612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,190900,11844159720,14160,14160,14160,14160,54019
|
|
20240924,190800,11844159720,14160,14160,14160,14160,0
|
|
20240924,190700,11844159720,14160,14160,14160,14160,0
|
|
20240924,190600,11844159720,14160,14160,14160,14160,0
|
|
20240924,190500,11844159720,14160,14160,14160,14160,0
|
|
20240924,190400,11844159720,14160,14160,14160,14160,0
|
|
20240924,190300,11844159720,14160,14160,14160,14160,0
|
|
20240924,190200,11844159720,14160,14160,14160,14160,0
|
|
20240924,190100,11844159720,14160,14160,14160,14160,0
|
|
20240924,190000,11844159720,14160,14160,14160,14160,0
|
|
20240924,185900,11844159720,14160,14160,14160,14160,0
|
|
20240924,185800,11844159720,14160,14160,14160,14160,0
|
|
20240924,185700,11844159720,14160,14160,14160,14160,0
|
|
20240924,185600,11844159720,14160,14160,14160,14160,0
|
|
20240924,185500,11844159720,14160,14160,14160,14160,0
|
|
20240924,185400,11844159720,14160,14160,14160,14160,0
|
|
20240924,185300,11844159720,14160,14160,14160,14160,0
|
|
20240924,185200,11844159720,14160,14160,14160,14160,0
|
|
20240924,185100,11844159720,14160,14160,14160,14160,0
|
|
20240924,185000,11844159720,14160,14160,14160,14160,0
|
|
20240924,184900,11844159720,14160,14160,14160,14160,0
|
|
20240924,184800,11844159720,14160,14160,14160,14160,0
|
|
20240924,184700,11844159720,14160,14160,14160,14160,0
|
|
20240924,184600,11844159720,14160,14160,14160,14160,0
|
|
20240924,184500,11844159720,14160,14160,14160,14160,0
|
|
20240924,184400,11844159720,14160,14160,14160,14160,0
|
|
20240924,184300,11844159720,14160,14160,14160,14160,0
|
|
20240924,184200,11844159720,14160,14160,14160,14160,0
|
|
20240924,184100,11844159720,14160,14160,14160,14160,0
|
|
20240924,184000,11844159720,14160,14160,14160,14160,0
|
|
20240924,183900,11844159720,14160,14160,14160,14160,54019
|
|
20240924,183800,11844159720,14160,14160,14160,14160,0
|
|
20240924,183700,11844159720,14160,14160,14160,14160,0
|
|
20240924,183600,11844159720,14160,14160,14160,14160,0
|
|
20240924,183500,11844159720,14160,14160,14160,14160,0
|
|
20240924,183400,11844159720,14160,14160,14160,14160,0
|
|
20240924,183300,11844159720,14160,14160,14160,14160,0
|
|
20240924,183200,11844159720,14160,14160,14160,14160,0
|
|
20240924,183100,11844159720,14160,14160,14160,14160,0
|
|
20240924,183000,11844159720,14160,14160,14160,14160,0
|
|
20240924,182900,11844159720,14160,14160,14160,14160,0
|
|
20240924,182800,11844159720,14160,14160,14160,14160,0
|
|
20240924,182700,11844159720,14160,14160,14160,14160,0
|
|
20240924,182600,11844159720,14160,14160,14160,14160,0
|
|
20240924,182500,11844159720,14160,14160,14160,14160,0
|
|
20240924,182400,11844159720,14160,14160,14160,14160,0
|
|
20240924,182300,11844159720,14160,14160,14160,14160,0
|
|
20240924,182200,11844159720,14160,14160,14160,14160,0
|
|
20240924,182100,11844159720,14160,14160,14160,14160,0
|
|
20240924,182000,11844159720,14160,14160,14160,14160,0
|
|
20240924,181900,11844159720,14160,14160,14160,14160,0
|
|
20240924,181800,11844159720,14160,14160,14160,14160,0
|
|
20240924,181700,11844159720,14160,14160,14160,14160,0
|
|
20240924,181600,11844159720,14160,14160,14160,14160,0
|
|
20240924,181500,11844159720,14160,14160,14160,14160,0
|
|
20240924,181400,11844159720,14160,14160,14160,14160,0
|
|
20240924,181300,11844159720,14160,14160,14160,14160,0
|
|
20240924,181200,11844159720,14160,14160,14160,14160,0
|
|
20240924,181100,11844159720,14160,14160,14160,14160,0
|
|
20240924,181000,11844159720,14160,14160,14160,14160,0
|
|
20240924,180900,11844159720,14160,14160,14160,14160,54019
|
|
20240924,180800,11844159720,14160,14160,14160,14160,0
|
|
20240924,180700,11844159720,14160,14160,14160,14160,0
|
|
20240924,180600,11844159720,14160,14160,14160,14160,0
|
|
20240924,180500,11844159720,14160,14160,14160,14160,0
|
|
20240924,180400,11844159720,14160,14160,14160,14160,0
|
|
20240924,180300,11844159720,14160,14160,14160,14160,0
|
|
20240924,180200,11844159720,14160,14160,14160,14160,0
|
|
20240924,180100,11844159720,14160,14160,14160,14160,0
|
|
20240924,180000,11844159720,14160,14160,14160,14160,0
|
|
20240924,175900,11844159720,14160,14160,14160,14160,0
|
|
20240924,175800,11844159720,14160,14160,14160,14160,0
|
|
20240924,175700,11844159720,14160,14160,14160,14160,0
|
|
20240924,175600,11844159720,14160,14160,14160,14160,0
|
|
20240924,175500,11844159720,14160,14160,14160,14160,0
|
|
20240924,175400,11844159720,14160,14160,14160,14160,0
|
|
20240924,175300,11844159720,14160,14160,14160,14160,0
