650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,194700,10423059540,12090,12090,12090,12090,15846
|
|
20240927,194600,10423059540,12090,12090,12090,12090,0
|
|
20240927,194500,10423059540,12090,12090,12090,12090,0
|
|
20240927,194400,10423059540,12090,12090,12090,12090,0
|
|
20240927,194300,10423059540,12090,12090,12090,12090,0
|
|
20240927,194200,10423059540,12090,12090,12090,12090,0
|
|
20240927,194100,10423059540,12090,12090,12090,12090,0
|
|
20240927,194000,10423059540,12090,12090,12090,12090,0
|
|
20240927,193900,10423059540,12090,12090,12090,12090,0
|
|
20240927,193800,10423059540,12090,12090,12090,12090,0
|
|
20240927,193700,10423059540,12090,12090,12090,12090,0
|
|
20240927,193600,10423059540,12090,12090,12090,12090,0
|
|
20240927,193500,10423059540,12090,12090,12090,12090,0
|
|
20240927,193400,10423059540,12090,12090,12090,12090,0
|
|
20240927,193300,10423059540,12090,12090,12090,12090,0
|
|
20240927,193200,10423059540,12090,12090,12090,12090,0
|
|
20240927,193100,10423059540,12090,12090,12090,12090,0
|
|
20240927,193000,10423059540,12090,12090,12090,12090,0
|
|
20240927,192900,10423059540,12090,12090,12090,12090,0
|
|
20240927,192800,10423059540,12090,12090,12090,12090,0
|
|
20240927,192700,10423059540,12090,12090,12090,12090,0
|
|
20240927,192600,10423059540,12090,12090,12090,12090,0
|
|
20240927,192500,10423059540,12090,12090,12090,12090,0
|
|
20240927,192400,10423059540,12090,12090,12090,12090,0
|
|
20240927,192300,10423059540,12090,12090,12090,12090,0
|
|
20240927,192200,10423059540,12090,12090,12090,12090,0
|
|
20240927,192100,10423059540,12090,12090,12090,12090,0
|
|
20240927,192000,10423059540,12090,12090,12090,12090,0
|
|
20240927,191900,10423059540,12090,12090,12090,12090,0
|
|
20240927,191800,10423059540,12090,12090,12090,12090,0
|
|
20240927,191700,10423059540,12090,12090,12090,12090,15846
|
|
20240927,191600,10423059540,12090,12090,12090,12090,0
|
|
20240927,191500,10423059540,12090,12090,12090,12090,0
|
|
20240927,191400,10423059540,12090,12090,12090,12090,0
|
|
20240927,191300,10423059540,12090,12090,12090,12090,0
|
|
20240927,191200,10423059540,12090,12090,12090,12090,0
|
|
20240927,191100,10423059540,12090,12090,12090,12090,0
|
|
20240927,191000,10423059540,12090,12090,12090,12090,0
|
|
20240927,190900,10423059540,12090,12090,12090,12090,0
|
|
20240927,190800,10423059540,12090,12090,12090,12090,0
|
|
20240927,190700,10423059540,12090,12090,12090,12090,0
|
|
20240927,190600,10423059540,12090,12090,12090,12090,0
|
|
20240927,190500,10423059540,12090,12090,12090,12090,0
|
|
20240927,190400,10423059540,12090,12090,12090,12090,0
|
|
20240927,190300,10423059540,12090,12090,12090,12090,0
|
|
20240927,190200,10423059540,12090,12090,12090,12090,0
|
|
20240927,190100,10423059540,12090,12090,12090,12090,0
|
|
20240927,190000,10423059540,12090,12090,12090,12090,0
|
|
20240927,185900,10423059540,12090,12090,12090,12090,0
|
|
20240927,185800,10423059540,12090,12090,12090,12090,0
|
|
20240927,185700,10423059540,12090,12090,12090,12090,0
|
|
20240927,185600,10423059540,12090,12090,12090,12090,0
|
|
20240927,185500,10423059540,12090,12090,12090,12090,0
|
|
20240927,185400,10423059540,12090,12090,12090,12090,0
|
|
20240927,185300,10423059540,12090,12090,12090,12090,0
|
|
20240927,185200,10423059540,12090,12090,12090,12090,0
|
|
20240927,185100,10423059540,12090,12090,12090,12090,0
|
|
20240927,185000,10423059540,12090,12090,12090,12090,0
|
|
20240927,184900,10423059540,12090,12090,12090,12090,0
|
|
20240927,184800,10423059540,12090,12090,12090,12090,0
|
|
20240927,184700,10423059540,12090,12090,12090,12090,15846
|
|
20240927,184600,10423059540,12090,12090,12090,12090,0
|
|
20240927,184500,10423059540,12090,12090,12090,12090,0
|
|
20240927,184400,10423059540,12090,12090,12090,12090,0
|
|
20240927,184300,10423059540,12090,12090,12090,12090,0
|
|
20240927,184200,10423059540,12090,12090,12090,12090,0
|
|
20240927,184100,10423059540,12090,12090,12090,12090,0
|
|
20240927,184000,10423059540,12090,12090,12090,12090,0
|
|
20240927,183900,10423059540,12090,12090,12090,12090,0
|
|
20240927,183800,10423059540,12090,12090,12090,12090,0
|
|
20240927,183700,10423059540,12090,12090,12090,12090,0
|
|
20240927,183600,10423059540,12090,12090,12090,12090,0
|
|
20240927,183500,10423059540,12090,12090,12090,12090,0
|
|
20240927,183400,10423059540,12090,12090,12090,12090,0
|
|
20240927,183300,10423059540,12090,12090,12090,12090,0
|
|
20240927,183200,10423059540,12090,12090,12090,12090,0
|
|
20240927,183100,10423059540,12090,12090,12090,12090,0
|
|
20240927,183000,10423059540,12090,12090,12090,12090,0
|
|
20240927,182900,10423059540,12090,12090,12090,12090,0
|
|
20240927,182800,10423059540,12090,12090,12090,12090,0
|
|
20240927,182700,10423059540,12090,12090,12090,12090,0
|
|
