599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185600,35801065260,18860,18860,18860,18860,89995
|
|
20240927,185500,35801065260,18860,18860,18860,18860,0
|
|
20240927,185400,35801065260,18860,18860,18860,18860,0
|
|
20240927,185300,35801065260,18860,18860,18860,18860,0
|
|
20240927,185200,35801065260,18860,18860,18860,18860,0
|
|
20240927,185100,35801065260,18860,18860,18860,18860,0
|
|
20240927,185000,35801065260,18860,18860,18860,18860,0
|
|
20240927,184900,35801065260,18860,18860,18860,18860,0
|
|
20240927,184800,35801065260,18860,18860,18860,18860,0
|
|
20240927,184700,35801065260,18860,18860,18860,18860,0
|
|
20240927,184600,35801065260,18860,18860,18860,18860,0
|
|
20240927,184500,35801065260,18860,18860,18860,18860,0
|
|
20240927,184400,35801065260,18860,18860,18860,18860,0
|
|
20240927,184300,35801065260,18860,18860,18860,18860,0
|
|
20240927,184200,35801065260,18860,18860,18860,18860,0
|
|
20240927,184100,35801065260,18860,18860,18860,18860,0
|
|
20240927,184000,35801065260,18860,18860,18860,18860,0
|
|
20240927,183900,35801065260,18860,18860,18860,18860,0
|
|
20240927,183800,35801065260,18860,18860,18860,18860,0
|
|
20240927,183700,35801065260,18860,18860,18860,18860,0
|
|
20240927,183600,35801065260,18860,18860,18860,18860,0
|
|
20240927,183500,35801065260,18860,18860,18860,18860,0
|
|
20240927,183400,35801065260,18860,18860,18860,18860,0
|
|
20240927,183300,35801065260,18860,18860,18860,18860,0
|
|
20240927,183200,35801065260,18860,18860,18860,18860,0
|
|
20240927,183100,35801065260,18860,18860,18860,18860,0
|
|
20240927,183000,35801065260,18860,18860,18860,18860,0
|
|
20240927,182900,35801065260,18860,18860,18860,18860,0
|
|
20240927,182800,35801065260,18860,18860,18860,18860,0
|
|
20240927,182700,35801065260,18860,18860,18860,18860,0
|
|
20240927,182600,35801065260,18860,18860,18860,18860,89995
|
|
20240927,182500,35801065260,18860,18860,18860,18860,0
|
|
20240927,182400,35801065260,18860,18860,18860,18860,0
|
|
20240927,182300,35801065260,18860,18860,18860,18860,0
|
|
20240927,182200,35801065260,18860,18860,18860,18860,0
|
|
20240927,182100,35801065260,18860,18860,18860,18860,0
|
|
20240927,182000,35801065260,18860,18860,18860,18860,0
|
|
20240927,181900,35801065260,18860,18860,18860,18860,0
|
|
20240927,181800,35801065260,18860,18860,18860,18860,0
|
|
20240927,181700,35801065260,18860,18860,18860,18860,0
|
|
20240927,181600,35801065260,18860,18860,18860,18860,0
|
|
20240927,181500,35801065260,18860,18860,18860,18860,0
|
|
20240927,181400,35801065260,18860,18860,18860,18860,0
|
|
20240927,181300,35801065260,18860,18860,18860,18860,0
|
|
20240927,181200,35801065260,18860,18860,18860,18860,0
|
|
20240927,181100,35801065260,18860,18860,18860,18860,0
|
|
20240927,181000,35801065260,18860,18860,18860,18860,0
|
|
20240927,180900,35801065260,18860,18860,18860,18860,0
|
|
20240927,180800,35801065260,18860,18860,18860,18860,0
|
|
20240927,180700,35801065260,18860,18860,18860,18860,0
|
|
20240927,180600,35801065260,18860,18860,18860,18860,0
|
|
20240927,180500,35801065260,18860,18860,18860,18860,0
|
|
20240927,180400,35801065260,18860,18860,18860,18860,0
|
|
20240927,180300,35801065260,18860,18860,18860,18860,0
|
|
20240927,180200,35801065260,18860,18860,18860,18860,0
|
|
20240927,180100,35801065260,18860,18860,18860,18860,0
|
|
20240927,180000,35801065260,18860,18860,18860,18860,0
|
|
20240927,175900,35801065260,18860,18860,18860,18860,0
|
|
20240927,175800,35801065260,18860,18860,18860,18860,0
|
|
20240927,175700,35801065260,18860,18860,18860,18860,0
|
|
20240927,175600,35801065260,18860,18860,18860,18860,89995
|
|
20240927,175500,35801065260,18860,18860,18860,18860,0
|
|
20240927,175400,35801065260,18860,18860,18860,18860,0
|
|
20240927,175300,35801065260,18860,18860,18860,18860,0
|
|
20240927,175200,35801065260,18860,18860,18860,18860,0
|
|
20240927,175100,35801065260,18860,18860,18860,18860,0
|
|
20240927,175000,35801065260,18860,18860,18860,18860,0
|
|
20240927,174900,35801065260,18860,18860,18860,18860,0
|
|
20240927,174800,35801065260,18860,18860,18860,18860,0
|
|
20240927,174700,35801065260,18860,18860,18860,18860,0
|
|
20240927,174600,35801065260,18860,18860,18860,18860,0
|
|
20240927,174500,35801065260,18860,18860,18860,18860,0
|
|
20240927,174400,35801065260,18860,18860,18860,18860,0
|
|
20240927,174300,35801065260,18860,18860,18860,18860,0
|
|
20240927,174200,35801065260,18860,18860,18860,18860,0
|
|
20240927,174100,35801065260,18860,18860,18860,18860,0
