599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185600,42063905730,18460,18460,18460,18460,88203
|
|
20240925,185500,42063905730,18460,18460,18460,18460,0
|
|
20240925,185400,42063905730,18460,18460,18460,18460,0
|
|
20240925,185300,42063905730,18460,18460,18460,18460,0
|
|
20240925,185200,42063905730,18460,18460,18460,18460,0
|
|
20240925,185100,42063905730,18460,18460,18460,18460,0
|
|
20240925,185000,42063905730,18460,18460,18460,18460,0
|
|
20240925,184900,42063905730,18460,18460,18460,18460,0
|
|
20240925,184800,42063905730,18460,18460,18460,18460,0
|
|
20240925,184700,42063905730,18460,18460,18460,18460,0
|
|
20240925,184600,42063905730,18460,18460,18460,18460,0
|
|
20240925,184500,42063905730,18460,18460,18460,18460,0
|
|
20240925,184400,42063905730,18460,18460,18460,18460,0
|
|
20240925,184300,42063905730,18460,18460,18460,18460,0
|
|
20240925,184200,42063905730,18460,18460,18460,18460,0
|
|
20240925,184100,42063905730,18460,18460,18460,18460,0
|
|
20240925,184000,42063905730,18460,18460,18460,18460,0
|
|
20240925,183900,42063905730,18460,18460,18460,18460,0
|
|
20240925,183800,42063905730,18460,18460,18460,18460,0
|
|
20240925,183700,42063905730,18460,18460,18460,18460,0
|
|
20240925,183600,42063905730,18460,18460,18460,18460,0
|
|
20240925,183500,42063905730,18460,18460,18460,18460,0
|
|
20240925,183400,42063905730,18460,18460,18460,18460,0
|
|
20240925,183300,42063905730,18460,18460,18460,18460,0
|
|
20240925,183200,42063905730,18460,18460,18460,18460,0
|
|
20240925,183100,42063905730,18460,18460,18460,18460,0
|
|
20240925,183000,42063905730,18460,18460,18460,18460,0
|
|
20240925,182900,42063905730,18460,18460,18460,18460,0
|
|
20240925,182800,42063905730,18460,18460,18460,18460,0
|
|
20240925,182700,42063905730,18460,18460,18460,18460,0
|
|
20240925,182600,42063905730,18460,18460,18460,18460,88203
|
|
20240925,182500,42063905730,18460,18460,18460,18460,0
|
|
20240925,182400,42063905730,18460,18460,18460,18460,0
|
|
20240925,182300,42063905730,18460,18460,18460,18460,0
|
|
20240925,182200,42063905730,18460,18460,18460,18460,0
|
|
20240925,182100,42063905730,18460,18460,18460,18460,0
|
|
20240925,182000,42063905730,18460,18460,18460,18460,0
|
|
20240925,181900,42063905730,18460,18460,18460,18460,0
|
|
20240925,181800,42063905730,18460,18460,18460,18460,0
|
|
20240925,181700,42063905730,18460,18460,18460,18460,0
|
|
20240925,181600,42063905730,18460,18460,18460,18460,0
|
|
20240925,181500,42063905730,18460,18460,18460,18460,0
|
|
20240925,181400,42063905730,18460,18460,18460,18460,0
|
|
20240925,181300,42063905730,18460,18460,18460,18460,0
|
|
20240925,181200,42063905730,18460,18460,18460,18460,0
|
|
20240925,181100,42063905730,18460,18460,18460,18460,0
|
|
20240925,181000,42063905730,18460,18460,18460,18460,0
|
|
20240925,180900,42063905730,18460,18460,18460,18460,0
|
|
20240925,180800,42063905730,18460,18460,18460,18460,0
|
|
20240925,180700,42063905730,18460,18460,18460,18460,0
|
|
20240925,180600,42063905730,18460,18460,18460,18460,0
|
|
20240925,180500,42063905730,18460,18460,18460,18460,0
|
|
20240925,180400,42063905730,18460,18460,18460,18460,0
|
|
20240925,180300,42063905730,18460,18460,18460,18460,0
|
|
20240925,180200,42063905730,18460,18460,18460,18460,0
|
|
20240925,180100,42063905730,18460,18460,18460,18460,0
|
|
20240925,180000,42063905730,18460,18460,18460,18460,0
|
|
20240925,175900,42063905730,18460,18460,18460,18460,0
|
|
20240925,175800,42063905730,18460,18460,18460,18460,0
|
|
20240925,175700,42063905730,18460,18460,18460,18460,0
|
|
20240925,175600,42063905730,18460,18460,18460,18460,88203
|
|
20240925,175500,42063905730,18460,18460,18460,18460,0
|
|
20240925,175400,42063905730,18460,18460,18460,18460,0
|
|
20240925,175300,42063905730,18460,18460,18460,18460,0
|
|
20240925,175200,42063905730,18460,18460,18460,18460,0
|
|
20240925,175100,42063905730,18460,18460,18460,18460,0
|
|
20240925,175000,42063905730,18460,18460,18460,18460,0
|
|
20240925,174900,42063905730,18460,18460,18460,18460,0
|
|
20240925,174800,42063905730,18460,18460,18460,18460,0
|
|
20240925,174700,42063905730,18460,18460,18460,18460,0
|
|
20240925,174600,42063905730,18460,18460,18460,18460,0
|
|
20240925,174500,42063905730,18460,18460,18460,18460,0
|
|
20240925,174400,42063905730,18460,18460,18460,18460,0
|
|
20240925,174300,42063905730,18460,18460,18460,18460,0
|
|
20240925,174200,42063905730,18460,18460,18460,18460,0
|
|
20240925,174100,42063905730,18460,18460,18460,18460,0
|
|
