660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,195700,11565177350,12610,12610,12610,12610,47063
|
|
20240613,195600,11565177350,12610,12610,12610,12610,0
|
|
20240613,195500,11565177350,12610,12610,12610,12610,0
|
|
20240613,195400,11565177350,12610,12610,12610,12610,0
|
|
20240613,195300,11565177350,12610,12610,12610,12610,0
|
|
20240613,195200,11565177350,12610,12610,12610,12610,0
|
|
20240613,195100,11565177350,12610,12610,12610,12610,0
|
|
20240613,195000,11565177350,12610,12610,12610,12610,0
|
|
20240613,194900,11565177350,12610,12610,12610,12610,0
|
|
20240613,194800,11565177350,12610,12610,12610,12610,0
|
|
20240613,194700,11565177350,12610,12610,12610,12610,0
|
|
20240613,194600,11565177350,12610,12610,12610,12610,0
|
|
20240613,194500,11565177350,12610,12610,12610,12610,0
|
|
20240613,194400,11565177350,12610,12610,12610,12610,0
|
|
20240613,194300,11565177350,12610,12610,12610,12610,0
|
|
20240613,194200,11565177350,12610,12610,12610,12610,0
|
|
20240613,194100,11565177350,12610,12610,12610,12610,0
|
|
20240613,194000,11565177350,12610,12610,12610,12610,0
|
|
20240613,193900,11565177350,12610,12610,12610,12610,0
|
|
20240613,193800,11565177350,12610,12610,12610,12610,0
|
|
20240613,193700,11565177350,12610,12610,12610,12610,0
|
|
20240613,193600,11565177350,12610,12610,12610,12610,0
|
|
20240613,193500,11565177350,12610,12610,12610,12610,0
|
|
20240613,193400,11565177350,12610,12610,12610,12610,0
|
|
20240613,193300,11565177350,12610,12610,12610,12610,0
|
|
20240613,193200,11565177350,12610,12610,12610,12610,0
|
|
20240613,193100,11565177350,12610,12610,12610,12610,0
|
|
20240613,193000,11565177350,12610,12610,12610,12610,0
|
|
20240613,192900,11565177350,12610,12610,12610,12610,0
|
|
20240613,192800,11565177350,12610,12610,12610,12610,0
|
|
20240613,192700,11565177350,12610,12610,12610,12610,47063
|
|
20240613,192600,11565177350,12610,12610,12610,12610,0
|
|
20240613,192500,11565177350,12610,12610,12610,12610,0
|
|
20240613,192400,11565177350,12610,12610,12610,12610,0
|
|
20240613,192300,11565177350,12610,12610,12610,12610,0
|
|
20240613,192200,11565177350,12610,12610,12610,12610,0
|
|
20240613,192100,11565177350,12610,12610,12610,12610,0
|
|
20240613,192000,11565177350,12610,12610,12610,12610,0
|
|
20240613,191900,11565177350,12610,12610,12610,12610,0
|
|
20240613,191800,11565177350,12610,12610,12610,12610,0
|
|
20240613,191700,11565177350,12610,12610,12610,12610,0
|
|
20240613,191600,11565177350,12610,12610,12610,12610,0
|
|
20240613,191500,11565177350,12610,12610,12610,12610,0
|
|
20240613,191400,11565177350,12610,12610,12610,12610,0
|
|
20240613,191300,11565177350,12610,12610,12610,12610,0
|
|
20240613,191200,11565177350,12610,12610,12610,12610,0
|
|
20240613,191100,11565177350,12610,12610,12610,12610,0
|
|
20240613,191000,11565177350,12610,12610,12610,12610,0
|
|
20240613,190900,11565177350,12610,12610,12610,12610,0
|
|
20240613,190800,11565177350,12610,12610,12610,12610,0
|
|
20240613,190700,11565177350,12610,12610,12610,12610,0
|
|
20240613,190600,11565177350,12610,12610,12610,12610,0
|
|
20240613,190500,11565177350,12610,12610,12610,12610,0
|
|
20240613,190400,11565177350,12610,12610,12610,12610,0
|
|
20240613,190300,11565177350,12610,12610,12610,12610,0
|
|
20240613,190200,11565177350,12610,12610,12610,12610,0
|
|
20240613,190100,11565177350,12610,12610,12610,12610,0
|
|
20240613,190000,11565177350,12610,12610,12610,12610,0
|
|
20240613,185900,11565177350,12610,12610,12610,12610,0
|
|
20240613,185800,11565177350,12610,12610,12610,12610,0
|
|
20240613,185700,11565177350,12610,12610,12610,12610,47063
|
|
20240613,185600,11565177350,12610,12610,12610,12610,0
|
|
