17710,17710,17710,17710,0
|
|
20240912,154700,71703932640,17710,17710,17710,17710,0
|
|
20240912,154600,71703932640,17710,17710,17710,17710,0
|
|
20240912,154500,71703932640,17710,17710,17710,17710,662913
|
|
20240912,154400,71703932640,17710,17710,17710,17710,0
|
|
20240912,154300,71703932640,17710,17710,17710,17710,0
|
|
20240912,154200,71703932640,17710,17710,17710,17710,0
|
|
20240912,154100,71703932640,17710,17710,17710,17710,0
|
|
20240912,154000,71703932640,17710,17710,17710,17710,0
|
|
20240912,153900,71703932640,17710,17710,17710,17710,0
|
|
20240912,153800,71703932640,17710,17710,17710,17710,0
|
|
20240912,153700,71703932640,17710,17710,17710,17710,0
|
|
20240912,153600,71703932640,17710,17710,17710,17710,0
|
|
20240912,153500,71703932640,17710,17710,17710,17710,0
|
|
20240912,153400,71703932640,17710,17710,17710,17710,0
|
|
20240912,153300,71703932640,17710,17710,17710,17710,0
|
|
20240912,153200,71703932640,17710,17710,17710,17710,0
|
|
20240912,153100,71703932640,17710,17710,17710,17710,0
|
|
20240912,153000,71703932640,17710,17710,17710,17710,662913
|
|
20240912,152900,59963743410,17540,17540,17540,17540,0
|
|
20240912,152800,59963743410,17540,17540,17540,17540,0
|
|
20240912,152700,59963743410,17540,17540,17540,17540,0
|
|
20240912,152600,59963743410,17540,17540,17540,17540,0
|
|
20240912,152500,59963743410,17540,17540,17540,17540,0
|
|
20240912,152400,59963743410,17540,17540,17540,17540,0
|
|
20240912,152300,59963743410,17540,17540,17540,17540,0
|
|
20240912,152200,59963743410,17540,17540,17540,17540,0
|
|
20240912,152100,59963743410,17540,17540,17540,17540,0
|
|
20240912,152000,59963743410,17540,17540,17540,17540,0
|
|
20240912,151900,59963743410,17540,17540,17570,17530,32396
|
|
20240912,151800,59395210510,17540,17550,17550,17540,14933
|
|
20240912,151700,59133228700,17540,17540,17550,17530,13224
|
|
20240912,151600,58901265530,17540,17550,17550,17520,16899
|
|
20240912,151500,58604865090,17520,17560,17560,17520,24547
|
|
20240912,151400,58174204520,17560,17570,17580,17530,43790
|
|
20240912,151300,57405254130,17570,17530,17570,17520,18061
|
|
20240912,151200,57088381910,17530,17530,17550,17490,21858
|
|
20240912,151100,56705231730,17550,17490,17550,17490,74416
|
|
20240912,151000,55401068160,17500,17440,17500,17430,47372
|
|
20240912,150900,54573520460,17430,17380,17440,17380,89095
|
|
20240912,150800,53022633370,17390,17370,17390,17370,24084
|
|
20240912,150700,52603989500,17380,17360,17380,17360,27623
|
|
20240912,150600,52124120230,17360,17350,17360,17350,8943
|
|
20240912,150500,51968884070,17350,17340,17360,17340,9613
|
|
20240912,150400,51802113970,17350,17330,17350,17320,8491
|
|
20240912,150300,51654908980,17330,17320,17330,17320,5716
|
|
20240912,150200,51555891140,17320,17300,17320,17300,8140
|
|
20240912,150100,51414990290,17300,17300,17300,17290,4438
|
|
20240912,150000,51338222950,17300,17300,17300,17290,5357
|
|
20240912,145900,51245553650,17310,17290,17310,17290,3117
|
|
20240912,145800,51191630020,17300,17290,17300,17280,2836
|
|
20240912,145700,51142590500,17290,17290,17300,17280,4100
|
|
20240912,145600,51071688230,17290,17280,17300,17280,3833