20240925,174000,42063905730,18460,18460,18460,18460,0
|
|
20240925,173900,42063905730,18460,18460,18460,18460,0
|
|
20240925,173800,42063905730,18460,18460,18460,18460,0
|
|
20240925,173700,42063905730,18460,18460,18460,18460,0
|
|
20240925,173600,42063905730,18460,18460,18460,18460,0
|
|
20240925,173500,42063905730,18460,18460,18460,18460,0
|
|
20240925,173400,42063905730,18460,18460,18460,18460,0
|
|
20240925,173300,42063905730,18460,18460,18460,18460,0
|
|
20240925,173200,42063905730,18460,18460,18460,18460,0
|
|
20240925,173100,42063905730,18460,18460,18460,18460,0
|
|
20240925,173000,42063905730,18460,18460,18460,18460,0
|
|
20240925,172900,42063905730,18460,18460,18460,18460,0
|
|
20240925,172800,42063905730,18460,18460,18460,18460,0
|
|
20240925,172700,42063905730,18460,18460,18460,18460,0
|
|
20240925,172600,42063905730,18460,18460,18460,18460,88203
|
|
20240925,172500,42063905730,18460,18460,18460,18460,0
|
|
20240925,172400,42063905730,18460,18460,18460,18460,0
|
|
20240925,172300,42063905730,18460,18460,18460,18460,0
|
|
20240925,172200,42063905730,18460,18460,18460,18460,0
|
|
20240925,172100,42063905730,18460,18460,18460,18460,0
|
|
20240925,172000,42063905730,18460,18460,18460,18460,0
|
|
20240925,171900,42063905730,18460,18460,18460,18460,0
|
|
20240925,171800,42063905730,18460,18460,18460,18460,0
|
|
20240925,171700,42063905730,18460,18460,18460,18460,0
|
|
20240925,171600,42063905730,18460,18460,18460,18460,0
|
|
20240925,171500,42063905730,18460,18460,18460,18460,0
|
|
20240925,171400,42063905730,18460,18460,18460,18460,0
|
|
20240925,171300,42063905730,18460,18460,18460,18460,0
|
|
20240925,171200,42063905730,18460,18460,18460,18460,0
|
|
20240925,171100,42063905730,18460,18460,18460,18460,0
|
|
20240925,171000,42063905730,18460,18460,18460,18460,0
|
|
20240925,170900,42063905730,18460,18460,18460,18460,0
|
|
20240925,170800,42063905730,18460,18460,18460,18460,0
|
|
20240925,170700,42063905730,18460,18460,18460,18460,0
|
|
20240925,170600,42063905730,18460,18460,18460,18460,0
|
|
20240925,170500,42063905730,18460,18460,18460,18460,0
|
|
20240925,170400,42063905730,18460,18460,18460,18460,0
|
|
20240925,170300,42063905730,18460,18460,18460,18460,0
|
|
20240925,170200,42063905730,18460,18460,18460,18460,0
|
|
20240925,170100,42063905730,18460,18460,18460,18460,0
|
|
20240925,170000,42063905730,18460,18460,18460,18460,0
|
|
20240925,165900,42063905730,18460,18460,18460,18460,0
|
|
20240925,165800,42063905730,18460,18460,18460,18460,0
|
|
20240925,165700,42063905730,18460,18460,18460,18460,0
|
|
20240925,165600,42063905730,18460,18460,18460,18460,88203
|
|
20240925,165500,42063905730,18460,18460,18460,18460,0
|
|
20240925,165400,42063905730,18460,18460,18460,18460,0
|
|
20240925,165300,42063905730,18460,18460,18460,18460,0
|
|
20240925,165200,42063905730,18460,18460,18460,18460,0
|
|
20240925,165100,42063905730,18460,18460,18460,18460,0
|
|
20240925,165000,42063905730,18460,18460,18460,18460,0
|
|
20240925,164900,42063905730,18460,18460,18460,18460,0
|
|
20240925,164800,42063905730,18460,18460,18460,18460,0
|
|
20240925,164700,42063905730,18460,18460,18460,18460,0
|
|
20240925,164600,42063905730,18460,18460,18460,18460,0
|
|
20240925,164500,42063905730,18460,18460,18460,18460,0
|
|
20240925,164400,42063905730,18460,18460,18460,18460,0
|
|
20240925,164300,42063905730,18460,18460,18460,18460,0
|
|
20240925,164200,42063905730,18460,18460,18460,18460,0
|
|
20240925,164100,42063905730,18460,18460,18460,18460,0
|
|
20240925,164000,42063905730,18460,18460,18460,18460,0
|
|
20240925,163900,42063905730,18460,18460,18460,18460,0
|
|
20240925,163800,42063905730,18460,18460,18460,18460,0
|
|
20240925,163700,42063905730,18460,18460,18460,18460,0
|
|
20240925,163600,42063905730,18460,18460,18460,18460,0
|
|
20240925,163500,42063905730,18460,18460,18460,18460,0
|
|
20240925,163400,42063905730,18460,18460,18460,18460,0
|
|
20240925,163300,42063905730,18460,18460,18460,18460,0
|
|
20240925,163200,42063905730,18460,18460,18460,18460,0
|
|
20240925,163100,42063905730,18460,18460,18460,18460,0
|
|
20240925,163000,42063905730,18460,18460,18460,18460,0
|
|
20240925,162900,42063905730,18460,18460,18460,18460,0
|
|
20240925,162800,42063905730,18460,18460,18460,18460,0
|
|
20240925,162700,42063905730,18460,18460,18460,18460,0
|
|
20240925,162600,42063905730,18460,18460,18460,18460,88203
|
|
20240925,162500,42063905730,18460,18460,18460,18460,0
|
|
20240925,162400,42063905730,18460,18460,18460,18460,0
|
|
