612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,190900,12033906040,14100,14100,14100,14100,81679
|
|
20240926,190800,12033906040,14100,14100,14100,14100,0
|
|
20240926,190700,12033906040,14100,14100,14100,14100,0
|
|
20240926,190600,12033906040,14100,14100,14100,14100,0
|
|
20240926,190500,12033906040,14100,14100,14100,14100,0
|
|
20240926,190400,12033906040,14100,14100,14100,14100,0
|
|
20240926,190300,12033906040,14100,14100,14100,14100,0
|
|
20240926,190200,12033906040,14100,14100,14100,14100,0
|
|
20240926,190100,12033906040,14100,14100,14100,14100,0
|
|
20240926,190000,12033906040,14100,14100,14100,14100,0
|
|
20240926,185900,12033906040,14100,14100,14100,14100,0
|
|
20240926,185800,12033906040,14100,14100,14100,14100,0
|
|
20240926,185700,12033906040,14100,14100,14100,14100,0
|
|
20240926,185600,12033906040,14100,14100,14100,14100,0
|
|
20240926,185500,12033906040,14100,14100,14100,14100,0
|
|
20240926,185400,12033906040,14100,14100,14100,14100,0
|
|
20240926,185300,12033906040,14100,14100,14100,14100,0
|
|
20240926,185200,12033906040,14100,14100,14100,14100,0
|
|
20240926,185100,12033906040,14100,14100,14100,14100,0
|
|
20240926,185000,12033906040,14100,14100,14100,14100,0
|
|
20240926,184900,12033906040,14100,14100,14100,14100,0
|
|
20240926,184800,12033906040,14100,14100,14100,14100,0
|
|
20240926,184700,12033906040,14100,14100,14100,14100,0
|
|
20240926,184600,12033906040,14100,14100,14100,14100,0
|
|
20240926,184500,12033906040,14100,14100,14100,14100,0
|
|
20240926,184400,12033906040,14100,14100,14100,14100,0
|
|
20240926,184300,12033906040,14100,14100,14100,14100,0
|
|
20240926,184200,12033906040,14100,14100,14100,14100,0
|
|
20240926,184100,12033906040,14100,14100,14100,14100,0
|
|
20240926,184000,12033906040,14100,14100,14100,14100,0
|
|
20240926,183900,12033906040,14100,14100,14100,14100,81679
|
|
20240926,183800,12033906040,14100,14100,14100,14100,0
|
|
20240926,183700,12033906040,14100,14100,14100,14100,0
|
|
20240926,183600,12033906040,14100,14100,14100,14100,0
|
|
20240926,183500,12033906040,14100,14100,14100,14100,0
|
|
20240926,183400,12033906040,14100,14100,14100,14100,0
|
|
20240926,183300,12033906040,14100,14100,14100,14100,0
|
|
20240926,183200,12033906040,14100,14100,14100,14100,0
|
|
20240926,183100,12033906040,14100,14100,14100,14100,0
|
|
20240926,183000,12033906040,14100,14100,14100,14100,0
|
|
20240926,182900,12033906040,14100,14100,14100,14100,0
|
|
20240926,182800,12033906040,14100,14100,14100,14100,0
|
|
20240926,182700,12033906040,14100,14100,14100,14100,0
|
|
20240926,182600,12033906040,14100,14100,14100,14100,0
|
|
20240926,182500,12033906040,14100,14100,14100,14100,0
|
|
20240926,182400,12033906040,14100,14100,14100,14100,0
|
|
20240926,182300,12033906040,14100,14100,14100,14100,0
|
|
20240926,182200,12033906040,14100,14100,14100,14100,0
|
|
20240926,182100,12033906040,14100,14100,14100,14100,0
|
|
20240926,182000,12033906040,14100,14100,14100,14100,0
|
|
20240926,181900,12033906040,14100,14100,14100,14100,0
|
|
20240926,181800,12033906040,14100,14100,14100,14100,0
|
|
20240926,181700,12033906040,14100,14100,14100,14100,0
|
|
20240926,181600,12033906040,14100,14100,14100,14100,0
|
|
20240926,181500,12033906040,14100,14100,14100,14100,0
|
|
20240926,181400,12033906040,14100,14100,14100,14100,0
|
|
20240926,181300,12033906040,14100,14100,14100,14100,0
|
|
20240926,181200,12033906040,14100,14100,14100,14100,0
|
|
20240926,181100,12033906040,14100,14100,14100,14100,0
|
|
20240926,181000,12033906040,14100,14100,14100,14100,0
|
|
20240926,180900,12033906040,14100,14100,14100,14100,81679
|
|
20240926,180800,12033906040,14100,14100,14100,14100,0
|
|
20240926,180700,12033906040,14100,14100,14100,14100,0
|
|
20240926,180600,12033906040,14100,14100,14100,14100,0
|
|
20240926,180500,12033906040,14100,14100,14100,14100,0
|
|
20240926,180400,12033906040,14100,14100,14100,14100,0
|
|
20240926,180300,12033906040,14100,14100,14100,14100,0
|
|
20240926,180200,12033906040,14100,14100,14100,14100,0
|
|
20240926,180100,12033906040,14100,14100,14100,14100,0
|
|
20240926,180000,12033906040,14100,14100,14100,14100,0
|
|
20240926,175900,12033906040,14100,14100,14100,14100,0
|
|
20240926,175800,12033906040,14100,14100,14100,14100,0
|
|
20240926,175700,12033906040,14100,14100,14100,14100,0
|
|
20240926,175600,12033906040,14100,14100,14100,14100,0
|
|
20240926,175500,12033906040,14100,14100,14100,14100,0
|
|
20240926,175400,12033906040,14100,14100,14100,14100,0
|
|
20240926,175300,12033906040,14100,14100,14100,14100,0
