620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,191700,41409429260,17910,17910,17910,17910,240689
|
|
20240930,191600,41409429260,17910,17910,17910,17910,0
|
|
20240930,191500,41409429260,17910,17910,17910,17910,0
|
|
20240930,191400,41409429260,17910,17910,17910,17910,0
|
|
20240930,191300,41409429260,17910,17910,17910,17910,0
|
|
20240930,191200,41409429260,17910,17910,17910,17910,0
|
|
20240930,191100,41409429260,17910,17910,17910,17910,0
|
|
20240930,191000,41409429260,17910,17910,17910,17910,0
|
|
20240930,190900,41409429260,17910,17910,17910,17910,0
|
|
20240930,190800,41409429260,17910,17910,17910,17910,0
|
|
20240930,190700,41409429260,17910,17910,17910,17910,0
|
|
20240930,190600,41409429260,17910,17910,17910,17910,0
|
|
20240930,190500,41409429260,17910,17910,17910,17910,0
|
|
20240930,190400,41409429260,17910,17910,17910,17910,0
|
|
20240930,190300,41409429260,17910,17910,17910,17910,0
|
|
20240930,190200,41409429260,17910,17910,17910,17910,0
|
|
20240930,190100,41409429260,17910,17910,17910,17910,0
|
|
20240930,190000,41409429260,17910,17910,17910,17910,0
|
|
20240930,185900,41409429260,17910,17910,17910,17910,0
|
|
20240930,185800,41409429260,17910,17910,17910,17910,0
|
|
20240930,185700,41409429260,17910,17910,17910,17910,0
|
|
20240930,185600,41409429260,17910,17910,17910,17910,0
|
|
20240930,185500,41409429260,17910,17910,17910,17910,0
|
|
20240930,185400,41409429260,17910,17910,17910,17910,0
|
|
20240930,185300,41409429260,17910,17910,17910,17910,0
|
|
20240930,185200,41409429260,17910,17910,17910,17910,0
|
|
20240930,185100,41409429260,17910,17910,17910,17910,0
|
|
20240930,185000,41409429260,17910,17910,17910,17910,0
|
|
20240930,184900,41409429260,17910,17910,17910,17910,0
|
|
20240930,184800,41409429260,17910,17910,17910,17910,0
|
|
20240930,184700,41409429260,17910,17910,17910,17910,240689
|
|
20240930,184600,41409429260,17910,17910,17910,17910,0
|
|
20240930,184500,41409429260,17910,17910,17910,17910,0
|
|
20240930,184400,41409429260,17910,17910,17910,17910,0
|
|
20240930,184300,41409429260,17910,17910,17910,17910,0
|
|
20240930,184200,41409429260,17910,17910,17910,17910,0
|
|
20240930,184100,41409429260,17910,17910,17910,17910,0
|
|
20240930,184000,41409429260,17910,17910,17910,17910,0
|
|
20240930,183900,41409429260,17910,17910,17910,17910,0
|
|
20240930,183800,41409429260,17910,17910,17910,17910,0
|
|
20240930,183700,41409429260,17910,17910,17910,17910,0
|
|
20240930,183600,41409429260,17910,17910,17910,17910,0
|
|
20240930,183500,41409429260,17910,17910,17910,17910,0
|
|
20240930,183400,41409429260,17910,17910,17910,17910,0
|
|
20240930,183300,41409429260,17910,17910,17910,17910,0
|
|
20240930,183200,41409429260,17910,17910,17910,17910,0
|
|
20240930,183100,41409429260,17910,17910,17910,17910,0
|
|
20240930,183000,41409429260,17910,17910,17910,17910,0
|
|
20240930,182900,41409429260,17910,17910,17910,17910,0
|
|
20240930,182800,41409429260,17910,17910,17910,17910,0
|
|
20240930,182700,41409429260,17910,17910,17910,17910,0
|
|
20240930,182600,41409429260,17910,17910,17910,17910,0
|
|
20240930,182500,41409429260,17910,17910,17910,17910,0
|
|
20240930,182400,41409429260,17910,17910,17910,17910,0
|
|
20240930,182300,41409429260,17910,17910,17910,17910,0
|
|
20240930,182200,41409429260,17910,17910,17910,17910,0
|
|
20240930,182100,41409429260,17910,17910,17910,17910,0
|
|
20240930,182000,41409429260,17910,17910,17910,17910,0
|
|
20240930,181900,41409429260,17910,17910,17910,17910,0
|
|
20240930,181800,41409429260,17910,17910,17910,17910,0
|
|
20240930,181700,41409429260,17910,17910,17910,17910,240689
|
|
20240930,181600,41409429260,17910,17910,17910,17910,0
|
|
20240930,181500,41409429260,17910,17910,17910,17910,0
|
|
20240930,181400,41409429260,17910,17910,17910,17910,0
|
|
20240930,181300,41409429260,17910,17910,17910,17910,0
|
|
20240930,181200,41409429260,17910,17910,17910,17910,0
|
|
20240930,181100,41409429260,17910,17910,17910,17910,0
|
|
20240930,181000,41409429260,17910,17910,17910,17910,0
|
|
20240930,180900,41409429260,17910,17910,17910,17910,0
|
|
20240930,180800,41409429260,17910,17910,17910,17910,0
|
|
20240930,180700,41409429260,17910,17910,17910,17910,0
|
|
20240930,180600,41409429260,17910,17910,17910,17910,0
|
|
20240930,180500,41409429260,17910,17910,17910,17910,0
|
|
20240930,180400,41409429260,17910,17910,17910,17910,0
|
|
20240930,180300,41409429260,17910,17910,17910,17910,0
|
|
20240930,180200,41409429260,17910,17910,17910,17910,0
|
|
20240930,180100,41409429260,17910,17910,17910,17910,0
|
|
20240930,180000,41409429260,17910,17910,17910,17910,0
|
|
20240930,175900,41409429260,17910,17910,17910,17910,0