20240925,162300,42063905730,18460,18460,18460,18460,0
|
|
20240925,162200,42063905730,18460,18460,18460,18460,0
|
|
20240925,162100,42063905730,18460,18460,18460,18460,0
|
|
20240925,162000,42063905730,18460,18460,18460,18460,0
|
|
20240925,161900,42063905730,18460,18460,18460,18460,0
|
|
20240925,161800,42063905730,18460,18460,18460,18460,0
|
|
20240925,161700,42063905730,18460,18460,18460,18460,0
|
|
20240925,161600,42063905730,18460,18460,18460,18460,0
|
|
20240925,161500,42063905730,18460,18460,18460,18460,0
|
|
20240925,161400,42063905730,18460,18460,18460,18460,0
|
|
20240925,161300,42063905730,18460,18460,18460,18460,0
|
|
20240925,161200,42063905730,18460,18460,18460,18460,0
|
|
20240925,161100,42063905730,18460,18460,18460,18460,0
|
|
20240925,161000,42063905730,18460,18460,18460,18460,0
|
|
20240925,160900,42063905730,18460,18460,18460,18460,0
|
|
20240925,160800,42063905730,18460,18460,18460,18460,0
|
|
20240925,160700,42063905730,18460,18460,18460,18460,0
|
|
20240925,160600,42063905730,18460,18460,18460,18460,0
|
|
20240925,160500,42063905730,18460,18460,18460,18460,0
|
|
20240925,160400,42063905730,18460,18460,18460,18460,0
|
|
20240925,160300,42063905730,18460,18460,18460,18460,0
|
|
20240925,160200,42063905730,18460,18460,18460,18460,0
|
|
20240925,160100,42063905730,18460,18460,18460,18460,0
|
|
20240925,160000,42063905730,18460,18460,18460,18460,0
|
|
20240925,155900,42063905730,18460,18460,18460,18460,0
|
|
20240925,155800,42063905730,18460,18460,18460,18460,0
|
|
20240925,155700,42063905730,18460,18460,18460,18460,0
|
|
20240925,155600,42063905730,18460,18460,18460,18460,88203
|
|
20240925,155500,42063905730,18460,18460,18460,18460,0
|
|
20240925,155400,42063905730,18460,18460,18460,18460,0
|
|
20240925,155300,42063905730,18460,18460,18460,18460,0
|
|
20240925,155200,42063905730,18460,18460,18460,18460,0
|
|
20240925,155100,42063905730,18460,18460,18460,18460,0
|
|
20240925,155000,42063905730,18460,18460,18460,18460,0
|
|
20240925,154900,42063905730,18460,18460,18460,18460,0
|
|
20240925,154800,42063905730,18460,18460,18460,18460,0
|
|
20240925,154700,42063905730,18460,18460,18460,18460,0
|
|
20240925,154600,42063905730,18460,18460,18460,18460,0
|
|
20240925,154500,42063905730,18460,18460,18460,18460,0
|
|
20240925,154400,42063905730,18460,18460,18460,18460,0
|
|
20240925,154300,42063905730,18460,18460,18460,18460,0
|
|
20240925,154200,42063905730,18460,18460,18460,18460,0
|
|
20240925,154100,42063905730,18460,18460,18460,18460,0
|
|
20240925,154000,42063905730,18460,18460,18460,18460,0
|
|
20240925,153900,42063905730,18460,18460,18460,18460,0
|
|
20240925,153800,42063905730,18460,18460,18460,18460,0
|
|
20240925,153700,42063905730,18460,18460,18460,18460,0
|
|
20240925,153600,42063905730,18460,18460,18460,18460,0
|
|
20240925,153500,42063905730,18460,18460,18460,18460,0
|
|
20240925,153400,42063905730,18460,18460,18460,18460,0
|
|
20240925,153300,42063905730,18460,18460,18460,18460,0
|
|
20240925,153200,42063905730,18460,18460,18460,18460,0
|
|
20240925,153100,42063905730,18460,18460,18460,18460,0
|
|
20240925,153000,42063905730,18460,18460,18460,18460,88203
|
|
20240925,152900,40435678350,18490,18490,18490,18490,0
|
|
20240925,152800,40435678350,18490,18490,18490,18490,0
|
|
20240925,152700,40435678350,18490,18490,18490,18490,0
|
|
20240925,152600,40435678350,18490,18490,18490,18490,0
|
|
20240925,152500,40435678350,18490,18490,18490,18490,0
|
|
20240925,152400,40435678350,18490,18490,18490,18490,0
|
|
20240925,152300,40435678350,18490,18490,18490,18490,0
|
|
20240925,152200,40435678350,18490,18490,18490,18490,0
|
|
20240925,152100,40435678350,18490,18490,18490,18490,0
|
|
20240925,152000,40435678350,18490,18490,18490,18490,0
|
|
20240925,151900,40435678350,18490,18490,18500,18470,6668
|
|
20240925,151800,40312414080,18480,18500,18500,18480,3761
|
|
20240925,151700,40242868460,18500,18490,18500,18490,3327
|
|
20240925,151600,40181345170,18490,18500,18500,18480,5391
|
|
20240925,151500,40081652000,18490,18470,18490,18470,6685
|
|
20240925,151400,39958082180,18470,18480,18490,18470,4183
|
|
20240925,151300,39880777980,18480,18480,18480,18470,4485
|
|
20240925,151200,39797921340,18480,18480,18490,18450,9006
|
|
20240925,151100,39631584730,18470,18460,18480,18460,8479
|
|
20240925,151000,39474962380,18460,18460,18470,18460,2683
|
|
20240925,150900,39425427040,18460,18450,18470,18430,5171
|
|
20240925,150800,39330051110,18440,18470,18470,18440,3071
|
|