|
|
20240927,174000,35801065260,18860,18860,18860,18860,0
|
|
20240927,173900,35801065260,18860,18860,18860,18860,0
|
|
20240927,173800,35801065260,18860,18860,18860,18860,0
|
|
20240927,173700,35801065260,18860,18860,18860,18860,0
|
|
20240927,173600,35801065260,18860,18860,18860,18860,0
|
|
20240927,173500,35801065260,18860,18860,18860,18860,0
|
|
20240927,173400,35801065260,18860,18860,18860,18860,0
|
|
20240927,173300,35801065260,18860,18860,18860,18860,0
|
|
20240927,173200,35801065260,18860,18860,18860,18860,0
|
|
20240927,173100,35801065260,18860,18860,18860,18860,0
|
|
20240927,173000,35801065260,18860,18860,18860,18860,0
|
|
20240927,172900,35801065260,18860,18860,18860,18860,0
|
|
20240927,172800,35801065260,18860,18860,18860,18860,0
|
|
20240927,172700,35801065260,18860,18860,18860,18860,0
|
|
20240927,172600,35801065260,18860,18860,18860,18860,89995
|
|
20240927,172500,35801065260,18860,18860,18860,18860,0
|
|
20240927,172400,35801065260,18860,18860,18860,18860,0
|
|
20240927,172300,35801065260,18860,18860,18860,18860,0
|
|
20240927,172200,35801065260,18860,18860,18860,18860,0
|
|
20240927,172100,35801065260,18860,18860,18860,18860,0
|
|
20240927,172000,35801065260,18860,18860,18860,18860,0
|
|
20240927,171900,35801065260,18860,18860,18860,18860,0
|
|
20240927,171800,35801065260,18860,18860,18860,18860,0
|
|
20240927,171700,35801065260,18860,18860,18860,18860,0
|
|
20240927,171600,35801065260,18860,18860,18860,18860,0
|
|
20240927,171500,35801065260,18860,18860,18860,18860,0
|
|
20240927,171400,35801065260,18860,18860,18860,18860,0
|
|
20240927,171300,35801065260,18860,18860,18860,18860,0
|
|
20240927,171200,35801065260,18860,18860,18860,18860,0
|
|
20240927,171100,35801065260,18860,18860,18860,18860,0
|
|
20240927,171000,35801065260,18860,18860,18860,18860,0
|
|
20240927,170900,35801065260,18860,18860,18860,18860,0
|
|
20240927,170800,35801065260,18860,18860,18860,18860,0
|
|
20240927,170700,35801065260,18860,18860,18860,18860,0
|
|
20240927,170600,35801065260,18860,18860,18860,18860,0
|
|
20240927,170500,35801065260,18860,18860,18860,18860,0
|
|
20240927,170400,35801065260,18860,18860,18860,18860,0
|
|
20240927,170300,35801065260,18860,18860,18860,18860,0
|
|
20240927,170200,35801065260,18860,18860,18860,18860,0
|
|
20240927,170100,35801065260,18860,18860,18860,18860,0
|
|
20240927,170000,35801065260,18860,18860,18860,18860,0
|
|
20240927,165900,35801065260,18860,18860,18860,18860,0
|
|
20240927,165800,35801065260,18860,18860,18860,18860,0
|
|
20240927,165700,35801065260,18860,18860,18860,18860,0
|
|
20240927,165600,35801065260,18860,18860,18860,18860,89995
|
|
20240927,165500,35801065260,18860,18860,18860,18860,0
|
|
20240927,165400,35801065260,18860,18860,18860,18860,0
|
|
20240927,165300,35801065260,18860,18860,18860,18860,0
|
|
20240927,165200,35801065260,18860,18860,18860,18860,0
|
|
20240927,165100,35801065260,18860,18860,18860,18860,0
|
|
20240927,165000,35801065260,18860,18860,18860,18860,0
|
|
20240927,164900,35801065260,18860,18860,18860,18860,0
|
|
20240927,164800,35801065260,18860,18860,18860,18860,0
|
|
20240927,164700,35801065260,18860,18860,18860,18860,0
|
|
20240927,164600,35801065260,18860,18860,18860,18860,0
|
|
20240927,164500,35801065260,18860,18860,18860,18860,0
|
|
20240927,164400,35801065260,18860,18860,18860,18860,0
|
|
20240927,164300,35801065260,18860,18860,18860,18860,0
|
|
20240927,164200,35801065260,18860,18860,18860,18860,0
|
|
20240927,164100,35801065260,18860,18860,18860,18860,0
|
|
20240927,164000,35801065260,18860,18860,18860,18860,0
|
|
20240927,163900,35801065260,18860,18860,18860,18860,0
|
|
20240927,163800,35801065260,18860,18860,18860,18860,0
|
|
20240927,163700,35801065260,18860,18860,18860,18860,0
|
|
20240927,163600,35801065260,18860,18860,18860,18860,0
|
|
20240927,163500,35801065260,18860,18860,18860,18860,0
|
|
20240927,163400,35801065260,18860,18860,18860,18860,0
|
|
20240927,163300,35801065260,18860,18860,18860,18860,0
|
|
20240927,163200,35801065260,18860,18860,18860,18860,0
|
|
20240927,163100,35801065260,18860,18860,18860,18860,0
|
|
20240927,163000,35801065260,18860,18860,18860,18860,0
|
|
20240927,162900,35801065260,18860,18860,18860,18860,0
|
|
20240927,162800,35801065260,18860,18860,18860,18860,0
|
|
20240927,162700,35801065260,18860,18860,18860,18860,0
|
|
20240927,162600,35801065260,18860,18860,18860,18860,89995
|
|
20240927,162500,35801065260,18860,18860,18860,18860,0
|
|
20240927,162400,35801065260,18860,18860,18860,18860,0