|
|
20240924,175200,11844159720,14160,14160,14160,14160,0
|
|
20240924,175100,11844159720,14160,14160,14160,14160,0
|
|
20240924,175000,11844159720,14160,14160,14160,14160,0
|
|
20240924,174900,11844159720,14160,14160,14160,14160,0
|
|
20240924,174800,11844159720,14160,14160,14160,14160,0
|
|
20240924,174700,11844159720,14160,14160,14160,14160,0
|
|
20240924,174600,11844159720,14160,14160,14160,14160,0
|
|
20240924,174500,11844159720,14160,14160,14160,14160,0
|
|
20240924,174400,11844159720,14160,14160,14160,14160,0
|
|
20240924,174300,11844159720,14160,14160,14160,14160,0
|
|
20240924,174200,11844159720,14160,14160,14160,14160,0
|
|
20240924,174100,11844159720,14160,14160,14160,14160,0
|
|
20240924,174000,11844159720,14160,14160,14160,14160,0
|
|
20240924,173900,11844159720,14160,14160,14160,14160,54019
|
|
20240924,173800,11844159720,14160,14160,14160,14160,0
|
|
20240924,173700,11844159720,14160,14160,14160,14160,0
|
|
20240924,173600,11844159720,14160,14160,14160,14160,0
|
|
20240924,173500,11844159720,14160,14160,14160,14160,0
|
|
20240924,173400,11844159720,14160,14160,14160,14160,0
|
|
20240924,173300,11844159720,14160,14160,14160,14160,0
|
|
20240924,173200,11844159720,14160,14160,14160,14160,0
|
|
20240924,173100,11844159720,14160,14160,14160,14160,0
|
|
20240924,173000,11844159720,14160,14160,14160,14160,0
|
|
20240924,172900,11844159720,14160,14160,14160,14160,0
|
|
20240924,172800,11844159720,14160,14160,14160,14160,0
|
|
20240924,172700,11844159720,14160,14160,14160,14160,0
|
|
20240924,172600,11844159720,14160,14160,14160,14160,0
|
|
20240924,172500,11844159720,14160,14160,14160,14160,0
|
|
20240924,172400,11844159720,14160,14160,14160,14160,0
|
|
20240924,172300,11844159720,14160,14160,14160,14160,0
|
|
20240924,172200,11844159720,14160,14160,14160,14160,0
|
|
20240924,172100,11844159720,14160,14160,14160,14160,0
|
|
20240924,172000,11844159720,14160,14160,14160,14160,0
|
|
20240924,171900,11844159720,14160,14160,14160,14160,0
|
|
20240924,171800,11844159720,14160,14160,14160,14160,0
|
|
20240924,171700,11844159720,14160,14160,14160,14160,0
|
|
20240924,171600,11844159720,14160,14160,14160,14160,0
|
|
20240924,171500,11844159720,14160,14160,14160,14160,0
|
|
20240924,171400,11844159720,14160,14160,14160,14160,0
|
|
20240924,171300,11844159720,14160,14160,14160,14160,0
|
|
20240924,171200,11844159720,14160,14160,14160,14160,0
|
|
20240924,171100,11844159720,14160,14160,14160,14160,0
|
|
20240924,171000,11844159720,14160,14160,14160,14160,0
|
|
20240924,170900,11844159720,14160,14160,14160,14160,54019
|
|
20240924,170800,11844159720,14160,14160,14160,14160,0
|
|
20240924,170700,11844159720,14160,14160,14160,14160,0
|
|
20240924,170600,11844159720,14160,14160,14160,14160,0
|
|
20240924,170500,11844159720,14160,14160,14160,14160,0
|
|
20240924,170400,11844159720,14160,14160,14160,14160,0
|
|
20240924,170300,11844159720,14160,14160,14160,14160,0
|
|
20240924,170200,11844159720,14160,14160,14160,14160,0
|
|
20240924,170100,11844159720,14160,14160,14160,14160,0
|
|
20240924,170000,11844159720,14160,14160,14160,14160,0
|
|
20240924,165900,11844159720,14160,14160,14160,14160,0
|
|
20240924,165800,11844159720,14160,14160,14160,14160,0
|
|
20240924,165700,11844159720,14160,14160,14160,14160,0
|
|
20240924,165600,11844159720,14160,14160,14160,14160,0
|
|
20240924,165500,11844159720,14160,14160,14160,14160,0
|
|
20240924,165400,11844159720,14160,14160,14160,14160,0
|
|
20240924,165300,11844159720,14160,14160,14160,14160,0
|
|
20240924,165200,11844159720,14160,14160,14160,14160,0
|
|
20240924,165100,11844159720,14160,14160,14160,14160,0
|
|
20240924,165000,11844159720,14160,14160,14160,14160,0
|
|
20240924,164900,11844159720,14160,14160,14160,14160,0
|
|
20240924,164800,11844159720,14160,14160,14160,14160,0
|
|
20240924,164700,11844159720,14160,14160,14160,14160,0
|
|
20240924,164600,11844159720,14160,14160,14160,14160,0
|
|
20240924,164500,11844159720,14160,14160,14160,14160,0
|
|
20240924,164400,11844159720,14160,14160,14160,14160,0
|
|
20240924,164300,11844159720,14160,14160,14160,14160,0
|
|
20240924,164200,11844159720,14160,14160,14160,14160,0
|
|
20240924,164100,11844159720,14160,14160,14160,14160,0
|
|
20240924,164000,11844159720,14160,14160,14160,14160,0
|
|
20240924,163900,11844159720,14160,14160,14160,14160,54019
|
|
20240924,163800,11844159720,14160,14160,14160,14160,0
|
|
20240924,163700,11844159720,14160,14160,14160,14160,0
|
|
20240924,163600,11844159720,14160,14160,14160,14160,0
|
|