|
|
20240926,175200,12033906040,14100,14100,14100,14100,0
|
|
20240926,175100,12033906040,14100,14100,14100,14100,0
|
|
20240926,175000,12033906040,14100,14100,14100,14100,0
|
|
20240926,174900,12033906040,14100,14100,14100,14100,0
|
|
20240926,174800,12033906040,14100,14100,14100,14100,0
|
|
20240926,174700,12033906040,14100,14100,14100,14100,0
|
|
20240926,174600,12033906040,14100,14100,14100,14100,0
|
|
20240926,174500,12033906040,14100,14100,14100,14100,0
|
|
20240926,174400,12033906040,14100,14100,14100,14100,0
|
|
20240926,174300,12033906040,14100,14100,14100,14100,0
|
|
20240926,174200,12033906040,14100,14100,14100,14100,0
|
|
20240926,174100,12033906040,14100,14100,14100,14100,0
|
|
20240926,174000,12033906040,14100,14100,14100,14100,0
|
|
20240926,173900,12033906040,14100,14100,14100,14100,81679
|
|
20240926,173800,12033906040,14100,14100,14100,14100,0
|
|
20240926,173700,12033906040,14100,14100,14100,14100,0
|
|
20240926,173600,12033906040,14100,14100,14100,14100,0
|
|
20240926,173500,12033906040,14100,14100,14100,14100,0
|
|
20240926,173400,12033906040,14100,14100,14100,14100,0
|
|
20240926,173300,12033906040,14100,14100,14100,14100,0
|
|
20240926,173200,12033906040,14100,14100,14100,14100,0
|
|
20240926,173100,12033906040,14100,14100,14100,14100,0
|
|
20240926,173000,12033906040,14100,14100,14100,14100,0
|
|
20240926,172900,12033906040,14100,14100,14100,14100,0
|
|
20240926,172800,12033906040,14100,14100,14100,14100,0
|
|
20240926,172700,12033906040,14100,14100,14100,14100,0
|
|
20240926,172600,12033906040,14100,14100,14100,14100,0
|
|
20240926,172500,12033906040,14100,14100,14100,14100,0
|
|
20240926,172400,12033906040,14100,14100,14100,14100,0
|
|
20240926,172300,12033906040,14100,14100,14100,14100,0
|
|
20240926,172200,12033906040,14100,14100,14100,14100,0
|
|
20240926,172100,12033906040,14100,14100,14100,14100,0
|
|
20240926,172000,12033906040,14100,14100,14100,14100,0
|
|
20240926,171900,12033906040,14100,14100,14100,14100,0
|
|
20240926,171800,12033906040,14100,14100,14100,14100,0
|
|
20240926,171700,12033906040,14100,14100,14100,14100,0
|
|
20240926,171600,12033906040,14100,14100,14100,14100,0
|
|
20240926,171500,12033906040,14100,14100,14100,14100,0
|
|
20240926,171400,12033906040,14100,14100,14100,14100,0
|
|
20240926,171300,12033906040,14100,14100,14100,14100,0
|
|
20240926,171200,12033906040,14100,14100,14100,14100,0
|
|
20240926,171100,12033906040,14100,14100,14100,14100,0
|
|
20240926,171000,12033906040,14100,14100,14100,14100,0
|
|
20240926,170900,12033906040,14100,14100,14100,14100,81679
|
|
20240926,170800,12033906040,14100,14100,14100,14100,0
|
|
20240926,170700,12033906040,14100,14100,14100,14100,0
|
|
20240926,170600,12033906040,14100,14100,14100,14100,0
|
|
20240926,170500,12033906040,14100,14100,14100,14100,0
|
|
20240926,170400,12033906040,14100,14100,14100,14100,0
|
|
20240926,170300,12033906040,14100,14100,14100,14100,0
|
|
20240926,170200,12033906040,14100,14100,14100,14100,0
|
|
20240926,170100,12033906040,14100,14100,14100,14100,0
|
|
20240926,170000,12033906040,14100,14100,14100,14100,0
|
|
20240926,165900,12033906040,14100,14100,14100,14100,0
|
|
20240926,165800,12033906040,14100,14100,14100,14100,0
|
|
20240926,165700,12033906040,14100,14100,14100,14100,0
|
|
20240926,165600,12033906040,14100,14100,14100,14100,0
|
|
20240926,165500,12033906040,14100,14100,14100,14100,0
|
|
20240926,165400,12033906040,14100,14100,14100,14100,0
|
|
20240926,165300,12033906040,14100,14100,14100,14100,0
|
|
20240926,165200,12033906040,14100,14100,14100,14100,0
|
|
20240926,165100,12033906040,14100,14100,14100,14100,0
|
|
20240926,165000,12033906040,14100,14100,14100,14100,0
|
|
20240926,164900,12033906040,14100,14100,14100,14100,0
|
|
20240926,164800,12033906040,14100,14100,14100,14100,0
|
|
20240926,164700,12033906040,14100,14100,14100,14100,0
|
|
20240926,164600,12033906040,14100,14100,14100,14100,0
|
|
20240926,164500,12033906040,14100,14100,14100,14100,0
|
|
20240926,164400,12033906040,14100,14100,14100,14100,0
|
|
20240926,164300,12033906040,14100,14100,14100,14100,0
|
|
20240926,164200,12033906040,14100,14100,14100,14100,0
|
|
20240926,164100,12033906040,14100,14100,14100,14100,0
|
|
20240926,164000,12033906040,14100,14100,14100,14100,0
|
|
20240926,163900,12033906040,14100,14100,14100,14100,81679
|
|
20240926,163800,12033906040,14100,14100,14100,14100,0
|
|
20240926,163700,12033906040,14100,14100,14100,14100,0
|
|
20240926,163600,12033906040,14100,14100,14100,14100,0
|
|