|
|
20240927,162300,35801065260,18860,18860,18860,18860,0
|
|
20240927,162200,35801065260,18860,18860,18860,18860,0
|
|
20240927,162100,35801065260,18860,18860,18860,18860,0
|
|
20240927,162000,35801065260,18860,18860,18860,18860,0
|
|
20240927,161900,35801065260,18860,18860,18860,18860,0
|
|
20240927,161800,35801065260,18860,18860,18860,18860,0
|
|
20240927,161700,35801065260,18860,18860,18860,18860,0
|
|
20240927,161600,35801065260,18860,18860,18860,18860,0
|
|
20240927,161500,35801065260,18860,18860,18860,18860,0
|
|
20240927,161400,35801065260,18860,18860,18860,18860,0
|
|
20240927,161300,35801065260,18860,18860,18860,18860,0
|
|
20240927,161200,35801065260,18860,18860,18860,18860,0
|
|
20240927,161100,35801065260,18860,18860,18860,18860,0
|
|
20240927,161000,35801065260,18860,18860,18860,18860,0
|
|
20240927,160900,35801065260,18860,18860,18860,18860,0
|
|
20240927,160800,35801065260,18860,18860,18860,18860,0
|
|
20240927,160700,35801065260,18860,18860,18860,18860,0
|
|
20240927,160600,35801065260,18860,18860,18860,18860,0
|
|
20240927,160500,35801065260,18860,18860,18860,18860,0
|
|
20240927,160400,35801065260,18860,18860,18860,18860,0
|
|
20240927,160300,35801065260,18860,18860,18860,18860,0
|
|
20240927,160200,35801065260,18860,18860,18860,18860,0
|
|
20240927,160100,35801065260,18860,18860,18860,18860,0
|
|
20240927,160000,35801065260,18860,18860,18860,18860,0
|
|
20240927,155900,35801065260,18860,18860,18860,18860,0
|
|
20240927,155800,35801065260,18860,18860,18860,18860,0
|
|
20240927,155700,35801065260,18860,18860,18860,18860,0
|
|
20240927,155600,35801065260,18860,18860,18860,18860,89995
|
|
20240927,155500,35801065260,18860,18860,18860,18860,0
|
|
20240927,155400,35801065260,18860,18860,18860,18860,0
|
|
20240927,155300,35801065260,18860,18860,18860,18860,0
|
|
20240927,155200,35801065260,18860,18860,18860,18860,0
|
|
20240927,155100,35801065260,18860,18860,18860,18860,0
|
|
20240927,155000,35801065260,18860,18860,18860,18860,0
|
|
20240927,154900,35801065260,18860,18860,18860,18860,0
|
|
20240927,154800,35801065260,18860,18860,18860,18860,0
|
|
20240927,154700,35801065260,18860,18860,18860,18860,0
|
|
20240927,154600,35801065260,18860,18860,18860,18860,0
|
|
20240927,154500,35801065260,18860,18860,18860,18860,0
|
|
20240927,154400,35801065260,18860,18860,18860,18860,0
|
|
20240927,154300,35801065260,18860,18860,18860,18860,0
|
|
20240927,154200,35801065260,18860,18860,18860,18860,0
|
|
20240927,154100,35801065260,18860,18860,18860,18860,0
|
|
20240927,154000,35801065260,18860,18860,18860,18860,0
|
|
20240927,153900,35801065260,18860,18860,18860,18860,0
|
|
20240927,153800,35801065260,18860,18860,18860,18860,0
|
|
20240927,153700,35801065260,18860,18860,18860,18860,0
|
|
20240927,153600,35801065260,18860,18860,18860,18860,0
|
|
20240927,153500,35801065260,18860,18860,18860,18860,0
|
|
20240927,153400,35801065260,18860,18860,18860,18860,0
|
|
20240927,153300,35801065260,18860,18860,18860,18860,0
|
|
20240927,153200,35801065260,18860,18860,18860,18860,0
|
|
20240927,153100,35801065260,18860,18860,18860,18860,0
|
|
20240927,153000,35801065260,18860,18860,18860,18860,89995
|
|
20240927,152900,34103759560,18820,18820,18820,18820,0
|
|
20240927,152800,34103759560,18820,18820,18820,18820,0
|
|
20240927,152700,34103759560,18820,18820,18820,18820,0
|
|
20240927,152600,34103759560,18820,18820,18820,18820,0
|
|
20240927,152500,34103759560,18820,18820,18820,18820,0
|
|
20240927,152400,34103759560,18820,18820,18820,18820,0
|
|
20240927,152300,34103759560,18820,18820,18820,18820,0
|
|
20240927,152200,34103759560,18820,18820,18820,18820,0
|
|
20240927,152100,34103759560,18820,18820,18820,18820,0
|
|
20240927,152000,34103759560,18820,18820,18820,18820,0
|
|
20240927,151900,34103759560,18820,18860,18860,18770,11802
|
|
20240927,151800,33881712310,18860,18860,18860,18850,2269
|
|
20240927,151700,33838920050,18860,18860,18860,18850,4354
|
|
20240927,151600,33756805780,18850,18860,18860,18850,4114
|
|
20240927,151500,33679224580,18860,18860,18860,18850,4992
|
|
20240927,151400,33585087380,18860,18850,18860,18840,5840
|
|
20240927,151300,33474968350,18850,18840,18850,18840,4961
|
|
20240927,151200,33381465380,18850,18840,18850,18830,4492
|
|
20240927,151100,33296809040,18850,18840,18850,18840,5467
|
|
20240927,151000,33193782520,18850,18840,18850,18840,7646
|
|
20240927,150900,33049699790,18850,18850,18850,18840,4928
|
|
20240927,150800,32956814490,18840,18850,18850,18840,4002