20240924,163500,11844159720,14160,14160,14160,14160,0
|
|
20240924,163400,11844159720,14160,14160,14160,14160,0
|
|
20240924,163300,11844159720,14160,14160,14160,14160,0
|
|
20240924,163200,11844159720,14160,14160,14160,14160,0
|
|
20240924,163100,11844159720,14160,14160,14160,14160,0
|
|
20240924,163000,11844159720,14160,14160,14160,14160,0
|
|
20240924,162900,11844159720,14160,14160,14160,14160,0
|
|
20240924,162800,11844159720,14160,14160,14160,14160,0
|
|
20240924,162700,11844159720,14160,14160,14160,14160,0
|
|
20240924,162600,11844159720,14160,14160,14160,14160,0
|
|
20240924,162500,11844159720,14160,14160,14160,14160,0
|
|
20240924,162400,11844159720,14160,14160,14160,14160,0
|
|
20240924,162300,11844159720,14160,14160,14160,14160,0
|
|
20240924,162200,11844159720,14160,14160,14160,14160,0
|
|
20240924,162100,11844159720,14160,14160,14160,14160,0
|
|
20240924,162000,11844159720,14160,14160,14160,14160,0
|
|
20240924,161900,11844159720,14160,14160,14160,14160,0
|
|
20240924,161800,11844159720,14160,14160,14160,14160,0
|
|
20240924,161700,11844159720,14160,14160,14160,14160,0
|
|
20240924,161600,11844159720,14160,14160,14160,14160,0
|
|
20240924,161500,11844159720,14160,14160,14160,14160,0
|
|
20240924,161400,11844159720,14160,14160,14160,14160,0
|
|
20240924,161300,11844159720,14160,14160,14160,14160,0
|
|
20240924,161200,11844159720,14160,14160,14160,14160,0
|
|
20240924,161100,11844159720,14160,14160,14160,14160,0
|
|
20240924,161000,11844159720,14160,14160,14160,14160,0
|
|
20240924,160900,11844159720,14160,14160,14160,14160,54019
|
|
20240924,160800,11844159720,14160,14160,14160,14160,0
|
|
20240924,160700,11844159720,14160,14160,14160,14160,0
|
|
20240924,160600,11844159720,14160,14160,14160,14160,0
|
|
20240924,160500,11844159720,14160,14160,14160,14160,0
|
|
20240924,160400,11844159720,14160,14160,14160,14160,0
|
|
20240924,160300,11844159720,14160,14160,14160,14160,0
|
|
20240924,160200,11844159720,14160,14160,14160,14160,0
|
|
20240924,160100,11844159720,14160,14160,14160,14160,0
|
|
20240924,160000,11844159720,14160,14160,14160,14160,0
|
|
20240924,155900,11844159720,14160,14160,14160,14160,0
|
|
20240924,155800,11844159720,14160,14160,14160,14160,0
|
|
20240924,155700,11844159720,14160,14160,14160,14160,0
|
|
20240924,155600,11844159720,14160,14160,14160,14160,0
|
|
20240924,155500,11844159720,14160,14160,14160,14160,0
|
|
20240924,155400,11844159720,14160,14160,14160,14160,0
|
|
20240924,155300,11844159720,14160,14160,14160,14160,0
|
|
20240924,155200,11844159720,14160,14160,14160,14160,0
|
|
20240924,155100,11844159720,14160,14160,14160,14160,0
|
|
20240924,155000,11844159720,14160,14160,14160,14160,0
|
|
20240924,154900,11844159720,14160,14160,14160,14160,0
|
|
20240924,154800,11844159720,14160,14160,14160,14160,0
|
|
20240924,154700,11844159720,14160,14160,14160,14160,0
|
|
20240924,154600,11844159720,14160,14160,14160,14160,0
|
|
20240924,154500,11844159720,14160,14160,14160,14160,0
|
|
20240924,154400,11844159720,14160,14160,14160,14160,0
|
|
20240924,154300,11844159720,14160,14160,14160,14160,0
|
|
20240924,154200,11844159720,14160,14160,14160,14160,0
|
|
20240924,154100,11844159720,14160,14160,14160,14160,0
|
|
20240924,154000,11844159720,14160,14160,14160,14160,0
|
|
20240924,153900,11844159720,14160,14160,14160,14160,54019
|
|
20240924,153800,11844159720,14160,14160,14160,14160,0
|
|
20240924,153700,11844159720,14160,14160,14160,14160,0
|
|
20240924,153600,11844159720,14160,14160,14160,14160,0
|
|
20240924,153500,11844159720,14160,14160,14160,14160,0
|
|
20240924,153400,11844159720,14160,14160,14160,14160,0
|
|
20240924,153300,11844159720,14160,14160,14160,14160,0
|
|
20240924,153200,11844159720,14160,14160,14160,14160,0
|
|
20240924,153100,11844159720,14160,14160,14160,14160,0
|
|
20240924,153000,11844159720,14160,14160,14160,14160,54019
|
|
20240924,152900,11079250680,14120,14120,14120,14120,0
|
|
20240924,152800,11079250680,14120,14120,14120,14120,0
|
|
20240924,152700,11079250680,14120,14120,14120,14120,0
|
|
20240924,152600,11079250680,14120,14120,14120,14120,0
|
|
20240924,152500,11079250680,14120,14120,14120,14120,0
|
|
20240924,152400,11079250680,14120,14120,14120,14120,0
|
|
20240924,152300,11079250680,14120,14120,14120,14120,0
|
|
20240924,152200,11079250680,14120,14120,14120,14120,0
|
|
20240924,152100,11079250680,14120,14120,14120,14120,0
|
|
20240924,152000,11079250680,14120,14120,14120,14120,0
|
|
20240924,151900,11079250680,14120,14130,14140,14110,806
|
|