|
|
20240912,145500,51005408550,17280,17290,17300,17280,3595
|
|
20240912,145400,50943262370,17280,17300,17300,17280,4283
|
|
20240912,145300,50869198080,17300,17290,17300,17280,1755
|
|
20240912,145200,50838851660,17290,17300,17310,17280,2464
|
|
20240912,145100,50796233840,17310,17310,17310,17290,2144
|
|
20240912,145000,50759135870,17310,17290,17310,17280,8029
|
|
20240912,144900,50620242090,17300,17300,17300,17280,3656
|
|
20240912,144800,50557033360,17300,17300,17300,17280,2320
|
|
20240912,144700,50516917980,17290,17280,17300,17280,4734
|
|
20240912,144600,50435041490,17280,17290,17300,17280,3163
|
|
20240912,144500,50380372490,17290,17290,17300,17280,2847
|
|
20240912,144400,50331158700,17280,17280,17300,17280,3974
|
|
20240912,144300,50262439480,17280,17290,17290,17270,1216
|
|
20240912,144200,50241422860,17280,17300,17310,17270,5435
|
|
20240912,144100,50147418760,17300,17290,17300,17280,5125
|
|
20240912,144000,50058793070,17300,17290,17300,17270,3808
|
|
20240912,143900,49992949500,17280,17280,17290,17270,2356
|
|
20240912,143800,49952240610,17290,17290,17290,17270,2659
|
|
20240912,143700,49906288160,17290,17270,17290,17260,2080
|
|
20240912,143600,49870348550,17270,17270,17300,17270,6594
|
|
20240912,143500,49756378420,17270,17320,17320,17270,5538
|
|
20240912,143400,49660556290,17320,17320,17330,17310,5005
|
|
20240912,143300,49573847400,17320,17330,17330,17310,2345
|
|
20240912,143200,49533234070,17330,17340,17350,17320,5344
|
|
20240912,143100,49440610050,17330,17340,17340,17330,5009
|
|
20240912,143000,49353769030,17340,17320,17340,17320,4317
|
|
20240912,142900,49278946250,17330,17330,17330,17320,3368
|
|
20240912,142800,49220588420,17330,17290,17330,17290,7757
|
|
20240912,142700,49086327340,17290,17300,17300,17290,1930
|
|
20240912,142600,49052950710,17300,17280,17300,17270,6316
|
|
20240912,142500,48943752060,17280,17250,17290,17250,9256
|
|
20240912,142400,48783894810,17250,17240,17250,17220,3346
|
|
20240912,142300,48726219480,17240,17250,17260,17210,4842
|
|
20240912,142200,48642745920,17250,17270,17270,17240,1813
|
|
20240912,142100,48611459140,17270,17240,17270,17240,4588
|
|
20240912,142000,48532287290,17250,17240,17250,17230,3309
|
|
20240912,141900,48475237590,17240,17240,17250,17210,5568
|
|
20240912,141800,48379297440,17240,17240,17250,17230,3175
|
|
20240912,141700,48324557830,17250,17250,17260,17240,2469
|
|
20240912,141600,48281969280,17260,17280,17280,17250,2964
|
|
20240912,141500,48230804510,17270,17240,17270,17240,3324
|
|
20240912,141400,48173450440,17230,17240,17250,17230,3499
|
|
20240912,141300,48113120610,17240,17240,17250,17220,3081
|
|
20240912,141200,48060028040,17230,17230,17240,17200,11467
|
|
20240912,141100,47862653180,17230,17250,17250,17230,3542
|
|
20240912,141000,47801602570,17250,17250,17260,17240,2636
|
|
20240912,140900,47756141060,17250,17260,17270,17230,1910
|
|
20240912,140800,47723194260,17270,17270,17280,17230,5375
|
|
20240912,140700,47630469430,17280,17270,17280,17240,5397
|
|
20240912,140600,47537298990,17250,17270,17290,17250,5459
|
|
20240912,140500,47443039070,17280,17270,17300,17270,3820