|
|
20240927,150700,32881385010,18850,18840,18850,18840,5610
|
|
20240927,150600,32775659390,18850,18840,18850,18830,3757
|
|
20240927,150500,32704861870,18840,18850,18850,18840,8452
|
|
20240927,150400,32545595380,18850,18850,18850,18840,3799
|
|
20240927,150300,32473989490,18850,18850,18850,18830,5022
|
|
20240927,150200,32379341780,18850,18840,18850,18830,5011
|
|
20240927,150100,32284907990,18840,18850,18850,18830,3777
|
|
20240927,150000,32213728560,18840,18830,18840,18820,5826
|
|
20240927,145900,32103976730,18840,18840,18840,18830,6358
|
|
20240927,145800,31984222460,18840,18840,18840,18820,2332
|
|
20240927,145700,31940302700,18840,18840,18840,18830,2101
|
|
20240927,145600,31900727250,18840,18840,18840,18830,4137
|
|
20240927,145500,31822815340,18840,18840,18840,18830,1479
|
|
20240927,145400,31794954380,18840,18830,18840,18820,2313
|
|
20240927,145300,31751394150,18830,18830,18840,18820,4314
|
|
20240927,145200,31670146170,18830,18840,18840,18830,4866
|
|
20240927,145100,31578495920,18830,18840,18850,18830,2944
|
|
20240927,145000,31523029480,18830,18850,18850,18830,2911
|
|
20240927,144900,31468183550,18850,18850,18850,18840,1808
|
|
20240927,144800,31434103990,18850,18830,18860,18830,2005
|
|
20240927,144700,31396331170,18860,18840,18860,18820,11223
|
|
20240927,144600,31184853720,18850,18850,18850,18830,5352
|
|
20240927,144500,31084011620,18850,18850,18850,18840,4235
|
|
20240927,144400,31004198820,18850,18860,18860,18840,4072
|
|
20240927,144300,30927445420,18860,18860,18870,18840,2461
|
|
20240927,144200,30881041250,18850,18840,18870,18830,4053
|
|
20240927,144100,30804632580,18840,18870,18870,18840,6211
|
|
20240927,144000,30687516790,18870,18860,18870,18850,2014
|
|
20240927,143900,30649524780,18860,18870,18870,18850,3294
|
|
20240927,143800,30587383490,18870,18870,18870,18840,5117
|
|
20240927,143700,30490886910,18870,18870,18870,18860,3157
|
|
20240927,143600,30431333940,18860,18860,18870,18850,3441
|
|
20240927,143500,30366426780,18860,18870,18870,18840,4325
|
|
20240927,143400,30284874820,18870,18860,18870,18850,4904
|
|
20240927,143300,30192386780,18860,18840,18860,18830,6341
|
|
20240927,143200,30072893160,18850,18850,18860,18840,2714
|
|
20240927,143100,30021735650,18850,18840,18850,18830,2092
|
|
20240927,143000,29982320970,18840,18830,18850,18820,1833
|
|
20240927,142900,29947799700,18820,18840,18850,18820,12261
|
|
20240927,142800,29716987170,18840,18850,18860,18830,6139
|
|
20240927,142700,29601341080,18860,18870,18880,18850,5395
|
|
20240927,142600,29499609640,18870,18880,18890,18860,3143
|
|
20240927,142500,29440297290,18870,18890,18890,18870,3849
|
|
20240927,142400,29367610720,18880,18880,18900,18880,1406
|
|
20240927,142300,29341056350,18890,18900,18900,18870,4721
|
|
20240927,142200,29251885400,18890,18900,18900,18890,1889
|
|
20240927,142100,29216187580,18890,18900,18900,18890,3249
|
|
20240927,142000,29154784580,18900,18900,18900,18880,4066
|
|
20240927,141900,29077959050,18900,18890,18900,18880,1653
|
|
20240927,141800,29046721390,18890,18900,18900,18890,2734
|
|
20240927,141700,28995064130,18890,18900,18900,18890,1486
|
|
20240927,141600,28966982340,18900,18890,18900,18860,3367
|
|
20240927,141500,28903401350,18880,18890,18900,18880,2129
|
|
20240927,141400,28863179420,18900,18890,18900,18880,3391
|
|
20240927,141300,28799125940,18890,18880,18890,18870,3168
|
|
20240927,141200,28739295360,18890,18900,18900,18870,1904
|
|
20240927,141100,28703334270,18900,18890,18900,18880,2625
|
|
20240927,141000,28653740680,18890,18900,18900,18850,8813
|
|
20240927,140900,28487362490,18900,18900,18900,18890,3436
|
|
20240927,140800,28422422900,18890,18890,18900,18890,3037
|
|
20240927,140700,28365029900,18900,18900,18900,18890,2654
|
|
20240927,140600,28314872670,18900,18890,18900,18890,4400
|
|
20240927,140500,28231717480,18900,18900,18900,18890,2700
|
|
20240927,140400,28180690400,18900,18890,18900,18880,2559
|
|
20240927,140300,28132341880,18890,18910,18910,18870,9192
|
|
20240927,140200,27958690560,18910,18920,18920,18900,5960
|
|
20240927,140100,27845984660,18910,18920,18920,18910,2809
|
|
20240927,140000,27792856120,18920,18910,18920,18910,5005
|
|
20240927,135900,27698182580,18920,18920,18920,18910,9256
|
|
20240927,135800,27523104160,18920,18900,18920,18890,37645
|
|
20240927,135700,26811400300,18900,18890,18900,18890,4256
|
|
20240927,135600,26730966770,18900,18900,18900,18890,14667
|
|
20240927,135500,26453762690,18900,18890,18900,18880,11047