20240613,185500,11565177350,12610,12610,12610,12610,0
|
|
20240613,185400,11565177350,12610,12610,12610,12610,0
|
|
20240613,185300,11565177350,12610,12610,12610,12610,0
|
|
20240613,185200,11565177350,12610,12610,12610,12610,0
|
|
20240613,185100,11565177350,12610,12610,12610,12610,0
|
|
20240613,185000,11565177350,12610,12610,12610,12610,0
|
|
20240613,184900,11565177350,12610,12610,12610,12610,0
|
|
20240613,184800,11565177350,12610,12610,12610,12610,0
|
|
20240613,184700,11565177350,12610,12610,12610,12610,0
|
|
20240613,184600,11565177350,12610,12610,12610,12610,0
|
|
20240613,184500,11565177350,12610,12610,12610,12610,0
|
|
20240613,184400,11565177350,12610,12610,12610,12610,0
|
|
20240613,184300,11565177350,12610,12610,12610,12610,0
|
|
20240613,184200,11565177350,12610,12610,12610,12610,0
|
|
20240613,184100,11565177350,12610,12610,12610,12610,0
|
|
20240613,184000,11565177350,12610,12610,12610,12610,0
|
|
20240613,183900,11565177350,12610,12610,12610,12610,0
|
|
20240613,183800,11565177350,12610,12610,12610,12610,0
|
|
20240613,183700,11565177350,12610,12610,12610,12610,0
|
|
20240613,183600,11565177350,12610,12610,12610,12610,0
|
|
20240613,183500,11565177350,12610,12610,12610,12610,0
|
|
20240613,183400,11565177350,12610,12610,12610,12610,0
|
|
20240613,183300,11565177350,12610,12610,12610,12610,0
|
|
20240613,183200,11565177350,12610,12610,12610,12610,0
|
|
20240613,183100,11565177350,12610,12610,12610,12610,0
|
|
20240613,183000,11565177350,12610,12610,12610,12610,0
|
|
20240613,182900,11565177350,12610,12610,12610,12610,0
|
|
20240613,182800,11565177350,12610,12610,12610,12610,0
|
|
20240613,182700,11565177350,12610,12610,12610,12610,47063
|
|
20240613,182600,11565177350,12610,12610,12610,12610,0
|
|
20240613,182500,11565177350,12610,12610,12610,12610,0
|
|
20240613,182400,11565177350,12610,12610,12610,12610,0
|
|
20240613,182300,11565177350,12610,12610,12610,12610,0
|
|
20240613,182200,11565177350,12610,12610,12610,12610,0
|
|
20240613,182100,11565177350,12610,12610,12610,12610,0
|
|
20240613,182000,11565177350,12610,12610,12610,12610,0
|
|
20240613,181900,11565177350,12610,12610,12610,12610,0
|
|
20240613,181800,11565177350,12610,12610,12610,12610,0
|
|
20240613,181700,11565177350,12610,12610,12610,12610,0
|
|
20240613,181600,11565177350,12610,12610,12610,12610,0
|
|
20240613,181500,11565177350,12610,12610,12610,12610,0
|
|
20240613,181400,11565177350,12610,12610,12610,12610,0
|
|
20240613,181300,11565177350,12610,12610,12610,12610,0
|
|
20240613,181200,11565177350,12610,12610,12610,12610,0
|
|
20240613,181100,11565177350,12610,12610,12610,12610,0
|
|
20240613,181000,11565177350,12610,12610,12610,12610,0
|
|
20240613,180900,11565177350,12610,12610,12610,12610,0
|
|
20240613,180800,11565177350,12610,12610,12610,12610,0
|
|
20240613,180700,11565177350,12610,12610,12610,12610,0
|
|
20240613,180600,11565177350,12610,12610,12610,12610,0
|
|
20240613,180500,11565177350,12610,12610,12610,12610,0
|
|
20240613,180400,11565177350,12610,12610,12610,12610,0
|
|
20240613,180300,11565177350,12610,12610,12610,12610,0
|
|
20240613,180200,11565177350,12610,12610,12610,12610,0
|
|
20240613,180100,11565177350,12610,12610,12610,12610,0
|
|
20240613,180000,11565177350,12610,12610,12610,12610,0
|
|
20240613,175900,11565177350,12610,12610,12610,12610,0
|
|
20240613,175800,11565177350,12610,12610,12610,12610,0
|
|
20240613,175700,11565177350,12610,12610,12610,12610,47063
|
|
20240613,175600,11565177350,12610,12610,12610,12610,0
|
|
20240613,175500,11565177350,12610,12610,12610,12610,0
|
|
20240613,175400,11565177350,12610,12610,12610,12610,0
|
|
20240613,175300,11565177350,12610,12610,12610,12610,0
|
|
