599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,185600,32787185810,18680,18680,18680,18680,191242
|
|
20240926,185500,32787185810,18680,18680,18680,18680,0
|
|
20240926,185400,32787185810,18680,18680,18680,18680,0
|
|
20240926,185300,32787185810,18680,18680,18680,18680,0
|
|
20240926,185200,32787185810,18680,18680,18680,18680,0
|
|
20240926,185100,32787185810,18680,18680,18680,18680,0
|
|
20240926,185000,32787185810,18680,18680,18680,18680,0
|
|
20240926,184900,32787185810,18680,18680,18680,18680,0
|
|
20240926,184800,32787185810,18680,18680,18680,18680,0
|
|
20240926,184700,32787185810,18680,18680,18680,18680,0
|
|
20240926,184600,32787185810,18680,18680,18680,18680,0
|
|
20240926,184500,32787185810,18680,18680,18680,18680,0
|
|
20240926,184400,32787185810,18680,18680,18680,18680,0
|
|
20240926,184300,32787185810,18680,18680,18680,18680,0
|
|
20240926,184200,32787185810,18680,18680,18680,18680,0
|
|
20240926,184100,32787185810,18680,18680,18680,18680,0
|
|
20240926,184000,32787185810,18680,18680,18680,18680,0
|
|
20240926,183900,32787185810,18680,18680,18680,18680,0
|
|
20240926,183800,32787185810,18680,18680,18680,18680,0
|
|
20240926,183700,32787185810,18680,18680,18680,18680,0
|
|
20240926,183600,32787185810,18680,18680,18680,18680,0
|
|
20240926,183500,32787185810,18680,18680,18680,18680,0
|
|
20240926,183400,32787185810,18680,18680,18680,18680,0
|
|
20240926,183300,32787185810,18680,18680,18680,18680,0
|
|
20240926,183200,32787185810,18680,18680,18680,18680,0
|
|
20240926,183100,32787185810,18680,18680,18680,18680,0
|
|
20240926,183000,32787185810,18680,18680,18680,18680,0
|
|
20240926,182900,32787185810,18680,18680,18680,18680,0
|
|
20240926,182800,32787185810,18680,18680,18680,18680,0
|
|
20240926,182700,32787185810,18680,18680,18680,18680,0
|
|
20240926,182600,32787185810,18680,18680,18680,18680,191242
|
|
20240926,182500,32787185810,18680,18680,18680,18680,0
|
|
20240926,182400,32787185810,18680,18680,18680,18680,0
|
|
20240926,182300,32787185810,18680,18680,18680,18680,0
|
|
20240926,182200,32787185810,18680,18680,18680,18680,0
|
|
20240926,182100,32787185810,18680,18680,18680,18680,0
|
|
20240926,182000,32787185810,18680,18680,18680,18680,0
|
|
20240926,181900,32787185810,18680,18680,18680,18680,0
|
|
20240926,181800,32787185810,18680,18680,18680,18680,0
|
|
20240926,181700,32787185810,18680,18680,18680,18680,0
|
|
20240926,181600,32787185810,18680,18680,18680,18680,0
|
|
20240926,181500,32787185810,18680,18680,18680,18680,0
|
|
20240926,181400,32787185810,18680,18680,18680,18680,0
|
|
20240926,181300,32787185810,18680,18680,18680,18680,0
|
|
20240926,181200,32787185810,18680,18680,18680,18680,0
|
|
20240926,181100,32787185810,18680,18680,18680,18680,0
|
|
20240926,181000,32787185810,18680,18680,18680,18680,0
|
|
20240926,180900,32787185810,18680,18680,18680,18680,0
|
|
20240926,180800,32787185810,18680,18680,18680,18680,0
|
|
20240926,180700,32787185810,18680,18680,18680,18680,0
|
|
20240926,180600,32787185810,18680,18680,18680,18680,0
|
|
20240926,180500,32787185810,18680,18680,18680,18680,0
|
|
20240926,180400,32787185810,18680,18680,18680,18680,0
|
|
20240926,180300,32787185810,18680,18680,18680,18680,0
|
|
20240926,180200,32787185810,18680,18680,18680,18680,0
|
|
20240926,180100,32787185810,18680,18680,18680,18680,0
|
|
20240926,180000,32787185810,18680,18680,18680,18680,0
|
|
20240926,175900,32787185810,18680,18680,18680,18680,0
|
|
20240926,175800,32787185810,18680,18680,18680,18680,0
|
|
20240926,175700,32787185810,18680,18680,18680,18680,0
|
|
20240926,175600,32787185810,18680,18680,18680,18680,191242
|
|
20240926,175500,32787185810,18680,18680,18680,18680,0
|
|
20240926,175400,32787185810,18680,18680,18680,18680,0
|
|
20240926,175300,32787185810,18680,18680,18680,18680,0
|
|
20240926,175200,32787185810,18680,18680,18680,18680,0
|
|
20240926,175100,32787185810,18680,18680,18680,18680,0
|
|
20240926,175000,32787185810,18680,18680,18680,18680,0
|
|
20240926,174900,32787185810,18680,18680,18680,18680,0
|
|
20240926,174800,32787185810,18680,18680,18680,18680,0
|
|
20240926,174700,32787185810,18680,18680,18680,18680,0
|
|
20240926,174600,32787185810,18680,18680,18680,18680,0
|
|
20240926,174500,32787185810,18680,18680,18680,18680,0
|
|
20240926,174400,32787185810,18680,18680,18680,18680,0
|
|
20240926,174300,32787185810,18680,18680,18680,18680,0
|
|
20240926,174200,32787185810,18680,18680,18680,18680,0
|
|
20240926,174100,32787185810,18680,18680,18680,18680,0