20240926,163500,12033906040,14100,14100,14100,14100,0
|
|
20240926,163400,12033906040,14100,14100,14100,14100,0
|
|
20240926,163300,12033906040,14100,14100,14100,14100,0
|
|
20240926,163200,12033906040,14100,14100,14100,14100,0
|
|
20240926,163100,12033906040,14100,14100,14100,14100,0
|
|
20240926,163000,12033906040,14100,14100,14100,14100,0
|
|
20240926,162900,12033906040,14100,14100,14100,14100,0
|
|
20240926,162800,12033906040,14100,14100,14100,14100,0
|
|
20240926,162700,12033906040,14100,14100,14100,14100,0
|
|
20240926,162600,12033906040,14100,14100,14100,14100,0
|
|
20240926,162500,12033906040,14100,14100,14100,14100,0
|
|
20240926,162400,12033906040,14100,14100,14100,14100,0
|
|
20240926,162300,12033906040,14100,14100,14100,14100,0
|
|
20240926,162200,12033906040,14100,14100,14100,14100,0
|
|
20240926,162100,12033906040,14100,14100,14100,14100,0
|
|
20240926,162000,12033906040,14100,14100,14100,14100,0
|
|
20240926,161900,12033906040,14100,14100,14100,14100,0
|
|
20240926,161800,12033906040,14100,14100,14100,14100,0
|
|
20240926,161700,12033906040,14100,14100,14100,14100,0
|
|
20240926,161600,12033906040,14100,14100,14100,14100,0
|
|
20240926,161500,12033906040,14100,14100,14100,14100,0
|
|
20240926,161400,12033906040,14100,14100,14100,14100,0
|
|
20240926,161300,12033906040,14100,14100,14100,14100,0
|
|
20240926,161200,12033906040,14100,14100,14100,14100,0
|
|
20240926,161100,12033906040,14100,14100,14100,14100,0
|
|
20240926,161000,12033906040,14100,14100,14100,14100,0
|
|
20240926,160900,12033906040,14100,14100,14100,14100,81679
|
|
20240926,160800,12033906040,14100,14100,14100,14100,0
|
|
20240926,160700,12033906040,14100,14100,14100,14100,0
|
|
20240926,160600,12033906040,14100,14100,14100,14100,0
|
|
20240926,160500,12033906040,14100,14100,14100,14100,0
|
|
20240926,160400,12033906040,14100,14100,14100,14100,0
|
|
20240926,160300,12033906040,14100,14100,14100,14100,0
|
|
20240926,160200,12033906040,14100,14100,14100,14100,0
|
|
20240926,160100,12033906040,14100,14100,14100,14100,0
|
|
20240926,160000,12033906040,14100,14100,14100,14100,0
|
|
20240926,155900,12033906040,14100,14100,14100,14100,0
|
|
20240926,155800,12033906040,14100,14100,14100,14100,0
|
|
20240926,155700,12033906040,14100,14100,14100,14100,0
|
|
20240926,155600,12033906040,14100,14100,14100,14100,0
|
|
20240926,155500,12033906040,14100,14100,14100,14100,0
|
|
20240926,155400,12033906040,14100,14100,14100,14100,0
|
|
20240926,155300,12033906040,14100,14100,14100,14100,0
|
|
20240926,155200,12033906040,14100,14100,14100,14100,0
|
|
20240926,155100,12033906040,14100,14100,14100,14100,0
|
|
20240926,155000,12033906040,14100,14100,14100,14100,0
|
|
20240926,154900,12033906040,14100,14100,14100,14100,0
|
|
20240926,154800,12033906040,14100,14100,14100,14100,0
|
|
20240926,154700,12033906040,14100,14100,14100,14100,0
|
|
20240926,154600,12033906040,14100,14100,14100,14100,0
|
|
20240926,154500,12033906040,14100,14100,14100,14100,0
|
|
20240926,154400,12033906040,14100,14100,14100,14100,0
|
|
20240926,154300,12033906040,14100,14100,14100,14100,0
|
|
20240926,154200,12033906040,14100,14100,14100,14100,0
|
|
20240926,154100,12033906040,14100,14100,14100,14100,0
|
|
20240926,154000,12033906040,14100,14100,14100,14100,0
|
|
20240926,153900,12033906040,14100,14100,14100,14100,81679
|
|
20240926,153800,12033906040,14100,14100,14100,14100,0
|
|
20240926,153700,12033906040,14100,14100,14100,14100,0
|
|
20240926,153600,12033906040,14100,14100,14100,14100,0
|
|
20240926,153500,12033906040,14100,14100,14100,14100,0
|
|
20240926,153400,12033906040,14100,14100,14100,14100,0
|
|
20240926,153300,12033906040,14100,14100,14100,14100,0
|
|
20240926,153200,12033906040,14100,14100,14100,14100,0
|
|
20240926,153100,12033906040,14100,14100,14100,14100,0
|
|
20240926,153000,12033906040,14100,14100,14100,14100,81679
|
|
20240926,152900,10882232140,14080,14080,14080,14080,0
|
|
20240926,152800,10882232140,14080,14080,14080,14080,0
|
|
20240926,152700,10882232140,14080,14080,14080,14080,0
|
|
20240926,152600,10882232140,14080,14080,14080,14080,0
|
|
20240926,152500,10882232140,14080,14080,14080,14080,0
|
|
20240926,152400,10882232140,14080,14080,14080,14080,0
|
|
20240926,152300,10882232140,14080,14080,14080,14080,0
|
|
20240926,152200,10882232140,14080,14080,14080,14080,0
|
|
20240926,152100,10882232140,14080,14080,14080,14080,0
|
|
20240926,152000,10882232140,14080,14080,14080,14080,0
|
|
20240926,151900,10882232140,14080,14060,14080,14060,1756
|
|
20240926,151800,10857528750,14060,14070,14080,14060,1245