20240927,182600,10423059540,12090,12090,12090,12090,0
|
|
20240927,182500,10423059540,12090,12090,12090,12090,0
|
|
20240927,182400,10423059540,12090,12090,12090,12090,0
|
|
20240927,182300,10423059540,12090,12090,12090,12090,0
|
|
20240927,182200,10423059540,12090,12090,12090,12090,0
|
|
20240927,182100,10423059540,12090,12090,12090,12090,0
|
|
20240927,182000,10423059540,12090,12090,12090,12090,0
|
|
20240927,181900,10423059540,12090,12090,12090,12090,0
|
|
20240927,181800,10423059540,12090,12090,12090,12090,0
|
|
20240927,181700,10423059540,12090,12090,12090,12090,15846
|
|
20240927,181600,10423059540,12090,12090,12090,12090,0
|
|
20240927,181500,10423059540,12090,12090,12090,12090,0
|
|
20240927,181400,10423059540,12090,12090,12090,12090,0
|
|
20240927,181300,10423059540,12090,12090,12090,12090,0
|
|
20240927,181200,10423059540,12090,12090,12090,12090,0
|
|
20240927,181100,10423059540,12090,12090,12090,12090,0
|
|
20240927,181000,10423059540,12090,12090,12090,12090,0
|
|
20240927,180900,10423059540,12090,12090,12090,12090,0
|
|
20240927,180800,10423059540,12090,12090,12090,12090,0
|
|
20240927,180700,10423059540,12090,12090,12090,12090,0
|
|
20240927,180600,10423059540,12090,12090,12090,12090,0
|
|
20240927,180500,10423059540,12090,12090,12090,12090,0
|
|
20240927,180400,10423059540,12090,12090,12090,12090,0
|
|
20240927,180300,10423059540,12090,12090,12090,12090,0
|
|
20240927,180200,10423059540,12090,12090,12090,12090,0
|
|
20240927,180100,10423059540,12090,12090,12090,12090,0
|
|
20240927,180000,10423059540,12090,12090,12090,12090,0
|
|
20240927,175900,10423059540,12090,12090,12090,12090,0
|
|
20240927,175800,10423059540,12090,12090,12090,12090,0
|
|
20240927,175700,10423059540,12090,12090,12090,12090,0
|
|
20240927,175600,10423059540,12090,12090,12090,12090,0
|
|
20240927,175500,10423059540,12090,12090,12090,12090,0
|
|
20240927,175400,10423059540,12090,12090,12090,12090,0
|
|
20240927,175300,10423059540,12090,12090,12090,12090,0
|
|
20240927,175200,10423059540,12090,12090,12090,12090,0
|
|
20240927,175100,10423059540,12090,12090,12090,12090,0
|
|
20240927,175000,10423059540,12090,12090,12090,12090,0
|
|
20240927,174900,10423059540,12090,12090,12090,12090,0
|
|
20240927,174800,10423059540,12090,12090,12090,12090,0
|
|
20240927,174700,10423059540,12090,12090,12090,12090,15846
|
|
20240927,174600,10423059540,12090,12090,12090,12090,0
|
|
20240927,174500,10423059540,12090,12090,12090,12090,0
|
|
20240927,174400,10423059540,12090,12090,12090,12090,0
|
|
20240927,174300,10423059540,12090,12090,12090,12090,0
|
|
20240927,174200,10423059540,12090,12090,12090,12090,0
|
|
20240927,174100,10423059540,12090,12090,12090,12090,0
|
|
20240927,174000,10423059540,12090,12090,12090,12090,0
|
|
20240927,173900,10423059540,12090,12090,12090,12090,0
|
|
20240927,173800,10423059540,12090,12090,12090,12090,0
|
|
20240927,173700,10423059540,12090,12090,12090,12090,0
|
|
20240927,173600,10423059540,12090,12090,12090,12090,0
|
|
20240927,173500,10423059540,12090,12090,12090,12090,0
|
|
20240927,173400,10423059540,12090,12090,12090,12090,0
|
|
20240927,173300,10423059540,12090,12090,12090,12090,0
|
|
20240927,173200,10423059540,12090,12090,12090,12090,0
|
|
20240927,173100,10423059540,12090,12090,12090,12090,0
|
|
20240927,173000,10423059540,12090,12090,12090,12090,0
|
|
20240927,172900,10423059540,12090,12090,12090,12090,0
|
|
20240927,172800,10423059540,12090,12090,12090,12090,0
|
|
20240927,172700,10423059540,12090,12090,12090,12090,0
|
|
20240927,172600,10423059540,12090,12090,12090,12090,0
|
|
20240927,172500,10423059540,12090,12090,12090,12090,0
|
|
20240927,172400,10423059540,12090,12090,12090,12090,0
|
|
20240927,172300,10423059540,12090,12090,12090,12090,0
|
|
20240927,172200,10423059540,12090,12090,12090,12090,0
|
|
20240927,172100,10423059540,12090,12090,12090,12090,0
|
|
20240927,172000,10423059540,12090,12090,12090,12090,0
|
|
20240927,171900,10423059540,12090,12090,12090,12090,0
|
|
20240927,171800,10423059540,12090,12090,12090,12090,0
|
|
20240927,171700,10423059540,12090,12090,12090,12090,15846
|
|
20240927,171600,10423059540,12090,12090,12090,12090,0
|
|
20240927,171500,10423059540,12090,12090,12090,12090,0
|
|
20240927,171400,10423059540,12090,12090,12090,12090,0
|
|
20240927,171300,10423059540,12090,12090,12090,12090,0
|
|
20240927,171200,10423059540,12090,12090,12090,12090,0
|
|
20240927,171100,10423059540,12090,12090,12090,12090,0
|
|
20240927,171000,10423059540,12090,12090,12090,12090,0
|
|
20240927,170900,10423059540,12090,12090,12090,12090,0
|
|
20240927,170800,10423059540,12090,12090,12090,12090,0
|
|
20240927,170700,10423059540,12090,12090,12090,12090,0
|
|
20240927,170600,10423059540,12090,12090,12090,12090,0
|
|
20240927,170500,10423059540,12090,12090,12090,12090,0
|
|