|
|
20240926,174000,32787185810,18680,18680,18680,18680,0
|
|
20240926,173900,32787185810,18680,18680,18680,18680,0
|
|
20240926,173800,32787185810,18680,18680,18680,18680,0
|
|
20240926,173700,32787185810,18680,18680,18680,18680,0
|
|
20240926,173600,32787185810,18680,18680,18680,18680,0
|
|
20240926,173500,32787185810,18680,18680,18680,18680,0
|
|
20240926,173400,32787185810,18680,18680,18680,18680,0
|
|
20240926,173300,32787185810,18680,18680,18680,18680,0
|
|
20240926,173200,32787185810,18680,18680,18680,18680,0
|
|
20240926,173100,32787185810,18680,18680,18680,18680,0
|
|
20240926,173000,32787185810,18680,18680,18680,18680,0
|
|
20240926,172900,32787185810,18680,18680,18680,18680,0
|
|
20240926,172800,32787185810,18680,18680,18680,18680,0
|
|
20240926,172700,32787185810,18680,18680,18680,18680,0
|
|
20240926,172600,32787185810,18680,18680,18680,18680,191242
|
|
20240926,172500,32787185810,18680,18680,18680,18680,0
|
|
20240926,172400,32787185810,18680,18680,18680,18680,0
|
|
20240926,172300,32787185810,18680,18680,18680,18680,0
|
|
20240926,172200,32787185810,18680,18680,18680,18680,0
|
|
20240926,172100,32787185810,18680,18680,18680,18680,0
|
|
20240926,172000,32787185810,18680,18680,18680,18680,0
|
|
20240926,171900,32787185810,18680,18680,18680,18680,0
|
|
20240926,171800,32787185810,18680,18680,18680,18680,0
|
|
20240926,171700,32787185810,18680,18680,18680,18680,0
|
|
20240926,171600,32787185810,18680,18680,18680,18680,0
|
|
20240926,171500,32787185810,18680,18680,18680,18680,0
|
|
20240926,171400,32787185810,18680,18680,18680,18680,0
|
|
20240926,171300,32787185810,18680,18680,18680,18680,0
|
|
20240926,171200,32787185810,18680,18680,18680,18680,0
|
|
20240926,171100,32787185810,18680,18680,18680,18680,0
|
|
20240926,171000,32787185810,18680,18680,18680,18680,0
|
|
20240926,170900,32787185810,18680,18680,18680,18680,0
|
|
20240926,170800,32787185810,18680,18680,18680,18680,0
|
|
20240926,170700,32787185810,18680,18680,18680,18680,0
|
|
20240926,170600,32787185810,18680,18680,18680,18680,0
|
|
20240926,170500,32787185810,18680,18680,18680,18680,0
|
|
20240926,170400,32787185810,18680,18680,18680,18680,0
|
|
20240926,170300,32787185810,18680,18680,18680,18680,0
|
|
20240926,170200,32787185810,18680,18680,18680,18680,0
|
|
20240926,170100,32787185810,18680,18680,18680,18680,0
|
|
20240926,170000,32787185810,18680,18680,18680,18680,0
|
|
20240926,165900,32787185810,18680,18680,18680,18680,0
|
|
20240926,165800,32787185810,18680,18680,18680,18680,0
|
|
20240926,165700,32787185810,18680,18680,18680,18680,0
|
|
20240926,165600,32787185810,18680,18680,18680,18680,191242
|
|
20240926,165500,32787185810,18680,18680,18680,18680,0
|
|
20240926,165400,32787185810,18680,18680,18680,18680,0
|
|
20240926,165300,32787185810,18680,18680,18680,18680,0
|
|
20240926,165200,32787185810,18680,18680,18680,18680,0
|
|
20240926,165100,32787185810,18680,18680,18680,18680,0
|
|
20240926,165000,32787185810,18680,18680,18680,18680,0
|
|
20240926,164900,32787185810,18680,18680,18680,18680,0
|
|
20240926,164800,32787185810,18680,18680,18680,18680,0
|
|
20240926,164700,32787185810,18680,18680,18680,18680,0
|
|
20240926,164600,32787185810,18680,18680,18680,18680,0
|
|
20240926,164500,32787185810,18680,18680,18680,18680,0
|
|
20240926,164400,32787185810,18680,18680,18680,18680,0
|
|
20240926,164300,32787185810,18680,18680,18680,18680,0
|
|
20240926,164200,32787185810,18680,18680,18680,18680,0
|
|
20240926,164100,32787185810,18680,18680,18680,18680,0
|
|
20240926,164000,32787185810,18680,18680,18680,18680,0
|
|
20240926,163900,32787185810,18680,18680,18680,18680,0
|
|
20240926,163800,32787185810,18680,18680,18680,18680,0
|
|
20240926,163700,32787185810,18680,18680,18680,18680,0
|
|
20240926,163600,32787185810,18680,18680,18680,18680,0
|
|
20240926,163500,32787185810,18680,18680,18680,18680,0
|
|
20240926,163400,32787185810,18680,18680,18680,18680,0
|
|
20240926,163300,32787185810,18680,18680,18680,18680,0
|
|
20240926,163200,32787185810,18680,18680,18680,18680,0
|
|
20240926,163100,32787185810,18680,18680,18680,18680,0
|
|
20240926,163000,32787185810,18680,18680,18680,18680,0
|
|
20240926,162900,32787185810,18680,18680,18680,18680,0
|
|
20240926,162800,32787185810,18680,18680,18680,18680,0
|
|
20240926,162700,32787185810,18680,18680,18680,18680,0
|
|
20240926,162600,32787185810,18680,18680,18680,18680,191242
|
|
20240926,162500,32787185810,18680,18680,18680,18680,0
|
|
20240926,162400,32787185810,18680,18680,18680,18680,0