|
|
20240912,140400,47376996560,17270,17270,17280,17260,1961
|
|
20240912,140300,47343118750,17270,17290,17290,17250,4618
|
|
20240912,140200,47263399040,17290,17260,17290,17250,5234
|
|
20240912,140100,47172972880,17260,17280,17290,17260,2089
|
|
20240912,140000,47136893800,17290,17250,17290,17250,3108
|
|
20240912,135900,47083197300,17260,17260,17270,17250,2016
|
|
20240912,135800,47048401790,17260,17260,17270,17250,4101
|
|
20240912,135700,46977602700,17260,17270,17270,17250,3889
|
|
20240912,135600,46910480830,17270,17260,17270,17250,4002
|
|
20240912,135500,46841410080,17260,17260,17280,17260,6465
|
|
20240912,135400,46729779730,17270,17290,17290,17260,7204
|
|
20240912,135300,46605329180,17290,17310,17320,17280,7546
|
|
20240912,135200,46474802450,17320,17340,17340,17310,15581
|
|
20240912,135100,46204735130,17350,17350,17350,17340,8092
|
|
20240912,135000,46064407710,17340,17340,17350,17340,1552
|
|
20240912,134900,46037487300,17340,17340,17350,17330,2887
|
|
20240912,134800,45987422540,17340,17350,17360,17330,7233
|
|
20240912,134700,45861900480,17350,17340,17370,17330,6250
|
|
20240912,134600,45753446010,17350,17360,17370,17350,3063
|
|
20240912,134500,45700275410,17370,17350,17370,17350,2673
|
|
20240912,134400,45653868360,17340,17350,17360,17330,3057
|
|
20240912,134300,45600825910,17350,17360,17370,17320,9521
|
|
20240912,134200,45435556420,17360,17340,17360,17310,7949
|
|
20240912,134100,45297806210,17330,17360,17370,17330,10041
|
|
20240912,134000,45123542690,17350,17340,17360,17330,5926
|
|
20240912,133900,45020734090,17340,17340,17360,17330,5056
|
|
20240912,133800,44933041420,17330,17350,17360,17330,3324
|
|
20240912,133700,44875362770,17360,17350,17360,17330,2678
|
|
20240912,133600,44828885650,17350,17340,17360,17330,4391
|
|
20240912,133500,44752733620,17350,17360,17360,17330,6702
|
|
20240912,133400,44636445120,17370,17370,17380,17360,4042
|
|
20240912,133300,44566222980,17370,17340,17370,17340,3272
|
|
20240912,133200,44509425360,17340,17390,17400,17340,5279
|
|
20240912,133100,44417735140,17400,17380,17400,17380,5606
|
|
20240912,133000,44320258170,17380,17390,17400,17370,18603
|
|
20240912,132900,43996726810,17380,17360,17390,17360,13541
|
|
20240912,132800,43761352480,17370,17330,17390,17330,48754
|
|
20240912,132700,42914576770,17330,17340,17350,17320,4641
|
|
20240912,132600,42834145090,17350,17310,17350,17300,15136
|
|
20240912,132500,42571863380,17300,17310,17310,17300,8638
|
|
20240912,132400,42422419920,17310,17310,17310,17300,1702
|
|
20240912,132300,42392967800,17310,17310,17310,17300,2423
|
|
20240912,132200,42351031690,17300,17310,17320,17300,15146
|
|
20240912,132100,42088865620,17310,17320,17330,17310,12498
|
|
20240912,132000,41872423600,17330,17320,17330,17320,6441
|
|
20240912,131900,41760848160,17320,17340,17340,17320,6242
|
|
20240912,131800,41652669330,17330,17340,17360,17330,12546
|
|
20240912,131700,41435035480,17340,17340,17340,17330,2921
|
|
20240912,131600,41384399000,17340,17340,17340,17330,4134
|
|
20240912,131500,41312747130,17340,17330,17340,17330,3355
|
|