|
|
20240930,175800,41409429260,17910,17910,17910,17910,0
|
|
20240930,175700,41409429260,17910,17910,17910,17910,0
|
|
20240930,175600,41409429260,17910,17910,17910,17910,0
|
|
20240930,175500,41409429260,17910,17910,17910,17910,0
|
|
20240930,175400,41409429260,17910,17910,17910,17910,0
|
|
20240930,175300,41409429260,17910,17910,17910,17910,0
|
|
20240930,175200,41409429260,17910,17910,17910,17910,0
|
|
20240930,175100,41409429260,17910,17910,17910,17910,0
|
|
20240930,175000,41409429260,17910,17910,17910,17910,0
|
|
20240930,174900,41409429260,17910,17910,17910,17910,0
|
|
20240930,174800,41409429260,17910,17910,17910,17910,0
|
|
20240930,174700,41409429260,17910,17910,17910,17910,240689
|
|
20240930,174600,41409429260,17910,17910,17910,17910,0
|
|
20240930,174500,41409429260,17910,17910,17910,17910,0
|
|
20240930,174400,41409429260,17910,17910,17910,17910,0
|
|
20240930,174300,41409429260,17910,17910,17910,17910,0
|
|
20240930,174200,41409429260,17910,17910,17910,17910,0
|
|
20240930,174100,41409429260,17910,17910,17910,17910,0
|
|
20240930,174000,41409429260,17910,17910,17910,17910,0
|
|
20240930,173900,41409429260,17910,17910,17910,17910,0
|
|
20240930,173800,41409429260,17910,17910,17910,17910,0
|
|
20240930,173700,41409429260,17910,17910,17910,17910,0
|
|
20240930,173600,41409429260,17910,17910,17910,17910,0
|
|
20240930,173500,41409429260,17910,17910,17910,17910,0
|
|
20240930,173400,41409429260,17910,17910,17910,17910,0
|
|
20240930,173300,41409429260,17910,17910,17910,17910,0
|
|
20240930,173200,41409429260,17910,17910,17910,17910,0
|
|
20240930,173100,41409429260,17910,17910,17910,17910,0
|
|
20240930,173000,41409429260,17910,17910,17910,17910,0
|
|
20240930,172900,41409429260,17910,17910,17910,17910,0
|
|
20240930,172800,41409429260,17910,17910,17910,17910,0
|
|
20240930,172700,41409429260,17910,17910,17910,17910,0
|
|
20240930,172600,41409429260,17910,17910,17910,17910,0
|
|
20240930,172500,41409429260,17910,17910,17910,17910,0
|
|
20240930,172400,41409429260,17910,17910,17910,17910,0
|
|
20240930,172300,41409429260,17910,17910,17910,17910,0
|
|
20240930,172200,41409429260,17910,17910,17910,17910,0
|
|
20240930,172100,41409429260,17910,17910,17910,17910,0
|
|
20240930,172000,41409429260,17910,17910,17910,17910,0
|
|
20240930,171900,41409429260,17910,17910,17910,17910,0
|
|
20240930,171800,41409429260,17910,17910,17910,17910,0
|
|
20240930,171700,41409429260,17910,17910,17910,17910,240689
|
|
20240930,171600,41409429260,17910,17910,17910,17910,0
|
|
20240930,171500,41409429260,17910,17910,17910,17910,0
|
|
20240930,171400,41409429260,17910,17910,17910,17910,0
|
|
20240930,171300,41409429260,17910,17910,17910,17910,0
|
|
20240930,171200,41409429260,17910,17910,17910,17910,0
|
|
20240930,171100,41409429260,17910,17910,17910,17910,0
|
|
20240930,171000,41409429260,17910,17910,17910,17910,0
|
|
20240930,170900,41409429260,17910,17910,17910,17910,0
|
|
20240930,170800,41409429260,17910,17910,17910,17910,0
|
|
20240930,170700,41409429260,17910,17910,17910,17910,0
|
|
20240930,170600,41409429260,17910,17910,17910,17910,0
|
|
20240930,170500,41409429260,17910,17910,17910,17910,0
|
|
20240930,170400,41409429260,17910,17910,17910,17910,0
|
|
20240930,170300,41409429260,17910,17910,17910,17910,0
|
|
20240930,170200,41409429260,17910,17910,17910,17910,0
|
|
20240930,170100,41409429260,17910,17910,17910,17910,0
|
|
20240930,170000,41409429260,17910,17910,17910,17910,0
|
|
20240930,165900,41409429260,17910,17910,17910,17910,0
|
|
20240930,165800,41409429260,17910,17910,17910,17910,0
|
|
20240930,165700,41409429260,17910,17910,17910,17910,0
|
|
20240930,165600,41409429260,17910,17910,17910,17910,0
|
|
20240930,165500,41409429260,17910,17910,17910,17910,0
|
|
20240930,165400,41409429260,17910,17910,17910,17910,0
|
|
20240930,165300,41409429260,17910,17910,17910,17910,0
|
|
20240930,165200,41409429260,17910,17910,17910,17910,0
|
|
20240930,165100,41409429260,17910,17910,17910,17910,0
|
|
20240930,165000,41409429260,17910,17910,17910,17910,0
|
|
20240930,164900,41409429260,17910,17910,17910,17910,0
|
|
20240930,164800,41409429260,17910,17910,17910,17910,0
|
|
20240930,164700,41409429260,17910,17910,17910,17910,240689
|
|
20240930,164600,41409429260,17910,17910,17910,17910,0
|
|
20240930,164500,41409429260,17910,17910,17910,17910,0
|
|
20240930,164400,41409429260,17910,17910,17910,17910,0
|
|
20240930,164300,41409429260,17910,17910,17910,17910,0
|
|
20240930,164200,41409429260,17910,17910,17910,17910,0
|
|
20240930,164100,41409429260,17910,17910,17910,17910,0
|
|
20240930,164000,41409429260,17910,17910,17910,17910,0
|
|