20240924,151800,11067865570,14130,14140,14140,14130,4331
|
|
20240924,151700,11006644620,14130,14130,14130,14130,3529
|
|
20240924,151600,10956779850,14140,14120,14140,14110,6754
|
|
20240924,151500,10861327890,14130,14120,14130,14120,981
|
|
20240924,151400,10847474270,14130,14130,14130,14120,2440
|
|
20240924,151300,10813003510,14130,14120,14130,14120,4943
|
|
20240924,151200,10743165120,14120,14110,14130,14100,17137
|
|
20240924,151100,10501221810,14110,14110,14110,14110,176
|
|
20240924,151000,10498738450,14120,14110,14120,14110,1415
|
|
20240924,150900,10478761740,14110,14110,14120,14110,1976
|
|
20240924,150800,10450876320,14110,14090,14110,14080,8928
|
|
20240924,150700,10324972120,14090,14100,14100,14080,4843
|
|
20240924,150600,10256764160,14100,14100,14100,14090,814
|
|
20240924,150500,10245294380,14100,14090,14100,14090,3512
|
|
20240924,150400,10195807250,14090,14080,14100,14080,3467
|
|
20240924,150300,10146949680,14090,14090,14090,14080,2473
|
|
20240924,150200,10112106050,14090,14090,14090,14080,1131
|
|
20240924,150100,10096171780,14090,14070,14090,14070,10047
|
|
20240924,150000,9954713630,14070,14080,14080,14070,530
|
|
20240924,145900,9947252720,14070,14060,14080,14060,6043
|
|
20240924,145800,9862215910,14070,14060,14070,14060,544
|
|
20240924,145700,9854564180,14060,14070,14070,14060,1252
|
|
20240924,145600,9836960310,14070,14070,14080,14060,3554
|
|
20240924,145500,9786966720,14070,14080,14080,14060,3711
|
|
20240924,145400,9734754350,14080,14080,14080,14070,1456
|
|
20240924,145300,9714265280,14070,14070,14080,14050,5128
|
|
20240924,145200,9642144400,14070,14070,14080,14060,1832
|
|
20240924,145100,9616377880,14080,14080,14080,14070,3290
|
|
20240924,145000,9570074640,14070,14070,14080,14060,5951
|
|
20240924,144900,9486342410,14060,14070,14080,14060,5817
|
|
20240924,144800,9404473960,14060,14060,14070,14060,2767
|
|
20240924,144700,9365551520,14070,14070,14070,14060,2748
|
|
20240924,144600,9326895050,14070,14060,14080,14060,2010
|
|
20240924,144500,9298608280,14070,14060,14070,14060,2258
|
|
20240924,144400,9266852300,14060,14070,14070,14060,3688
|
|
20240924,144300,9214994010,14060,14050,14070,14050,1888
|
|
20240924,144200,9188458410,14070,14060,14070,14050,3390
|
|
20240924,144100,9140791610,14060,14060,14070,14060,2365
|
|
20240924,144000,9107531920,14070,14060,14080,14060,4168
|
|
20240924,143900,9048896540,14060,14070,14080,14060,2816
|
|
20240924,143800,9009288760,14080,14070,14080,14060,2638
|
|
20240924,143700,8972169490,14070,14090,14090,14060,8214
|
|
20240924,143600,8856572070,14080,14080,14090,14080,466
|
|
20240924,143500,8850008050,14080,14100,14100,14080,5084
|
|
20240924,143400,8778395250,14090,14090,14090,14080,2616
|
|
20240924,143300,8741537890,14090,14090,14100,14090,4987
|
|
20240924,143200,8671270000,14080,14080,14090,14070,3904
|
|
20240924,143100,8616315930,14080,14080,14080,14070,1299
|
|
20240924,143000,8598035060,14080,14090,14090,14080,1084
|
|
20240924,142900,8582769960,14090,14090,14090,14080,423
|
|
20240924,142800,8576812590,14090,14090,14100,14080,9906
|
|
20240924,142700,8437255480,14100,14100,14110,14090,739
|
|
20240924,142600,8426835300,14090,14090,14100,14080,3371
|
|
20240924,142500,8379337980,14090,14100,14100,14090,1822
|
|
20240924,142400,8353662500,14100,14110,14110,14100,9654
|
|
20240924,142300,8217487470,14110,14120,14120,14110,3627
|
|
20240924,142200,8166278470,14110,14110,14110,14100,6886
|
|
20240924,142100,8069118130,14110,14120,14120,14110,814
|
|
20240924,142000,8057629710,14120,14100,14130,14100,8377
|
|
20240924,141900,7939357450,14110,14110,14110,14100,1012
|
|
20240924,141800,7925078650,14110,14110,14120,14110,1297
|
|
20240924,141700,7906771280,14110,14110,14120,14110,673
|
|
20240924,141600,7897273410,14120,14120,14120,14110,355
|
|
20240924,141500,7892262160,14110,14110,14120,14110,2354
|
|
20240924,141400,7859046710,14110,14110,14120,14110,402
|
|
20240924,141300,7853371940,14110,14120,14120,14110,3811
|
|
20240924,141200,7799563730,14130,14130,14140,14130,6558
|
|
20240924,141100,7706897200,14130,14130,14140,14130,4300
|
|
20240924,141000,7646135010,14130,14130,14140,14130,7288
|
|
20240924,140900,7543152790,14130,14110,14130,14110,11085
|
|
20240924,140800,7386609610,14120,14100,14120,14100,5414
|
|
20240924,140700,7310200620,14100,14120,14120,14100,1733
|
|
20240924,140600,7285748800,14120,14100,14120,14100,5075
|
|
20240924,140500,7214141720,14110,14100,14110,14100,4467
|
|
20240924,140400,7151119090,14100,14100,14110,14090,5449
|
|