20240912,131400,41254588200,17340,17350,17350,17330,2071
|
|
20240912,131300,41218668170,17350,17340,17350,17340,2285
|
|
20240912,131200,41179031020,17340,17340,17350,17330,2184
|
|
20240912,131100,41141158550,17340,17330,17360,17330,4068
|
|
20240912,131000,41070613740,17340,17340,17340,17330,2091
|
|
20240912,130900,41034360990,17320,17330,17350,17300,13702
|
|
20240912,130800,40796978840,17340,17350,17360,17330,6129
|
|
20240912,130700,40690646980,17350,17350,17360,17350,7541
|
|
20240912,130600,40559753160,17350,17360,17360,17350,4453
|
|
20240912,130500,40482466410,17350,17340,17360,17330,11003
|
|
20240912,130400,40291588070,17340,17330,17350,17330,7961
|
|
20240912,130300,40153564560,17330,17310,17330,17310,1601
|
|
20240912,130200,40125837310,17310,17320,17330,17310,1413
|
|
20240912,130100,40101365060,17310,17320,17330,17310,1785
|
|
20240912,130000,40070449440,17310,17310,17330,17310,9858
|
|
20240912,125900,39899686940,17320,17320,17320,17310,1617
|
|
20240912,125800,39871687960,17320,17310,17320,17310,5741
|
|
20240912,125700,39772287040,17310,17300,17320,17290,4927
|
|
20240912,125600,39687004990,17300,17300,17310,17280,11583
|
|
20240912,125500,39486661000,17310,17310,17320,17310,1769
|
|
20240912,125400,39456036490,17310,17310,17330,17300,1691
|
|
20240912,125300,39426755420,17310,17300,17320,17300,1993
|
|
20240912,125200,39392260080,17300,17300,17310,17290,1823
|
|
20240912,125100,39360722800,17300,17310,17320,17300,3903
|
|
20240912,125000,39293180420,17320,17330,17330,17310,2279
|
|
20240912,124900,39253698930,17330,17350,17350,17330,3089
|
|
20240912,124800,39200123780,17350,17330,17350,17330,5835
|
|
20240912,124700,39098940740,17330,17320,17340,17320,2258
|
|
20240912,124600,39059810800,17320,17330,17340,17320,5652
|
|
20240912,124500,38961895820,17330,17330,17340,17320,5723
|
|
20240912,124400,38862736180,17330,17340,17340,17320,5189
|
|
20240912,124300,38772800290,17340,17330,17340,17320,15670
|
|
20240912,124200,38501227920,17320,17330,17330,17320,3794
|
|
20240912,124100,38435488230,17330,17330,17330,17320,4381
|
|
20240912,124000,38359574950,17320,17310,17330,17310,6413
|
|
20240912,123900,38248487800,17310,17320,17320,17310,2301
|
|
20240912,123800,38208648210,17320,17300,17320,17290,5860
|
|
20240912,123700,38107230830,17300,17290,17300,17290,3100
|
|
20240912,123600,38053604550,17280,17260,17300,17260,6916
|
|
20240912,123500,37934066670,17260,17250,17270,17250,1988
|
|
20240912,123400,37899757390,17250,17260,17260,17230,3770
|
|
20240912,123300,37834714090,17250,17270,17280,17240,3035
|
|
20240912,123200,37782346330,17270,17250,17290,17220,16962
|
|
20240912,123100,37489515700,17250,17250,17270,17250,4243
|
|
20240912,123000,37416304500,17260,17280,17280,17260,6192
|
|
20240912,122900,37309391220,17290,17300,17310,17290,2815
|
|
20240912,122800,37260694820,17310,17320,17320,17300,1218
|
|
20240912,122700,37239615250,17310,17330,17330,17260,6525
|
|
20240912,122600,37126687440,17330,17290,17340,17260,16856
|
|
20240912,122500,36834866940,17290,17310,17320,17290,4075
|
|
20240912,122400,36764345980,17310,17320,17320,17300,2876
|
|