20240930,163900,41409429260,17910,17910,17910,17910,0
|
|
20240930,163800,41409429260,17910,17910,17910,17910,0
|
|
20240930,163700,41409429260,17910,17910,17910,17910,0
|
|
20240930,163600,41409429260,17910,17910,17910,17910,0
|
|
20240930,163500,41409429260,17910,17910,17910,17910,0
|
|
20240930,163400,41409429260,17910,17910,17910,17910,0
|
|
20240930,163300,41409429260,17910,17910,17910,17910,0
|
|
20240930,163200,41409429260,17910,17910,17910,17910,0
|
|
20240930,163100,41409429260,17910,17910,17910,17910,0
|
|
20240930,163000,41409429260,17910,17910,17910,17910,0
|
|
20240930,162900,41409429260,17910,17910,17910,17910,0
|
|
20240930,162800,41409429260,17910,17910,17910,17910,0
|
|
20240930,162700,41409429260,17910,17910,17910,17910,0
|
|
20240930,162600,41409429260,17910,17910,17910,17910,0
|
|
20240930,162500,41409429260,17910,17910,17910,17910,0
|
|
20240930,162400,41409429260,17910,17910,17910,17910,0
|
|
20240930,162300,41409429260,17910,17910,17910,17910,0
|
|
20240930,162200,41409429260,17910,17910,17910,17910,0
|
|
20240930,162100,41409429260,17910,17910,17910,17910,0
|
|
20240930,162000,41409429260,17910,17910,17910,17910,0
|
|
20240930,161900,41409429260,17910,17910,17910,17910,0
|
|
20240930,161800,41409429260,17910,17910,17910,17910,0
|
|
20240930,161700,41409429260,17910,17910,17910,17910,240689
|
|
20240930,161600,41409429260,17910,17910,17910,17910,0
|
|
20240930,161500,41409429260,17910,17910,17910,17910,0
|
|
20240930,161400,41409429260,17910,17910,17910,17910,0
|
|
20240930,161300,41409429260,17910,17910,17910,17910,0
|
|
20240930,161200,41409429260,17910,17910,17910,17910,0
|
|
20240930,161100,41409429260,17910,17910,17910,17910,0
|
|
20240930,161000,41409429260,17910,17910,17910,17910,0
|
|
20240930,160900,41409429260,17910,17910,17910,17910,0
|
|
20240930,160800,41409429260,17910,17910,17910,17910,0
|
|
20240930,160700,41409429260,17910,17910,17910,17910,0
|
|
20240930,160600,41409429260,17910,17910,17910,17910,0
|
|
20240930,160500,41409429260,17910,17910,17910,17910,0
|
|
20240930,160400,41409429260,17910,17910,17910,17910,0
|
|
20240930,160300,41409429260,17910,17910,17910,17910,0
|
|
20240930,160200,41409429260,17910,17910,17910,17910,0
|
|
20240930,160100,41409429260,17910,17910,17910,17910,0
|
|
20240930,160000,41409429260,17910,17910,17910,17910,0
|
|
20240930,155900,41409429260,17910,17910,17910,17910,0
|
|
20240930,155800,41409429260,17910,17910,17910,17910,0
|
|
20240930,155700,41409429260,17910,17910,17910,17910,0
|
|
20240930,155600,41409429260,17910,17910,17910,17910,0
|
|
20240930,155500,41409429260,17910,17910,17910,17910,0
|
|
20240930,155400,41409429260,17910,17910,17910,17910,0
|
|
20240930,155300,41409429260,17910,17910,17910,17910,0
|
|
20240930,155200,41409429260,17910,17910,17910,17910,0
|
|
20240930,155100,41409429260,17910,17910,17910,17910,0
|
|
20240930,155000,41409429260,17910,17910,17910,17910,0
|
|
20240930,154900,41409429260,17910,17910,17910,17910,0
|
|
20240930,154800,41409429260,17910,17910,17910,17910,0
|
|
20240930,154700,41409429260,17910,17910,17910,17910,240689
|
|
20240930,154600,41409429260,17910,17910,17910,17910,0
|
|
20240930,154500,41409429260,17910,17910,17910,17910,0
|
|
20240930,154400,41409429260,17910,17910,17910,17910,0
|
|
20240930,154300,41409429260,17910,17910,17910,17910,0
|
|
20240930,154200,41409429260,17910,17910,17910,17910,0
|
|
20240930,154100,41409429260,17910,17910,17910,17910,0
|
|
20240930,154000,41409429260,17910,17910,17910,17910,0
|
|
20240930,153900,41409429260,17910,17910,17910,17910,0
|
|
20240930,153800,41409429260,17910,17910,17910,17910,0
|
|
20240930,153700,41409429260,17910,17910,17910,17910,0
|
|
20240930,153600,41409429260,17910,17910,17910,17910,0
|
|
20240930,153500,41409429260,17910,17910,17910,17910,0
|
|
20240930,153400,41409429260,17910,17910,17910,17910,0
|
|
20240930,153300,41409429260,17910,17910,17910,17910,0
|
|
20240930,153200,41409429260,17910,17910,17910,17910,0
|
|
20240930,153100,41409429260,17910,17910,17910,17910,0
|
|
20240930,153000,41409429260,17910,17910,17910,17910,240689
|
|
20240930,152900,37098689270,17980,17980,17980,17980,0
|
|
20240930,152800,37098689270,17980,17980,17980,17980,0
|
|
20240930,152700,37098689270,17980,17980,17980,17980,0
|
|
20240930,152600,37098689270,17980,17980,17980,17980,0
|
|
20240930,152500,37098689270,17980,17980,17980,17980,0
|
|
20240930,152400,37098689270,17980,17980,17980,17980,0
|
|
20240930,152300,37098689270,17980,17980,17980,17980,0
|
|
20240930,152200,37098689270,17980,17980,17980,17980,0
|
|
20240930,152100,37098689270,17980,17980,17980,17980,0
|
|
20240930,152000,37098689270,17980,17980,17980,17980,0
|