20240925,150700,39273385610,18460,18440,18470,18430,7590
|
|
20240925,150600,39133326670,18430,18410,18430,18400,9073
|
|
20240925,150500,38966205440,18420,18410,18420,18400,4887
|
|
20240925,150400,38876238890,18400,18420,18430,18400,7534
|
|
20240925,150300,38737489330,18420,18440,18450,18410,5767
|
|
20240925,150200,38631217470,18440,18480,18480,18440,3854
|
|
20240925,150100,38560119310,18460,18470,18520,18450,10470
|
|
20240925,150000,38366655330,18470,18490,18490,18460,14775
|
|
20240925,145900,38093738140,18490,18530,18530,18490,10313
|
|
20240925,145800,37902884830,18530,18550,18550,18530,2142
|
|
20240925,145700,37863178440,18540,18560,18560,18540,3021
|
|
20240925,145600,37807147440,18550,18560,18580,18550,3541
|
|
20240925,145500,37741393670,18560,18560,18570,18550,3754
|
|
20240925,145400,37671719260,18550,18560,18560,18550,2040
|
|
20240925,145300,37633875560,18550,18550,18560,18540,4078
|
|
20240925,145200,37558231620,18550,18540,18560,18530,4075
|
|
20240925,145100,37482681000,18530,18530,18540,18520,5208
|
|
20240925,145000,37386168050,18520,18530,18560,18520,8297
|
|
20240925,144900,37232321260,18520,18540,18540,18520,4939
|
|
20240925,144800,37140790450,18540,18580,18590,18530,19370
|
|
20240925,144700,36781301220,18590,18590,18590,18570,3384
|
|
20240925,144600,36718424000,18590,18600,18600,18580,3070
|
|
20240925,144500,36661350630,18600,18600,18620,18590,2073
|
|
20240925,144400,36622783730,18620,18620,18620,18590,3117
|
|
20240925,144300,36564786430,18610,18620,18620,18610,5712
|
|
20240925,144200,36458460460,18610,18620,18620,18610,1278
|
|
20240925,144100,36434674850,18620,18610,18620,18610,1858
|
|
20240925,144000,36400084500,18610,18610,18620,18610,3521
|
|
20240925,143900,36334546060,18620,18620,18620,18610,1693
|
|
20240925,143800,36303036320,18610,18610,18620,18610,2174
|
|
20240925,143700,36262574520,18600,18610,18620,18600,1864
|
|
20240925,143600,36227884430,18620,18620,18620,18610,1602
|
|
20240925,143500,36198067480,18620,18620,18620,18610,4437
|
|
20240925,143400,36115461180,18620,18600,18620,18600,3849
|
|
20240925,143300,36043806040,18600,18620,18620,18590,8516
|
|
20240925,143200,35885417500,18620,18620,18630,18620,2358
|
|
20240925,143100,35841505510,18630,18630,18630,18620,1715
|
|
20240925,143000,35809567350,18630,18630,18630,18610,2131
|
|
20240925,142900,35769885820,18630,18620,18630,18610,5149
|
|
20240925,142800,35674009560,18630,18630,18630,18620,8549
|
|
20240925,142700,35514807690,18630,18620,18630,18620,1346
|
|
20240925,142600,35489738570,18630,18630,18630,18620,3698
|
|
20240925,142500,35420855220,18620,18620,18630,18610,3336
|
|
20240925,142400,35358725080,18630,18630,18630,18620,1457
|
|
20240925,142300,35331593210,18620,18630,18630,18620,3988
|
|
20240925,142200,35257318180,18620,18620,18630,18620,1592
|
|
20240925,142100,35227672710,18620,18630,18630,18610,1749
|
|
20240925,142000,35195103910,18630,18630,18630,18620,2112
|
|
20240925,141900,35155772540,18630,18630,18630,18620,4063
|
|
20240925,141800,35080084680,18640,18630,18640,18620,2143
|
|
20240925,141700,35040157650,18630,18630,18630,18620,3871
|
|
20240925,141600,34968045280,18630,18620,18630,18610,4018
|
|
20240925,141500,34893218190,18620,18610,18620,18600,3396
|
|
20240925,141400,34830015200,18600,18600,18610,18600,1412
|
|
20240925,141300,34803744480,18600,18610,18610,18600,1504
|
|
20240925,141200,34775761380,18610,18600,18610,18600,7345
|
|
20240925,141100,34639114350,18600,18590,18600,18590,1828
|
|
20240925,141000,34605123090,18590,18590,18590,18580,1221
|
|
20240925,140900,34582430130,18590,18600,18610,18590,1835
|
|
20240925,140800,34548300320,18600,18600,18610,18600,1458
|
|
20240925,140700,34521175160,18600,18570,18600,18570,5266
|
|
20240925,140600,34423305330,18580,18580,18580,18560,2094
|
|
20240925,140500,34384424740,18580,18570,18590,18560,2996
|
|
20240925,140400,34328772700,18580,18580,18580,18570,1563
|
|
20240925,140300,34299741410,18580,18580,18590,18580,2075
|
|
20240925,140200,34261186960,18580,18590,18590,18580,3563
|
|
20240925,140100,34194977320,18600,18600,18600,18590,1070
|
|
20240925,140000,34175078650,18610,18620,18620,18600,2003
|
|
20240925,135900,34137819480,18610,18600,18620,18600,1507
|
|
20240925,135800,34109775330,18600,18590,18620,18580,3237
|
|
20240925,135700,34049599280,18590,18570,18590,18560,3431
|
|
20240925,135600,33985869910,18570,18600,18600,18570,892
|
|
20240925,135500,33969298800,18600,18620,18620,18580,3548
|
|
20240925,135400,33903322560,18620,18620,18620,18610,1309