20240912,122300,36714559790,17320,17310,17320,17310,3271
|
|
20240912,122200,36657926700,17310,17280,17330,17280,6812
|
|
20240912,122100,36540010220,17280,17290,17290,17280,1556
|
|
20240912,122000,36513111200,17290,17280,17290,17270,5793
|
|
20240912,121900,36413004690,17280,17270,17290,17270,3830
|
|
20240912,121800,36346820870,17280,17280,17280,17250,5862
|
|
20240912,121700,36245580970,17280,17320,17330,17260,5428
|
|
20240912,121600,36151697430,17320,17330,17370,17240,32580
|
|
20240912,121500,35586990100,17330,17300,17330,17280,56855
|
|
20240912,121400,34603090630,17290,17280,17300,17260,34341
|
|
20240912,121300,34009419880,17270,17260,17280,17260,7382
|
|
20240912,121200,33881899110,17260,17270,17270,17260,5880
|
|
20240912,121100,33780370160,17270,17250,17270,17240,17271
|
|
20240912,121000,33482269820,17250,17240,17250,17230,6105
|
|
20240912,120900,33377014530,17230,17240,17240,17230,1571
|
|
20240912,120800,33349939280,17230,17240,17250,17220,3427
|
|
20240912,120700,33290864950,17240,17250,17250,17230,3348
|
|
20240912,120600,33233154760,17250,17240,17250,17240,4934
|
|
20240912,120500,33148069820,17240,17230,17250,17220,6527
|
|
20240912,120400,33035536260,17230,17230,17230,17210,3841
|
|
20240912,120300,32969387640,17240,17230,17250,17220,5804
|
|
20240912,120200,32869342840,17230,17250,17250,17230,2304
|
|
20240912,120100,32829628560,17250,17240,17260,17230,5301
|
|
20240912,120000,32738211080,17230,17240,17240,17230,2644
|
|
20240912,115900,32692631610,17230,17210,17240,17210,5341
|
|
20240912,115800,32600635210,17210,17220,17250,17210,5900
|
|
20240912,115700,32499014410,17220,17220,17250,17190,13164
|
|
20240912,115600,32272231340,17230,17230,17240,17180,8706
|
|
20240912,115500,32122327750,17220,17260,17270,17220,18148
|
|
20240912,115400,31809195700,17260,17260,17270,17250,25991
|
|
20240912,115300,31360587150,17260,17230,17260,17220,46054
|
|
20240912,115200,30566421050,17220,17190,17230,17190,34195
|
|
20240912,115100,29977897510,17200,17190,17200,17190,7717
|
|
20240912,115000,29845191080,17190,17170,17190,17160,8924
|
|
20240912,114900,29691913850,17160,17180,17180,17160,502
|
|
20240912,114800,29683292930,17180,17160,17180,17160,6127
|
|
20240912,114700,29578092720,17160,17170,17170,17150,2720
|
|
20240912,114600,29531411500,17150,17180,17190,17150,2929
|
|
20240912,114500,29481107460,17190,17160,17190,17140,7156
|
|
20240912,114400,29358165710,17150,17170,17180,17140,6793
|
|
20240912,114300,29241654870,17170,17200,17200,17160,3802
|
|
20240912,114200,29176329020,17200,17180,17200,17180,5810
|
|
20240912,114100,29076438580,17180,17170,17190,17160,5737
|
|
20240912,114000,28977900750,17170,17150,17180,17150,4895
|
|
20240912,113900,28893886750,17140,17150,17150,17140,371
|
|
20240912,113800,28887524630,17150,17140,17160,17140,3733
|
|
20240912,113700,28823499820,17150,17150,17160,17140,487
|
|
20240912,113600,28815148200,17160,17150,17160,17140,2900
|
|
20240912,113500,28765416180,17150,17140,17150,17140,4871
|
|
20240912,113400,28681915370,17140,17130,17140,17130,267
|
|
20240912,113300,28677339480,17130,17140,17140,17110,2606
|
|