20240613,175200,11565177350,12610,12610,12610,12610,0
|
|
20240613,175100,11565177350,12610,12610,12610,12610,0
|
|
20240613,175000,11565177350,12610,12610,12610,12610,0
|
|
20240613,174900,11565177350,12610,12610,12610,12610,0
|
|
20240613,174800,11565177350,12610,12610,12610,12610,0
|
|
20240613,174700,11565177350,12610,12610,12610,12610,0
|
|
20240613,174600,11565177350,12610,12610,12610,12610,0
|
|
20240613,174500,11565177350,12610,12610,12610,12610,0
|
|
20240613,174400,11565177350,12610,12610,12610,12610,0
|
|
20240613,174300,11565177350,12610,12610,12610,12610,0
|
|
20240613,174200,11565177350,12610,12610,12610,12610,0
|
|
20240613,174100,11565177350,12610,12610,12610,12610,0
|
|
20240613,174000,11565177350,12610,12610,12610,12610,0
|
|
20240613,173900,11565177350,12610,12610,12610,12610,0
|
|
20240613,173800,11565177350,12610,12610,12610,12610,0
|
|
20240613,173700,11565177350,12610,12610,12610,12610,0
|
|
20240613,173600,11565177350,12610,12610,12610,12610,0
|
|
20240613,173500,11565177350,12610,12610,12610,12610,0
|
|
20240613,173400,11565177350,12610,12610,12610,12610,0
|
|
20240613,173300,11565177350,12610,12610,12610,12610,0
|
|
20240613,173200,11565177350,12610,12610,12610,12610,0
|
|
20240613,173100,11565177350,12610,12610,12610,12610,0
|
|
20240613,173000,11565177350,12610,12610,12610,12610,0
|
|
20240613,172900,11565177350,12610,12610,12610,12610,0
|
|
20240613,172800,11565177350,12610,12610,12610,12610,0
|
|
20240613,172700,11565177350,12610,12610,12610,12610,47063
|
|
20240613,172600,11565177350,12610,12610,12610,12610,0
|
|
20240613,172500,11565177350,12610,12610,12610,12610,0
|
|
20240613,172400,11565177350,12610,12610,12610,12610,0
|
|
20240613,172300,11565177350,12610,12610,12610,12610,0
|
|
20240613,172200,11565177350,12610,12610,12610,12610,0
|
|
20240613,172100,11565177350,12610,12610,12610,12610,0
|
|
20240613,172000,11565177350,12610,12610,12610,12610,0
|
|
20240613,171900,11565177350,12610,12610,12610,12610,0
|
|
20240613,171800,11565177350,12610,12610,12610,12610,0
|
|
20240613,171700,11565177350,12610,12610,12610,12610,0
|
|
20240613,171600,11565177350,12610,12610,12610,12610,0
|
|
20240613,171500,11565177350,12610,12610,12610,12610,0
|
|
20240613,171400,11565177350,12610,12610,12610,12610,0
|
|
20240613,171300,11565177350,12610,12610,12610,12610,0
|
|
20240613,171200,11565177350,12610,12610,12610,12610,0
|
|
20240613,171100,11565177350,12610,12610,12610,12610,0
|
|
20240613,171000,11565177350,12610,12610,12610,12610,0
|
|
20240613,170900,11565177350,12610,12610,12610,12610,0
|
|
20240613,170800,11565177350,12610,12610,12610,12610,0
|
|
20240613,170700,11565177350,12610,12610,12610,12610,0
|
|
20240613,170600,11565177350,12610,12610,12610,12610,0
|
|
20240613,170500,11565177350,12610,12610,12610,12610,0
|
|
20240613,170400,11565177350,12610,12610,12610,12610,0
|
|
20240613,170300,11565177350,12610,12610,12610,12610,0
|
|
20240613,170200,11565177350,12610,12610,12610,12610,0
|
|
20240613,170100,11565177350,12610,12610,12610,12610,0
|
|
20240613,170000,11565177350,12610,12610,12610,12610,0
|
|
20240613,165900,11565177350,12610,12610,12610,12610,0
|
|
20240613,165800,11565177350,12610,12610,12610,12610,0
|
|
20240613,165700,11565177350,12610,12610,12610,12610,47063
|
|
20240613,165600,11565177350,12610,12610,12610,12610,0
|
|
20240613,165500,11565177350,12610,12610,12610,12610,0
|
|
20240613,165400,11565177350,12610,12610,12610,12610,0
|
|
20240613,165300,11565177350,12610,12610,12610,12610,0
|
|
20240613,165200,11565177350,12610,12610,12610,12610,0
|
|
20240613,165100,11565177350,12610,12610,12610,12610,0
|
|
20240613,165000,11565177350,12610,12610,12610,12610,0
|
|
20240613,164900,11565177350,12610,12610,12610,12610,0