|
20240930,151900,37098689270,17980,17970,17980,17960,6306
|
|
20240930,151800,36985365960,17970,17990,17990,17960,16101
|
|
20240930,151700,36696069100,17990,17970,17990,17960,8512
|
|
20240930,151600,36543081780,17960,17960,17970,17950,5874
|
|
20240930,151500,36437583770,17960,17940,17970,17940,6282
|
|
20240930,151400,36324794830,17950,17960,17960,17940,13008
|
|
20240930,151300,36091316300,17950,17950,17970,17950,4999
|
|
20240930,151200,36001533950,17970,17970,17970,17950,9079
|
|
20240930,151100,35838494400,17960,17990,17990,17960,9237
|
|
20240930,151000,35672478970,17990,17980,17990,17980,2015
|
|
20240930,150900,35636238600,17980,17990,18000,17980,1733
|
|
20240930,150800,35605065940,17990,17990,18000,17980,8242
|
|
20240930,150700,35456767650,17990,18010,18010,17980,9245
|
|
20240930,150600,35290404400,18000,18010,18010,18000,9034
|
|
20240930,150500,35127737680,18000,18010,18020,18000,5027
|
|
20240930,150400,35037201650,18010,18030,18030,18010,3362
|
|
20240930,150300,34976625770,18030,18030,18040,18020,12385
|
|
20240930,150200,34753339840,18020,18020,18030,18020,3982
|
|
20240930,150100,34681572420,18020,18040,18040,18020,2283
|
|
20240930,150000,34640408150,18040,18040,18040,18030,3594
|
|
20240930,145900,34575594850,18030,18040,18040,18020,3203
|
|
20240930,145800,34517839500,18040,18040,18050,18030,3224
|
|
20240930,145700,34459689220,18040,18030,18060,18030,3673
|
|
20240930,145600,34393423400,18030,18040,18040,18020,5236
|
|
20240930,145500,34298999970,18030,18030,18040,18000,19442
|
|
20240930,145400,33948622420,18030,18040,18050,18030,7959
|
|
20240930,145300,33805077620,18040,18080,18080,18030,41932
|
|
20240930,145200,33047518750,18080,18080,18080,18070,1498
|
|
20240930,145100,33020438330,18080,18080,18090,18070,4842
|
|
20240930,145000,32932898690,18070,18070,18080,18050,10128
|
|
20240930,144900,32749913360,18080,18080,18080,18070,1116
|
|
20240930,144800,32729743590,18080,18100,18100,18070,4553
|
|
20240930,144700,32647412040,18100,18100,18100,18080,3059
|
|
20240930,144600,32592072510,18090,18100,18100,18090,1818
|
|
20240930,144500,32559169160,18100,18090,18110,18080,1787
|
|
20240930,144400,32526833390,18110,18080,18110,18070,7585
|
|
20240930,144300,32389644220,18080,18090,18090,18080,3658
|
|
20240930,144200,32323501760,18090,18090,18090,18070,1862
|
|
20240930,144100,32289834870,18090,18090,18090,18070,5388
|
|
20240930,144000,32192421100,18090,18090,18090,18080,3534
|
|
20240930,143900,32128515230,18080,18110,18110,18080,3972
|
|
20240930,143800,32056646600,18110,18110,18120,18100,3028
|
|
20240930,143700,32001816660,18120,18120,18130,18110,3098
|
|
20240930,143600,31945687840,18120,18120,18130,18110,2729
|
|
20240930,143500,31896240510,18120,18120,18120,18110,5043
|
|
20240930,143400,31804894930,18130,18140,18150,18110,2811
|
|
20240930,143300,31753932600,18140,18140,18150,18120,7119
|
|
20240930,143200,31624834200,18140,18140,18150,18120,1360
|
|
20240930,143100,31600162890,18130,18140,18150,18130,3505
|
|
20240930,143000,31536564740,18140,18110,18140,18100,5265
|
|
20240930,142900,31441205650,18110,18120,18130,18100,6237
|
|
20240930,142800,31328233670,18130,18140,18140,18120,4498
|
|
20240930,142700,31246676850,18150,18150,18150,18140,839
|
|
20240930,142600,31231452430,18150,18160,18170,18140,3997
|
|
20240930,142500,31158921370,18140,18130,18170,18130,7761
|
|
20240930,142400,31018086280,18130,18140,18140,18130,2817
|
|
20240930,142300,30967008180,18140,18130,18140,18130,2115
|
|
20240930,142200,30928651750,18140,18140,18140,18130,2079
|
|
20240930,142100,30890954790,18140,18140,18150,18130,3368
|
|
20240930,142000,30829865100,18140,18140,18140,18130,2716
|
|
20240930,141900,30780600050,18140,18160,18170,18130,5427
|
|
20240930,141800,30682104640,18170,18160,18180,18150,2271
|
|
20240930,141700,30640839610,18160,18170,18170,18150,4144
|
|
20240930,141600,30565572990,18170,18170,18180,18160,980
|
|
20240930,141500,30547766360,18180,18190,18190,18170,4487
|
|
20240930,141400,30466219770,18190,18190,18200,18180,974
|
|
20240930,141300,30448503000,18190,18200,18210,18190,3847
|
|
20240930,141200,30378487000,18200,18220,18230,18200,582
|
|
20240930,141100,30367885050,18220,18220,18230,18200,3947
|
|
20240930,141000,30295995560,18220,18210,18230,18210,3399
|
|
20240930,140900,30234053490,18220,18200,18220,18190,7841
|
|
20240930,140800,30091329370,18190,18200,18200,18180,2416
|
|
20240930,140700,30047365420,18200,18200,18200,18180,1924
|
|
20240930,140600,30012360610,18200,18180,18200,18170,4438
|
|
20240930,140500,29931617940,18180,18180,18180,18150,4463
|
|
20240930,140400,29850538760,18170,18180,18180,18170,1434