|
|
20240927,135400,26245067930,18890,18890,18890,18880,4440
|
|
20240927,135300,26161198580,18880,18890,18890,18880,3582
|
|
20240927,135200,26093542650,18890,18890,18890,18880,2489
|
|
20240927,135100,26046537790,18890,18890,18890,18880,2416
|
|
20240927,135000,26000911880,18890,18880,18890,18870,1778
|
|
20240927,134900,25967340040,18880,18880,18880,18870,2727
|
|
20240927,134800,25915855730,18880,18880,18880,18830,7202
|
|
20240927,134700,25780042380,18870,18890,18890,18870,7507
|
|
20240927,134600,25638295050,18890,18890,18900,18890,5259
|
|
20240927,134500,25538941960,18890,18890,18900,18880,4134
|
|
20240927,134400,25460853130,18890,18890,18890,18880,1951
|
|
20240927,134300,25424001920,18890,18890,18890,18880,2420
|
|
20240927,134200,25378290120,18890,18900,18900,18890,4230
|
|
20240927,134100,25298366450,18900,18890,18900,18880,3296
|
|
20240927,134000,25236104900,18890,18890,18890,18880,4125
|
|
20240927,133900,25158190800,18890,18900,18900,18880,5508
|
|
20240927,133800,25054149180,18900,18900,18900,18890,2550
|
|
20240927,133700,25005958780,18890,18910,18910,18870,7560
|
|
20240927,133600,24863151260,18910,18900,18910,18890,33856
|
|
20240927,133500,24223251350,18900,18900,18900,18890,6767
|
|
20240927,133400,24095380370,18890,18890,18900,18890,36274
|
|
20240927,133300,23410005100,18890,18880,18890,18870,6209
|
|
20240927,133200,23292732380,18880,18880,18890,18870,10653
|
|
20240927,133100,23091598380,18880,18870,18880,18860,8993
|
|
20240927,133000,22921902340,18860,18870,18870,18860,2441
|
|
20240927,132900,22875848450,18870,18860,18870,18850,3103
|
|
20240927,132800,22817318980,18860,18870,18870,18830,8403
|
|
20240927,132700,22658902690,18860,18870,18880,18860,4195
|
|
20240927,132600,22579731750,18870,18890,18890,18860,9692
|
|
20240927,132500,22396778040,18890,18890,18890,18880,6151
|
|
20240927,132400,22280587840,18900,18870,18900,18860,70535
|
|
20240927,132300,20948433840,18870,18870,18870,18860,3249
|
|
20240927,132200,20887139390,18870,18870,18880,18860,10822
|
|
20240927,132100,20682980270,18870,18860,18880,18860,7181
|
|
20240927,132000,20547473720,18870,18870,18880,18860,7618
|
|
20240927,131900,20403719360,18880,18870,18880,18870,9560
|
|
20240927,131800,20223273890,18870,18830,18870,18820,54815
|
|
20240927,131700,19189887620,18830,18840,18840,18820,2782
|
|
20240927,131600,19137497610,18840,18840,18840,18820,2334
|
|
20240927,131500,19093545210,18840,18840,18840,18830,1817
|
|
20240927,131400,19059324010,18830,18850,18850,18830,4470
|
|
20240927,131300,18975117740,18850,18830,18850,18830,11156
|
|
20240927,131200,18764926230,18840,18840,18840,18820,4993
|
|
20240927,131100,18670903160,18840,18850,18850,18840,6952
|
|
20240927,131000,18539919810,18850,18840,18850,18840,8030
|
|
20240927,130900,18388622840,18850,18850,18850,18840,4647
|
|
20240927,130800,18301044670,18850,18850,18850,18840,10883
|
|
20240927,130700,18095905590,18850,18840,18850,18830,12136
|
|
20240927,130600,17867249250,18840,18800,18840,18790,84305
|
|
20240927,130500,16280333260,18790,18800,18800,18790,3012
|
|
20240927,130400,16223713620,18800,18760,18800,18760,36698
|
|
20240927,130300,15534571250,18760,18760,18770,18760,4589
|
|
20240927,130200,15448468130,18770,18760,18770,18750,7064
|
|
20240927,130100,15315948820,18760,18750,18760,18740,4329
|
|
20240927,130000,15234777580,18750,18720,18750,18720,11140
|
|
20240927,125900,15026052470,18730,18720,18730,18720,1284
|
|
20240927,125800,15002007210,18730,18730,18730,18720,609
|
|
20240927,125700,14990601460,18730,18710,18730,18710,3866
|
|
20240927,125600,14918221990,18720,18720,18720,18710,114
|
|
20240927,125500,14916088260,18720,18720,18720,18710,3613
|
|
20240927,125400,14848454380,18710,18720,18720,18710,1293
|
|
20240927,125300,14824259930,18720,18710,18720,18700,1453
|
|
20240927,125200,14797073620,18710,18720,18720,18700,1314
|
|
20240927,125100,14772491260,18720,18720,18730,18710,516
|
|
20240927,125000,14762832210,18730,18720,18730,18720,317
|
|
20240927,124900,14756897250,18730,18730,18730,18720,911
|
|
20240927,124800,14739842890,18720,18700,18730,18700,9203
|
|
20240927,124700,14567664560,18700,18700,18700,18690,1487
|
|
20240927,124600,14539869060,18690,18700,18700,18690,933
|
|
20240927,124500,14522427570,18690,18700,18700,18690,286
|
|
20240927,124400,14517081300,18690,18690,18700,18690,1832
|
|
20240927,124300,14482837090,18700,18700,18700,18690,1003
|
|
20240927,124200,14464089700,18700,18690,18700,18690,176
|
|