20240927,170400,10423059540,12090,12090,12090,12090,0
|
|
20240927,170300,10423059540,12090,12090,12090,12090,0
|
|
20240927,170200,10423059540,12090,12090,12090,12090,0
|
|
20240927,170100,10423059540,12090,12090,12090,12090,0
|
|
20240927,170000,10423059540,12090,12090,12090,12090,0
|
|
20240927,165900,10423059540,12090,12090,12090,12090,0
|
|
20240927,165800,10423059540,12090,12090,12090,12090,0
|
|
20240927,165700,10423059540,12090,12090,12090,12090,0
|
|
20240927,165600,10423059540,12090,12090,12090,12090,0
|
|
20240927,165500,10423059540,12090,12090,12090,12090,0
|
|
20240927,165400,10423059540,12090,12090,12090,12090,0
|
|
20240927,165300,10423059540,12090,12090,12090,12090,0
|
|
20240927,165200,10423059540,12090,12090,12090,12090,0
|
|
20240927,165100,10423059540,12090,12090,12090,12090,0
|
|
20240927,165000,10423059540,12090,12090,12090,12090,0
|
|
20240927,164900,10423059540,12090,12090,12090,12090,0
|
|
20240927,164800,10423059540,12090,12090,12090,12090,0
|
|
20240927,164700,10423059540,12090,12090,12090,12090,15846
|
|
20240927,164600,10423059540,12090,12090,12090,12090,0
|
|
20240927,164500,10423059540,12090,12090,12090,12090,0
|
|
20240927,164400,10423059540,12090,12090,12090,12090,0
|
|
20240927,164300,10423059540,12090,12090,12090,12090,0
|
|
20240927,164200,10423059540,12090,12090,12090,12090,0
|
|
20240927,164100,10423059540,12090,12090,12090,12090,0
|
|
20240927,164000,10423059540,12090,12090,12090,12090,0
|
|
20240927,163900,10423059540,12090,12090,12090,12090,0
|
|
20240927,163800,10423059540,12090,12090,12090,12090,0
|
|
20240927,163700,10423059540,12090,12090,12090,12090,0
|
|
20240927,163600,10423059540,12090,12090,12090,12090,0
|
|
20240927,163500,10423059540,12090,12090,12090,12090,0
|
|
20240927,163400,10423059540,12090,12090,12090,12090,0
|
|
20240927,163300,10423059540,12090,12090,12090,12090,0
|
|
20240927,163200,10423059540,12090,12090,12090,12090,0
|
|
20240927,163100,10423059540,12090,12090,12090,12090,0
|
|
20240927,163000,10423059540,12090,12090,12090,12090,0
|
|
20240927,162900,10423059540,12090,12090,12090,12090,0
|
|
20240927,162800,10423059540,12090,12090,12090,12090,0
|
|
20240927,162700,10423059540,12090,12090,12090,12090,0
|
|
20240927,162600,10423059540,12090,12090,12090,12090,0
|
|
20240927,162500,10423059540,12090,12090,12090,12090,0
|
|
20240927,162400,10423059540,12090,12090,12090,12090,0
|
|
20240927,162300,10423059540,12090,12090,12090,12090,0
|
|
20240927,162200,10423059540,12090,12090,12090,12090,0
|
|
20240927,162100,10423059540,12090,12090,12090,12090,0
|
|
20240927,162000,10423059540,12090,12090,12090,12090,0
|
|
20240927,161900,10423059540,12090,12090,12090,12090,0
|
|
20240927,161800,10423059540,12090,12090,12090,12090,0
|
|
20240927,161700,10423059540,12090,12090,12090,12090,15846
|
|
20240927,161600,10423059540,12090,12090,12090,12090,0
|
|
20240927,161500,10423059540,12090,12090,12090,12090,0
|
|
20240927,161400,10423059540,12090,12090,12090,12090,0
|
|
20240927,161300,10423059540,12090,12090,12090,12090,0
|
|
20240927,161200,10423059540,12090,12090,12090,12090,0
|
|
20240927,161100,10423059540,12090,12090,12090,12090,0
|
|
20240927,161000,10423059540,12090,12090,12090,12090,0
|
|
20240927,160900,10423059540,12090,12090,12090,12090,0
|
|
20240927,160800,10423059540,12090,12090,12090,12090,0
|
|
20240927,160700,10423059540,12090,12090,12090,12090,0
|
|
20240927,160600,10423059540,12090,12090,12090,12090,0
|
|
20240927,160500,10423059540,12090,12090,12090,12090,0
|
|
20240927,160400,10423059540,12090,12090,12090,12090,0
|
|
20240927,160300,10423059540,12090,12090,12090,12090,0
|
|
20240927,160200,10423059540,12090,12090,12090,12090,0
|
|
20240927,160100,10423059540,12090,12090,12090,12090,0
|
|
20240927,160000,10423059540,12090,12090,12090,12090,0
|
|
20240927,155900,10423059540,12090,12090,12090,12090,0
|
|
20240927,155800,10423059540,12090,12090,12090,12090,0
|
|
20240927,155700,10423059540,12090,12090,12090,12090,0
|
|
20240927,155600,10423059540,12090,12090,12090,12090,0
|
|
20240927,155500,10423059540,12090,12090,12090,12090,0
|
|
20240927,155400,10423059540,12090,12090,12090,12090,0
|
|
20240927,155300,10423059540,12090,12090,12090,12090,0
|
|
20240927,155200,10423059540,12090,12090,12090,12090,0
|
|
20240927,155100,10423059540,12090,12090,12090,12090,0
|
|
20240927,155000,10423059540,12090,12090,12090,12090,0
|
|
20240927,154900,10423059540,12090,12090,12090,12090,0
|
|
20240927,154800,10423059540,12090,12090,12090,12090,0
|
|
20240927,154700,10423059540,12090,12090,12090,12090,15846
|
|
20240927,154600,10423059540,12090,12090,12090,12090,0
|
|
20240927,154500,10423059540,12090,12090,12090,12090,0
|
|
20240927,154400,10423059540,12090,12090,12090,12090,0
|
|
20240927,154300,10423059540,12090,12090,12090,12090,0
|
|
20240927,154200,10423059540,12090,12090,12090,12090,0