|
|
20240926,162300,32787185810,18680,18680,18680,18680,0
|
|
20240926,162200,32787185810,18680,18680,18680,18680,0
|
|
20240926,162100,32787185810,18680,18680,18680,18680,0
|
|
20240926,162000,32787185810,18680,18680,18680,18680,0
|
|
20240926,161900,32787185810,18680,18680,18680,18680,0
|
|
20240926,161800,32787185810,18680,18680,18680,18680,0
|
|
20240926,161700,32787185810,18680,18680,18680,18680,0
|
|
20240926,161600,32787185810,18680,18680,18680,18680,0
|
|
20240926,161500,32787185810,18680,18680,18680,18680,0
|
|
20240926,161400,32787185810,18680,18680,18680,18680,0
|
|
20240926,161300,32787185810,18680,18680,18680,18680,0
|
|
20240926,161200,32787185810,18680,18680,18680,18680,0
|
|
20240926,161100,32787185810,18680,18680,18680,18680,0
|
|
20240926,161000,32787185810,18680,18680,18680,18680,0
|
|
20240926,160900,32787185810,18680,18680,18680,18680,0
|
|
20240926,160800,32787185810,18680,18680,18680,18680,0
|
|
20240926,160700,32787185810,18680,18680,18680,18680,0
|
|
20240926,160600,32787185810,18680,18680,18680,18680,0
|
|
20240926,160500,32787185810,18680,18680,18680,18680,0
|
|
20240926,160400,32787185810,18680,18680,18680,18680,0
|
|
20240926,160300,32787185810,18680,18680,18680,18680,0
|
|
20240926,160200,32787185810,18680,18680,18680,18680,0
|
|
20240926,160100,32787185810,18680,18680,18680,18680,0
|
|
20240926,160000,32787185810,18680,18680,18680,18680,0
|
|
20240926,155900,32787185810,18680,18680,18680,18680,0
|
|
20240926,155800,32787185810,18680,18680,18680,18680,0
|
|
20240926,155700,32787185810,18680,18680,18680,18680,0
|
|
20240926,155600,32787185810,18680,18680,18680,18680,191242
|
|
20240926,155500,32787185810,18680,18680,18680,18680,0
|
|
20240926,155400,32787185810,18680,18680,18680,18680,0
|
|
20240926,155300,32787185810,18680,18680,18680,18680,0
|
|
20240926,155200,32787185810,18680,18680,18680,18680,0
|
|
20240926,155100,32787185810,18680,18680,18680,18680,0
|
|
20240926,155000,32787185810,18680,18680,18680,18680,0
|
|
20240926,154900,32787185810,18680,18680,18680,18680,0
|
|
20240926,154800,32787185810,18680,18680,18680,18680,0
|
|
20240926,154700,32787185810,18680,18680,18680,18680,0
|
|
20240926,154600,32787185810,18680,18680,18680,18680,0
|
|
20240926,154500,32787185810,18680,18680,18680,18680,0
|
|
20240926,154400,32787185810,18680,18680,18680,18680,0
|
|
20240926,154300,32787185810,18680,18680,18680,18680,0
|
|
20240926,154200,32787185810,18680,18680,18680,18680,0
|
|
20240926,154100,32787185810,18680,18680,18680,18680,0
|
|
20240926,154000,32787185810,18680,18680,18680,18680,0
|
|
20240926,153900,32787185810,18680,18680,18680,18680,0
|
|
20240926,153800,32787185810,18680,18680,18680,18680,0
|
|
20240926,153700,32787185810,18680,18680,18680,18680,0
|
|
20240926,153600,32787185810,18680,18680,18680,18680,0
|
|
20240926,153500,32787185810,18680,18680,18680,18680,0
|
|
20240926,153400,32787185810,18680,18680,18680,18680,0
|
|
20240926,153300,32787185810,18680,18680,18680,18680,0
|
|
20240926,153200,32787185810,18680,18680,18680,18680,0
|
|
20240926,153100,32787185810,18680,18680,18680,18680,0
|
|
20240926,153000,32787185810,18680,18680,18680,18680,191242
|
|
20240926,152900,29214785250,18510,18510,18510,18510,0
|
|
20240926,152800,29214785250,18510,18510,18510,18510,0
|
|
20240926,152700,29214785250,18510,18510,18510,18510,0
|
|
20240926,152600,29214785250,18510,18510,18510,18510,0
|
|
20240926,152500,29214785250,18510,18510,18510,18510,0
|
|
20240926,152400,29214785250,18510,18510,18510,18510,0
|
|
20240926,152300,29214785250,18510,18510,18510,18510,0
|
|
20240926,152200,29214785250,18510,18510,18510,18510,0
|
|
20240926,152100,29214785250,18510,18510,18510,18510,0
|
|
20240926,152000,29214785250,18510,18510,18510,18510,0
|
|
20240926,151900,29214785250,18510,18520,18530,18500,8829
|
|
20240926,151800,29051280570,18520,18500,18530,18500,18662
|
|
20240926,151700,28705715280,18510,18500,18510,18500,7672
|
|
20240926,151600,28563726080,18510,18500,18510,18490,9720
|
|
20240926,151500,28383907390,18500,18490,18500,18490,6986
|
|
20240926,151400,28254679470,18500,18490,18500,18490,4649
|
|
20240926,151300,28168678980,18490,18500,18500,18490,3681
|
|
20240926,151200,28100584010,18490,18500,18500,18490,2682
|
|
20240926,151100,28050983450,18490,18490,18500,18490,6057
|
|
20240926,151000,27938976890,18500,18490,18500,18490,5333
|
|
20240926,150900,27840344070,18500,18490,18500,18490,2663
|
|
20240926,150800,27791103170,18490,18480,18500,18480,6074