|
|
20240613,164800,11565177350,12610,12610,12610,12610,0
|
|
20240613,164700,11565177350,12610,12610,12610,12610,0
|
|
20240613,164600,11565177350,12610,12610,12610,12610,0
|
|
20240613,164500,11565177350,12610,12610,12610,12610,0
|
|
20240613,164400,11565177350,12610,12610,12610,12610,0
|
|
20240613,164300,11565177350,12610,12610,12610,12610,0
|
|
20240613,164200,11565177350,12610,12610,12610,12610,0
|
|
20240613,164100,11565177350,12610,12610,12610,12610,0
|
|
20240613,164000,11565177350,12610,12610,12610,12610,0
|
|
20240613,163900,11565177350,12610,12610,12610,12610,0
|
|
20240613,163800,11565177350,12610,12610,12610,12610,0
|
|
20240613,163700,11565177350,12610,12610,12610,12610,0
|
|
20240613,163600,11565177350,12610,12610,12610,12610,0
|
|
20240613,163500,11565177350,12610,12610,12610,12610,0
|
|
20240613,163400,11565177350,12610,12610,12610,12610,0
|
|
20240613,163300,11565177350,12610,12610,12610,12610,0
|
|
20240613,163200,11565177350,12610,12610,12610,12610,0
|
|
20240613,163100,11565177350,12610,12610,12610,12610,0
|
|
20240613,163000,11565177350,12610,12610,12610,12610,0
|
|
20240613,162900,11565177350,12610,12610,12610,12610,0
|
|
20240613,162800,11565177350,12610,12610,12610,12610,0
|
|
20240613,162700,11565177350,12610,12610,12610,12610,47063
|
|
20240613,162600,11565177350,12610,12610,12610,12610,0
|
|
20240613,162500,11565177350,12610,12610,12610,12610,0
|
|
20240613,162400,11565177350,12610,12610,12610,12610,0
|
|
20240613,162300,11565177350,12610,12610,12610,12610,0
|
|
20240613,162200,11565177350,12610,12610,12610,12610,0
|
|
20240613,162100,11565177350,12610,12610,12610,12610,0
|
|
20240613,162000,11565177350,12610,12610,12610,12610,0
|
|
20240613,161900,11565177350,12610,12610,12610,12610,0
|
|
20240613,161800,11565177350,12610,12610,12610,12610,0
|
|
20240613,161700,11565177350,12610,12610,12610,12610,0
|
|
20240613,161600,11565177350,12610,12610,12610,12610,0
|
|
20240613,161500,11565177350,12610,12610,12610,12610,0
|
|
20240613,161400,11565177350,12610,12610,12610,12610,0
|
|
20240613,161300,11565177350,12610,12610,12610,12610,0
|
|
20240613,161200,11565177350,12610,12610,12610,12610,0
|
|
20240613,161100,11565177350,12610,12610,12610,12610,0
|
|
20240613,161000,11565177350,12610,12610,12610,12610,0
|
|
20240613,160900,11565177350,12610,12610,12610,12610,0
|
|
20240613,160800,11565177350,12610,12610,12610,12610,0
|
|
20240613,160700,11565177350,12610,12610,12610,12610,0
|
|
20240613,160600,11565177350,12610,12610,12610,12610,0
|
|
20240613,160500,11565177350,12610,12610,12610,12610,0
|
|
20240613,160400,11565177350,12610,12610,12610,12610,0
|
|
20240613,160300,11565177350,12610,12610,12610,12610,0
|
|
20240613,160200,11565177350,12610,12610,12610,12610,0
|
|
20240613,160100,11565177350,12610,12610,12610,12610,0
|
|
20240613,160000,11565177350,12610,12610,12610,12610,0
|
|
20240613,155900,11565177350,12610,12610,12610,12610,0
|
|
20240613,155800,11565177350,12610,12610,12610,12610,0
|
|
20240613,155700,11565177350,12610,12610,12610,12610,47063
|
|
20240613,155600,11565177350,12610,12610,12610,12610,0
|
|
20240613,155500,11565177350,12610,12610,12610,12610,0
|
|
20240613,155400,11565177350,12610,12610,12610,12610,0
|
|
20240613,155300,11565177350,12610,12610,12610,12610,0
|
|
20240613,155200,11565177350,12610,12610,12610,12610,0
|
|
20240613,155100,11565177350,12610,12610,12610,12610,0
|
|
20240613,155000,11565177350,12610,12610,12610,12610,0
|
|
20240613,154900,11565177350,12610,12610,12610,12610,0
|
|
20240613,154800,11565177350,12610,12610,12610,12610,0
|
|
20240613,154700,11565177350,12610,12610,12610,12610,0
|
|
20240613,154600,11565177350,12610,12610,12610,12610,0