|
|
20240925,135300,33878958400,18630,18630,18630,18620,1249
|
|
20240925,135200,33855698100,18620,18640,18640,18620,6206
|
|
20240925,135100,33740079970,18630,18630,18640,18620,1797
|
|
20240925,135000,33706602390,18630,18600,18630,18600,16857
|
|
20240925,134900,33392938230,18600,18580,18600,18570,8994
|
|
20240925,134800,33225769590,18580,18590,18590,18580,6983
|
|
20240925,134700,33096022170,18590,18610,18610,18590,3836
|
|
20240925,134600,33024685470,18610,18580,18610,18580,4382
|
|
20240925,134500,32943204420,18580,18590,18590,18580,1357
|
|
20240925,134400,32917987360,18590,18610,18620,18580,6285
|
|
20240925,134300,32801112160,18610,18630,18630,18610,4935
|
|
20240925,134200,32709261670,18630,18620,18630,18620,2779
|
|
20240925,134100,32657514000,18630,18630,18640,18620,2203
|
|
20240925,134000,32616472250,18640,18630,18640,18630,2003
|
|
20240925,133900,32579141640,18640,18630,18640,18620,5229
|
|
20240925,133800,32481738390,18630,18620,18630,18610,2875
|
|
20240925,133700,32428215350,18620,18630,18630,18610,2343
|
|
20240925,133600,32384583890,18630,18630,18630,18620,1156
|
|
20240925,133500,32363056820,18620,18620,18630,18610,4158
|
|
20240925,133400,32285618120,18620,18620,18620,18610,1138
|
|
20240925,133300,32264437040,18620,18620,18620,18610,949
|
|
20240925,133200,32246769880,18610,18620,18630,18610,2852
|
|
20240925,133100,32193668240,18630,18640,18650,18620,2974
|
|
20240925,133000,32138234440,18640,18650,18650,18640,3921
|
|
20240925,132900,32065143310,18640,18650,18650,18640,1528
|
|
20240925,132800,32036656630,18650,18650,18650,18640,647
|
|
20240925,132700,32024591240,18650,18650,18650,18600,6374
|
|
20240925,132600,31905824340,18640,18650,18650,18640,1080
|
|
20240925,132500,31885683720,18650,18650,18660,18640,6293
|
|
20240925,132400,31768329440,18650,18640,18650,18640,323
|
|
20240925,132300,31762307650,18640,18640,18650,18640,9247
|
|
20240925,132200,31589938390,18640,18630,18640,18620,4844
|
|
20240925,132100,31499677760,18630,18620,18630,18620,1328
|
|
20240925,132000,31474948450,18620,18640,18640,18610,2108
|
|
20240925,131900,31435701730,18640,18630,18640,18610,6651
|
|
20240925,131800,31311850930,18630,18640,18640,18630,844
|
|
20240925,131700,31296121590,18630,18640,18640,18630,1338
|
|
20240925,131600,31271190540,18630,18630,18640,18630,4615
|
|
20240925,131500,31185200140,18640,18630,18640,18630,2936
|
|
20240925,131400,31130474750,18630,18630,18640,18630,1505
|
|
20240925,131300,31102430890,18640,18640,18660,18640,2954
|
|
20240925,131200,31047342040,18650,18640,18650,18630,1497
|
|
20240925,131100,31019438870,18640,18650,18660,18640,1681
|
|
20240925,131000,30988096270,18660,18650,18660,18650,860
|
|
20240925,130900,30972055220,18660,18670,18670,18650,2059
|
|
20240925,130800,30933629470,18670,18660,18670,18650,8066
|
|
20240925,130700,30783122140,18650,18640,18660,18630,4802
|
|
20240925,130600,30693564030,18650,18640,18650,18640,1047
|
|
20240925,130500,30674043440,18640,18650,18650,18640,2317
|
|
20240925,130400,30630844280,18640,18640,18650,18630,2180
|
|
20240925,130300,30590201810,18630,18640,18650,18630,3475
|
|
20240925,130200,30525438930,18650,18640,18650,18640,2109
|
|
20240925,130100,30486122530,18650,18650,18660,18650,501
|
|
20240925,130000,30476778860,18640,18650,18660,18640,2928
|
|
20240925,125900,30422160130,18660,18650,18660,18640,2383
|
|
20240925,125800,30377712600,18660,18650,18660,18640,1766
|
|
20240925,125700,30344780630,18650,18650,18660,18650,1851
|
|
20240925,125600,30310251790,18650,18650,18660,18640,12604
|
|
20240925,125500,30075195310,18650,18640,18650,18640,3482
|
|
20240925,125400,30010263880,18650,18640,18650,18630,1998
|
|
20240925,125300,29973022820,18630,18640,18650,18630,715
|
|
20240925,125200,29959694840,18630,18640,18650,18630,2033
|
|
20240925,125100,29921799830,18640,18650,18650,18640,1113
|
|
20240925,125000,29901049240,18650,18630,18650,18630,4799
|
|
20240925,124900,29811593550,18640,18630,18640,18630,508
|
|
20240925,124800,29802127510,18640,18630,18640,18630,1551
|
|
20240925,124700,29773229520,18630,18640,18640,18630,1624
|
|
20240925,124600,29742967140,18630,18620,18640,18600,5032
|
|
20240925,124500,29649264210,18620,18610,18620,18600,3795
|
|
20240925,124400,29578628660,18610,18610,18620,18600,2142
|
|
20240925,124300,29538763410,18620,18610,18630,18610,1521
|
|
20240925,124200,29510444240,18620,18620,18630,18610,1435
|
|
20240925,124100,29483725410,18620,18630,18630,18620,1059
|
|