|
|
20240926,150700,27678817240,18480,18490,18500,18480,26732
|
|
20240926,150600,27184553450,18490,18490,18500,18490,3205
|
|
20240926,150500,27125277890,18490,18490,18500,18480,15665
|
|
20240926,150400,26835539860,18490,18470,18490,18470,4633
|
|
20240926,150300,26749924370,18470,18480,18480,18470,5359
|
|
20240926,150200,26650913810,18480,18490,18500,18460,26315
|
|
20240926,150100,26164522740,18500,18500,18500,18490,5282
|
|
20240926,150000,26066848190,18500,18500,18500,18490,6249
|
|
20240926,145900,25951283590,18500,18500,18500,18490,8614
|
|
20240926,145800,25791972830,18500,18490,18500,18490,6763
|
|
20240926,145700,25666902190,18500,18500,18500,18490,8676
|
|
20240926,145600,25506446970,18500,18490,18500,18490,6630
|
|
20240926,145500,25383825250,18500,18490,18500,18490,12250
|
|
20240926,145400,25157305500,18500,18490,18500,18490,3807
|
|
20240926,145300,25086884530,18490,18480,18500,18480,6887
|
|
20240926,145200,24959515350,18490,18470,18490,18470,11053
|
|
20240926,145100,24755186210,18480,18470,18480,18470,2976
|
|
20240926,145000,24700196390,18470,18470,18480,18470,4257
|
|
20240926,144900,24621551330,18480,18470,18480,18460,6033
|
|
20240926,144800,24510085330,18470,18470,18470,18450,7947
|
|
20240926,144700,24363366540,18460,18470,18490,18460,14404
|
|
20240926,144600,24097283440,18470,18450,18480,18440,22082
|
|
20240926,144500,23689663980,18450,18450,18450,18430,9646
|
|
20240926,144400,23511767810,18430,18440,18450,18430,3887
|
|
20240926,144300,23440095220,18440,18420,18440,18420,11409
|
|
20240926,144200,23229830240,18430,18420,18430,18410,8413
|
|
20240926,144100,23074853190,18420,18390,18420,18390,7944
|
|
20240926,144000,22928583890,18400,18390,18410,18390,6163
|
|
20240926,143900,22815191670,18400,18390,18400,18380,3194
|
|
20240926,143800,22756447710,18390,18380,18390,18380,4603
|
|
20240926,143700,22671825270,18390,18380,18390,18370,3694
|
|
20240926,143600,22603920140,18380,18380,18380,18370,2837
|
|
20240926,143500,22551780370,18380,18370,18380,18360,5066
|
|
20240926,143400,22458697950,18370,18360,18370,18360,2897
|
|
20240926,143300,22405483980,18360,18350,18370,18340,12599
|
|
20240926,143200,22174206140,18350,18350,18350,18340,2488
|
|
20240926,143100,22128557410,18340,18350,18350,18340,1562
|
|
20240926,143000,22099898670,18340,18350,18350,18340,1577
|
|
20240926,142900,22070968140,18350,18340,18350,18330,2022
|
|
20240926,142800,22033876850,18340,18330,18350,18330,1139
|
|
20240926,142700,22012989640,18340,18330,18350,18330,5017
|
|
20240926,142600,21920987380,18330,18340,18340,18330,3643
|
|
20240926,142500,21854180010,18330,18310,18340,18310,2345
|
|
20240926,142400,21811198140,18300,18300,18320,18290,31830
|
|
20240926,142300,21228719650,18290,18300,18300,18290,4977
|
|
20240926,142200,21137657860,18300,18320,18330,18290,4976
|
|
20240926,142100,21046575460,18310,18310,18330,18310,1760
|
|
20240926,142000,21014336440,18320,18310,18320,18310,1527
|
|
20240926,141900,20986371800,18310,18300,18320,18300,1644
|
|
20240926,141800,20956271930,18310,18300,18310,18300,1547
|
|
20240926,141700,20927951120,18310,18320,18320,18300,2383
|
|
20240926,141600,20884318640,18320,18310,18330,18310,1780
|
|
20240926,141500,20851711030,18310,18310,18320,18300,1317
|
|
20240926,141400,20827598050,18310,18320,18330,18310,3805
|
|
20240926,141300,20757896810,18320,18310,18320,18310,1107
|
|
20240926,141200,20737623490,18310,18310,18320,18310,1158
|
|
20240926,141100,20716415200,18310,18320,18330,18310,3547
|
|
20240926,141000,20651436900,18330,18330,18330,18320,1069
|
|
20240926,140900,20631848490,18330,18340,18340,18320,2159
|
|
20240926,140800,20592271550,18340,18330,18340,18320,1373
|
|
20240926,140700,20567100240,18330,18320,18330,18320,1854
|
|
20240926,140600,20533122650,18330,18330,18330,18320,1693
|
|
20240926,140500,20502100570,18330,18340,18340,18320,1924
|
|
20240926,140400,20466838220,18320,18340,18340,18320,4063
|
|
20240926,140300,20392360450,18340,18350,18350,18330,1684
|
|
20240926,140200,20361477790,18350,18350,18350,18340,2680
|
|
20240926,140100,20312315870,18350,18350,18350,18340,952
|
|
20240926,140000,20294851350,18340,18350,18360,18340,1447
|
|
20240926,135900,20268301990,18350,18360,18360,18330,15267
|
|
20240926,135800,19988169980,18350,18330,18360,18320,15859
|
|
20240926,135700,19697326260,18330,18330,18330,18320,2527
|
|
20240926,135600,19651011070,18330,18320,18330,18320,1786
|
|
20240926,135500,19618278110,18330,18320,18330,18320,1292