|
|
20240930,140300,29824474700,18180,18180,18180,18170,1201
|
|
20240930,140200,29802645010,18180,18180,18190,18170,2442
|
|
20240930,140100,29758251760,18180,18190,18190,18180,1332
|
|
20240930,140000,29734029440,18180,18190,18190,18180,3365
|
|
20240930,135900,29672851620,18190,18180,18190,18180,2745
|
|
20240930,135800,29622925090,18180,18190,18190,18180,848
|
|
20240930,135700,29607506790,18190,18190,18200,18190,1400
|
|
20240930,135600,29582034870,18190,18200,18200,18190,2340
|
|
20240930,135500,29539462360,18210,18200,18220,18190,2696
|
|
20240930,135400,29490388540,18200,18190,18210,18170,8859
|
|
20240930,135300,29329206790,18190,18180,18190,18180,4752
|
|
20240930,135200,29242808240,18190,18190,18200,18180,1379
|
|
20240930,135100,29217727060,18190,18190,18200,18190,2298
|
|
20240930,135000,29175925370,18190,18200,18200,18190,3711
|
|
20240930,134900,29108415300,18190,18200,18200,18190,959
|
|
20240930,134800,29090961710,18200,18200,18200,18190,320
|
|
20240930,134700,29085138440,18200,18200,18200,18200,1761
|
|
20240930,134600,29053088240,18200,18200,18200,18190,1541
|
|
20240930,134500,29025042100,18200,18200,18200,18190,1302
|
|
20240930,134400,29001346010,18200,18220,18220,18190,1683
|
|
20240930,134300,28970708510,18210,18220,18220,18210,1756
|
|
20240930,134200,28938726240,18220,18220,18220,18200,1791
|
|
20240930,134100,28906100980,18220,18220,18220,18210,593
|
|
20240930,134000,28895300660,18220,18210,18220,18210,2368
|
|
20240930,133900,28852165410,18220,18220,18220,18210,1337
|
|
20240930,133800,28827807800,18220,18240,18240,18210,771
|
|
20240930,133700,28813752650,18230,18200,18240,18200,6698
|
|
20240930,133600,28691748080,18210,18200,18210,18200,2382
|
|
20240930,133500,28648384850,18200,18230,18230,18200,2470
|
|
20240930,133400,28603380520,18230,18230,18240,18220,1362
|
|
20240930,133300,28578546150,18220,18220,18230,18220,2103
|
|
20240930,133200,28540213810,18220,18210,18230,18210,4278
|
|
20240930,133100,28462259210,18220,18210,18220,18200,5039
|
|
20240930,133000,28370538220,18200,18210,18220,18200,1142
|
|
20240930,132900,28349741470,18210,18220,18220,18200,1395
|
|
20240930,132800,28324338770,18210,18210,18220,18200,1996
|
|
20240930,132700,28287990830,18210,18200,18210,18200,2364
|
|
20240930,132600,28244947740,18200,18200,18210,18200,1325
|
|
20240930,132500,28220820270,18210,18210,18210,18200,613
|
|
20240930,132400,28209658750,18210,18200,18210,18190,1114
|
|
20240930,132300,28189376900,18200,18200,18210,18200,1306
|
|
20240930,132200,28165606970,18200,18210,18210,18190,1685
|
|
20240930,132100,28134939370,18210,18210,18210,18200,1304
|
|
20240930,132000,28111197360,18210,18220,18220,18210,2724
|
|
20240930,131900,28061590700,18220,18230,18230,18220,2109
|
|
20240930,131800,28023157800,18220,18240,18240,18220,1094
|
|
20240930,131700,28003221080,18230,18250,18250,18230,1482
|
|
20240930,131600,27976188040,18240,18250,18270,18240,834
|
|
20240930,131500,27960965210,18260,18260,18270,18250,3736
|
|
20240930,131400,27892756010,18260,18260,18260,18250,1230
|
|
20240930,131300,27870298950,18260,18260,18280,18250,4166
|
|
20240930,131200,27794208410,18260,18260,18260,18250,1697
|
|
20240930,131100,27763229020,18260,18260,18260,18250,1195
|
|
20240930,131000,27741413260,18260,18240,18260,18240,1996
|
|
20240930,130900,27704977160,18240,18250,18280,18240,4037
|
|
20240930,130800,27631270490,18250,18260,18280,18250,2608
|
|
20240930,130700,27583634830,18260,18260,18280,18260,1772
|
|
20240930,130600,27551272480,18270,18290,18290,18270,2124
|
|
20240930,130500,27512453340,18290,18290,18300,18270,2600
|
|
20240930,130400,27464918190,18290,18280,18300,18270,4454
|
|
20240930,130300,27383489940,18280,18290,18290,18270,2492
|
|
20240930,130200,27337947300,18290,18290,18300,18270,7438
|
|
20240930,130100,27201915270,18280,18270,18280,18270,1203
|
|
20240930,130000,27179926910,18270,18280,18280,18270,2547
|
|
20240930,125900,27133382700,18270,18270,18300,18270,2146
|
|
20240930,125800,27094132550,18280,18270,18280,18270,3466
|
|
20240930,125700,27030800300,18280,18300,18310,18260,16301
|
|
20240930,125600,26732588030,18300,18270,18300,18270,20841
|
|
20240930,125500,26351391900,18270,18260,18280,18260,3567
|
|
20240930,125400,26286230840,18260,18270,18270,18250,3022
|
|
20240930,125300,26231053580,18270,18250,18270,18240,6995
|
|
20240930,125200,26103369000,18250,18270,18270,18250,3605
|
|
20240930,125100,26037533800,18270,18260,18270,18250,3690
|
|
20240930,125000,25970159350,18250,18260,18260,18250,2592
|
|
20240930,124900,25922833060,18260,18260,18260,18250,1733
|
|
20240930,124800,25891197800,18260,18260,18270,18250,4154