|
|
20240926,151700,10840005790,14070,14070,14080,14060,1194
|
|
20240926,151600,10823207450,14070,14060,14080,14050,2554
|
|
20240926,151500,10787287500,14070,14080,14080,14060,2198
|
|
20240926,151400,10756363890,14070,14080,14090,14070,1984
|
|
20240926,151300,10728438890,14080,14090,14090,14080,897
|
|
20240926,151200,10715807980,14090,14080,14090,14080,1826
|
|
20240926,151100,10690088600,14080,14090,14090,14070,2869
|
|
20240926,151000,10649694920,14090,14080,14090,14080,1514
|
|
20240926,150900,10628376860,14080,14070,14090,14070,4879
|
|
20240926,150800,10559678780,14070,14060,14080,14060,5791
|
|
20240926,150700,10478220980,14060,14070,14070,14060,903
|
|
20240926,150600,10465521430,14060,14060,14070,14060,1609
|
|
20240926,150500,10442887980,14060,14070,14070,14060,1196
|
|
20240926,150400,10426067950,14060,14060,14070,14060,751
|
|
20240926,150300,10415508630,14070,14050,14070,14050,1772
|
|
20240926,150200,10390597700,14050,14050,14070,14050,1162
|
|
20240926,150100,10374266830,14060,14050,14090,14050,4354
|
|
20240926,150000,10312961610,14050,14060,14080,14050,5557
|
|
20240926,145900,10234785810,14060,14060,14070,14060,2609
|
|
20240926,145800,10198093030,14060,14070,14070,14060,593
|
|
20240926,145700,10189749830,14060,14070,14080,14060,626
|
|
20240926,145600,10180939070,14080,14080,14080,14070,612
|
|
20240926,145500,10172322870,14080,14090,14090,14070,2343
|
|
20240926,145400,10139330200,14090,14080,14090,14060,5416
|
|
20240926,145300,10063068090,14080,14090,14090,14080,2247
|
|
20240926,145200,10031426740,14080,14080,14090,14070,5541
|
|
20240926,145100,9953379060,14070,14080,14080,14070,707
|
|
20240926,145000,9943425500,14080,14070,14080,14070,407
|
|
20240926,144900,9937699000,14070,14080,14090,14070,2370
|
|
20240926,144800,9904334520,14080,14080,14080,14070,648
|
|
20240926,144700,9895211680,14090,14090,14090,14080,618
|
|
20240926,144600,9886505700,14090,14090,14090,14080,1415
|
|
20240926,144500,9866580360,14090,14050,14090,14050,4611
|
|
20240926,144400,9801628180,14050,14080,14080,14050,1473
|
|
20240926,144300,9780899890,14080,14080,14090,14070,3484
|
|
20240926,144200,9731843030,14080,14060,14080,14060,1497
|
|
20240926,144100,9710771210,14070,14070,14080,14050,3038
|
|
20240926,144000,9668043600,14070,14070,14070,14070,592
|
|
20240926,143900,9659714160,14070,14070,14070,14060,1547
|
|
20240926,143800,9637947900,14070,14060,14070,14060,666
|
|
20240926,143700,9628577310,14070,14070,14070,14060,567
|
|
20240926,143600,9620599640,14070,14080,14080,14060,2405
|
|
20240926,143500,9586744810,14090,14090,14090,14080,2422
|
|
20240926,143400,9552628990,14090,14080,14090,14080,9208
|
|
20240926,143300,9422978880,14080,14070,14080,14070,485
|
|
20240926,143200,9416153110,14080,14070,14080,14070,2619
|
|
20240926,143100,9379301190,14080,14070,14080,14070,150
|
|
20240926,143000,9377189400,14070,14080,14080,14070,868
|
|
20240926,142900,9364975610,14070,14070,14080,14070,41
|
|
20240926,142800,9364398720,14080,14060,14080,14060,6394
|
|
20240926,142700,9274397960,14060,14070,14070,14060,1407
|
|
20240926,142600,9254614440,14070,14070,14070,14060,146
|
|
20240926,142500,9252560230,14070,14060,14070,14060,854
|
|
20240926,142400,9240552830,14060,14050,14060,14040,1694
|
|
20240926,142300,9216750680,14050,14040,14050,14040,1639
|
|
20240926,142200,9193738930,14040,14040,14050,14040,43
|
|
20240926,142100,9193135150,14050,14040,14050,14040,230
|
|
20240926,142000,9189904930,14040,14040,14040,14030,416
|
|
20240926,141900,9184064610,14030,14040,14040,14030,395
|
|
20240926,141800,9178518820,14040,14040,14050,14040,4346
|
|
20240926,141700,9117500920,14040,14050,14050,14040,22
|
|
20240926,141600,9117191850,14050,14050,14060,14050,1630
|
|
20240926,141500,9094289010,14060,14050,14060,14050,19
|
|
20240926,141400,9094021880,14060,14060,14060,14050,1733
|
|
20240926,141300,9069669920,14060,14050,14060,14040,2060
|
|
20240926,141200,9040725450,14050,14050,14050,14040,26
|
|
20240926,141100,9040360180,14050,14040,14050,14040,159
|
|
20240926,141000,9038126970,14040,14050,14050,14040,349
|
|
20240926,140900,9033225550,14050,14060,14060,14030,2778
|
|
20240926,140800,8994226780,14050,14050,14050,14040,542
|
|
20240926,140700,8986612090,14040,14040,14050,14040,161
|
|
20240926,140600,8984351480,14040,14050,14050,14040,752
|
|
20240926,140500,8973792930,14050,14060,14060,14040,3204
|
|
20240926,140400,8928763210,14070,14060,14070,14060,74
|
|
20240926,140300,8927722680,14060,14080,14080,14060,434