20240927,124100,14460799440,18690,18690,18690,18680,1498
|
|
20240927,124000,14432803200,18690,18670,18690,18670,919
|
|
20240927,123900,14415636280,18680,18690,18690,18670,824
|
|
20240927,123800,14400242750,18690,18680,18690,18680,518
|
|
20240927,123700,14390566130,18680,18700,18700,18670,3023
|
|
20240927,123600,14334082800,18690,18700,18700,18690,1130
|
|
20240927,123500,14312960670,18700,18700,18700,18690,499
|
|
20240927,123400,14303630700,18690,18700,18700,18690,878
|
|
20240927,123300,14287212940,18700,18700,18700,18690,984
|
|
20240927,123200,14268812400,18700,18700,18700,18690,316
|
|
20240927,123100,14262903900,18700,18700,18700,18690,253
|
|
20240927,123000,14258173030,18690,18690,18700,18690,981
|
|
20240927,122900,14239835470,18700,18690,18700,18680,922
|
|
20240927,122800,14222602900,18690,18680,18690,18670,1799
|
|
20240927,122700,14188993570,18680,18650,18680,18650,11973
|
|
20240927,122600,13965441410,18650,18660,18660,18640,405
|
|
20240927,122500,13957889340,18660,18650,18660,18640,1140
|
|
20240927,122400,13936631460,18660,18660,18660,18650,246
|
|
20240927,122300,13932042880,18660,18660,18660,18650,427
|
|
20240927,122200,13924078110,18660,18650,18660,18640,769
|
|
20240927,122100,13909740880,18650,18660,18670,18650,821
|
|
20240927,122000,13894425320,18660,18660,18670,18650,851
|
|
20240927,121900,13878544290,18660,18660,18670,18650,647
|
|
20240927,121800,13866473920,18660,18680,18680,18660,1562
|
|
20240927,121700,13837312740,18680,18680,18680,18670,1628
|
|
20240927,121600,13806903970,18690,18690,18690,18680,382
|
|
20240927,121500,13799765950,18690,18680,18690,18680,279
|
|
20240927,121400,13794552020,18690,18700,18710,18680,2282
|
|
20240927,121300,13751901340,18700,18700,18700,18690,765
|
|
20240927,121200,13737596130,18700,18700,18710,18690,4104
|
|
20240927,121100,13660867130,18700,18700,18700,18690,645
|
|
20240927,121000,13648806710,18700,18700,18700,18690,156
|
|
20240927,120900,13645889790,18700,18690,18700,18690,770
|
|
20240927,120800,13631497010,18690,18700,18710,18680,3992
|
|
20240927,120700,13556879810,18710,18700,18720,18700,1715
|
|
20240927,120600,13524790700,18700,18710,18730,18690,3916
|
|
20240927,120500,13451527320,18710,18700,18710,18700,595
|
|
20240927,120400,13440399600,18710,18730,18730,18700,2510
|
|
20240927,120300,13393431920,18730,18730,18730,18720,712
|
|
20240927,120200,13380101560,18730,18730,18730,18720,505
|
|
20240927,120100,13370646320,18730,18730,18730,18720,1490
|
|
20240927,120000,13342751270,18730,18730,18730,18720,871
|
|
20240927,115900,13326439770,18730,18730,18730,18720,274
|
|
20240927,115800,13321309370,18730,18730,18740,18730,3039
|
|
20240927,115700,13264388000,18720,18740,18740,18710,1793
|
|
20240927,115600,13230814070,18730,18750,18760,18730,2788
|
|
20240927,115500,13178546700,18760,18760,18760,18750,164
|
|
20240927,115400,13175470810,18760,18760,18760,18750,2021
|
|
20240927,115300,13137570310,18760,18770,18770,18750,1243
|
|
20240927,115200,13114247080,18770,18770,18770,18760,409
|
|
20240927,115100,13106571510,18770,18760,18770,18750,652
|
|
20240927,115000,13094339470,18750,18760,18770,18750,2000
|
|
20240927,114900,13056829920,18760,18770,18770,18760,1741
|
|
20240927,114800,13024167410,18770,18770,18770,18760,1145
|
|
20240927,114700,13002686120,18770,18770,18770,18760,605
|
|
20240927,114600,12991333020,18770,18750,18770,18730,11250
|
|
20240927,114500,12780377100,18750,18740,18750,18730,703
|
|
20240927,114400,12767202690,18740,18730,18740,18730,899
|
|
20240927,114300,12750356280,18740,18740,18740,18730,1943
|
|
20240927,114200,12713944800,18740,18730,18740,18730,659
|
|
20240927,114100,12701600740,18730,18720,18730,18720,2180
|
|
20240927,114000,12660784210,18720,18730,18730,18710,629
|
|
20240927,113900,12649010780,18730,18710,18730,18710,1492
|
|
20240927,113800,12621081940,18720,18710,18720,18700,2106
|
|
20240927,113700,12581683610,18710,18690,18710,18690,287
|
|
20240927,113600,12576316070,18700,18710,18710,18700,2047
|
|
20240927,113500,12538032180,18710,18720,18720,18700,807
|
|
20240927,113400,12522936060,18720,18730,18730,18700,3229
|
|
20240927,113300,12462505780,18740,18740,18740,18730,1180
|
|
20240927,113200,12440401650,18740,18740,18750,18740,992
|
|
20240927,113100,12421809570,18750,18740,18750,18720,3943
|
|
20240927,113000,12347965890,18740,18750,18750,18730,595
|
|
20240927,112900,12336814910,18750,18750,18750,18720,1161
|
|
20240927,112800,12315056810,18750,18740,18750,18720,1963