|
|
20240926,135400,19594601890,18330,18320,18330,18320,1385
|
|
20240926,135300,19569219640,18320,18320,18330,18320,1797
|
|
20240926,135200,19536292360,18330,18330,18330,18320,2121
|
|
20240926,135100,19497427680,18330,18320,18330,18320,1392
|
|
20240926,135000,19471917260,18330,18330,18330,18320,3432
|
|
20240926,134900,19409015360,18330,18330,18340,18320,2640
|
|
20240926,134800,19360628360,18340,18330,18340,18320,5065
|
|
20240926,134700,19267773940,18330,18320,18330,18320,3536
|
|
20240926,134600,19202979400,18320,18320,18330,18310,6007
|
|
20240926,134500,19092902840,18320,18310,18320,18310,2710
|
|
20240926,134400,19043260530,18320,18300,18320,18300,4841
|
|
20240926,134300,18954620590,18310,18300,18310,18300,1196
|
|
20240926,134200,18932727050,18300,18290,18310,18290,2082
|
|
20240926,134100,18894622680,18300,18290,18300,18290,2481
|
|
20240926,134000,18849223820,18300,18290,18310,18290,4247
|
|
20240926,133900,18771506510,18300,18290,18300,18290,735
|
|
20240926,133800,18758059980,18290,18290,18300,18290,1574
|
|
20240926,133700,18729265060,18300,18290,18300,18290,750
|
|
20240926,133600,18715542360,18300,18300,18300,18290,2131
|
|
20240926,133500,18676551180,18300,18300,18310,18300,1042
|
|
20240926,133400,18657481290,18310,18300,18310,18290,3521
|
|
20240926,133300,18593048410,18300,18310,18310,18300,469
|
|
20240926,133200,18584464020,18310,18320,18320,18300,4523
|
|
20240926,133100,18501655030,18310,18310,18320,18310,1212
|
|
20240926,133000,18479457380,18310,18320,18320,18310,901
|
|
20240926,132900,18462955240,18320,18310,18320,18310,672
|
|
20240926,132800,18450647300,18320,18310,18320,18310,924
|
|
20240926,132700,18433723350,18320,18320,18320,18310,1605
|
|
20240926,132600,18404323570,18310,18310,18320,18310,823
|
|
20240926,132500,18389250740,18320,18310,18320,18310,813
|
|
20240926,132400,18374360580,18310,18330,18340,18310,1698
|
|
20240926,132300,18343238420,18330,18320,18330,18300,2892
|
|
20240926,132200,18290284890,18320,18330,18340,18310,9355
|
|
20240926,132100,18118814660,18340,18320,18340,18320,7153
|
|
20240926,132000,17987669850,18330,18320,18330,18320,4551
|
|
20240926,131900,17904252550,18330,18320,18330,18300,3024
|
|
20240926,131800,17848865450,18330,18330,18330,18320,3944
|
|
20240926,131700,17776603330,18320,18290,18330,18290,18601
|
|
20240926,131600,17435902910,18300,18290,18300,18290,418
|
|
20240926,131500,17428256240,18290,18290,18300,18280,2635
|
|
20240926,131400,17380062830,18290,18290,18290,18280,741
|
|
20240926,131300,17366512320,18280,18270,18300,18270,3787
|
|
20240926,131200,17297268740,18280,18300,18300,18220,46360
|
|
20240926,131100,16451225630,18290,18290,18300,18290,718
|
|
20240926,131000,16438092280,18300,18290,18300,18290,1193
|
|
20240926,130900,16416268590,18300,18290,18300,18290,10358
|
|
20240926,130800,16226753810,18290,18300,18300,18290,1377
|
|
20240926,130700,16201559850,18290,18290,18300,18290,634
|
|
20240926,130600,16189961390,18300,18280,18310,18270,23869
|
|
20240926,130500,15753236280,18280,18270,18280,18270,670
|
|
20240926,130400,15740994510,18280,18270,18280,18270,1464
|
|
20240926,130300,15714246430,18280,18280,18280,18270,651
|
|
20240926,130200,15702349960,18270,18290,18290,18260,4761
|
|
20240926,130100,15615339400,18280,18270,18290,18270,1824
|
|
20240926,130000,15582008750,18280,18280,18280,18270,1811
|
|
20240926,125900,15548918270,18280,18260,18280,18260,2012
|
|
20240926,125800,15512165630,18270,18260,18270,18260,1023
|
|
20240926,125700,15493484010,18270,18280,18280,18260,1743
|
|
20240926,125600,15461640330,18280,18280,18280,18270,1044
|
|
20240926,125500,15442563780,18270,18280,18280,18270,1089
|
|
20240926,125400,15422662210,18270,18270,18280,18260,2666
|
|
20240926,125300,15373958680,18270,18270,18270,18260,1346
|
|
20240926,125200,15349379060,18260,18270,18270,18260,973
|
|
20240926,125100,15331608350,18270,18260,18270,18250,4868
|
|
20240926,125000,15242718790,18260,18270,18290,18260,3205
|
|
20240926,124900,15184184210,18270,18280,18280,18260,851
|
|
20240926,124800,15168640540,18270,18280,18280,18270,994
|
|
20240926,124700,15150477440,18270,18280,18280,18270,905
|
|
20240926,124600,15133942050,18270,18270,18280,18260,1979
|
|
20240926,124500,15097788780,18260,18270,18270,18260,1005
|
|
20240926,124400,15079435080,18260,18260,18270,18260,1241
|
|
20240926,124300,15056771630,18270,18260,18270,18260,912
|
|
20240926,124200,15040115710,18270,18270,18270,18250,3708
|
|