|
|
20240926,140200,8921616890,14080,14060,14080,14060,119
|
|
20240926,140100,8919941440,14070,14060,14080,14060,141
|
|
20240926,140000,8917958220,14060,14070,14070,14060,3516
|
|
20240926,135900,8868501050,14060,14070,14070,14060,539
|
|
20240926,135800,8860917600,14070,14070,14090,14070,5424
|
|
20240926,135700,8784545300,14060,14060,14070,14060,104
|
|
20240926,135600,8783082500,14070,14070,14080,14060,1940
|
|
20240926,135500,8755786900,14070,14070,14070,14070,27
|
|
20240926,135400,8755407010,14070,14090,14090,14070,3294
|
|
20240926,135300,8709027460,14090,14090,14090,14080,890
|
|
20240926,135200,8696494080,14090,14080,14090,14080,1578
|
|
20240926,135100,8674273290,14080,14090,14090,14080,459
|
|
20240926,135000,8667808300,14090,14080,14090,14080,2881
|
|
20240926,134900,8627243190,14070,14060,14080,14060,7212
|
|
20240926,134800,8525712680,14070,14060,14070,14060,127
|
|
20240926,134700,8523926050,14070,14080,14080,14060,1157
|
|
20240926,134600,8507646890,14080,14080,14080,14070,159
|
|
20240926,134500,8505408230,14080,14070,14080,14070,1885
|
|
20240926,134400,8478885270,14070,14060,14070,14060,1834
|
|
20240926,134300,8453081390,14070,14060,14070,14060,10053
|
|
20240926,134200,8311648640,14070,14070,14070,14060,252
|
|
20240926,134100,8308104070,14070,14050,14070,14040,5115
|
|
20240926,134000,8236214340,14050,14050,14050,14030,19721
|
|
20240926,133900,7959309260,14040,14040,14040,14040,1415
|
|
20240926,133800,7939442660,14050,14050,14050,14040,1393
|
|
20240926,133700,7919883960,14050,14050,14050,14050,184
|
|
20240926,133600,7917298760,14040,14050,14050,14040,154
|
|
20240926,133500,7915136460,14050,14050,14050,14040,38
|
|
20240926,133400,7914602670,14050,14040,14050,14040,1502
|
|
20240926,133300,7893512920,14040,14050,14050,14040,79
|
|
20240926,133200,7892403180,14050,14050,14050,14040,420
|
|
20240926,133100,7886502300,14050,14050,14050,14040,122
|
|
20240926,133000,7884788530,14050,14050,14050,14050,28
|
|
20240926,132900,7884395130,14050,14050,14060,14050,1277
|
|
20240926,132800,7866451400,14060,14050,14060,14050,230
|
|
20240926,132700,7863219110,14050,14050,14050,14050,608
|
|
20240926,132600,7854676710,14050,14060,14060,14050,1264
|
|
20240926,132500,7836911960,14050,14060,14060,14050,1935
|
|
20240926,132400,7809725150,14060,14060,14060,14050,1672
|
|
20240926,132300,7786218280,14060,14050,14060,14050,1169
|
|
20240926,132200,7769790340,14060,14060,14060,14050,157
|
|
20240926,132100,7767584200,14060,14060,14060,14060,824
|
|
20240926,132000,7755998760,14050,14070,14070,14050,1007
|
|
20240926,131900,7741839340,14060,14060,14070,14050,1178
|
|
20240926,131800,7725278570,14060,14070,14070,14060,528
|
|
20240926,131700,7717854770,14070,14060,14070,14060,429
|
|
20240926,131600,7711818880,14060,14070,14070,14060,1318
|
|
20240926,131500,7693287790,14070,14060,14070,14060,1497
|
|
20240926,131400,7672238610,14060,14060,14060,14050,361
|
|
20240926,131300,7667164380,14060,14070,14070,14060,193
|
|
20240926,131200,7664450750,14070,14070,14080,14070,1702
|
|
20240926,131100,7640503580,14080,14070,14080,14070,88
|
|
20240926,131000,7639264880,14070,14080,14080,14070,158
|
|
20240926,130900,7637040630,14080,14070,14080,14070,660
|
|
20240926,130800,7627754320,14070,14070,14080,14070,140
|
|
20240926,130700,7625784120,14080,14070,14080,14060,5175
|
|
20240926,130600,7552965620,14060,14050,14060,14050,236
|
|
20240926,130500,7549647470,14050,14050,14050,14050,34
|
|
20240926,130400,7549169770,14050,14070,14070,14050,881
|
|
20240926,130300,7536786460,14070,14070,14070,14060,48
|
|
20240926,130200,7536111200,14070,14070,14070,14070,147
|
|
20240926,130100,7534042910,14080,14070,14080,14070,639
|
|
20240926,130000,7525050440,14080,14080,14080,14070,438
|
|
20240926,125900,7518883500,14080,14060,14080,14050,9600
|
|
20240926,125800,7383807530,14060,14070,14070,14060,341
|
|
20240926,125700,7379012820,14060,14060,14070,14060,185
|
|
20240926,125600,7376411710,14070,14070,14080,14070,2359
|
|
20240926,125500,7343217520,14070,14070,14080,14070,722
|
|
20240926,125400,7333058000,14070,14060,14070,14040,6505
|
|
20240926,125300,7241581860,14050,14060,14070,14050,1854
|
|
20240926,125200,7215513180,14070,14070,14070,14060,446
|
|
20240926,125100,7209241730,14070,14070,14070,14070,0
|
|
20240926,125000,7209241730,14070,14080,14080,14060,402
|
|
20240926,124900,7203585790,14070,14080,14080,14060,3952
|
|
20240926,124800,7147968930,14080,14070,14080,14070,1505
|
|
20240926,124700,7126790100,14070,14080,14080,14070,1269