20240925,124000,29464004110,18630,18640,18650,18620,2162
|
|
20240925,123900,29423712780,18640,18650,18650,18640,1695
|
|
20240925,123800,29392112030,18640,18650,18650,18640,903
|
|
20240925,123700,29375276270,18650,18630,18650,18620,8014
|
|
20240925,123600,29225915140,18630,18620,18630,18620,1972
|
|
20240925,123500,29189193000,18620,18620,18630,18610,5206
|
|
20240925,123400,29092237150,18630,18620,18630,18620,947
|
|
20240925,123300,29074602210,18620,18630,18640,18620,819
|
|
20240925,123200,29059342290,18630,18640,18650,18630,2325
|
|
20240925,123100,29016016950,18640,18650,18650,18640,395
|
|
20240925,123000,29008653140,18640,18650,18650,18640,640
|
|
20240925,122900,28996720850,18650,18650,18650,18640,607
|
|
20240925,122800,28985401950,18640,18640,18650,18630,5350
|
|
20240925,122700,28885657090,18640,18620,18640,18620,3958
|
|
20240925,122600,28811937720,18630,18640,18640,18620,330
|
|
20240925,122500,28805790150,18640,18650,18650,18620,6999
|
|
20240925,122400,28675439720,18650,18640,18650,18640,709
|
|
20240925,122300,28662221430,18650,18650,18650,18630,1571
|
|
20240925,122200,28632929620,18650,18660,18660,18650,739
|
|
20240925,122100,28619143150,18650,18670,18670,18650,1191
|
|
20240925,122000,28596920960,18660,18670,18670,18660,725
|
|
20240925,121900,28583388570,18660,18640,18670,18640,6541
|
|
20240925,121800,28461358040,18640,18640,18650,18630,2875
|
|
20240925,121700,28407756640,18630,18630,18650,18630,2340
|
|
20240925,121600,28364151240,18630,18650,18650,18630,2226
|
|
20240925,121500,28322658210,18650,18660,18660,18640,3313
|
|
20240925,121400,28260863050,18660,18660,18670,18650,3877
|
|
20240925,121300,28188518700,18660,18660,18670,18650,2708
|
|
20240925,121200,28137983640,18670,18670,18670,18660,2645
|
|
20240925,121100,28088611980,18670,18670,18680,18670,1962
|
|
20240925,121000,28051966570,18670,18680,18680,18670,3205
|
|
20240925,120900,27992104710,18680,18680,18680,18650,8119
|
|
20240925,120800,27840506790,18680,18690,18690,18670,2109
|
|
20240925,120700,27801108680,18690,18680,18690,18680,15078
|
|
20240925,120600,27519316710,18680,18690,18690,18670,2264
|
|
20240925,120500,27477019940,18680,18680,18690,18670,2649
|
|
20240925,120400,27427547820,18690,18670,18690,18670,6956
|
|
20240925,120300,27297622020,18680,18690,18690,18670,4438
|
|
20240925,120200,27214715670,18690,18670,18690,18670,10239
|
|
20240925,120100,27023457430,18670,18660,18680,18650,3031
|
|
20240925,120000,26966880420,18650,18660,18670,18650,4551
|
|
20240925,115900,26881985000,18670,18680,18680,18660,1291
|
|
20240925,115800,26857880320,18680,18680,18680,18670,1837
|
|
20240925,115700,26823578250,18670,18680,18690,18670,3085
|
|
20240925,115600,26765952520,18680,18660,18690,18650,12070
|
|
20240925,115500,26540605150,18660,18680,18680,18650,6120
|
|
20240925,115400,26426393140,18670,18690,18690,18670,5039
|
|
20240925,115300,26332275690,18680,18700,18700,18680,9275
|
|
20240925,115200,26158920440,18690,18650,18700,18620,28837
|
|
20240925,115100,25620249900,18650,18650,18660,18600,12560
|
|
20240925,115000,25386235330,18640,18670,18670,18640,9108
|
|
20240925,114900,25216308230,18670,18640,18700,18630,37309
|
|
20240925,114800,24519870260,18640,18580,18650,18580,171961
|
|
20240925,114700,21319641170,18590,18580,18590,18580,5078
|
|
20240925,114600,21225277760,18580,18570,18590,18570,4609
|
|
20240925,114500,21139640440,18570,18580,18590,18570,2238
|
|
20240925,114400,21098054120,18580,18580,18590,18580,947
|
|
20240925,114300,21080456330,18580,18570,18590,18570,14071
|
|
20240925,114200,20819001780,18580,18570,18580,18560,3093
|
|
20240925,114100,20761573210,18560,18560,18570,18560,344
|
|
20240925,114000,20755187050,18560,18580,18580,18560,3465
|
|
20240925,113900,20690842650,18570,18580,18580,18560,3784
|
|
20240925,113800,20620568040,18590,18540,18590,18540,101369
|
|
20240925,113700,18739516720,18530,18530,18540,18510,7594
|
|
20240925,113600,18598806970,18520,18530,18540,18520,2903
|
|
20240925,113500,18545025930,18530,18520,18540,18520,10223
|
|
20240925,113400,18355605050,18530,18520,18530,18510,2606
|
|
20240925,113300,18307323680,18520,18530,18530,18520,1613
|
|
20240925,113200,18277447870,18530,18530,18530,18520,8678
|
|
20240925,113100,18116721390,18530,18520,18530,18510,7042
|
|
20240925,113000,17986362890,18520,18520,18530,18520,1454
|
|
20240925,112900,17959432980,18520,18520,18530,18510,2482
|
|
20240925,112800,17913467520,18520,18520,18520,18510,1850
|
|
20240925,112700,17879216660,18520,18520,18530,18520,1651