20240924,140300,7074270980,14090,14110,14110,14090,6699
|
|
20240924,140200,6979783510,14090,14100,14110,14090,3339
|
|
20240924,140100,6932708830,14100,14100,14100,14090,725
|
|
20240924,140000,6922488090,14090,14080,14100,14080,7575
|
|
20240924,135900,6815726830,14080,14080,14090,14080,2986
|
|
20240924,135800,6773683490,14080,14060,14090,14060,2993
|
|
20240924,135700,6731536110,14080,14080,14080,14060,5493
|
|
20240924,135600,6654240390,14080,14080,14080,14070,414
|
|
20240924,135500,6648415100,14080,14070,14080,14070,1200
|
|
20240924,135400,6631522510,14070,14080,14080,14070,786
|
|
20240924,135300,6620459150,14080,14060,14080,14060,5377
|
|
20240924,135200,6544802870,14060,14070,14070,14060,2138
|
|
20240924,135100,6514731140,14070,14060,14070,14060,687
|
|
20240924,135000,6505069380,14070,14060,14070,14060,150
|
|
20240924,134900,6502959380,14060,14060,14060,14060,2171
|
|
20240924,134800,6472435120,14060,14060,14070,14060,759
|
|
20240924,134700,6461760640,14060,14060,14070,14060,1154
|
|
20240924,134600,6445525440,14060,14050,14060,14040,2301
|
|
20240924,134500,6413185190,14050,14060,14060,14050,2295
|
|
20240924,134400,6380939430,14050,14050,14060,14050,1598
|
|
20240924,134300,6358483370,14040,14040,14050,14040,563
|
|
20240924,134200,6350578770,14040,14040,14040,14040,80
|
|
20240924,134100,6349455570,14040,14040,14050,14040,846
|
|
20240924,134000,6337574360,14050,14050,14060,14040,6647
|
|
20240924,133900,6244170980,14050,14050,14050,14040,432
|
|
20240924,133800,6238103980,14040,14030,14050,14030,5069
|
|
20240924,133700,6166942100,14030,14040,14040,14030,819
|
|
20240924,133600,6155450820,14040,14030,14040,14030,616
|
|
20240924,133500,6146804910,14040,14040,14040,14030,398
|
|
20240924,133400,6141220270,14030,14040,14040,14030,2544
|
|
20240924,133300,6105527650,14040,14040,14040,14030,314
|
|
20240924,133200,6101120670,14040,14030,14040,14030,470
|
|
20240924,133100,6094526370,14040,14040,14040,14030,243
|
|
20240924,133000,6091115290,14040,14040,14040,14030,881
|
|
20240924,132900,6078747160,14030,14020,14040,14010,6006
|
|
20240924,132800,5994490690,14030,14020,14030,14020,3437
|
|
20240924,132700,5946303290,14020,14030,14030,14020,566
|
|
20240924,132600,5938366620,14030,14020,14030,14020,203
|
|
20240924,132500,5935520380,14020,14030,14030,14020,276
|
|
20240924,132400,5931650630,14030,14020,14030,14020,409
|
|
20240924,132300,5925915830,14030,14030,14030,14020,150
|
|
20240924,132200,5923812480,14020,14030,14030,14020,2403
|
|
20240924,132100,5890121900,14020,14020,14030,14020,624
|
|
20240924,132000,5881372360,14020,14030,14030,14020,1038
|
|
20240924,131900,5866810780,14030,14020,14030,14020,736
|
|
20240924,131800,5856491410,14030,14000,14030,14000,4746
|
|
20240924,131700,5789964590,14010,14000,14010,14000,1318
|
|
20240924,131600,5771512280,14010,14010,14010,14000,486
|
|
20240924,131500,5764706280,14010,14010,14020,14010,213
|
|
20240924,131400,5761721150,14010,14010,14020,14010,4228
|
|
20240924,131300,5702463050,14010,14010,14020,14010,292
|
|
20240924,131200,5698371550,14000,14010,14020,14000,746
|
|
20240924,131100,5687921680,14010,14020,14020,14010,1045
|
|
20240924,131000,5673281220,14020,14010,14020,14010,309
|
|
20240924,130900,5668951610,14010,14020,14020,14010,159
|
|
20240924,130800,5666723940,14020,14020,14020,14010,509
|
|
20240924,130700,5659591230,14010,14010,14020,14000,5955
|
|
20240924,130600,5576125810,14000,14010,14010,14000,215
|
|
20240924,130500,5573115360,14000,14010,14010,14000,312
|
|
20240924,130400,5568746450,14010,14020,14020,14000,1296
|
|
20240924,130300,5550591070,14020,14020,14020,14000,274
|
|
20240924,130200,5546751230,14020,14020,14020,14000,1317
|
|
20240924,130100,5528301240,14020,14010,14020,14010,6560
|
|
20240924,130000,5436368600,14010,14000,14010,14000,400
|
|
20240924,125900,5430768390,14010,14000,14010,14000,52
|
|
20240924,125800,5430040260,14010,14010,14010,14000,520
|
|
20240924,125700,5422757290,14000,14000,14010,14000,580
|
|
20240924,125600,5414636590,14010,14000,14010,14000,4106
|
|
20240924,125500,5357152580,14010,14000,14010,14000,1004
|
|
20240924,125400,5343096450,14010,14010,14010,14000,1548
|
|
20240924,125300,5321410820,14010,14010,14020,14010,312
|
|
20240924,125200,5317039410,14020,14010,14020,14010,146
|
|
20240924,125100,5314993360,14010,14020,14020,14010,863
|
|
20240924,125000,5302901980,14010,14010,14010,14010,530
|
|
20240924,124900,5295476680,14010,14020,14020,14010,352
|
|
20240924,124800,5290545130,14020,14010,14020,14010,1235
|
|