|
|
20240927,154100,10423059540,12090,12090,12090,12090,0
|
|
20240927,154000,10423059540,12090,12090,12090,12090,0
|
|
20240927,153900,10423059540,12090,12090,12090,12090,0
|
|
20240927,153800,10423059540,12090,12090,12090,12090,0
|
|
20240927,153700,10423059540,12090,12090,12090,12090,0
|
|
20240927,153600,10423059540,12090,12090,12090,12090,0
|
|
20240927,153500,10423059540,12090,12090,12090,12090,0
|
|
20240927,153400,10423059540,12090,12090,12090,12090,0
|
|
20240927,153300,10423059540,12090,12090,12090,12090,0
|
|
20240927,153200,10423059540,12090,12090,12090,12090,0
|
|
20240927,153100,10423059540,12090,12090,12090,12090,0
|
|
20240927,153000,10423059540,12090,12090,12090,12090,15846
|
|
20240927,152900,10231481400,12030,12030,12030,12030,0
|
|
20240927,152800,10231481400,12030,12030,12030,12030,0
|
|
20240927,152700,10231481400,12030,12030,12030,12030,0
|
|
20240927,152600,10231481400,12030,12030,12030,12030,0
|
|
20240927,152500,10231481400,12030,12030,12030,12030,0
|
|
20240927,152400,10231481400,12030,12030,12030,12030,0
|
|
20240927,152300,10231481400,12030,12030,12030,12030,0
|
|
20240927,152200,10231481400,12030,12030,12030,12030,0
|
|
20240927,152100,10231481400,12030,12030,12030,12030,0
|
|
20240927,152000,10231481400,12030,12030,12030,12030,0
|
|
20240927,151900,10231481400,12030,12070,12080,11980,11756
|
|
20240927,151800,10090209270,12070,12010,12070,11990,9278
|
|
20240927,151700,9978795320,12000,12010,12060,11990,11933
|
|
20240927,151600,9835501520,12000,12040,12070,11990,9816
|
|
20240927,151500,9717642820,12060,12060,12070,12000,11441
|
|
20240927,151400,9580243830,12070,12020,12070,12000,9843
|
|
20240927,151300,9461886690,12070,12040,12070,11990,8998
|
|
20240927,151200,9353854290,12040,12060,12090,12000,12078
|
|
20240927,151100,9208651890,12090,12060,12090,12050,3910
|
|
20240927,151000,9161503650,12100,12070,12100,12050,4766
|
|
20240927,150900,9104004860,12070,12100,12110,12070,2138
|
|
20240927,150800,9078150690,12100,12100,12100,12100,875
|
|
20240927,150700,9067563190,12110,12120,12120,12110,487
|
|
20240927,150600,9061665120,12130,12100,12130,12060,4687
|
|
20240927,150500,9005053240,12100,12090,12100,12070,2271
|
|
20240927,150400,8977608280,12090,12120,12120,12090,2366
|
|
20240927,150300,8948976680,12110,12130,12130,12100,867
|
|
20240927,150200,8938477180,12130,12130,12140,12100,4243
|
|
20240927,150100,8887115650,12130,12120,12140,12100,3160
|
|
20240927,150000,8848829480,12120,12110,12130,12100,3681
|
|
20240927,145900,8804241340,12110,12120,12120,12110,366
|
|
20240927,145800,8799805450,12110,12130,12130,12110,1021
|
|
20240927,145700,8787438430,12110,12120,12130,12110,1956
|
|
20240927,145600,8763734220,12120,12120,12130,12120,893
|
|
20240927,145500,8752910730,12120,12080,12130,12070,2888
|
|
20240927,145400,8717946560,12080,12070,12090,12070,4571
|
|
20240927,145300,8662763630,12080,12050,12080,12050,1104
|
|
20240927,145200,8649446740,12060,12060,12060,12040,1130
|
|
20240927,145100,8635824960,12070,12070,12070,12040,4961
|
|
20240927,145000,8576039400,12070,12070,12070,12070,1608
|
|
20240927,144900,8556630840,12070,12080,12080,12070,324
|
|
20240927,144800,8552717560,12090,12080,12100,12070,3122
|
|
20240927,144700,8515013460,12080,12080,12090,12060,547
|
|
20240927,144600,8508410670,12080,12060,12080,12050,4594
|
|
20240927,144500,8452994630,12060,12070,12070,12060,113
|
|
20240927,144400,8451631840,12080,12060,12100,12060,815
|
|
20240927,144300,8441795410,12050,12090,12090,12000,6074
|
|
20240927,144200,8368766630,12090,12060,12110,12000,5233
|
|
20240927,144100,8305732990,12070,12060,12070,12040,807
|
|
20240927,144000,8296000970,12000,12070,12070,12000,7369
|
|
20240927,143900,8207506910,11990,12010,12080,11990,6237
|
|
20240927,143800,8132536910,12000,12040,12060,12000,3756
|
|
20240927,143700,8087360100,12000,12050,12050,12000,2713
|
|
20240927,143600,8054770120,12050,12070,12070,12000,9382
|
|
20240927,143500,7942042910,12050,12070,12080,12010,8278
|
|
20240927,143400,7842491160,12070,12050,12080,12050,1288
|
|
20240927,143300,7826963110,12050,12100,12110,12050,7450
|
|
20240927,143200,7737068230,12100,12080,12110,12080,3867
|
|
20240927,143100,7690278670,12080,12110,12110,12080,7970
|
|
20240927,143000,7593913630,12120,12110,12120,12100,968
|
|
20240927,142900,7582198670,12110,12110,12120,12100,5492
|
|
20240927,142800,7515725880,12120,12120,12120,12110,1818
|
|
20240927,142700,7493705090,12120,12140,12140,12120,4405
|
|
20240927,142600,7440292580,12140,12160,12160,12140,10717
|
|
20240927,142500,7310119380,12160,12160,12160,12160,0
|
|
20240927,142400,7310119380,12160,12160,12160,12150,2691
|
|
20240927,142300,7277402820,12160,12170,12170,12160,2871
|
|
20240927,142200,7242480330,12170,12180,12180,12170,3600