20240912,113200,28632713400,17130,17120,17130,17120,2398
|
|
20240912,113100,28591646910,17120,17110,17120,17100,3711
|
|
20240912,113000,28528127870,17120,17120,17130,17100,4734
|
|
20240912,112900,28447069540,17110,17110,17130,17090,4712
|
|
20240912,112800,28366402400,17110,17090,17110,17070,5113
|
|
20240912,112700,28279001060,17090,17110,17110,17090,4642
|
|
20240912,112600,28199627480,17110,17120,17120,17080,3816
|
|
20240912,112500,28134379360,17120,17120,17130,17090,3390
|
|
20240912,112400,28076374270,17130,17130,17130,17100,669
|
|
20240912,112300,28064921310,17130,17090,17140,17090,6289
|
|
20240912,112200,27957262680,17100,17100,17120,17100,1322
|
|
20240912,112100,27934647670,17100,17100,17100,17090,846
|
|
20240912,112000,27920181560,17100,17100,17140,17100,2255
|
|
20240912,111900,27881586950,17100,17100,17150,17090,21323
|
|
20240912,111800,27516665570,17090,17100,17100,17090,1859
|
|
20240912,111700,27484888280,17100,17090,17100,17090,1031
|
|
20240912,111600,27467258800,17100,17090,17120,17090,8729
|
|
20240912,111500,27317972900,17100,17080,17100,17070,3600
|
|
20240912,111400,27256461480,17090,17080,17090,17080,2663
|
|
20240912,111300,27210974750,17080,17090,17100,17070,8418
|
|
20240912,111200,27067206500,17090,17090,17090,17080,4139
|
|
20240912,111100,26996476780,17090,17090,17100,17080,3700
|
|
20240912,111000,26933245600,17100,17110,17110,17090,2400
|
|
20240912,110900,26892220470,17110,17100,17120,17090,5454
|
|
20240912,110800,26798946610,17100,17110,17160,17090,4914
|
|
20240912,110700,26714883360,17110,17130,17150,17100,7977
|
|
20240912,110600,26578321680,17130,17150,17150,17120,3019
|
|
20240912,110500,26526605860,17150,17140,17170,17130,1339
|
|
20240912,110400,26503636610,17140,17160,17170,17130,2721
|
|
20240912,110300,26456958810,17160,17160,17170,17130,3355
|
|
20240912,110200,26399389450,17160,17130,17170,17120,3880
|
|
20240912,110100,26332864300,17140,17170,17170,17120,2191
|
|
20240912,110000,26295304620,17180,17180,17190,17160,1684
|
|
20240912,105900,26266375180,17180,17140,17190,17140,22098
|
|
20240912,105800,25887145700,17150,17160,17160,17130,10170
|
|
20240912,105700,25712761070,17160,17160,17160,17120,16671
|
|
20240912,105600,25426891960,17160,17130,17170,17120,5705
|
|
20240912,105500,25329038710,17140,17140,17160,17120,11516
|
|
20240912,105400,25131591850,17140,17120,17140,17110,3699
|
|
20240912,105300,25068249780,17110,17150,17180,17090,5789
|
|
20240912,105200,24969003560,17140,17170,17190,17060,18746
|
|
20240912,105100,24648250980,17160,17190,17200,17130,16313
|
|
20240912,105000,24368329240,17190,17200,17210,17190,4672
|
|
20240912,104900,24287974260,17200,17200,17210,17190,5477
|
|
20240912,104800,24193767750,17190,17200,17210,17190,4279
|
|
20240912,104700,24120184270,17210,17210,17220,17190,4429
|
|
20240912,104600,24044024640,17210,17200,17220,17180,11427
|
|
20240912,104500,23847436020,17200,17210,17220,17200,3975
|
|
20240912,104400,23779052040,17210,17200,17230,17160,12181
|
|
20240912,104300,23569452790,17200,17170,17200,17150,14970
|
|
20240912,104200,23312364540,17170,17180,17190,17160,4670
|
|