20240924,124700,5273242500,14010,14010,14010,14010,1287
|
|
20240924,124600,5255211630,14010,14020,14020,14010,319
|
|
20240924,124500,5250741160,14010,14010,14020,14010,1208
|
|
20240924,124400,5233807260,14010,14030,14030,14010,1886
|
|
20240924,124300,5207365370,14020,14030,14030,14020,650
|
|
20240924,124200,5198251570,14020,14030,14030,14020,167
|
|
20240924,124100,5195910030,14030,14030,14030,14020,546
|
|
20240924,124000,5188254380,14020,14030,14030,14020,174
|
|
20240924,123900,5185814670,14030,14020,14030,14020,205
|
|
20240924,123800,5182940100,14030,14030,14030,14020,1638
|
|
20240924,123700,5159964600,14020,14030,14030,14020,246
|
|
20240924,123600,5156515410,14020,14020,14020,14020,41
|
|
20240924,123500,5155940590,14030,14020,14030,14020,502
|
|
20240924,123400,5148902080,14020,14030,14030,14020,417
|
|
20240924,123300,5143055340,14030,14020,14030,14020,271
|
|
20240924,123200,5139255650,14020,14030,14030,14020,1701
|
|
20240924,123100,5115397080,14030,14030,14040,14030,222
|
|
20240924,123000,5112282410,14030,14030,14030,14020,2601
|
|
20240924,122900,5075792610,14020,14030,14030,14020,270
|
|
20240924,122800,5072006810,14030,14000,14030,14000,1918
|
|
20240924,122700,5045125400,14000,14020,14020,14000,1178
|
|
20240924,122600,5028624110,14010,14020,14020,14010,293
|
|
20240924,122500,5024518960,14020,14010,14020,14010,1615
|
|
20240924,122400,5001884760,14010,14010,14020,14010,806
|
|
20240924,122300,4990591790,14020,14010,14020,14010,198
|
|
20240924,122200,4987816230,14010,14010,14020,14010,345
|
|
20240924,122100,4982982770,14020,14010,14020,14010,169
|
|
20240924,122000,4980614870,14020,14020,14020,14010,224
|
|
20240924,121900,4977475140,14010,14010,14020,14010,446
|
|
20240924,121800,4971226560,14020,14010,14020,14010,322
|
|
20240924,121700,4966713850,14020,14020,14020,14020,24
|
|
20240924,121600,4966377370,14020,14000,14020,14000,4234
|
|
20240924,121500,4907048930,13990,14010,14010,13990,260
|
|
20240924,121400,4903409570,14000,14010,14010,14000,1910
|
|
20240924,121300,4876651590,14010,14010,14020,14010,259
|
|
20240924,121200,4873022550,14010,14010,14020,14010,105
|
|
20240924,121100,4871551080,14020,14020,14020,14020,1082
|
|
20240924,121000,4856381440,14020,14010,14030,14010,245
|
|
20240924,120900,4852947350,14010,14000,14020,14000,3251
|
|
20240924,120800,4807401300,14000,14000,14000,14000,682
|
|
20240924,120700,4797853300,14000,14010,14010,14000,708
|
|
20240924,120600,4787939630,14010,14000,14010,14000,453
|
|
20240924,120500,4781596550,14010,14010,14020,14010,854
|
|
20240924,120400,4769631270,14010,14010,14010,14010,326
|
|
20240924,120300,4765064010,14010,14020,14020,14010,500
|
|
20240924,120200,4758058950,14020,14010,14020,14010,1708
|
|
20240924,120100,4734124490,14010,13990,14010,13980,6065
|
|
20240924,120000,4649214780,13990,13990,13990,13980,496
|
|
20240924,115900,4642279630,13990,13980,13990,13980,196
|
|
20240924,115800,4639538650,13990,13990,13990,13980,361
|
|
20240924,115700,4634490850,13980,13990,13990,13980,685
|
|
20240924,115600,4624913610,13990,13990,13990,13980,218
|
|
20240924,115500,4621864670,13980,13990,13990,13980,581
|
|
20240924,115400,4613742270,13990,13980,13990,13980,153
|
|
20240924,115300,4611602730,13980,13990,13990,13980,726
|
|
20240924,115200,4601452620,13990,13990,13990,13980,707
|
|
20240924,115100,4591567230,13990,13980,13990,13980,211
|
|
20240924,115000,4588615880,13980,13980,13990,13980,457
|
|
20240924,114900,4582225240,13980,13990,13990,13980,2810
|
|
20240924,114800,4542933200,13990,13990,14000,13980,215
|
|
20240924,114700,4539925470,13990,13990,13990,13980,879
|
|
20240924,114600,4527629380,13990,13990,14000,13990,1860
|
|
20240924,114500,4501607660,13990,13990,13990,13990,202
|
|
20240924,114400,4498781680,13990,13990,14000,13990,521
|
|
20240924,114300,4491492150,13990,14000,14000,13990,171
|
|
20240924,114200,4489098740,14000,14000,14000,13990,222
|
|
20240924,114100,4485992450,14000,13990,14010,13990,239
|
|
20240924,114000,4482647190,13990,14000,14010,13990,666
|
|
20240924,113900,4473323570,13990,14000,14000,13990,539
|
|
20240924,113800,4465782320,14000,14000,14000,14000,683
|
|
20240924,113700,4456220320,14000,14000,14010,14000,642
|
|
20240924,113600,4447230120,14000,14000,14010,13990,2306
|
|
20240924,113500,4414945990,14000,14010,14010,14000,456
|
|
20240924,113400,4408561470,14010,14010,14010,14000,772
|
|
20240924,113300,4397753200,14010,14000,14010,14000,885
|
|
20240924,113200,4385361210,14010,14010,14010,14000,370
|
|