|
|
20240927,142100,7198657250,12180,12180,12190,12180,729
|
|
20240927,142000,7189776750,12180,12190,12190,12180,2078
|
|
20240927,141900,7164452210,12190,12190,12190,12190,1810
|
|
20240927,141800,7142388310,12190,12200,12200,12190,1562
|
|
20240927,141700,7123339540,12200,12200,12200,12190,772
|
|
20240927,141600,7113928540,12190,12200,12200,12190,1023
|
|
20240927,141500,7101455980,12210,12190,12210,12180,2567
|
|
20240927,141400,7070150200,12180,12180,12190,12180,786
|
|
20240927,141300,7060576710,12180,12190,12190,12180,295
|
|
20240927,141200,7056980880,12200,12190,12200,12190,1521
|
|
20240927,141100,7038438270,12190,12190,12210,12190,588
|
|
20240927,141000,7031270500,12190,12210,12210,12190,231
|
|
20240927,140900,7028451910,12200,12200,12210,12200,1770
|
|
20240927,140800,7006853080,12200,12200,12200,12190,1133
|
|
20240927,140700,6993038340,12200,12190,12200,12190,1481
|
|
20240927,140600,6974978170,12180,12170,12190,12170,1808
|
|
20240927,140500,6952947980,12180,12180,12190,12180,1673
|
|
20240927,140400,6932570040,12180,12180,12190,12180,1071
|
|
20240927,140300,6919525060,12180,12190,12190,12180,3147
|
|
20240927,140200,6881165220,12200,12200,12200,12200,61
|
|
20240927,140100,6880421020,12190,12200,12200,12190,1550
|
|
20240927,140000,6861513560,12210,12220,12220,12210,822
|
|
20240927,135900,6851476230,12220,12220,12220,12220,528
|
|
20240927,135800,6845024070,12230,12200,12230,12200,1662
|
|
20240927,135700,6824716150,12210,12190,12210,12180,3213
|
|
20240927,135600,6785535960,12200,12200,12210,12190,813
|
|
20240927,135500,6775619470,12200,12210,12210,12200,1519
|
|
20240927,135400,6757086530,12200,12210,12210,12200,874
|
|
20240927,135300,6746423030,12210,12200,12210,12200,778
|
|
20240927,135200,6736930490,12210,12210,12210,12200,719
|
|
20240927,135100,6728157770,12210,12210,12210,12200,1131
|
|
20240927,135000,6714357230,12200,12210,12210,12200,1254
|
|
20240927,134900,6699054250,12210,12220,12220,12210,2472
|
|
20240927,134800,6668870790,12210,12220,12220,12210,809
|
|
20240927,134700,6658992140,12220,12220,12220,12220,36
|
|
20240927,134600,6658552220,12210,12210,12220,12210,1213
|
|
20240927,134500,6643737250,12210,12210,12220,12210,2517
|
|
20240927,134400,6613003970,12220,12230,12230,12220,376
|
|
20240927,134300,6608408580,12230,12220,12230,12220,608
|
|
20240927,134200,6600978790,12230,12230,12230,12220,1429
|
|
20240927,134100,6583509520,12220,12230,12230,12220,806
|
|
20240927,134000,6573659980,12230,12210,12230,12210,2017
|
|
20240927,133900,6549015170,12220,12210,12220,12210,781
|
|
20240927,133800,6539477410,12210,12210,12210,12210,1006
|
|
20240927,133700,6527194150,12220,12220,12220,12210,915
|
|
20240927,133600,6516019260,12210,12220,12220,12210,803
|
|
20240927,133500,6506213930,12210,12210,12210,12210,1280
|
|
20240927,133400,6490585130,12220,12220,12220,12210,780
|
|
20240927,133300,6481060500,12220,12220,12220,12210,1820
|
|
20240927,133200,6458822260,12220,12230,12230,12220,908
|
|
20240927,133100,6447725970,12230,12230,12230,12220,964
|
|
20240927,133000,6435945180,12230,12230,12230,12220,900
|
|
20240927,132900,6424945650,12230,12230,12240,12220,5415
|
|
20240927,132800,6358773450,12230,12220,12230,12220,954
|
|
20240927,132700,6347115510,12220,12260,12260,12220,1964
|
|
20240927,132600,6323097970,12260,12230,12260,12210,945
|
|
20240927,132500,6311548960,12220,12230,12230,12220,3624
|
|
20240927,132400,6267233610,12230,12210,12230,12210,3532
|
|
20240927,132300,6224086060,12210,12240,12240,12210,4311
|
|
20240927,132200,6171379190,12240,12280,12280,12240,2485
|
|
20240927,132100,6140922460,12280,12280,12290,12270,2057
|
|
20240927,132000,6115658980,12290,12300,12300,12280,1544
|
|
20240927,131900,6096676670,12310,12310,12310,12310,289
|
|
20240927,131800,6093119080,12310,12320,12320,12310,1254
|
|
20240927,131700,6077674520,12340,12340,12350,12320,1004
|
|
20240927,131600,6065290400,12340,12340,12340,12320,362
|
|
20240927,131500,6060824330,12330,12330,12330,12320,299
|
|
20240927,131400,6057137680,12330,12330,12330,12320,560
|
|
20240927,131300,6050233400,12320,12320,12320,12320,11
|
|
20240927,131200,6050097880,12330,12320,12330,12320,125
|
|
20240927,131100,6048557160,12320,12330,12340,12320,623
|
|
20240927,131000,6040876230,12330,12350,12360,12320,1670
|
|
20240927,130900,6020252820,12360,12330,12360,12330,4477
|
|
20240927,130800,5964995990,12320,12310,12330,12310,4196
|
|
20240927,130700,5913281640,12320,12310,12320,12310,1139
|
|
20240927,130600,5899255910,12310,12310,12310,12300,92
|
|
20240927,130500,5898123410,12310,12310,12310,12310,502
|
|
20240927,130400,5891943790,12310,12310,12310,12300,1498
|
|
20240927,130300,5873516410,12310,12310,12320,12300,2779
|
|
20240927,130200,5839300380,12320,12270,12320,12270,6693
|
|