|
|
20240925,112600,17848639370,18520,18520,18530,18510,1026
|
|
20240925,112500,17829641840,18520,18530,18530,18510,3083
|
|
20240925,112400,17772528230,18530,18530,18530,18520,4446
|
|
20240925,112300,17690175000,18520,18520,18530,18520,2713
|
|
20240925,112200,17639928620,18520,18520,18530,18520,1544
|
|
20240925,112100,17611323430,18530,18510,18530,18510,4055
|
|
20240925,112000,17536221450,18510,18510,18520,18510,607
|
|
20240925,111900,17524982880,18520,18520,18520,18510,361
|
|
20240925,111800,17518297670,18510,18500,18520,18490,2326
|
|
20240925,111700,17475243100,18500,18500,18510,18490,3362
|
|
20240925,111600,17413048750,18500,18490,18500,18480,3913
|
|
20240925,111500,17340693650,18500,18520,18520,18490,6525
|
|
20240925,111400,17219948350,18520,18510,18530,18510,828
|
|
20240925,111300,17204614790,18510,18520,18530,18510,3451
|
|
20240925,111200,17140700400,18530,18520,18530,18520,1808
|
|
20240925,111100,17107204660,18530,18530,18530,18520,2431
|
|
20240925,111000,17062164830,18530,18520,18540,18520,14147
|
|
20240925,110900,16800032270,18520,18510,18520,18510,1135
|
|
20240925,110800,16779012560,18520,18520,18530,18500,12975
|
|
20240925,110700,16538811050,18520,18500,18530,18490,17607
|
|
20240925,110600,16212891300,18490,18490,18500,18480,4875
|
|
20240925,110500,16122757130,18490,18500,18500,18490,11495
|
|
20240925,110400,15910131110,18500,18490,18500,18480,2996
|
|
20240925,110300,15854730770,18490,18480,18490,18470,3086
|
|
20240925,110200,15797705860,18480,18470,18480,18470,796
|
|
20240925,110100,15782999550,18470,18500,18500,18470,1356
|
|
20240925,110000,15757933970,18490,18500,18500,18490,3019
|
|
20240925,105900,15702092920,18490,18490,18500,18480,10294
|
|
20240925,105800,15511739450,18490,18460,18490,18460,19039
|
|
20240925,105700,15159987450,18460,18460,18460,18440,1996
|
|
20240925,105600,15123145010,18460,18440,18460,18430,2189
|
|
20240925,105500,15082760060,18450,18450,18460,18450,1171
|
|
20240925,105400,15061148050,18460,18440,18460,18440,2815
|
|
20240925,105300,15009216920,18440,18450,18450,18430,3289
|
|
20240925,105200,14948546270,18410,18440,18450,18410,6118
|
|
20240925,105100,14835758220,18440,18440,18440,18430,1429
|
|
20240925,105000,14809413530,18440,18430,18440,18430,952
|
|
20240925,104900,14791863580,18430,18430,18440,18420,2631
|
|
20240925,104800,14743366500,18430,18440,18440,18420,1819
|
|
20240925,104700,14709842310,18430,18440,18450,18420,2292
|
|
20240925,104600,14667606340,18450,18460,18460,18430,1835
|
|
20240925,104500,14633776130,18460,18470,18470,18430,4236
|
|
20240925,104400,14555628680,18470,18460,18470,18460,1196
|
|
20240925,104300,14533539230,18470,18470,18470,18460,7745
|
|
20240925,104200,14390493150,18460,18470,18470,18460,2753
|
|
20240925,104100,14339661720,18470,18470,18470,18460,1587
|
|
20240925,104000,14310352810,18470,18470,18470,18460,4870
|
|
20240925,103900,14220429340,18460,18460,18470,18450,4985
|
|
20240925,103800,14128376680,18450,18470,18470,18450,4114
|
|
20240925,103700,14052434990,18470,18460,18470,18460,2319
|
|
20240925,103600,14009610160,18470,18470,18470,18460,3642
|
|
20240925,103500,13942361590,18470,18450,18470,18440,7191
|
|
20240925,103400,13809649550,18450,18440,18450,18430,3352
|
|
20240925,103300,13747836370,18440,18440,18440,18430,3991
|
|
20240925,103200,13674245420,18440,18440,18440,18430,2370
|
|
20240925,103100,13630553490,18440,18440,18440,18430,1187
|
|
20240925,103000,13608667220,18440,18440,18440,18430,1298
|
|
20240925,102900,13584733130,18430,18430,18440,18430,922
|
|
20240925,102800,13567734160,18440,18440,18450,18430,4739
|
|
20240925,102700,13480348190,18440,18420,18440,18420,4854
|
|
20240925,102600,13390897220,18410,18430,18440,18410,5994
|
|
20240925,102500,13280413900,18430,18440,18440,18420,1417
|
|
20240925,102400,13254294930,18430,18440,18440,18430,1594
|
|
20240925,102300,13224905850,18430,18390,18440,18380,8433
|
|
20240925,102200,13069701670,18380,18380,18390,18380,498
|
|
20240925,102100,13060545310,18390,18370,18390,18370,1714
|
|
20240925,102000,13029037940,18360,18380,18380,18360,2466
|
|
20240925,101900,12983736470,18380,18390,18390,18370,1407
|
|
20240925,101800,12957874850,18400,18380,18400,18370,5683
|
|
20240925,101700,12853397250,18370,18380,18380,18370,397
|
|
20240925,101600,12846101640,18370,18360,18380,18350,7109
|
|
20240925,101500,12715531170,18360,18370,18370,18360,2766
|
|
20240925,101400,12664744700,18360,18360,18370,18350,4694
|