|
|
20240926,124600,7108934020,14070,14080,14080,14070,3937
|
|
20240926,124500,7053501950,14070,14070,14080,14070,2357
|
|
20240926,124400,7020337650,14070,14060,14080,14060,4928
|
|
20240926,124300,6950979230,14060,14060,14060,14050,76
|
|
20240926,124200,6949910870,14060,14060,14060,14050,452
|
|
20240926,124100,6943560140,14060,14060,14070,14050,530
|
|
20240926,124000,6936112810,14040,14060,14060,14040,1389
|
|
20240926,123900,6916609370,14070,14070,14070,14070,991
|
|
20240926,123800,6902666000,14070,14070,14070,14060,6447
|
|
20240926,123700,6811963720,14060,14050,14070,14050,6202
|
|
20240926,123600,6724744890,14050,14050,14060,14040,7434
|
|
20240926,123500,6620247010,14050,14040,14050,14040,297
|
|
20240926,123400,6616074870,14040,14050,14050,14040,181
|
|
20240926,123300,6613532440,14040,14050,14050,14030,4489
|
|
20240926,123200,6550529610,14050,14040,14050,14040,1950
|
|
20240926,123100,6523147270,14040,14040,14050,14040,1155
|
|
20240926,123000,6506929470,14050,14040,14050,14030,640
|
|
20240926,122900,6497944200,14040,14050,14050,14040,386
|
|
20240926,122800,6492524240,14050,14050,14060,14050,1176
|
|
20240926,122700,6476000450,14030,14050,14050,14030,1359
|
|
20240926,122600,6456919900,14060,14050,14060,14050,890
|
|
20240926,122500,6444413750,14050,14040,14060,14040,6934
|
|
20240926,122400,6346991880,14030,14040,14040,14030,302
|
|
20240926,122300,6342752160,14040,14040,14040,14040,2256
|
|
20240926,122200,6311077920,14040,14040,14050,14040,502
|
|
20240926,122100,6304028820,14040,14050,14050,14040,323
|
|
20240926,122000,6299493000,14050,14040,14050,14040,135
|
|
20240926,121900,6297596400,14040,14040,14050,14040,65
|
|
20240926,121800,6296683540,14040,14050,14050,14040,1875
|
|
20240926,121700,6270357150,14050,14050,14050,14040,339
|
|
20240926,121600,6265596130,14050,14040,14050,14040,160
|
|
20240926,121500,6263349360,14050,14050,14050,14050,133
|
|
20240926,121400,6261480710,14050,14050,14050,14040,2802
|
|
20240926,121300,6222139470,14040,14050,14050,14040,65
|
|
20240926,121200,6221226550,14050,14040,14050,14040,247
|
|
20240926,121100,6217756480,14040,14040,14040,14040,2
|
|
20240926,121000,6217728400,14050,14040,14050,14040,96
|
|
20240926,120900,6216379840,14050,14060,14060,14050,1314
|
|
20240926,120800,6197916890,14050,14050,14050,14050,420
|
|
20240926,120700,6192015890,14050,14060,14060,14050,251
|
|
20240926,120600,6188488710,14050,14050,14050,14050,2234
|
|
20240926,120500,6157101010,14050,14050,14050,14050,204
|
|
20240926,120400,6154234810,14050,14060,14060,14050,443
|
|
20240926,120300,6148008480,14050,14060,14060,14050,1225
|
|
20240926,120200,6130796350,14060,14060,14060,14060,260
|
|
20240926,120100,6127140750,14050,14050,14060,14050,393
|
|
20240926,120000,6121617880,14050,14050,14060,14050,8537
|
|
20240926,115900,6001640180,14050,14040,14050,14040,142
|
|
20240926,115800,5999646100,14040,14040,14050,14040,488
|
|
20240926,115700,5992790010,14050,14050,14050,14040,908
|
|
20240926,115600,5980033670,14050,14040,14050,14040,1326
|
|
20240926,115500,5961416620,14050,14050,14050,14040,1037
|
|
20240926,115400,5946849000,14040,14050,14050,14040,1666
|
|
20240926,115300,5923442760,14050,14040,14050,14040,3099
|
|
20240926,115200,5879912070,14050,14040,14050,14030,248
|
|
20240926,115100,5876430000,14040,14050,14050,14040,1331
|
|
20240926,115000,5857742080,14050,14050,14050,14040,635
|
|
20240926,114900,5848820610,14050,14040,14050,14040,1497
|
|
20240926,114800,5827801960,14050,14040,14050,14040,7562
|
|
20240926,114700,5721597160,14040,14030,14040,14030,3136
|
|
20240926,114600,5677581190,14040,14040,14040,14040,25
|
|
20240926,114500,5677230190,14030,14040,14040,14030,116
|
|
20240926,114400,5675602340,14040,14030,14040,14030,892
|
|
20240926,114300,5663079900,14040,14030,14040,14030,1520
|
|
20240926,114200,5641753860,14040,14030,14040,14030,288
|
|
20240926,114100,5637712270,14030,14030,14030,14020,881
|
|
20240926,114000,5625352080,14030,14030,14030,14020,284
|
|
20240926,113900,5621368620,14030,14030,14030,14020,267
|
|
20240926,113800,5617622620,14030,14040,14040,14020,2586
|
|
20240926,113700,5581343680,14040,14030,14040,14030,245
|
|
20240926,113600,5577905980,14030,14040,14040,14030,587
|
|
20240926,113500,5569664600,14030,14040,14040,14030,759
|
|
20240926,113400,5559008490,14040,14050,14050,14040,217
|
|
20240926,113300,5555961780,14050,14060,14060,14050,900
|
|
20240926,113200,5543316510,14050,14060,14060,14050,641
|
|
20240926,113100,5534309690,14060,14050,14060,14050,557