|
|
20240613,154500,11565177350,12610,12610,12610,12610,0
|
|
20240613,154400,11565177350,12610,12610,12610,12610,0
|
|
20240613,154300,11565177350,12610,12610,12610,12610,0
|
|
20240613,154200,11565177350,12610,12610,12610,12610,0
|
|
20240613,154100,11565177350,12610,12610,12610,12610,0
|
|
20240613,154000,11565177350,12610,12610,12610,12610,0
|
|
20240613,153900,11565177350,12610,12610,12610,12610,0
|
|
20240613,153800,11565177350,12610,12610,12610,12610,0
|
|
20240613,153700,11565177350,12610,12610,12610,12610,0
|
|
20240613,153600,11565177350,12610,12610,12610,12610,0
|
|
20240613,153500,11565177350,12610,12610,12610,12610,0
|
|
20240613,153400,11565177350,12610,12610,12610,12610,0
|
|
20240613,153300,11565177350,12610,12610,12610,12610,0
|
|
20240613,153200,11565177350,12610,12610,12610,12610,0
|
|
20240613,153100,11565177350,12610,12610,12610,12610,0
|
|
20240613,153000,11565177350,12610,12610,12610,12610,47063
|
|
20240613,152900,10971712920,12610,12610,12610,12610,0
|
|
20240613,152800,10971712920,12610,12610,12610,12610,0
|
|
20240613,152700,10971712920,12610,12610,12610,12610,0
|
|
20240613,152600,10971712920,12610,12610,12610,12610,0
|
|
20240613,152500,10971712920,12610,12610,12610,12610,0
|
|
20240613,152400,10971712920,12610,12610,12610,12610,0
|
|
20240613,152300,10971712920,12610,12610,12610,12610,0
|
|
20240613,152200,10971712920,12610,12610,12610,12610,0
|
|
20240613,152100,10971712920,12610,12610,12610,12610,0
|
|
20240613,152000,10971712920,12610,12610,12610,12610,0
|
|
20240613,151900,10971712920,12610,12610,12610,12600,16806
|
|
20240613,151800,10759893550,12610,12610,12610,12600,2486
|
|
20240613,151700,10728555160,12610,12610,12610,12600,5507
|
|
20240613,151600,10659124280,12610,12600,12610,12600,1868
|
|
20240613,151500,10635582030,12600,12600,12610,12600,4847
|
|
20240613,151400,10574501030,12600,12610,12610,12600,3518
|
|
20240613,151300,10530153280,12600,12600,12610,12600,1544
|
|
20240613,151200,10510695400,12610,12610,12610,12600,2610
|
|
20240613,151100,10477796920,12600,12610,12610,12600,1937
|
|
20240613,151000,10453380900,12600,12610,12610,12600,1286
|
|
20240613,150900,10437174470,12610,12600,12610,12600,1174
|
|
20240613,150800,10422377210,12600,12600,12610,12600,1363
|
|
20240613,150700,10405200640,12600,12600,12610,12600,843
|
|
20240613,150600,10394577300,12610,12600,12610,12600,1299
|
|
20240613,150500,10378207050,12610,12610,12610,12600,1257
|
|
20240613,150400,10362363740,12600,12610,12610,12600,1522
|
|
20240613,150300,10343184560,12610,12600,12610,12600,2766
|
|
20240613,150200,10308330380,12600,12600,12610,12600,5819
|
|
20240613,150100,10234970310,12610,12600,12610,12600,1452
|
|
20240613,150000,10216672270,12610,12600,12610,12600,1672
|
|
20240613,145900,10195598900,12600,12600,12610,12600,1318
|
|
20240613,145800,10178990540,12600,12600,12610,12600,2941
|
|
20240613,145700,10141932910,12610,12610,12610,12600,763
|
|
20240613,145600,10132318410,12600,12600,12610,12600,2386
|
|
20240613,145500,10102249400,12600,12600,12610,12600,825
|
|
20240613,145400,10091851840,12610,12600,12610,12600,4901
|
|
20240613,145300,10030096460,12610,12600,12610,12600,1965
|
|
20240613,145200,10005327740,12600,12610,12610,12600,2457
|
|
20240613,145100,9974363880,12600,12600,12610,12600,4687
|
|
20240613,145000,9915299170,12610,12600,12610,12600,3861
|
|
20240613,144900,9866647900,12600,12600,12610,12600,4943
|
|
20240613,144800,9804365400,12600,12600,12610,12600,1781
|
|
20240613,144700,9781922020,12600,12600,12610,12600,1700
|
|
20240613,144600,9760494350,12610,12610,12610,12600,1297
|
|
20240613,144500,9744150460,12600,12610,12610,12600,965
|
|