20240926,124100,14972408010,18260,18270,18270,18260,655
|
|
20240926,124000,14960446470,18260,18270,18270,18260,2409
|
|
20240926,123900,14916454720,18270,18290,18290,18260,1792
|
|
20240926,123800,14883704930,18280,18270,18290,18270,1070
|
|
20240926,123700,14864144470,18280,18270,18280,18260,613
|
|
20240926,123600,14852945210,18280,18290,18290,18270,913
|
|
20240926,123500,14836261400,18270,18270,18290,18270,868
|
|
20240926,123400,14820397760,18280,18280,18290,18270,763
|
|
20240926,123300,14806453180,18290,18280,18290,18280,2110
|
|
20240926,123200,14767879830,18280,18270,18290,18260,2185
|
|
20240926,123100,14727952920,18270,18280,18280,18260,893
|
|
20240926,123000,14711642900,18270,18280,18280,18260,715
|
|
20240926,122900,14698580490,18280,18280,18290,18260,1028
|
|
20240926,122800,14679797950,18290,18290,18290,18270,1582
|
|
20240926,122700,14650884460,18280,18280,18290,18270,980
|
|
20240926,122600,14632968110,18280,18280,18280,18270,2348
|
|
20240926,122500,14590053150,18270,18280,18280,18270,762
|
|
20240926,122400,14576129050,18280,18270,18280,18270,1558
|
|
20240926,122300,14547652260,18280,18260,18280,18260,1133
|
|
20240926,122200,14526956230,18270,18270,18280,18260,1738
|
|
20240926,122100,14495204730,18260,18270,18270,18260,1389
|
|
20240926,122000,14469834070,18280,18280,18280,18260,2193
|
|
20240926,121900,14429763410,18270,18290,18290,18270,2223
|
|
20240926,121800,14389127510,18290,18280,18290,18280,961
|
|
20240926,121700,14371555340,18280,18290,18300,18270,2425
|
|
20240926,121600,14327207500,18300,18300,18300,18290,1203
|
|
20240926,121500,14305200810,18300,18270,18300,18260,6792
|
|
20240926,121400,14181033080,18270,18270,18270,18260,1248
|
|
20240926,121300,14158238600,18270,18260,18270,18260,561
|
|
20240926,121200,14147993010,18270,18270,18270,18260,2031
|
|
20240926,121100,14110902900,18270,18260,18270,18250,1864
|
|
20240926,121000,14076866560,18260,18250,18260,18250,699
|
|
20240926,120900,14064107000,18260,18260,18270,18250,942
|
|
20240926,120800,14046909690,18270,18260,18270,18260,3537
|
|
20240926,120700,13982321480,18270,18270,18270,18260,742
|
|
20240926,120600,13968770760,18260,18260,18270,18260,709
|
|
20240926,120500,13955822260,18270,18260,18270,18250,1444
|
|
20240926,120400,13929447700,18260,18270,18270,18250,796
|
|
20240926,120300,13914910210,18270,18260,18270,18250,2549
|
|
20240926,120200,13868373460,18260,18270,18280,18260,3388
|
|
20240926,120100,13806492120,18270,18280,18280,18260,722
|
|
20240926,120000,13793305440,18270,18270,18290,18270,1139
|
|
20240926,115900,13772483410,18280,18280,18290,18260,3112
|
|
20240926,115800,13715620070,18270,18280,18290,18270,1726
|
|
20240926,115700,13684066620,18290,18280,18290,18280,785
|
|
20240926,115600,13669715280,18280,18300,18300,18280,1783
|
|
20240926,115500,13637103280,18300,18300,18300,18290,1289
|
|
20240926,115400,13613518130,18290,18290,18300,18270,2194
|
|
20240926,115300,13573405140,18290,18280,18290,18270,1082
|
|
20240926,115200,13553627740,18280,18280,18280,18260,547
|
|
20240926,115100,13543632700,18280,18280,18280,18260,4243
|
|
20240926,115000,13466137040,18280,18280,18280,18270,1495
|
|
20240926,114900,13438820250,18270,18280,18290,18270,855
|
|
20240926,114800,13423193200,18290,18300,18320,18280,7990
|
|
20240926,114700,13276960380,18300,18280,18300,18280,1361
|
|
20240926,114600,13252061030,18290,18290,18300,18280,722
|
|
20240926,114500,13238854990,18300,18300,18300,18280,1408
|
|
20240926,114400,13213101710,18300,18330,18330,18280,9575
|
|
20240926,114300,13037855650,18330,18320,18330,18310,931
|
|
20240926,114200,13020799130,18320,18320,18330,18310,1626
|
|
20240926,114100,12991010590,18320,18300,18330,18300,839
|
|
20240926,114000,12975647510,18310,18300,18320,18290,1166
|
|
20240926,113900,12954307870,18290,18310,18310,18290,513
|
|
20240926,113800,12944923940,18290,18280,18320,18250,18570
|
|
20240926,113700,12605566320,18280,18290,18300,18280,1648
|
|
20240926,113600,12575434560,18290,18290,18310,18280,949
|
|
20240926,113500,12558072350,18290,18310,18310,18290,1058
|
|
20240926,113400,12538717740,18310,18300,18310,18300,1079
|
|
20240926,113300,12518969940,18310,18340,18340,18300,1305
|
|
20240926,113200,12495071480,18340,18330,18340,18310,1652
|
|
20240926,113100,12464803940,18320,18340,18340,18320,1586
|
|
20240926,113000,12435727910,18340,18320,18340,18320,833
|
|
20240926,112900,12420460030,18330,18320,18330,18320,658
|
|
20240926,112800,12408402690,18330,18320,18330,18310,525