|
|
20240926,113000,5526483280,14060,14030,14060,14030,8932
|
|
20240926,112900,5401017470,14040,14040,14040,14030,2060
|
|
20240926,112800,5372108030,14040,14030,14040,14030,282
|
|
20240926,112700,5368150160,14030,14030,14040,14030,2684
|
|
20240926,112600,5330467280,14040,14040,14040,14030,2336
|
|
20240926,112500,5297671210,14040,14050,14050,14040,2695
|
|
20240926,112400,5259831490,14050,14040,14050,14040,308
|
|
20240926,112300,5255506610,14050,14050,14050,14040,215
|
|
20240926,112200,5252487030,14050,14050,14050,14040,498
|
|
20240926,112100,5245492010,14040,14040,14050,14040,540
|
|
20240926,112000,5237909740,14040,14050,14050,14040,1379
|
|
20240926,111900,5218547890,14050,14040,14050,14040,262
|
|
20240926,111800,5214868470,14040,14040,14050,14040,3271
|
|
20240926,111700,5168911200,14050,14030,14050,14030,2572
|
|
20240926,111600,5132815480,14030,14040,14040,14030,902
|
|
20240926,111500,5120155970,14040,14040,14040,14030,175
|
|
20240926,111400,5117699240,14040,14040,14040,14040,59
|
|
20240926,111300,5116870880,14040,14050,14050,14040,1872
|
|
20240926,111200,5090587680,14050,14040,14050,14040,1791
|
|
20240926,111100,5065436120,14040,14040,14050,14040,1558
|
|
20240926,111000,5043559640,14040,14040,14040,14040,306
|
|
20240926,110900,5039263400,14040,14040,14050,14040,250
|
|
20240926,110800,5035752690,14050,14040,14050,14040,919
|
|
20240926,110700,5022848740,14040,14050,14050,14040,1433
|
|
20240926,110600,5002728710,14040,14040,14050,14040,2102
|
|
20240926,110500,4973215810,14040,14030,14040,14030,1505
|
|
20240926,110400,4952088320,14040,14030,14040,14030,444
|
|
20240926,110300,4945854850,14040,14030,14040,14030,226
|
|
20240926,110200,4942681850,14030,14040,14040,14030,1515
|
|
20240926,110100,4921424260,14040,14030,14040,14030,360
|
|
20240926,110000,4916370150,14040,14040,14040,14030,187
|
|
20240926,105900,4913745150,14040,14040,14040,14040,564
|
|
20240926,105800,4905826590,14040,14040,14040,14030,1767
|
|
20240926,105700,4881032170,14030,14040,14040,14030,1706
|
|
20240926,105600,4857080120,14040,14040,14040,14040,237
|
|
20240926,105500,4853752640,14040,14020,14040,14020,3010
|
|
20240926,105400,4811520620,14030,14030,14030,14020,1108
|
|
20240926,105300,4795975390,14030,14040,14040,14030,133
|
|
20240926,105200,4794108470,14030,14010,14030,14000,6996
|
|
20240926,105100,4696043230,14010,14010,14010,14000,235
|
|
20240926,105000,4692750900,14010,14000,14010,14000,104
|
|
20240926,104900,4691294140,14000,14010,14010,14000,1446
|
|
20240926,104800,4671048840,14010,14010,14010,14010,397
|
|
20240926,104700,4665486870,14000,14000,14010,14000,560
|
|
20240926,104600,4657646310,14000,14000,14010,13990,1764
|
|
20240926,104500,4632950790,14000,14000,14010,13990,1789
|
|
20240926,104400,4607904760,14000,14020,14020,14000,1803
|
|
20240926,104300,4582649410,14010,14010,14020,14010,256
|
|
20240926,104200,4579061760,14020,14020,14020,14010,341
|
|
20240926,104100,4574282920,14020,14010,14020,14010,1792
|
|
20240926,104000,4549160440,14020,14040,14050,14010,10068
|
|
20240926,103900,4407894270,14050,14040,14050,14030,1442
|
|
20240926,103800,4387648380,14030,14060,14060,14030,6710
|
|
20240926,103700,4293422930,14060,14060,14060,14050,611
|
|
20240926,103600,4284837280,14060,14050,14060,14050,2336
|
|
20240926,103500,4252016080,14050,14050,14060,14050,672
|
|
20240926,103400,4242572830,14050,14050,14050,14050,3409
|
|
20240926,103300,4194676380,14050,14040,14050,14040,2322
|
|
20240926,103200,4162062530,14050,14050,14050,14040,1555
|
|
20240926,103100,4140215280,14040,14050,14050,14040,1789
|
|
20240926,103000,4115097100,14040,14050,14050,14040,349
|
|
20240926,102900,4110195600,14040,14040,14040,14040,31
|
|
20240926,102800,4109760360,14050,14030,14050,14030,1532
|
|
20240926,102700,4088250140,14040,14040,14040,14030,2096
|
|
20240926,102600,4058835260,14040,14050,14050,14040,258
|
|
20240926,102500,4055212090,14050,14050,14050,14040,78
|
|
20240926,102400,4054116200,14050,14050,14060,14050,342
|
|
20240926,102300,4049311050,14060,14060,14060,14050,1168
|
|
20240926,102200,4032899370,14050,14060,14060,14050,1825
|
|
20240926,102100,4007254960,14060,14030,14060,14030,6086
|
|
20240926,102000,3921775490,14030,14030,14030,14020,876
|
|
20240926,101900,3909485880,14030,14030,14030,14030,961
|
|
20240926,101800,3896003050,14030,14040,14040,14020,814
|
|
20240926,101700,3884582690,14030,14040,14050,14030,712
|
|
20240926,101600,3874586440,14050,14040,14050,14030,2835
|
|
20240926,101500,3834782190,14040,14030,14040,14030,576