20240927,130100,5756979380,12280,12290,12290,12280,311
|
|
20240927,130000,5753159260,12290,12280,12290,12280,402
|
|
20240927,125900,5748219610,12280,12280,12280,12270,1252
|
|
20240927,125800,5732845640,12270,12270,12270,12270,1087
|
|
20240927,125700,5719508150,12270,12270,12270,12270,59
|
|
20240927,125600,5718784220,12270,12230,12270,12230,1900
|
|
20240927,125500,5695506070,12220,12220,12230,12220,116
|
|
20240927,125400,5694087440,12230,12230,12230,12230,9
|
|
20240927,125300,5693977370,12230,12240,12240,12230,1292
|
|
20240927,125200,5678171060,12240,12240,12240,12240,121
|
|
20240927,125100,5676690020,12240,12230,12240,12230,581
|
|
20240927,125000,5669578690,12240,12230,12240,12230,608
|
|
20240927,124900,5662139960,12230,12240,12240,12230,94
|
|
20240927,124800,5660989580,12230,12240,12240,12230,1238
|
|
20240927,124700,5645839260,12240,12240,12250,12240,100
|
|
20240927,124600,5644614510,12240,12240,12250,12240,330
|
|
20240927,124500,5640574410,12240,12240,12240,12240,411
|
|
20240927,124400,5635543770,12230,12230,12230,12220,218
|
|
20240927,124300,5632879580,12230,12230,12230,12230,647
|
|
20240927,124200,5624966770,12220,12230,12230,12220,20
|
|
20240927,124100,5624722180,12230,12220,12230,12220,271
|
|
20240927,124000,5621408850,12220,12220,12230,12210,2226
|
|
20240927,123900,5594210360,12220,12230,12230,12220,125
|
|
20240927,123800,5592682330,12230,12230,12230,12220,95
|
|
20240927,123700,5591520700,12230,12230,12230,12230,71
|
|
20240927,123600,5590652370,12230,12220,12230,12220,105
|
|
20240927,123500,5589369220,12230,12220,12230,12220,223
|
|
20240927,123400,5586643450,12220,12230,12230,12220,77
|
|
20240927,123300,5585701750,12230,12230,12230,12230,70
|
|
20240927,123200,5584845650,12220,12220,12220,12220,23
|
|
20240927,123100,5584564590,12230,12220,12230,12220,71
|
|
20240927,123000,5583696270,12220,12230,12230,12220,120
|
|
20240927,122900,5582229170,12220,12220,12220,12210,1359
|
|
20240927,122800,5565622340,12220,12210,12220,12210,98
|
|
20240927,122700,5564424940,12210,12210,12210,12210,316
|
|
20240927,122600,5560566580,12210,12210,12220,12210,890
|
|
20240927,122500,5549691880,12210,12210,12210,12210,80
|
|
20240927,122400,5548715080,12210,12210,12220,12210,116
|
|
20240927,122300,5547298020,12210,12210,12210,12200,401
|
|
20240927,122200,5542404030,12220,12210,12220,12210,107
|
|
20240927,122100,5541096860,12210,12210,12220,12210,237
|
|
20240927,122000,5538202380,12210,12220,12220,12210,130
|
|
20240927,121900,5536613850,12220,12200,12220,12200,351
|
|
20240927,121800,5532329070,12220,12200,12220,12200,249
|
|
20240927,121700,5529289080,12200,12210,12210,12200,2
|
|
20240927,121600,5529264670,12210,12200,12210,12200,73
|
|
20240927,121500,5528373370,12190,12190,12220,12190,174
|
|
20240927,121400,5526250880,12220,12210,12220,12190,2247
|
|
20240927,121300,5498840850,12210,12210,12210,12210,73
|
|
20240927,121200,5497949520,12210,12220,12220,12210,264
|
|
20240927,121100,5494725240,12210,12220,12220,12210,2
|
|
20240927,121000,5494700810,12220,12210,12220,12210,620
|
|
20240927,120900,5487124450,12210,12210,12220,12210,149
|
|
20240927,120800,5485304460,12200,12220,12220,12200,3118
|
|
20240927,120700,5447226970,12220,12240,12240,12220,1630
|
|
20240927,120600,5427307850,12230,12230,12240,12230,284
|
|
20240927,120500,5423834490,12230,12230,12230,12230,1023
|
|
20240927,120400,5411323200,12220,12220,12220,12220,1
|
|
20240927,120300,5411310980,12220,12250,12250,12220,72
|
|
20240927,120200,5410429040,12220,12230,12230,12220,110
|
|
20240927,120100,5409083880,12220,12240,12250,12220,1162
|
|
20240927,120000,5394871350,12250,12240,12250,12240,156
|
|
20240927,115900,5392961190,12240,12240,12240,12230,72
|
|
20240927,115800,5392079920,12230,12230,12230,12230,56
|
|
20240927,115700,5391395040,12240,12240,12240,12220,150
|
|
20240927,115600,5389560690,12220,12230,12240,12220,287
|
|
20240927,115500,5386051160,12230,12230,12230,12230,167
|
|
20240927,115400,5384008750,12240,12230,12240,12230,331
|
|
20240927,115300,5379959910,12230,12240,12240,12230,1819
|
|
20240927,115200,5357702540,12240,12250,12250,12240,72
|
|
20240927,115100,5356821040,12250,12240,12250,12240,97
|
|
20240927,115000,5355632800,12250,12250,12250,12250,70
|
|
20240927,114900,5354775300,12240,12250,12250,12240,38
|
|
20240927,114800,5354310160,12250,12240,12250,12240,316
|
|
20240927,114700,5350439180,12250,12250,12250,12250,629
|
|
20240927,114600,5342733930,12250,12250,12250,12250,320
|
|
20240927,114500,5338813930,12250,12240,12250,12240,277
|
|
20240927,114400,5335422750,12240,12230,12240,12230,169
|
|
20240927,114300,5333355190,12240,12240,12240,12240,305
|
|
20240927,114200,5329621990,12240,12220,12240,12220,1204
|
|
20240927,114100,5314896660,12230,12230,12230,12230,100
|
|