20240912,104100,23232172630,17170,17180,17190,17170,4585
|
|
20240912,104000,23153389420,17180,17170,17200,17160,5350
|
|
20240912,103900,23061472300,17170,17150,17170,17150,8360
|
|
20240912,103800,22918021020,17140,17180,17190,17140,9922
|
|
20240912,103700,22747708470,17170,17220,17230,17150,25956
|
|
20240912,103600,22301312830,17220,17230,17250,17220,19354
|
|
20240912,103500,21967680320,17220,17220,17240,17210,15011
|
|
20240912,103400,21709109300,17220,17220,17230,17160,21576
|
|
20240912,103300,21337659100,17220,17170,17230,17170,51392
|
|
20240912,103200,20453834050,17170,17100,17170,17090,35700
|
|
20240912,103100,19842094770,17090,17080,17110,17080,8363
|
|
20240912,103000,19699125200,17090,17100,17110,17050,11400
|
|
20240912,102900,19504445440,17100,17090,17110,17070,6254
|
|
20240912,102800,19397510950,17090,17090,17120,17070,9418
|
|
20240912,102700,19236504500,17090,17050,17120,17040,29629
|
|
20240912,102600,18730291970,17050,17030,17060,17030,2873
|
|
20240912,102500,18681314330,17040,17070,17080,17010,14653
|
|
20240912,102400,18431592860,17070,17070,17100,17050,9320
|
|
20240912,102300,18272412740,17080,17120,17120,17030,14406
|
|
20240912,102200,18026451710,17120,17100,17120,17100,15143
|
|
20240912,102100,17767374170,17100,17080,17110,17070,18507
|
|
20240912,102000,17450921480,17080,17100,17100,17060,19547
|
|
20240912,101900,17117051110,17090,17010,17100,17000,21578
|
|
20240912,101800,16748971220,17010,17040,17040,17000,11536
|
|
20240912,101700,16552684600,17040,17000,17050,16990,53155
|
|
20240912,101600,15648550190,17000,16960,17000,16960,27262
|
|
20240912,101500,15185581330,16960,16870,16980,16870,66890
|
|
20240912,101400,14053304280,16880,16900,16900,16870,3484
|
|
20240912,101300,13994491330,16890,16890,16900,16880,3351
|
|
20240912,101200,13937913960,16890,16880,16900,16870,11795
|
|
20240912,101100,13738806250,16890,16870,16890,16850,3260
|
|
20240912,101000,13683805870,16870,16890,16890,16860,6011
|
|
20240912,100900,13582369060,16880,16870,16890,16860,9328
|
|
20240912,100800,13424888550,16870,16880,16890,16870,6510
|
|
20240912,100700,13315003410,16880,16860,16890,16850,13443
|
|
20240912,100600,13088145650,16860,16850,16860,16830,6670
|
|
20240912,100500,12975754440,16850,16840,16850,16830,3773
|
|
20240912,100400,12912220700,16840,16810,16850,16790,7824
|
|
20240912,100300,12780553690,16810,16820,16820,16800,2403
|
|
20240912,100200,12740173070,16820,16860,16860,16810,3811
|
|
20240912,100100,12676012850,16860,16860,16880,16840,6901
|
|
20240912,100000,12559626770,16870,16830,16870,16810,14212
|
|
20240912,095900,12320261910,16830,16810,16830,16800,10845
|
|
20240912,095800,12137985980,16810,16800,16820,16800,8526
|
|
20240912,095700,11994660530,16810,16800,16820,16790,6465
|
|
20240912,095600,11886028850,16800,16810,16820,16790,3499
|
|
20240912,095500,11827227080,16820,16820,16830,16810,2039
|
|
20240912,095400,11792947710,16820,16800,16840,16790,8497
|
|
20240912,095300,11650067890,16800,16810,16810,16790,4910
|
|
20240912,095200,11567574470,16810,16810,16810,16800,1788
|
|
20240912,095100,11537532120,16810,16820,16830,16800,3889