20240613,144400,9731990420,12610,12610,12610,12600,1032
|
|
20240613,144300,9718986130,12600,12600,12610,12600,1569
|
|
20240613,144200,9699209400,12600,12610,12610,12600,1159
|
|
20240613,144100,9684604610,12600,12600,12610,12600,1139
|
|
20240613,144000,9670251200,12610,12600,12610,12600,1369
|
|
20240613,143900,9652999340,12600,12610,12610,12600,1766
|
|
20240613,143800,9630743360,12610,12600,12610,12600,1417
|
|
20240613,143700,9612887460,12610,12600,12610,12600,967
|
|
20240613,143600,9600702590,12610,12600,12610,12600,2335
|
|
20240613,143500,9571276480,12610,12600,12610,12600,3021
|
|
20240613,143400,9533207300,12600,12600,12610,12600,4012
|
|
20240613,143300,9482652870,12600,12610,12610,12600,1566
|
|
20240613,143200,9462919270,12600,12600,12600,12600,1312
|
|
20240613,143100,9446388070,12600,12600,12610,12600,923
|
|
20240613,143000,9434756570,12600,12600,12610,12600,1786
|
|
20240613,142900,9412247060,12600,12600,12610,12600,2652
|
|
20240613,142800,9378831120,12600,12600,12610,12600,961
|
|
20240613,142700,9366720260,12600,12600,12610,12600,1220
|
|
20240613,142600,9351346270,12600,12600,12610,12600,1630
|
|
20240613,142500,9330804050,12600,12600,12610,12600,3141
|
|
20240613,142400,9291225700,12600,12610,12610,12600,5907
|
|
20240613,142300,9216756780,12600,12600,12610,12600,1112
|
|
20240613,142200,9202743090,12600,12600,12610,12600,1377
|
|
20240613,142100,9185391890,12600,12600,12610,12600,931
|
|
20240613,142000,9173659510,12600,12600,12610,12600,1800
|
|
20240613,141900,9150978710,12610,12600,12610,12600,2123
|
|
20240613,141800,9124228230,12600,12610,12610,12600,1404
|
|
20240613,141700,9106536020,12600,12600,12610,12600,1128
|
|
20240613,141600,9092318440,12600,12600,12610,12600,1725
|
|
20240613,141500,9070581710,12600,12600,12610,12600,2815
|
|
20240613,141400,9035110940,12600,12610,12610,12600,5690
|
|
20240613,141300,8963374790,12600,12600,12610,12600,1350
|
|
20240613,141200,8946363990,12600,12610,12610,12600,3113
|
|
20240613,141100,8907134530,12600,12600,12610,12600,1106
|
|
20240613,141000,8893198090,12600,12610,12610,12600,1488
|
|
20240613,140900,8874447820,12600,12610,12610,12600,1447
|
|
20240613,140800,8856214380,12600,12600,12610,12600,5876
|
|
20240613,140700,8782134260,12610,12610,12610,12600,1612
|
|
20240613,140600,8761820020,12610,12600,12610,12600,1223
|
|
20240613,140500,8746405720,12600,12600,12610,12600,1306
|
|
20240613,140400,8729947870,12600,12600,12610,12600,1720
|
|
20240613,140300,8708271320,12600,12610,12610,12600,801
|
|
20240613,140200,8698177160,12610,12600,12610,12600,1520
|
|
20240613,140100,8679023310,12600,12600,12610,12600,740
|
|
20240613,140000,8669698430,12610,12600,12610,12600,1454
|
|
20240613,135900,8651376680,12610,12610,12610,12600,1015
|
|
20240613,135800,8638581920,12600,12600,12610,12600,1613
|
|
20240613,135700,8618255430,12610,12600,12610,12600,1648
|
|
20240613,135600,8597479430,12610,12600,12610,12600,1519
|
|
20240613,135500,8578338230,12600,12610,12610,12600,3292
|
|
20240613,135400,8536843960,12610,12600,12610,12600,924
|
|
20240613,135300,8525199860,12610,12610,12610,12600,1535
|
|
20240613,135200,8505852920,12600,12600,12610,12600,1520
|
|
20240613,135100,8486698850,12600,12610,12610,12600,1721
|
|
20240613,135000,8465009530,12610,12600,12610,12600,1721
|
|
20240613,134900,8443315210,12610,12600,12610,12600,2322
|
|
20240613,134800,8414053380,12610,12600,12610,12600,1027
|
|
20240613,134700,8401112180,12610,12600,12610,12600,1374
|
|
20240613,134600,8383799110,12610,12600,12610,12600,1524
|
|
20240613,134500,8364591430,12600,12600,12610,12600,1567
|
|
20240613,134400,8344844450,12610,12600,12610,12600,555
|
|
20240613,134300,8337849900,12600,12600,12610,12600,825