|
|
20240930,124700,25815331280,18260,18270,18270,18250,5378
|
|
20240930,124600,25717106280,18260,18260,18270,18260,1853
|
|
20240930,124500,25683265100,18260,18260,18270,18250,1939
|
|
20240930,124400,25647852350,18260,18260,18270,18250,832
|
|
20240930,124300,25632658750,18260,18260,18270,18260,2396
|
|
20240930,124200,25588905960,18260,18270,18270,18260,464
|
|
20240930,124100,25580431590,18270,18280,18280,18260,2133
|
|
20240930,124000,25541453980,18280,18260,18280,18260,2173
|
|
20240930,123900,25501755050,18260,18290,18290,18260,2280
|
|
20240930,123800,25460083220,18280,18270,18290,18270,5884
|
|
20240930,123700,25352505710,18280,18270,18280,18260,1327
|
|
20240930,123600,25328261210,18270,18280,18280,18260,5126
|
|
20240930,123500,25234600000,18280,18250,18300,18250,20177
|
|
20240930,123400,24865813990,18250,18260,18270,18250,5522
|
|
20240930,123300,24765003710,18260,18280,18280,18250,3923
|
|
20240930,123200,24693357380,18270,18290,18290,18270,6937
|
|
20240930,123100,24566548770,18290,18300,18300,18280,7679
|
|
20240930,123000,24426113700,18290,18220,18300,18220,37480
|
|
20240930,122900,23741772350,18220,18220,18230,18210,9605
|
|
20240930,122800,23566735810,18220,18230,18230,18220,1726
|
|
20240930,122700,23535284540,18220,18220,18220,18200,5759
|
|
20240930,122600,23430388140,18220,18210,18220,18200,4737
|
|
20240930,122500,23344134310,18200,18210,18210,18190,5021
|
|
20240930,122400,23252740170,18210,18180,18220,18170,22780
|
|
20240930,122300,22838153790,18170,18140,18180,18140,14786
|
|
20240930,122200,22569614740,18140,18140,18150,18130,2213
|
|
20240930,122100,22529468080,18140,18150,18150,18140,6967
|
|
20240930,122000,22403080270,18140,18140,18150,18140,7812
|
|
20240930,121900,22261342800,18130,18120,18140,18120,6846
|
|
20240930,121800,22137218500,18120,18110,18130,18110,1498
|
|
20240930,121700,22110067810,18110,18100,18120,18100,7265
|
|
20240930,121600,21978481970,18100,18090,18110,18080,2023
|
|
20240930,121500,21941865470,18090,18080,18090,18080,434
|
|
20240930,121400,21934015100,18080,18060,18080,18060,1386
|
|
20240930,121300,21908969860,18060,18070,18080,18060,3315
|
|
20240930,121200,21849056940,18080,18100,18100,18080,1711
|
|
20240930,121100,21818110030,18100,18110,18110,18090,316
|
|
20240930,121000,21812389390,18100,18100,18110,18100,1377
|
|
20240930,120900,21787454460,18100,18120,18120,18090,3914
|
|
20240930,120800,21716592050,18120,18090,18120,18090,4371
|
|
20240930,120700,21637458710,18090,18090,18090,18080,1369
|
|
20240930,120600,21612693850,18080,18100,18100,18080,2030
|
|
20240930,120500,21575974740,18100,18070,18100,18070,3615
|
|
20240930,120400,21510578750,18070,18080,18080,18070,1796
|
|
20240930,120300,21478117810,18080,18070,18090,18070,3025
|
|
20240930,120200,21423441830,18070,18070,18070,18060,936
|
|
20240930,120100,21406531730,18060,18070,18080,18060,1730
|
|
20240930,120000,21375270540,18070,18070,18080,18070,1204
|
|
20240930,115900,21353512010,18070,18080,18080,18070,656
|
|
20240930,115800,21341655950,18080,18090,18090,18080,3153
|
|
20240930,115700,21284624340,18090,18100,18100,18080,4513
|
|
20240930,115600,21202960280,18100,18090,18100,18090,10892
|
|
20240930,115500,21005853480,18090,18070,18090,18070,5916
|
|
20240930,115400,20898885920,18080,18060,18080,18050,4565
|
|
20240930,115300,20816388470,18060,18050,18060,18050,1901
|
|
20240930,115200,20782056700,18060,18020,18060,18020,3076
|
|
20240930,115100,20726557800,18020,18020,18020,18010,1048
|
|
20240930,115000,20707672890,18020,18000,18020,18000,2158
|
|
20240930,114900,20668800790,18010,18010,18010,18000,1566
|
|
20240930,114800,20640598130,18000,18010,18020,18000,1600
|
|
20240930,114700,20611774890,18010,18010,18010,18000,690
|
|
20240930,114600,20599349630,18010,18020,18020,18010,2616
|
|
20240930,114500,20552231150,18020,18020,18030,18010,801
|
|
20240930,114400,20537794500,18020,18020,18030,18020,323
|
|
20240930,114300,20531973860,18030,18020,18030,18010,393
|
|
20240930,114200,20524890230,18020,18030,18030,18000,1829
|
|
20240930,114100,20491956680,18030,17990,18030,17990,4273
|
|
20240930,114000,20415023430,17990,18000,18000,17980,1746
|
|
20240930,113900,20383614000,18000,18010,18020,17990,4472
|
|
20240930,113800,20303106530,18010,17990,18020,17970,5746
|
|
20240930,113700,20199763080,17990,17990,18040,17980,4414
|
|
20240930,113600,20120278830,17990,18010,18010,17990,2904
|
|
20240930,113500,20068010740,18010,18000,18030,18000,2423
|
|
20240930,113400,20024364980,18000,18000,18000,17990,2302
|
|
20240930,113300,19982940800,18000,18000,18040,18000,4373
|
|
20240930,113200,19904180190,18000,18010,18010,17990,2753