20240927,114000,5313673660,12230,12220,12230,12220,6
|
|
20240927,113900,5313600300,12230,12230,12230,12220,1105
|
|
20240927,113800,5300095440,12230,12230,12230,12210,86
|
|
20240927,113700,5299043940,12220,12220,12240,12220,125
|
|
20240927,113600,5297515440,12240,12240,12240,12240,121
|
|
20240927,113500,5296034400,12220,12220,12250,12210,953
|
|
20240927,113400,5284389710,12230,12240,12240,12230,443
|
|
20240927,113300,5278970110,12240,12240,12240,12240,73
|
|
20240927,113200,5278076590,12240,12240,12250,12240,161
|
|
20240927,113100,5276104550,12240,12240,12240,12240,264
|
|
20240927,113000,5272873190,12240,12240,12240,12240,13
|
|
20240927,112900,5272714070,12240,12240,12240,12220,306
|
|
20240927,112800,5268971390,12250,12240,12250,12230,1236
|
|
20240927,112700,5253852050,12240,12260,12260,12240,1195
|
|
20240927,112600,5239222520,12250,12250,12250,12250,110
|
|
20240927,112500,5237875020,12230,12240,12270,12230,668
|
|
20240927,112400,5229692510,12240,12250,12260,12230,738
|
|
20240927,112300,5220652390,12250,12240,12260,12240,193
|
|
20240927,112200,5218288650,12240,12240,12250,12240,457
|
|
20240927,112100,5212694070,12240,12240,12240,12230,148
|
|
20240927,112000,5210883630,12240,12240,12240,12230,155
|
|
20240927,111900,5208986900,12240,12260,12260,12240,1132
|
|
20240927,111800,5195125860,12260,12260,12260,12260,148
|
|
20240927,111700,5193311380,12260,12260,12260,12260,70
|
|
20240927,111600,5192453180,12260,12260,12260,12240,144
|
|
20240927,111500,5190688460,12250,12250,12250,12250,21
|
|
20240927,111400,5190431210,12260,12250,12260,12230,388
|
|
20240927,111300,5185683100,12240,12220,12240,12220,2720
|
|
20240927,111200,5152414950,12210,12220,12220,12210,470
|
|
20240927,111100,5146675660,12230,12220,12230,12220,205
|
|
20240927,111000,5144169860,12220,12210,12220,12210,149
|
|
20240927,110900,5142349400,12220,12220,12220,12220,71
|
|
20240927,110800,5141481780,12220,12220,12220,12220,85
|
|
20240927,110700,5140443080,12210,12220,12220,12210,205
|
|
20240927,110600,5137938280,12220,12220,12220,12220,94
|
|
20240927,110500,5136789600,12220,12220,12220,12210,57
|
|
20240927,110400,5136093520,12210,12200,12210,12200,218
|
|
20240927,110300,5133433220,12200,12200,12200,12200,110
|
|
20240927,110200,5132091220,12190,12200,12200,12190,689
|
|
20240927,110100,5123689920,12200,12200,12210,12200,1041
|
|
20240927,110000,5110989020,12200,12210,12230,12200,169
|
|
20240927,105900,5108924420,12200,12220,12220,12200,730
|
|
20240927,105800,5100011400,12200,12210,12220,12200,1994
|
|
20240927,105700,5075675560,12200,12210,12220,12200,342
|
|
20240927,105600,5071499150,12220,12220,12220,12220,816
|
|
20240927,105500,5061527630,12210,12200,12220,12200,652
|
|
20240927,105400,5053570990,12220,12210,12220,12200,1589
|
|
20240927,105300,5034170470,12220,12220,12220,12220,150
|
|
20240927,105200,5032337470,12220,12220,12230,12210,426
|
|
20240927,105100,5027133030,12220,12220,12230,12220,76
|
|
20240927,105000,5026204180,12220,12220,12230,12210,502
|
|
20240927,104900,5020073530,12230,12230,12230,12210,1123
|
|
20240927,104800,5006340280,12210,12220,12230,12210,843
|
|
20240927,104700,4996045100,12210,12220,12230,12210,149
|
|
20240927,104600,4994224310,12230,12220,12240,12220,207
|
|
20240927,104500,4991692520,12240,12200,12240,12200,201
|
|
20240927,104400,4989237480,12200,12200,12200,12200,68
|
|
20240927,104300,4988407880,12200,12210,12210,12190,918
|
|
20240927,104200,4977207120,12200,12240,12240,12200,2003
|
|
20240927,104100,4952728570,12280,12260,12280,12260,152
|
|
20240927,104000,4950862070,12230,12230,12230,12230,12
|
|
20240927,103900,4950715310,12280,12220,12280,12220,577
|
|
20240927,103800,4943633420,12190,12200,12240,12190,1972
|
|
20240927,103700,4919554440,12190,12200,12210,12190,855
|
|
20240927,103600,4909122850,12200,12200,12210,12190,840
|
|
20240927,103500,4898874250,12190,12200,12200,12190,221
|
|
20240927,103400,4896178240,12210,12210,12210,12200,3405
|
|
20240927,103300,4854627070,12200,12220,12220,12200,1366
|
|
20240927,103200,4837955530,12210,12270,12270,12210,2000
|
|
20240927,103100,4813528960,12270,12230,12270,12220,818
|
|
20240927,103000,4803516800,12230,12230,12230,12230,306
|
|
20240927,102900,4799774420,12210,12220,12220,12210,1027
|
|
20240927,102800,4787224530,12210,12220,12220,12210,2400
|
|
20240927,102700,4757906120,12230,12270,12270,12230,2709
|
|
20240927,102600,4724734630,12270,12280,12280,12270,1149
|
|
20240927,102500,4710632650,12280,12270,12280,12250,423
|
|
20240927,102400,4705445120,12270,12290,12290,12270,529
|
|
20240927,102300,4698950810,12290,12300,12330,12290,346
|
|
20240927,102200,4694693480,12280,12340,12340,12280,819
|
|
20240927,102100,4684628960,12300,12330,12340,12300,5735
|
|
20240927,102000,4613921350,12350,12310,12350,12300,5106
|
|