|
|
20240613,134200,8327453400,12600,12600,12610,12600,1655
|
|
20240613,134100,8306599260,12600,12600,12610,12600,791
|
|
20240613,134000,8296631910,12600,12600,12610,12600,2653
|
|
20240613,133900,8263189150,12600,12610,12610,12600,1481
|
|
20240613,133800,8244525970,12610,12610,12610,12600,1346
|
|
20240613,133700,8227564910,12600,12600,12610,12600,5735
|
|
20240613,133600,8155262620,12600,12600,12610,12600,903
|
|
20240613,133500,8143883090,12610,12610,12610,12600,937
|
|
20240613,133400,8132075010,12610,12600,12610,12600,1750
|
|
20240613,133300,8110015880,12600,12600,12610,12600,1414
|
|
20240613,133200,8092197780,12600,12600,12610,12600,664
|
|
20240613,133100,8083829710,12610,12600,12610,12600,525
|
|
20240613,133000,8077213630,12600,12600,12610,12600,1022
|
|
20240613,132900,8064334060,12610,12600,12610,12600,1136
|
|
20240613,132800,8050014610,12600,12600,12610,12600,674
|
|
20240613,132700,8041520900,12600,12610,12610,12600,1180
|
|
20240613,132600,8026647960,12610,12610,12610,12600,1011
|
|
20240613,132500,8013904540,12610,12610,12610,12600,1636
|
|
20240613,132400,7993284280,12600,12610,12610,12600,1987
|
|
20240613,132300,7968243400,12600,12600,12610,12600,822
|
|
20240613,132200,7957885400,12610,12600,12610,12600,2329
|
|
20240613,132100,7928538270,12600,12610,12610,12600,3516
|
|
20240613,132000,7884212200,12600,12600,12600,12590,6807
|
|
20240613,131900,7798448610,12600,12600,12600,12590,5013
|
|
20240613,131800,7735290350,12600,12600,12600,12590,1086
|
|
20240613,131700,7721616520,12600,12600,12600,12590,817
|
|
20240613,131600,7711327410,12600,12590,12600,12590,1055
|
|
20240613,131500,7698039270,12600,12590,12600,12590,1254
|
|
20240613,131400,7682247040,12600,12600,12600,12590,633
|
|
20240613,131300,7674273490,12590,12600,12600,12590,1952
|
|
20240613,131200,7649683320,12600,12590,12600,12590,3556
|
|
20240613,131100,7604888180,12600,12600,12600,12590,812
|
|
20240613,131000,7594663240,12600,12600,12600,12590,2720
|
|
20240613,130900,7560395880,12600,12590,12600,12590,1355
|
|
20240613,130800,7543332100,12590,12600,12600,12590,984
|
|
20240613,130700,7530939550,12590,12600,12600,12590,573
|
|
20240613,130600,7523725350,12600,12600,12600,12590,1553
|
|
20240613,130500,7504165850,12600,12600,12600,12590,2250
|
|
20240613,130400,7475823480,12600,12600,12600,12590,1671
|
|
20240613,130300,7454778720,12600,12590,12600,12590,4662
|
|
20240613,130200,7396056550,12600,12600,12600,12590,1146
|
|
20240613,130100,7381625130,12600,12600,12600,12590,458
|
|
20240613,130000,7375858640,12590,12600,12600,12590,984
|
|
20240613,125900,7363467920,12600,12590,12600,12590,2019
|
|
20240613,125800,7338031980,12590,12600,12600,12590,1777
|
|
20240613,125700,7315654250,12590,12600,12600,12590,764
|
|
20240613,125600,7306033180,12590,12600,12600,12590,1453
|
|
20240613,125500,7287732470,12600,12590,12600,12590,809
|
|
20240613,125400,7277544110,12600,12600,12600,12590,2533
|
|
20240613,125300,7245632990,12590,12590,12600,12590,3459
|
|
20240613,125200,7202077320,12590,12600,12600,12590,1645
|
|
20240613,125100,7181359180,12600,12600,12600,12590,770
|
|
20240613,125000,7171661200,12600,12600,12600,12590,1100
|
|
20240613,124900,7157809110,12600,12590,12600,12590,1086
|
|
20240613,124800,7144131900,12590,12590,12600,12590,2510
|
|
20240613,124700,7112523340,12600,12590,12600,12590,2083
|
|
20240613,124600,7086294860,12600,12590,12600,12590,814
|
|
20240613,124500,7076043280,12600,12590,12600,12590,2543
|
|
20240613,124400,7044007780,12590,12590,12600,12590,2390
|
|
20240613,124300,7013915120,12600,12600,12600,12590,1439
|
|
20240613,124200,6995786020,12590,12590,12600,12590,2806
|
|