|
|
20240926,112700,12398785680,18320,18280,18320,18280,6706
|
|
20240926,112600,12276009760,18290,18280,18290,18280,2039
|
|
20240926,112500,12238722100,18290,18280,18290,18270,853
|
|
20240926,112400,12223130950,18280,18280,18290,18260,1705
|
|
20240926,112300,12191978600,18280,18280,18300,18270,424
|
|
20240926,112200,12184228600,18300,18270,18300,18260,1736
|
|
20240926,112100,12152509380,18270,18270,18270,18250,828
|
|
20240926,112000,12137389290,18260,18270,18270,18260,1063
|
|
20240926,111900,12117976060,18270,18270,18270,18260,840
|
|
20240926,111800,12102636580,18260,18270,18300,18260,4348
|
|
20240926,111700,12023172010,18270,18260,18270,18250,941
|
|
20240926,111600,12005992680,18270,18270,18280,18260,1863
|
|
20240926,111500,11971960270,18280,18280,18290,18270,1182
|
|
20240926,111400,11950358440,18270,18280,18280,18260,2069
|
|
20240926,111300,11912561870,18280,18300,18300,18270,1566
|
|
20240926,111200,11883938960,18280,18290,18300,18280,1286
|
|
20240926,111100,11860421430,18300,18300,18320,18290,5697
|
|
20240926,111000,11756155860,18290,18300,18300,18290,823
|
|
20240926,110900,11741100230,18300,18290,18310,18290,1024
|
|
20240926,110800,11722367970,18300,18290,18320,18270,4610
|
|
20240926,110700,11638060840,18290,18340,18340,18280,5924
|
|
20240926,110600,11529604450,18340,18340,18340,18320,795
|
|
20240926,110500,11515028120,18330,18350,18350,18330,472
|
|
20240926,110400,11506370830,18350,18340,18360,18330,2107
|
|
20240926,110300,11467708980,18340,18330,18350,18310,3881
|
|
20240926,110200,11396613290,18330,18330,18340,18310,2463
|
|
20240926,110100,11351475540,18340,18370,18380,18340,7965
|
|
20240926,110000,11205269720,18380,18410,18410,18380,2114
|
|
20240926,105900,11166384850,18410,18410,18410,18400,2455
|
|
20240926,105800,11121188800,18410,18410,18410,18390,2590
|
|
20240926,105700,11073528540,18410,18400,18410,18400,4261
|
|
20240926,105600,10995117290,18400,18400,18400,18390,1348
|
|
20240926,105500,10970319810,18390,18380,18400,18360,9631
|
|
20240926,105400,10793291780,18390,18380,18390,18370,770
|
|
20240926,105300,10779142000,18380,18380,18380,18370,719
|
|
20240926,105200,10765932620,18380,18390,18390,18360,1995
|
|
20240926,105100,10729267740,18390,18370,18390,18360,785
|
|
20240926,105000,10714847100,18370,18360,18370,18360,1706
|
|
20240926,104900,10683513970,18360,18360,18370,18350,1785
|
|
20240926,104800,10650741120,18370,18380,18400,18360,6983
|
|
20240926,104700,10522369880,18370,18370,18380,18370,1461
|
|
20240926,104600,10495529060,18370,18390,18390,18370,1296
|
|
20240926,104500,10471715210,18390,18390,18390,18370,1697
|
|
20240926,104400,10440529750,18390,18370,18390,18370,279
|
|
20240926,104300,10435401360,18380,18390,18390,18380,1582
|
|
20240926,104200,10406322700,18390,18390,18400,18380,1679
|
|
20240926,104100,10375444240,18390,18400,18400,18380,3100
|
|
20240926,104000,10318435810,18390,18360,18400,18360,7207
|
|
20240926,103900,10185966590,18360,18380,18380,18350,1629
|
|
20240926,103800,10156044010,18380,18400,18400,18370,1497
|
|
20240926,103700,10128528600,18380,18410,18410,18380,940
|
|
20240926,103600,10111240510,18410,18400,18410,18390,1790
|
|
20240926,103500,10078301790,18410,18410,18410,18400,455
|
|
20240926,103400,10069927500,18410,18390,18410,18390,2414
|
|
20240926,103300,10025515860,18400,18370,18400,18350,4516
|
|
20240926,103200,9942544050,18350,18370,18370,18330,6833
|
|
20240926,103100,9817148880,18370,18400,18400,18360,4163
|
|
20240926,103000,9740638900,18400,18390,18400,18380,3837
|
|
20240926,102900,9670073250,18390,18380,18390,18370,2058
|
|
20240926,102800,9632242750,18380,18380,18390,18370,2024
|
|
20240926,102700,9595040060,18380,18390,18390,18380,501
|
|
20240926,102600,9585829310,18390,18420,18420,18380,4561
|
|
20240926,102500,9501905180,18420,18430,18430,18410,1925
|
|
20240926,102400,9466447590,18430,18430,18430,18400,7832
|
|
20240926,102300,9322238400,18430,18420,18430,18420,1661
|
|
20240926,102200,9291637580,18430,18430,18430,18420,1796
|
|
20240926,102100,9258545970,18430,18420,18430,18420,2498
|
|
20240926,102000,9212531730,18420,18390,18420,18390,4076
|
|
20240926,101900,9137504110,18390,18400,18400,18390,1368
|
|
20240926,101800,9112341940,18400,18410,18410,18400,3788
|
|
20240926,101700,9042639720,18410,18400,18410,18400,755
|
|
20240926,101600,9028743000,18400,18380,18410,18380,4272
|
|
20240926,101500,8950169890,18380,18380,18380,18370,1698
|
|
20240926,101400,8918964010,18370,18380,18380,18370,1456