|
|
20240912,095000,11472168020,16820,16820,16830,16820,1540
|
|
20240912,094900,11446261850,16830,16830,16840,16810,4966
|
|
20240912,094800,11362705800,16830,16830,16840,16810,5044
|
|
20240912,094700,11277834220,16830,16810,16830,16810,3435
|
|
20240912,094600,11220048590,16810,16860,16860,16810,6893
|
|
20240912,094500,11104004940,16870,16890,16890,16860,6245
|
|
20240912,094400,10998627620,16890,16890,16890,16880,5340
|
|
20240912,094300,10908447370,16880,16900,16910,16880,6017
|
|
20240912,094200,10806805970,16900,16900,16920,16890,3988
|
|
20240912,094100,10739393520,16910,16920,16930,16880,7465
|
|
20240912,094000,10613151330,16930,16880,16930,16880,23086
|
|
20240912,093900,10222847170,16880,16900,16910,16870,10745
|
|
20240912,093800,10041416380,16900,16900,16910,16890,7949
|
|
20240912,093700,9907074160,16900,16910,16910,16900,11731
|
|
20240912,093600,9708781140,16910,16880,16910,16880,9898
|
|
20240912,093500,9541510090,16880,16870,16900,16870,34037
|
|
20240912,093400,8966627020,16880,16830,16880,16830,41195
|
|
20240912,093300,8272467210,16840,16820,16840,16800,6452
|
|
20240912,093200,8163922340,16800,16830,16840,16790,14552
|
|
20240912,093100,7919270950,16830,16820,16840,16820,9987
|
|
20240912,093000,7751200230,16820,16800,16830,16790,16108
|
|
20240912,092900,7480471360,16790,16770,16800,16760,25450
|
|
20240912,092800,7053450290,16770,16740,16770,16730,11711
|
|
20240912,092700,6857287920,16730,16740,16740,16730,5664
|
|
20240912,092600,6762479890,16740,16750,16760,16720,5379
|
|
20240912,092500,6672459260,16750,16760,16770,16740,9005
|
|
20240912,092400,6521593880,16750,16730,16770,16720,14074
|
|
20240912,092300,6285870340,16730,16740,16740,16730,3601
|
|
20240912,092200,6225608150,16730,16750,16750,16730,5426
|
|
20240912,092100,6134766690,16750,16750,16760,16740,5577
|
|
20240912,092000,6041367270,16760,16770,16780,16750,7071
|
|
20240912,091900,5922797940,16780,16770,16780,16760,5613
|
|
20240912,091800,5828679770,16770,16750,16780,16730,33784
|
|
20240912,091700,5262516880,16740,16730,16750,16730,8044
|
|
20240912,091600,5127891020,16730,16710,16740,16710,12915
|
|
20240912,091500,4911791930,16730,16710,16730,16700,7683
|
|
20240912,091400,4783344750,16700,16710,16730,16700,8088
|
|
20240912,091300,4648188500,16700,16700,16710,16680,5306
|
|
20240912,091200,4559602110,16700,16670,16740,16670,60500
|
|
20240912,091100,3549252420,16670,16630,16670,16620,8623
|
|
20240912,091000,3405631660,16640,16610,16640,16610,3308
|
|
20240912,090900,3350638020,16600,16620,16620,16600,14340
|
|
20240912,090800,3112441450,16630,16650,16660,16630,6776
|
|
20240912,090700,2999668590,16650,16660,16670,16640,6928
|
|
20240912,090600,2884312510,16670,16650,16680,16630,9691
|
|
20240912,090500,2722848560,16650,16670,16680,16640,11562
|
|
20240912,090400,2530152130,16680,16700,16710,16630,26449
|
|
20240912,090300,2089123900,16700,16570,16700,16560,56288
|
|
20240912,090200,1152756530,16570,16570,16590,16500,17150
|
|
20240912,090100,868983240,16580,16590,16620,16560,22203
|
|
20240912,090000,500580690,16580,16500,16590,16500,30280
|