20240927,101900,4551002790,12320,12310,12320,12310,618
|
|
20240927,101800,4543391290,12310,12280,12310,12280,2336
|
|
20240927,101700,4514669930,12290,12270,12290,12260,1010
|
|
20240927,101600,4502274140,12260,12240,12260,12240,1836
|
|
20240927,101500,4479784190,12230,12220,12230,12220,1185
|
|
20240927,101400,4465296480,12220,12210,12220,12210,319
|
|
20240927,101300,4461399130,12210,12220,12220,12200,3475
|
|
20240927,101200,4418991980,12220,12210,12220,12210,281
|
|
20240927,101100,4415560260,12210,12220,12220,12210,414
|
|
20240927,101000,4410502270,12220,12210,12250,12210,2720
|
|
20240927,100900,4377250860,12210,12210,12220,12210,339
|
|
20240927,100800,4373109510,12230,12220,12230,12180,1243
|
|
20240927,100700,4357918720,12180,12200,12230,12180,482
|
|
20240927,100600,4352040750,12220,12210,12220,12180,2553
|
|
20240927,100500,4320891520,12180,12200,12210,12180,3128
|
|
20240927,100400,4282736180,12190,12200,12230,12190,2363
|
|
20240927,100300,4253903410,12200,12230,12230,12200,1133
|
|
20240927,100200,4240075880,12230,12210,12230,12200,593
|
|
20240927,100100,4232838260,12210,12220,12230,12210,1242
|
|
20240927,100000,4217670420,12220,12220,12230,12220,732
|
|
20240927,095900,4208722460,12220,12230,12250,12210,2134
|
|
20240927,095800,4182638810,12230,12220,12260,12220,542
|
|
20240927,095700,4176005890,12230,12240,12260,12200,10883
|
|
20240927,095600,4043091810,12230,12230,12250,12220,2993
|
|
20240927,095500,4006495300,12230,12270,12280,12220,13236
|
|
20240927,095400,3844335810,12280,12280,12280,12270,455
|
|
20240927,095300,3838749920,12280,12290,12290,12270,3244
|
|
20240927,095200,3798899370,12290,12290,12310,12290,2391
|
|
20240927,095100,3769503280,12290,12290,12290,12280,1606
|
|
20240927,095000,3749778800,12290,12290,12300,12280,481
|
|
20240927,094900,3743866590,12290,12300,12300,12280,3926
|
|
20240927,094800,3695616750,12330,12330,12340,12300,2053
|
|
20240927,094700,3670319060,12340,12330,12340,12320,1610
|
|
20240927,094600,3650462870,12330,12340,12340,12300,583
|
|
20240927,094500,3643280700,12330,12290,12330,12290,2365
|
|
20240927,094400,3614154490,12300,12280,12300,12280,816
|
|
20240927,094300,3604128340,12280,12290,12290,12280,4299
|
|
20240927,094200,3551307200,12290,12280,12290,12270,1584
|
|
20240927,094100,3531849590,12280,12290,12300,12280,3563
|
|
20240927,094000,3488072980,12290,12300,12300,12280,1123
|
|
20240927,093900,3474271960,12300,12270,12300,12270,114
|
|
20240927,093800,3472870230,12300,12280,12300,12270,3186
|
|
20240927,093700,3433725690,12270,12300,12300,12270,2268
|
|
20240927,093600,3405876750,12300,12290,12310,12280,2933
|
|
20240927,093500,3369822010,12290,12310,12310,12270,3295
|
|
20240927,093400,3329352760,12280,12310,12330,12280,4208
|
|
20240927,093300,3277550440,12300,12320,12320,12300,3290
|
|
20240927,093200,3237049720,12320,12330,12330,12320,685
|
|
20240927,093100,3228607910,12320,12320,12350,12320,1527
|
|
20240927,093000,3209780460,12350,12360,12380,12330,2292
|
|
20240927,092900,3181444110,12370,12290,12370,12290,1160
|
|
20240927,092800,3167159310,12290,12330,12330,12280,8678
|
|
20240927,092700,3060398960,12330,12370,12390,12330,4785
|
|
20240927,092600,3001319500,12360,12360,12400,12350,3950
|
|
20240927,092500,2952463870,12340,12380,12380,12330,8488
|
|
20240927,092400,2847568890,12410,12450,12450,12380,5776
|
|
20240927,092300,2775889150,12430,12460,12460,12430,3080
|
|
20240927,092200,2737577100,12460,12450,12480,12440,3554
|
|
20240927,092100,2693309950,12450,12450,12480,12430,3520
|
|
20240927,092000,2649490770,12500,12450,12500,12450,16650
|
|
20240927,091900,2441759770,12450,12450,12450,12420,6967
|
|
20240927,091800,2355131860,12450,12450,12470,12440,4832
|
|
20240927,091700,2294992840,12450,12460,12480,12430,2126
|
|
20240927,091600,2268509480,12460,12500,12510,12460,7176
|
|
20240927,091500,2178903860,12500,12560,12570,12480,12048
|
|
20240927,091400,2028069620,12560,12400,12580,12380,41980
|
|
20240927,091300,1503741000,12400,12390,12400,12350,9618
|
|
20240927,091200,1384684850,12370,12360,12390,12350,14281
|
|
20240927,091100,1208066240,12360,12330,12380,12330,15302
|
|
20240927,091000,1019093800,12320,12250,12330,12230,13423
|
|
20240927,090900,854117270,12250,12200,12260,12200,5455
|
|
20240927,090800,787413700,12210,12190,12210,12150,6140
|
|
20240927,090700,712528400,12180,12140,12180,12130,1878
|
|
20240927,090600,689678620,12140,12180,12180,12120,2537
|
|
20240927,090500,658900320,12150,12190,12200,12130,1513
|
|
20240927,090400,640455150,12190,12090,12190,12090,5975
|
|
20240927,090300,567996560,12100,12150,12150,12090,7725
|
|
20240927,090200,474411790,12150,12130,12160,12130,912
|
|
20240927,090100,463338670,12100,12160,12160,12060,10355
|
|
20240927,090000,337762440,12160,12260,12270,12160,27581
|