20240924,113100,4380180690,14000,14010,14010,14000,228
|
|
20240924,113000,4376988050,14010,14000,14010,14000,959
|
|
20240924,112900,4363562000,14000,14010,14010,14000,153
|
|
20240924,112800,4361419960,14000,14000,14000,14000,338
|
|
20240924,112700,4356687960,14000,14000,14010,14000,4592
|
|
20240924,112600,4292376190,13990,13990,14000,13990,1082
|
|
20240924,112500,4277238390,13990,13990,14000,13990,705
|
|
20240924,112400,4267372210,13990,14000,14000,13990,408
|
|
20240924,112300,4261662640,14000,14000,14000,13990,631
|
|
20240924,112200,4252833820,14000,14000,14000,13990,1930
|
|
20240924,112100,4225816570,14000,13990,14000,13990,350
|
|
20240924,112000,4220918700,14000,13990,14000,13990,703
|
|
20240924,111900,4211080600,14000,14000,14000,13990,386
|
|
20240924,111800,4205677190,14000,13990,14000,13990,530
|
|
20240924,111700,4198261510,14000,14000,14000,13990,341
|
|
20240924,111600,4193489940,13990,14000,14000,13990,186
|
|
20240924,111500,4190887420,13990,13990,14000,13990,373
|
|
20240924,111400,4185667030,13990,13990,14000,13990,478
|
|
20240924,111300,4178977230,14000,13990,14000,13990,5269
|
|
20240924,111200,4105225420,13990,13980,13990,13980,664
|
|
20240924,111100,4095938730,13980,13970,13990,13970,3877
|
|
20240924,111000,4041736450,13970,13970,13970,13960,8923
|
|
20240924,110900,3917082150,13970,13980,13980,13960,9608
|
|
20240924,110800,3782829060,13980,13990,13990,13980,310
|
|
20240924,110700,3778494710,13980,13990,13990,13980,524
|
|
20240924,110600,3771168970,13990,13990,13990,13980,424
|
|
20240924,110500,3765239440,13980,13990,13990,13980,337
|
|
20240924,110400,3760527230,13980,13980,13990,13980,852
|
|
20240924,110300,3748615120,13990,13990,13990,13980,756
|
|
20240924,110200,3738045300,13990,13990,13990,13980,808
|
|
20240924,110100,3726748850,13990,13980,13990,13980,2856
|
|
20240924,110000,3686818060,13990,13990,13990,13980,3280
|
|
20240924,105900,3640962520,13990,14000,14000,13980,3676
|
|
20240924,105800,3589535330,13990,14000,14000,13990,830
|
|
20240924,105700,3577922870,14000,14000,14000,13990,670
|
|
20240924,105600,3568548750,14000,14000,14000,13990,828
|
|
20240924,105500,3556962710,13990,13990,14000,13990,729
|
|
20240924,105400,3546762290,14000,13990,14000,13990,638
|
|
20240924,105300,3537836490,14000,13990,14000,13990,529
|
|
20240924,105200,3530435490,13990,13990,14000,13990,768
|
|
20240924,105100,3519688360,14000,13990,14000,13990,734
|
|
20240924,105000,3509419650,13990,13990,13990,13980,4618
|
|
20240924,104900,3444824250,13990,13990,13990,13980,8577
|
|
20240924,104800,3324856980,14000,14000,14010,13990,12440
|
|
20240924,104700,3150702180,14000,14020,14020,14000,5805
|
|
20240924,104600,3069377630,14010,14010,14020,14010,725
|
|
20240924,104500,3059220280,14020,14020,14020,14010,360
|
|
20240924,104400,3054175390,14020,14020,14020,14010,407
|
|
20240924,104300,3048472550,14020,14020,14020,14010,359
|
|
20240924,104200,3043442600,14010,14010,14020,14010,1281
|
|
20240924,104100,3025487420,14020,14020,14020,14010,693
|
|
20240924,104000,3015775400,14020,14020,14020,14010,1585
|
|
20240924,103900,2993554770,14010,14020,14020,14010,2293
|
|
20240924,103800,2961429040,14010,14010,14020,14010,3276
|
|
20240924,103700,2915532270,14020,14020,14020,14010,1170
|
|
20240924,103600,2899129330,14020,14010,14020,14010,4266
|
|
20240924,103500,2839323850,14020,14020,14030,14010,5412
|
|
20240924,103400,2763457450,14030,14030,14030,14020,4040
|
|
20240924,103300,2706797950,14040,14040,14040,14030,398
|
|
20240924,103200,2701212280,14040,14030,14040,14030,187
|
|
20240924,103100,2698588420,14030,14030,14040,14030,788
|
|
20240924,103000,2687530780,14030,14050,14060,14030,3108
|
|
20240924,102900,2643914060,14050,14040,14050,14040,1008
|
|
20240924,102800,2629752260,14040,14040,14050,14040,754
|
|
20240924,102700,2619166040,14050,14070,14070,14040,4926
|
|
20240924,102600,2549941170,14060,14060,14070,14060,1205
|
|
20240924,102500,2532998600,14070,14060,14070,14060,626
|
|
20240924,102400,2524196480,14070,14070,14070,14060,216
|
|
20240924,102300,2521158070,14060,14060,14070,14050,3309
|
|
20240924,102200,2474632950,14060,14050,14060,14050,618
|
|
20240924,102100,2465948450,14050,14050,14060,14050,83
|
|
20240924,102000,2464781900,14060,14060,14060,14050,1425
|
|
20240924,101900,2444750700,14060,14050,14060,14050,577
|
|
20240924,101800,2436639760,14050,14060,14060,14050,547
|
|
20240924,101700,2428954380,14060,14060,14060,14050,553
|
|
20240924,101600,2421183040,14050,14050,14060,14050,359
|
|