|
|
20240927,112700,12278285950,18740,18750,18760,18730,1499
|
|
20240927,112600,12250188810,18760,18760,18760,18730,2392
|
|
20240927,112500,12205350640,18760,18760,18760,18750,909
|
|
20240927,112400,12188303610,18760,18760,18760,18750,438
|
|
20240927,112300,12180089020,18750,18760,18770,18750,2170
|
|
20240927,112200,12139389990,18770,18760,18770,18760,3713
|
|
20240927,112100,12069733070,18750,18770,18770,18750,3163
|
|
20240927,112000,12010396000,18770,18760,18780,18760,2970
|
|
20240927,111900,11954672220,18770,18780,18780,18760,1681
|
|
20240927,111800,11923117880,18780,18780,18780,18770,1613
|
|
20240927,111700,11892838170,18780,18770,18780,18760,2523
|
|
20240927,111600,11845481490,18770,18780,18780,18760,1616
|
|
20240927,111500,11815158740,18780,18780,18780,18760,2646
|
|
20240927,111400,11765489210,18780,18780,18780,18770,1721
|
|
20240927,111300,11733170030,18780,18780,18790,18770,4340
|
|
20240927,111200,11651652850,18790,18790,18790,18780,3025
|
|
20240927,111100,11594837450,18790,18760,18790,18750,12758
|
|
20240927,111000,11355310610,18750,18770,18770,18750,1950
|
|
20240927,110900,11318728120,18770,18770,18770,18760,677
|
|
20240927,110800,11306022280,18770,18770,18770,18760,3209
|
|
20240927,110700,11245806170,18770,18770,18770,18760,1312
|
|
20240927,110600,11221183810,18770,18770,18770,18760,406
|
|
20240927,110500,11213565070,18760,18760,18770,18760,846
|
|
20240927,110400,11197692640,18770,18760,18770,18750,3076
|
|
20240927,110300,11139981770,18760,18750,18770,18750,786
|
|
20240927,110200,11125230620,18770,18750,18770,18750,927
|
|
20240927,110100,11107841190,18760,18760,18770,18750,670
|
|
20240927,110000,11095274970,18770,18750,18770,18750,1286
|
|
20240927,105900,11071148910,18760,18780,18780,18750,2942
|
|
20240927,105800,11015946240,18780,18770,18790,18770,1754
|
|
20240927,105700,10983017150,18770,18780,18790,18760,2443
|
|
20240927,105600,10937151440,18790,18790,18790,18770,1641
|
|
20240927,105500,10906338440,18780,18780,18790,18770,4349
|
|
20240927,105400,10824668300,18770,18770,18780,18770,1102
|
|
20240927,105300,10803977940,18780,18760,18780,18760,806
|
|
20240927,105200,10788848380,18770,18770,18770,18760,1224
|
|
20240927,105100,10765874610,18760,18750,18770,18740,3332
|
|
20240927,105000,10703386770,18750,18750,18750,18740,217
|
|
20240927,104900,10699318970,18750,18750,18750,18740,828
|
|
20240927,104800,10683799980,18740,18750,18750,18730,622
|
|
20240927,104700,10672141910,18750,18730,18780,18720,2983
|
|
20240927,104600,10616232340,18720,18730,18730,18720,805
|
|
20240927,104500,10601157570,18730,18750,18760,18720,2633
|
|
20240927,104400,10551834490,18750,18730,18770,18730,1916
|
|
20240927,104300,10515928750,18740,18770,18770,18730,3329
|
|
20240927,104200,10453501480,18770,18780,18780,18760,3642
|
|
20240927,104100,10385149670,18780,18800,18800,18770,7322
|
|
20240927,104000,10247637360,18790,18790,18800,18790,10036
|
|
20240927,103900,10058989630,18800,18780,18800,18780,7296
|
|
20240927,103800,9921910800,18790,18770,18790,18770,3009
|
|
20240927,103700,9865393520,18780,18750,18780,18740,8361
|
|
20240927,103600,9708562870,18750,18720,18750,18720,7227
|
|
20240927,103500,9573154330,18720,18720,18730,18710,1459
|
|
20240927,103400,9545841900,18720,18720,18720,18710,505
|
|
20240927,103300,9536389620,18720,18730,18730,18720,1428
|
|
20240927,103200,9509655870,18720,18720,18730,18720,804
|
|
20240927,103100,9494601480,18730,18720,18730,18720,1145
|
|
20240927,103000,9473156900,18730,18690,18730,18680,4633
|
|
20240927,102900,9386517590,18690,18650,18690,18630,5335
|
|
20240927,102800,9286900060,18650,18670,18670,18640,2888
|
|
20240927,102700,9233027170,18680,18680,18690,18670,6979
|
|
20240927,102600,9102677650,18690,18690,18690,18680,759
|
|
20240927,102500,9088494640,18690,18690,18690,18680,1516
|
|
20240927,102400,9060166890,18690,18690,18690,18680,4730
|
|
20240927,102300,8971807580,18690,18690,18690,18680,595
|
|
20240927,102200,8960690540,18690,18690,18700,18680,2707
|
|
20240927,102100,8910110330,18700,18700,18700,18680,3075
|
|
20240927,102000,8852641570,18700,18710,18720,18690,5015
|
|
20240927,101900,8758843750,18720,18740,18740,18720,2391
|
|
20240927,101800,8714075850,18730,18730,18740,18720,1633
|
|
20240927,101700,8683491100,18740,18740,18750,18730,1923
|
|
20240927,101600,8647464720,18750,18740,18750,18730,1313
|
|
20240927,101500,8622859690,18740,18750,18750,18740,1413
|
|
20240927,101400,8596375750,18750,18740,18750,18740,1188