|
|
20240926,101300,8892207160,18380,18380,18380,18360,460
|
|
20240926,101200,8883754110,18380,18380,18380,18360,1375
|
|
20240926,101100,8858494030,18380,18390,18390,18380,1540
|
|
20240926,101000,8830187760,18380,18360,18400,18360,12830
|
|
20240926,100900,8594370650,18360,18370,18370,18360,789
|
|
20240926,100800,8579882400,18370,18370,18370,18360,552
|
|
20240926,100700,8569743660,18370,18340,18370,18340,7079
|
|
20240926,100600,8439761860,18350,18290,18350,18290,15210
|
|
20240926,100500,8161102070,18290,18280,18290,18280,1055
|
|
20240926,100400,8141811850,18290,18280,18290,18270,672
|
|
20240926,100300,8129528530,18280,18270,18280,18270,1788
|
|
20240926,100200,8096847520,18280,18280,18290,18270,1956
|
|
20240926,100100,8061095320,18290,18290,18290,18280,293
|
|
20240926,100000,8055736600,18290,18290,18300,18280,2401
|
|
20240926,095900,8011829510,18300,18310,18310,18290,4342
|
|
20240926,095800,7932364130,18310,18300,18310,18290,6299
|
|
20240926,095700,7817059920,18300,18270,18300,18270,11324
|
|
20240926,095600,7609943600,18270,18260,18270,18250,5085
|
|
20240926,095500,7517087160,18260,18240,18270,18240,11656
|
|
20240926,095400,7304260230,18250,18260,18260,18240,934
|
|
20240926,095300,7287213420,18260,18250,18260,18250,1955
|
|
20240926,095200,7251526080,18260,18240,18260,18240,3800
|
|
20240926,095100,7182170050,18250,18200,18250,18190,6670
|
|
20240926,095000,7060594760,18210,18210,18210,18200,1402
|
|
20240926,094900,7035067290,18210,18210,18210,18190,938
|
|
20240926,094800,7017992560,18210,18210,18210,18200,1776
|
|
20240926,094700,6985658400,18210,18200,18210,18190,2368
|
|
20240926,094600,6942562790,18200,18200,18200,18190,2455
|
|
20240926,094500,6897900980,18200,18170,18200,18160,4096
|
|
20240926,094400,6823418820,18180,18170,18180,18160,2192
|
|
20240926,094300,6783588320,18170,18160,18180,18150,5100
|
|
20240926,094200,6690950220,18180,18130,18180,18130,12177
|
|
20240926,094100,6469941150,18130,18150,18150,18120,10981
|
|
20240926,094000,6270879260,18150,18140,18150,18140,3954
|
|
20240926,093900,6199149230,18150,18140,18150,18140,3680
|
|
20240926,093800,6132370720,18150,18180,18180,18140,20848
|
|
20240926,093700,5753811830,18180,18170,18180,18170,3067
|
|
20240926,093600,5698082960,18170,18170,18180,18160,2826
|
|
20240926,093500,5646748330,18170,18170,18180,18160,10227
|
|
20240926,093400,5460923400,18170,18170,18180,18160,5249
|
|
20240926,093300,5365576400,18170,18190,18200,18160,16907
|
|
20240926,093200,5058448340,18200,18190,18200,18190,6540
|
|
20240926,093100,4939425750,18200,18190,18200,18190,1637
|
|
20240926,093000,4909642240,18190,18180,18190,18170,5088
|
|
20240926,092900,4817151990,18190,18230,18230,18180,9713
|
|
20240926,092800,4640352380,18240,18230,18240,18230,2241
|
|
20240926,092700,4599493640,18230,18240,18250,18220,3843
|
|
20240926,092600,4529421250,18240,18220,18250,18210,12783
|
|
20240926,092500,4296413360,18230,18230,18230,18210,5097
|
|
20240926,092400,4203539420,18220,18230,18250,18210,7687
|
|
20240926,092300,4063456430,18230,18210,18270,18210,6357
|
|
20240926,092200,3947496230,18220,18250,18250,18210,8902
|
|
20240926,092100,3785206590,18260,18280,18290,18250,4092
|
|
20240926,092000,3710464420,18280,18260,18290,18260,3457
|
|
20240926,091900,3647273930,18290,18310,18310,18250,6498
|
|
20240926,091800,3528461470,18310,18340,18370,18300,5543
|
|
20240926,091700,3426888130,18340,18340,18370,18340,2345
|
|
20240926,091600,3383873170,18350,18390,18400,18340,6510
|
|
20240926,091500,3264273810,18390,18350,18430,18340,7995
|
|
20240926,091400,3117269840,18350,18350,18360,18340,3139
|
|
20240926,091300,3059686860,18350,18360,18370,18330,3058
|
|
20240926,091200,3003576740,18360,18400,18450,18340,7568
|
|
20240926,091100,2864397120,18420,18360,18430,18360,6761
|
|
20240926,091000,2739992860,18370,18450,18470,18360,11647
|
|
20240926,090900,2525407200,18450,18380,18450,18370,11255
|
|
20240926,090800,2318260070,18380,18330,18380,18320,10074
|
|
20240926,090700,2133417220,18340,18350,18360,18310,5547
|
|
20240926,090600,2031728360,18350,18190,18380,18190,7869
|
|
20240926,090500,1887864070,18190,18150,18190,18140,10710
|
|
20240926,090400,1693339950,18140,18140,18200,18110,13029
|
|
20240926,090300,1456841970,18140,18210,18230,18110,23136
|
|
20240926,090200,1036768440,18230,18230,18240,18180,22456
|
|
20240926,090100,627732670,18220,18410,18410,18210,20434
|
|
20240926,090000,254411690,18410,18460,18460,18390,13789
|