|
|
20240930,113100,19854624200,18000,18000,18000,18000,149
|
|
20240930,113000,19851942200,18010,18020,18020,18010,1756
|
|
20240930,112900,19820310050,18010,18000,18050,17990,8517
|
|
20240930,112800,19666853090,17990,18000,18000,17990,1167
|
|
20240930,112700,19645850470,18000,17970,18000,17970,2407
|
|
20240930,112600,19602572020,17970,17970,17970,17970,1306
|
|
20240930,112500,19579103200,17970,17980,17980,17960,2147
|
|
20240930,112400,19540514730,17990,17990,18000,17980,1772
|
|
20240930,112300,19508628690,17990,17980,17990,17970,1617
|
|
20240930,112200,19479547880,17980,17970,17980,17960,3600
|
|
20240930,112100,19414841710,17960,17970,17970,17960,2232
|
|
20240930,112000,19374749660,17970,17970,17970,17960,426
|
|
20240930,111900,19367097360,17970,17970,17970,17960,2650
|
|
20240930,111800,19319489400,17970,17970,17980,17960,1324
|
|
20240930,111700,19295692130,17960,17970,17980,17960,1802
|
|
20240930,111600,19263312160,17970,17980,17990,17970,3366
|
|
20240930,111500,19202815390,17980,17990,17990,17980,707
|
|
20240930,111400,19190102120,18000,17990,18040,17980,8790
|
|
20240930,111300,19031882620,17990,17990,18000,17990,663
|
|
20240930,111200,19019955090,17990,17990,18000,17990,2384
|
|
20240930,111100,18977060420,17980,18010,18010,17980,3919
|
|
20240930,111000,18906552210,18020,18020,18050,18000,5992
|
|
20240930,110900,18798566600,18020,18020,18030,18020,2099
|
|
20240930,110800,18760735660,18020,18020,18030,18020,463
|
|
20240930,110700,18752392320,18020,18000,18030,17990,6411
|
|
20240930,110600,18636963100,18000,18030,18030,18000,2211
|
|
20240930,110500,18597134430,18030,18030,18040,18020,977
|
|
20240930,110400,18579517930,18030,18030,18050,18020,760
|
|
20240930,110300,18565810540,18010,18010,18050,18010,2995
|
|
20240930,110200,18511832090,18010,18020,18020,18000,2095
|
|
20240930,110100,18474102520,18020,18030,18040,18020,3424
|
|
20240930,110000,18412379260,18020,18050,18060,18020,2853
|
|
20240930,105900,18360931550,18050,18020,18050,18020,2393
|
|
20240930,105800,18317785380,18030,18020,18070,17900,41824
|
|
20240930,105700,17565265800,18020,18030,18030,18020,1322
|
|
20240930,105600,17541443210,18030,18020,18040,18010,2222
|
|
20240930,105500,17501392030,18020,18040,18040,18020,1714
|
|
20240930,105400,17470489870,18030,18020,18040,18020,2899
|
|
20240930,105300,17418236470,18010,18020,18020,18010,2303
|
|
20240930,105200,17376739990,18020,18030,18030,18020,1382
|
|
20240930,105100,17351826400,18030,18040,18040,18020,3195
|
|
20240930,105000,17294235030,18040,18050,18050,18040,428
|
|
20240930,104900,17286510930,18050,18040,18060,18020,5474
|
|
20240930,104800,17187767670,18040,18040,18070,18030,6083
|
|
20240930,104700,17078025770,18030,18040,18050,18030,6841
|
|
20240930,104600,16954636380,18040,18050,18050,18040,1551
|
|
20240930,104500,16926649980,18060,18060,18060,18050,314
|
|
20240930,104400,16920979600,18060,18060,18060,18050,6119
|
|
20240930,104300,16810496440,18070,18060,18070,18060,2494
|
|
20240930,104200,16765452190,18070,18070,18070,18060,1588
|
|
20240930,104100,16736763650,18070,18080,18080,18070,2528
|
|
20240930,104000,16691077190,18080,18060,18090,18060,4596
|
|
20240930,103900,16607984860,18060,18070,18070,18060,3213
|
|
20240930,103800,16549940150,18070,18080,18090,18060,3075
|
|
20240930,103700,16494364610,18090,18060,18090,18060,8014
|
|
20240930,103600,16349597720,18070,18080,18080,18070,1682
|
|
20240930,103500,16319201570,18080,18090,18100,18070,4798
|
|
20240930,103400,16232435620,18100,18060,18100,18060,9854
|
|
20240930,103300,16054252130,18060,18040,18070,18040,8814
|
|
20240930,103200,15895134060,18040,18050,18050,18040,1038
|
|
20240930,103100,15876398370,18050,18020,18050,18010,4041
|
|
20240930,103000,15803522450,18020,17980,18040,17980,21507
|
|
20240930,102900,15416270810,17980,17980,17990,17960,973
|
|
20240930,102800,15398777390,17990,17980,17990,17970,1990
|
|
20240930,102700,15362995290,17980,17970,17990,17960,2043
|
|
20240930,102600,15326273670,17970,17950,17980,17950,4873
|
|
20240930,102500,15238704740,17950,17940,17950,17940,812
|
|
20240930,102400,15224130940,17950,17940,17960,17930,2532
|
|
20240930,102300,15178692620,17940,17940,17940,17930,1116
|
|
20240930,102200,15158681840,17940,17940,17950,17920,1779
|
|
20240930,102100,15126771820,17940,17940,17970,17930,10305
|
|
20240930,102000,14941858210,17940,17930,17970,17930,4986
|
|
20240930,101900,14852390580,17940,17930,17940,17920,1026
|
|
20240930,101800,14833995160,17920,17940,17940,17900,3251
|
|
20240930,101700,14775747850,17920,17950,17950,17910,2579
|
|
20240930,101600,14729510570,17940,17940,17950,17900,4981
|