|
|
20240927,101300,8574106710,18750,18760,18760,18750,1234
|
|
20240927,101200,8550966600,18760,18740,18760,18740,4234
|
|
20240927,101100,8471584190,18750,18740,18750,18730,3696
|
|
20240927,101000,8402310360,18750,18770,18770,18740,4000
|
|
20240927,100900,8327299820,18770,18800,18810,18750,8727
|
|
20240927,100800,8163332820,18810,18810,18810,18790,4172
|
|
20240927,100700,8084899110,18810,18840,18840,18810,4107
|
|
20240927,100600,8007580570,18840,18810,18840,18800,10166
|
|
20240927,100500,7816277020,18810,18800,18810,18790,8056
|
|
20240927,100400,7664781260,18780,18800,18810,18780,3975
|
|
20240927,100300,7590054410,18800,18830,18830,18800,2540
|
|
20240927,100200,7542267320,18830,18780,18840,18770,59079
|
|
20240927,100100,6431507420,18780,18750,18780,18750,4855
|
|
20240927,100000,6340373280,18760,18780,18780,18750,4527
|
|
20240927,095900,6255367490,18780,18790,18790,18780,3458
|
|
20240927,095800,6190411590,18790,18780,18790,18770,7165
|
|
20240927,095700,6055848240,18790,18760,18790,18750,14895
|
|
20240927,095600,5776170910,18760,18740,18770,18730,4491
|
|
20240927,095500,5691973860,18740,18770,18770,18730,6771
|
|
20240927,095400,5564966920,18770,18770,18780,18760,3795
|
|
20240927,095300,5493754850,18780,18770,18780,18770,3177
|
|
20240927,095200,5434111040,18780,18790,18790,18740,4510
|
|
20240927,095100,5349402700,18780,18750,18790,18750,16435
|
|
20240927,095000,5040938560,18750,18710,18760,18700,23249
|
|
20240927,094900,4605353830,18700,18700,18710,18700,2923
|
|
20240927,094800,4550691100,18700,18710,18720,18700,2456
|
|
20240927,094700,4504740910,18720,18730,18730,18710,1766
|
|
20240927,094600,4471678050,18730,18730,18740,18720,2098
|
|
20240927,094500,4432390280,18730,18720,18740,18720,6310
|
|
20240927,094400,4314213160,18720,18710,18720,18700,2609
|
|
20240927,094300,4265390860,18710,18720,18720,18700,2050
|
|
20240927,094200,4227036150,18720,18670,18720,18670,24408
|
|
20240927,094100,3770708860,18680,18640,18680,18640,9090
|
|
20240927,094000,3601087710,18650,18650,18650,18630,1195
|
|
20240927,093900,3578810220,18640,18630,18650,18630,1522
|
|
20240927,093800,3550442980,18630,18630,18640,18630,1879
|
|
20240927,093700,3515423230,18650,18660,18660,18630,2574
|
|
20240927,093600,3467413490,18660,18620,18660,18610,12114
|
|
20240927,093500,3241650920,18620,18630,18630,18620,1066
|
|
20240927,093400,3221796810,18620,18630,18630,18620,2094
|
|
20240927,093300,3182803690,18630,18620,18640,18620,1549
|
|
20240927,093200,3153943250,18630,18630,18640,18630,1999
|
|
20240927,093100,3116692120,18630,18620,18640,18620,2726
|
|
20240927,093000,3065902300,18620,18640,18650,18610,1284
|
|
20240927,092900,3041979280,18640,18660,18660,18640,2135
|
|
20240927,092800,3002159490,18660,18600,18670,18590,10141
|
|
20240927,092700,2813358310,18600,18600,18600,18560,1758
|
|
20240927,092600,2780685600,18600,18590,18600,18560,2727
|
|
20240927,092500,2730003910,18590,18580,18590,18570,685
|
|
20240927,092400,2717276810,18580,18570,18580,18570,1342
|
|
20240927,092300,2692348630,18570,18560,18600,18560,4942
|
|
20240927,092200,2600485250,18560,18520,18560,18520,3554
|
|
20240927,092100,2534569620,18520,18520,18530,18510,2198
|
|
20240927,092000,2493865150,18520,18530,18530,18520,1817
|
|
20240927,091900,2460210690,18530,18530,18540,18520,5581
|
|
20240927,091800,2356814470,18540,18530,18570,18520,4115
|
|
20240927,091700,2280532740,18530,18520,18530,18500,2974
|
|
20240927,091600,2225451950,18520,18540,18540,18500,2872
|
|
20240927,091500,2172287170,18500,18510,18540,18480,5134
|
|
20240927,091400,2077210390,18520,18480,18520,18480,3941
|
|
20240927,091300,2004341300,18470,18510,18510,18470,5303
|
|
20240927,091200,1906337110,18520,18490,18520,18480,2881
|
|
20240927,091100,1853050530,18500,18500,18560,18480,5376
|
|
20240927,091000,1753618470,18500,18460,18570,18450,9927
|
|
20240927,090900,1570026460,18460,18480,18500,18460,4318
|
|
20240927,090800,1490261390,18480,18470,18500,18450,5590
|
|
20240927,090700,1386994150,18470,18520,18520,18460,12783
|
|
20240927,090600,1150646910,18520,18560,18600,18520,6901
|
|
20240927,090500,1022711620,18570,18630,18630,18530,7323
|
|
20240927,090400,886834700,18630,18540,18640,18530,7790
|
|
20240927,090300,742071960,18540,18530,18570,18520,10090
|
|
20240927,090200,554959210,18530,18550,18580,18500,7445
|
|
20240927,090100,417096240,18550,18620,18660,18530,7231
|
|
20240927,090000,282743530,18670,18700,18700,18560,14614
|