20240924,101500,2416138050,14050,14060,14060,14050,601
|
|
20240924,101400,2407693630,14060,14060,14060,14050,4425
|
|
20240924,101300,2345491960,14050,14040,14070,14040,4102
|
|
20240924,101200,2287851670,14040,14040,14040,14030,1042
|
|
20240924,101100,2273225800,14030,14030,14040,14030,2158
|
|
20240924,101000,2242944540,14030,14040,14040,14020,5186
|
|
20240924,100900,2170206460,14030,14030,14030,14030,1052
|
|
20240924,100800,2155446900,14030,14030,14040,14030,885
|
|
20240924,100700,2143028430,14040,14060,14060,14030,4949
|
|
20240924,100600,2073526440,14060,14060,14060,14050,355
|
|
20240924,100500,2068537740,14060,14060,14060,14050,377
|
|
20240924,100400,2063239190,14060,14060,14060,14050,469
|
|
20240924,100300,2056648450,14060,14040,14060,14030,2245
|
|
20240924,100200,2025126900,14040,14040,14040,14030,547
|
|
20240924,100100,2017448500,14040,14060,14060,14020,6285
|
|
20240924,100000,1929235510,14060,14060,14060,14050,341
|
|
20240924,095900,1924443770,14050,14060,14070,14050,712
|
|
20240924,095800,1914435890,14070,14060,14070,14050,2438
|
|
20240924,095700,1880169720,14050,14050,14060,14050,736
|
|
20240924,095600,1869827210,14060,14050,14070,14050,3794
|
|
20240924,095500,1816489290,14050,14060,14060,14050,49
|
|
20240924,095400,1815800490,14060,14060,14060,14060,1201
|
|
20240924,095300,1798914430,14060,14060,14060,14060,507
|
|
20240924,095200,1791786010,14060,14080,14080,14060,3942
|
|
20240924,095100,1736327390,14080,14080,14080,14070,303
|
|
20240924,095000,1732062270,14080,14080,14080,14070,131
|
|
20240924,094900,1730218940,14080,14080,14080,14070,446
|
|
20240924,094800,1723942150,14080,14080,14090,14080,2852
|
|
20240924,094700,1683785980,14090,14090,14090,14080,243
|
|
20240924,094600,1680364100,14090,14090,14090,14080,660
|
|
20240924,094500,1671069110,14090,14090,14090,14080,1527
|
|
20240924,094400,1649553940,14080,14090,14090,14080,1438
|
|
20240924,094300,1629306250,14090,14090,14090,14080,2572
|
|
20240924,094200,1593069400,14090,14090,14090,14080,151
|
|
20240924,094100,1590942570,14090,14090,14090,14080,643
|
|
20240924,094000,1581886740,14080,14090,14090,14080,753
|
|
20240924,093900,1571282170,14090,14090,14090,14080,216
|
|
20240924,093800,1568239180,14090,14090,14090,14080,1225
|
|
20240924,093700,1550980070,14090,14090,14090,14080,719
|
|
20240924,093600,1540852050,14090,14090,14090,14080,562
|
|
20240924,093500,1532933660,14090,14090,14090,14090,93
|
|
20240924,093400,1531623290,14090,14090,14090,14080,1728
|
|
20240924,093300,1507276180,14090,14090,14090,14080,3060
|
|
20240924,093200,1464167390,14090,14070,14090,14070,967
|
|
20240924,093100,1450558070,14070,14050,14090,14050,2973
|
|
20240924,093000,1408761660,14060,14060,14060,14050,1216
|
|
20240924,092900,1391665550,14050,14050,14060,14050,376
|
|
20240924,092800,1386382490,14050,14090,14090,14050,7304
|
|
20240924,092700,1283587420,14090,14090,14090,14080,472
|
|
20240924,092600,1276937350,14090,14080,14090,14070,1906
|
|
20240924,092500,1250095490,14080,14080,14080,14080,1533
|
|
20240924,092400,1228510850,14080,14070,14080,14070,2869
|
|
20240924,092300,1188140710,14070,14090,14090,14070,3603
|
|
20240924,092200,1137412850,14090,14100,14100,14080,648
|
|
20240924,092100,1128283530,14100,14110,14110,14090,1729
|
|
20240924,092000,1103903360,14110,14110,14120,14100,4607
|
|
20240924,091900,1038903150,14110,14120,14120,14110,285
|
|
20240924,091800,1034879450,14120,14110,14120,14110,1802
|
|
20240924,091700,1009436470,14110,14090,14120,14090,11515
|
|
20240924,091600,847053170,14100,14070,14100,14060,8969
|
|
20240924,091500,720673270,14060,14090,14100,14060,11859
|
|
20240924,091400,553649220,14100,14110,14110,14080,3601
|
|
20240924,091300,502881680,14100,14090,14100,14080,2613
|
|
20240924,091200,466054450,14090,14090,14090,14080,1253
|
|
20240924,091100,448411990,14090,14080,14090,14080,1641
|
|
20240924,091000,425291040,14080,14090,14090,14080,1333
|
|
20240924,090900,406510410,14090,14080,14090,14080,1167
|
|
20240924,090800,390078430,14080,14110,14110,14070,3831
|
|
20240924,090700,336084410,14110,14110,14120,14100,1721
|
|
20240924,090600,311806180,14110,14120,14120,14110,1166
|
|
20240924,090500,295353870,14110,14120,14130,14110,2773
|
|
20240924,090400,256199810,14120,14090,14130,14080,8596
|
|
20240924,090300,135023630,14090,14110,14110,14090,2278
|
|
20240924,090200,102915680,14110,14100,14110,14090,1513
|
|
20240924,090100,81579600,14100,14130,14130,14100,328
|
|
20240924,090000,76949260,14130,14130,14130,14090,5448
|