|
|
20240926,101400,3826698830,14030,14050,14060,14030,2405
|
|
20240926,101300,3792927970,14050,14050,14060,14050,996
|
|
20240926,101200,3778931460,14060,14060,14070,14050,1606
|
|
20240926,101100,3756352190,14070,14050,14070,14050,4268
|
|
20240926,101000,3696343850,14050,14040,14060,14040,11634
|
|
20240926,100900,3532891420,14040,14040,14050,14030,1546
|
|
20240926,100800,3511185500,14040,14030,14050,14030,4788
|
|
20240926,100700,3443959770,14040,14030,14040,14030,209
|
|
20240926,100600,3441026430,14040,14030,14040,14020,5380
|
|
20240926,100500,3365552770,14030,14030,14030,14020,2755
|
|
20240926,100400,3326915010,14030,14030,14030,14020,1289
|
|
20240926,100300,3308833340,14030,14030,14030,14020,822
|
|
20240926,100200,3297306620,14030,14020,14030,14020,6109
|
|
20240926,100100,3211619010,14020,14010,14020,14010,4818
|
|
20240926,100000,3144095800,14010,14020,14020,14000,3268
|
|
20240926,095900,3098322950,14010,14020,14020,14010,2080
|
|
20240926,095800,3069177480,14020,14010,14020,14010,578
|
|
20240926,095700,3061077380,14020,14010,14020,14010,622
|
|
20240926,095600,3052357550,14010,14010,14010,14000,2160
|
|
20240926,095500,3022109680,14010,14000,14010,14000,255
|
|
20240926,095400,3018537230,14000,14010,14010,14000,550
|
|
20240926,095300,3010833080,14010,14000,14010,14000,449
|
|
20240926,095200,3004544540,14010,13990,14010,13990,470
|
|
20240926,095100,2997964010,14000,14010,14010,13990,1973
|
|
20240926,095000,2970342790,14000,14000,14010,13990,260
|
|
20240926,094900,2966702270,14000,14010,14010,13990,1672
|
|
20240926,094800,2943299040,14010,14010,14020,14010,1853
|
|
20240926,094700,2917337790,14020,14020,14020,14010,1880
|
|
20240926,094600,2890995410,14020,14020,14030,14020,1042
|
|
20240926,094500,2876384600,14020,14030,14030,14020,550
|
|
20240926,094400,2868673010,14030,14020,14030,14020,830
|
|
20240926,094300,2857033550,14030,14010,14030,14000,10610
|
|
20240926,094200,2708250460,14010,14010,14020,14010,4824
|
|
20240926,094100,2640664220,14020,14020,14020,14010,538
|
|
20240926,094000,2633121930,14030,14030,14030,14020,1479
|
|
20240926,093900,2612373660,14020,14030,14030,14020,2797
|
|
20240926,093800,2573152050,14020,14040,14040,14020,2171
|
|
20240926,093700,2542691440,14040,14020,14040,14020,4623
|
|
20240926,093600,2477849300,14030,14030,14030,14020,1686
|
|
20240926,093500,2454197530,14030,14020,14040,14020,8777
|
|
20240926,093400,2331010160,14020,14030,14030,14000,1699
|
|
20240926,093300,2307186590,14030,14020,14030,14000,6859
|
|
20240926,093200,2211009060,14010,14000,14020,14000,13982
|
|
20240926,093100,2015119240,14000,13990,14000,13980,1564
|
|
20240926,093000,1993237680,13990,13960,13990,13960,5447
|
|
20240926,092900,1917131530,13970,13980,13990,13960,5683
|
|
20240926,092800,1837728800,13990,13980,13990,13980,72
|
|
20240926,092700,1836722060,13990,13970,13990,13970,60
|
|
20240926,092600,1835883510,13980,13980,14000,13960,7396
|
|
20240926,092500,1732476920,13980,13970,13980,13960,6082
|
|
20240926,092400,1647478890,13970,13970,13980,13960,2955
|
|
20240926,092300,1606196560,13980,13970,13990,13970,1000
|
|
20240926,092200,1592216710,13980,13990,13990,13980,2237
|
|
20240926,092100,1560941800,13990,14000,14010,13990,1004
|
|
20240926,092000,1546888950,14010,13990,14010,13990,4719
|
|
20240926,091900,1480847690,14000,14010,14010,13990,2752
|
|
20240926,091800,1442320380,14010,14020,14030,14000,3138
|
|
20240926,091700,1398332180,14020,14000,14020,13990,5635
|
|
20240926,091600,1319445970,13990,14000,14000,13990,1489
|
|
20240926,091500,1298614040,14000,14030,14030,14000,940
|
|
20240926,091400,1285439080,14030,14000,14030,13990,13429
|
|
20240926,091300,1097410630,14000,13980,14000,13970,2809
|
|
20240926,091200,1058121490,13980,13990,13990,13980,1252
|
|
20240926,091100,1040608550,13990,14000,14000,13990,2182
|
|
20240926,091000,1010081330,14000,14040,14050,14000,4419
|
|
20240926,090900,948108860,14030,13990,14030,13970,14949
|
|
20240926,090800,738756700,13990,13980,13990,13970,6761
|
|
20240926,090700,644208800,13990,13970,13990,13950,5101
|
|
20240926,090600,572928910,13960,13960,13980,13940,12167
|
|
20240926,090500,403083470,13950,13950,13960,13920,8983
|
|
20240926,090400,277827100,13950,13940,13960,13940,1343
|
|
20240926,090300,259092110,13930,13920,13960,13910,2993
|
|
20240926,090200,217386810,13930,13930,13940,13890,1452
|
|
20240926,090100,197178370,13930,13890,13960,13890,5711
|
|
20240926,090000,117584900,13930,13880,13940,13880,8466
|