|
20240925,101300,12578577660,18350,18370,18370,18350,3677
|
|
20240925,101200,12511061230,18370,18390,18390,18360,5203
|
|
20240925,101100,12415480630,18390,18390,18400,18380,1997
|
|
20240925,101000,12378756010,18400,18390,18400,18390,1638
|
|
20240925,100900,12348628580,18390,18390,18400,18380,1927
|
|
20240925,100800,12313191510,18390,18390,18390,18380,2423
|
|
20240925,100700,12268649250,18390,18390,18400,18390,3514
|
|
20240925,100600,12204017890,18390,18390,18400,18380,2298
|
|
20240925,100500,12161763520,18390,18410,18410,18390,2250
|
|
20240925,100400,12120377030,18400,18410,18410,18400,1384
|
|
20240925,100300,12094906800,18400,18410,18410,18400,1542
|
|
20240925,100200,12066531570,18410,18420,18420,18400,973
|
|
20240925,100100,12048620250,18420,18470,18470,18400,10954
|
|
20240925,100000,11846789780,18460,18470,18470,18460,2573
|
|
20240925,095900,11799279340,18470,18480,18480,18460,897
|
|
20240925,095800,11782715090,18480,18470,18480,18460,760
|
|
20240925,095700,11768674200,18480,18480,18480,18470,1403
|
|
20240925,095600,11742750330,18470,18470,18480,18460,884
|
|
20240925,095500,11726419280,18470,18470,18480,18470,991
|
|
20240925,095400,11708113480,18480,18480,18480,18470,821
|
|
20240925,095300,11692943070,18470,18470,18490,18470,3010
|
|
20240925,095200,11637294830,18470,18470,18490,18410,8626
|
|
20240925,095100,11478018780,18480,18510,18520,18470,2992
|
|
20240925,095000,11422691610,18520,18500,18520,18490,38870
|
|
20240925,094900,10703450190,18500,18470,18500,18460,41528
|
|
20240925,094800,9935849650,18470,18460,18470,18460,3868
|
|
20240925,094700,9864412130,18460,18450,18470,18440,9621
|
|
20240925,094600,9686802880,18450,18450,18460,18450,2251
|
|
20240925,094500,9645262900,18450,18450,18460,18440,5588
|
|
20240925,094400,9542174930,18440,18450,18460,18440,4492
|
|
20240925,094300,9459292280,18440,18420,18450,18410,3561
|
|
20240925,094200,9393689520,18420,18420,18430,18410,1839
|
|
20240925,094100,9359815240,18420,18450,18450,18410,1421
|
|
20240925,094000,9333631110,18450,18470,18470,18420,6588
|
|
20240925,093900,9212154850,18460,18460,18470,18450,4460
|
|
20240925,093800,9129822420,18460,18420,18460,18420,5879
|
|
20240925,093700,9021391400,18410,18410,18430,18410,2745
|
|
20240925,093600,8970832510,18410,18430,18440,18410,1574
|
|
20240925,093500,8941831360,18430,18440,18440,18430,434
|
|
20240925,093400,8933831770,18440,18450,18450,18440,2216
|
|
20240925,093300,8892962970,18450,18450,18450,18440,820
|
|
20240925,093200,8877836760,18450,18470,18470,18450,2225
|
|
20240925,093100,8836773180,18460,18470,18480,18460,3951
|
|
20240925,093000,8763785870,18480,18480,18490,18470,6795
|
|
20240925,092900,8638220710,18480,18470,18480,18470,9977
|
|
20240925,092800,8453909890,18470,18380,18470,18370,31123
|
|
20240925,092700,7880492410,18380,18400,18400,18380,1667
|
|
20240925,092600,7849838710,18400,18380,18400,18370,5350
|
|
20240925,092500,7751435190,18380,18370,18380,18360,2006
|
|
20240925,092400,7714580370,18380,18390,18400,18380,593
|
|
20240925,092300,7703676640,18390,18410,18420,18390,5743
|
|
20240925,092200,7597976030,18410,18350,18410,18350,12661
|
|
20240925,092100,7365247270,18350,18390,18400,18350,7438
|
|
20240925,092000,7228619170,18390,18420,18420,18390,8173
|
|
20240925,091900,7078256230,18420,18410,18430,18410,12992
|
|
20240925,091800,6838937770,18410,18430,18430,18410,3857
|
|
20240925,091700,6767906580,18430,18420,18450,18420,5371
|
|
20240925,091600,6668876230,18420,18430,18440,18390,9802
|
|
20240925,091500,6488499590,18430,18400,18430,18380,5092
|
|
20240925,091400,6394799860,18390,18440,18440,18390,13439
|
|
20240925,091300,6147451570,18450,18490,18490,18440,5273
|
|
20240925,091200,6050069020,18490,18450,18490,18440,18812
|
|
20240925,091100,5702861350,18440,18440,18450,18420,9343
|
|
20240925,091000,5530637010,18430,18400,18440,18400,11725
|
|
20240925,090900,5314717320,18420,18420,18440,18390,14593
|
|
20240925,090800,5046074260,18420,18500,18500,18410,12515
|
|
20240925,090700,4814914410,18500,18480,18500,18400,22451
|
|
20240925,090600,4400168640,18480,18530,18540,18470,15317
|
|
20240925,090500,4116860030,18540,18550,18560,18530,11355
|
|
20240925,090400,3906266570,18550,18560,18580,18550,20952
|
|
20240925,090300,3517403610,18570,18590,18600,18550,29478
|
|
20240925,090200,2969744670,18590,18490,18600,18480,47736
|
|
20240925,090100,2083371450,18490,18480,18510,18460,42330
|
|
20240925,090000,1300740640,18470,18400,18520,18400,70381
|