|
20240930,101500,14640203100,17930,17920,17930,17890,5274
|
|
20240930,101400,14545768320,17920,17900,17930,17890,14063
|
|
20240930,101300,14294033940,17910,17920,17920,17900,14716
|
|
20240930,101200,14030483440,17930,17940,17960,17910,6554
|
|
20240930,101100,13912995750,17940,17990,17990,17930,27395
|
|
20240930,101000,13421077460,17990,18020,18020,17980,8473
|
|
20240930,100900,13268570460,18010,18020,18030,18010,2288
|
|
20240930,100800,13227353860,18020,18000,18020,18000,1053
|
|
20240930,100700,13208383000,18000,18020,18040,18000,5473
|
|
20240930,100600,13109763090,18020,18020,18020,18000,2401
|
|
20240930,100500,13066516350,18020,18030,18040,18000,4785
|
|
20240930,100400,12980278740,18030,18020,18030,18010,1649
|
|
20240930,100300,12950560160,18010,18010,18030,18010,4890
|
|
20240930,100200,12862465990,18010,17990,18010,17980,4646
|
|
20240930,100100,12778860440,17990,17990,18000,17980,1555
|
|
20240930,100000,12750881430,17990,18000,18000,17990,1206
|
|
20240930,095900,12729184180,17990,18000,18010,17990,2420
|
|
20240930,095800,12685627440,18000,18010,18020,18000,2177
|
|
20240930,095700,12646434130,18020,18020,18060,18000,13963
|
|
20240930,095600,12394718800,18020,18010,18040,18010,3550
|
|
20240930,095500,12330725480,18020,18010,18020,18000,1633
|
|
20240930,095400,12301319840,18000,17990,18020,17980,3460
|
|
20240930,095300,12239039090,17990,17980,18000,17970,6317
|
|
20240930,095200,12125438980,17980,18000,18010,17980,5177
|
|
20240930,095100,12032292690,18000,18010,18020,18000,4532
|
|
20240930,095000,11950669220,18010,18020,18030,18000,1782
|
|
20240930,094900,11918571050,18020,18010,18030,18010,2977
|
|
20240930,094800,11864909210,18010,18010,18020,17990,3933
|
|
20240930,094700,11794087820,18010,18020,18020,17990,7700
|
|
20240930,094600,11655465550,18020,18000,18020,18000,3160
|
|
20240930,094500,11598561480,18000,18010,18020,18000,4489
|
|
20240930,094400,11517742390,18010,18040,18040,18000,10318
|
|
20240930,094300,11331785990,18040,18050,18050,18040,2022
|
|
20240930,094200,11295298310,18050,18040,18080,18030,6298
|
|
20240930,094100,11181562630,18050,18020,18050,18000,6955
|
|
20240930,094000,11056190620,18020,18000,18020,17980,4457
|
|
20240930,093900,10975972350,17990,18010,18020,17990,1577
|
|
20240930,093800,10947574520,18020,18000,18030,17990,4918
|
|
20240930,093700,10858994080,17990,18020,18020,17980,5679
|
|
20240930,093600,10756776740,18010,18010,18020,17990,3758
|
|
20240930,093500,10689120870,17990,17990,18020,17980,9036
|
|
20240930,093400,10526439740,17980,17990,18000,17980,7155
|
|
20240930,093300,10397674760,18000,17990,18000,17940,7127
|
|
20240930,093200,10269588120,17990,17950,17990,17940,10226
|
|
20240930,093100,10085855790,17950,17950,17950,17930,3651
|
|
20240930,093000,10020353710,17950,17930,17970,17900,13878
|
|
20240930,092900,9771570320,17920,17920,17930,17920,4015
|
|
20240930,092800,9699600450,17920,17910,17920,17910,8250
|
|
20240930,092700,9551782480,17910,17920,17920,17910,5322
|
|
20240930,092600,9456456380,17910,17920,17920,17900,9665
|
|
20240930,092500,9283369960,17920,17920,17920,17910,7727
|
|
20240930,092400,9144932990,17910,17900,17930,17890,5511
|
|
20240930,092300,9046258520,17890,17930,17930,17850,59034
|
|
20240930,092200,7990456610,17930,17920,17930,17910,9650
|
|
20240930,092100,7817523850,17920,17960,17960,17910,20580
|
|
20240930,092000,7448462310,17950,17990,17990,17950,13511
|
|
20240930,091900,7205781750,17980,18000,18000,17970,8288
|
|
20240930,091800,7056742130,17990,18060,18060,17990,13362
|
|
20240930,091700,6815978990,18050,18060,18070,18050,5397
|
|
20240930,091600,6718499950,18070,18100,18100,18070,9335
|
|
20240930,091500,6549761790,18090,18070,18110,18060,10202
|
|
20240930,091400,6365283950,18070,18070,18100,18060,10326
|
|
20240930,091300,6178593960,18070,18040,18080,18030,12847
|
|
20240930,091200,5946722590,18030,18070,18070,18000,21155
|
|
20240930,091100,5565133870,18070,18110,18120,18050,16867
|
|
20240930,091000,5259867490,18120,18070,18130,18060,13038
|
|
20240930,090900,5023952270,18050,18050,18090,18050,9755
|
|
20240930,090800,4847694990,18050,17950,18060,17950,23077
|
|
20240930,090700,4432636270,17960,17980,17980,17940,14061
|
|
20240930,090600,4180156950,17950,17950,17990,17930,22481
|
|
20240930,090500,3776497760,17960,17960,18000,17930,15900
|
|
20240930,090400,3491045770,17960,18050,18060,17950,21500
|
|
20240930,090300,3103999810,18050,18060,18060,18000,29937
|
|
20240930,090200,2564083800,18050,18140,18160,18050,37373
|
|
20240930,090100,1886884030,18130,18210,18230,18130,25501
|
|
20240930,090000,1422998110,18220,18170,18250,18110,77093
|