20240613,124100,6960455810,12590,12610,12610,12590,11068
|
|
20240613,124000,6821085780,12600,12600,12610,12590,1638
|
|
20240613,123900,6800451510,12600,12600,12610,12600,2529
|
|
20240613,123800,6768583150,12600,12610,12610,12600,2677
|
|
20240613,123700,6734851260,12600,12600,12610,12600,960
|
|
20240613,123600,6722754190,12600,12610,12610,12600,1685
|
|
20240613,123500,6701516880,12610,12600,12610,12600,2117
|
|
20240613,123400,6674841640,12610,12600,12610,12600,1106
|
|
20240613,123300,6660904860,12600,12610,12610,12600,5139
|
|
20240613,123200,6596120460,12600,12600,12610,12600,1540
|
|
20240613,123100,6576716020,12610,12610,12610,12600,974
|
|
20240613,123000,6564439000,12600,12600,12610,12600,868
|
|
20240613,122900,6553501150,12600,12600,12610,12600,1053
|
|
20240613,122800,6540230060,12610,12600,12610,12600,334
|
|
20240613,122700,6536021030,12600,12600,12610,12600,4955
|
|
20240613,122600,6473587020,12600,12610,12610,12600,2001
|
|
20240613,122500,6448362800,12600,12600,12610,12600,786
|
|
20240613,122400,6438458120,12610,12610,12610,12600,547
|
|
20240613,122300,6431565170,12610,12600,12610,12600,1184
|
|
20240613,122200,6416642920,12600,12610,12610,12600,780
|
|
20240613,122100,6406813920,12610,12600,12610,12600,716
|
|
20240613,122000,6397791280,12600,12600,12610,12600,813
|
|
20240613,121900,6387546910,12610,12600,12610,12600,1088
|
|
20240613,121800,6373834210,12600,12610,12610,12600,983
|
|
20240613,121700,6361446800,12600,12600,12610,12600,1824
|
|
20240613,121600,6338463470,12600,12600,12610,12600,2855
|
|
20240613,121500,6302472220,12610,12600,12610,12600,1030
|
|
20240613,121400,6289492930,12610,12600,12610,12600,572
|
|
20240613,121300,6282284640,12600,12600,12610,12600,2262
|
|
20240613,121200,6253780660,12600,12600,12600,12590,2270
|
|
20240613,121100,6225194130,12600,12600,12600,12590,2888
|
|
20240613,121000,6188809610,12590,12600,12600,12590,884
|
|
20240613,120900,6177676980,12600,12600,12600,12590,980
|
|
20240613,120800,6165333720,12600,12600,12600,12590,4712
|
|
20240613,120700,6105970620,12590,12600,12600,12590,1147
|
|
20240613,120600,6091525020,12600,12600,12600,12590,1236
|
|
20240613,120500,6075956560,12600,12600,12600,12590,1378
|
|
20240613,120400,6058605000,12590,12590,12600,12590,908
|
|
20240613,120300,6047172720,12600,12610,12610,12590,2030
|
|
20240613,120200,6021599040,12600,12600,12610,12600,4892
|
|
20240613,120100,5959958920,12600,12610,12610,12600,2589
|
|
20240613,120000,5927336470,12600,12610,12610,12600,2290
|
|
20240613,115900,5898480590,12600,12600,12610,12600,3027
|
|
20240613,115800,5860338510,12600,12610,12610,12600,1880
|
|
20240613,115700,5836649480,12600,12610,12610,12600,2132
|
|
20240613,115600,5809781030,12600,12610,12610,12600,873
|
|
20240613,115500,5798778850,12600,12600,12610,12600,1052
|
|
20240613,115400,5785521730,12610,12610,12610,12600,735
|
|
20240613,115300,5776259580,12600,12610,12610,12600,2013
|
|
20240613,115200,5750891980,12610,12600,12610,12600,2014
|
|
20240613,115100,5725510380,12610,12600,12610,12600,1167
|
|
20240613,115000,5710804890,12610,12600,12610,12600,778
|
|
20240613,114900,5700999900,12600,12600,12610,12600,1549
|
|
20240613,114800,5681481060,12610,12610,12610,12600,722
|
|
20240613,114700,5672382530,12600,12610,12610,12600,1789
|
|
20240613,114600,5649838130,12610,12600,12610,12600,1861
|
|
20240613,114500,5626386540,12600,12600,12610,12600,2745
|
|
20240613,114400,5591799060,12610,12600,12610,12600,1114
|
|
20240613,114300,5577757820,12610,12600,12610,12600,3400
|
|
20240613,114200,5534894560,12610,12600,12610,12600,1649
|
|
20240613,114100,5514115110,12600,12600,12610,12600,2913
|
|
20240613,114000,5477410700,12610,12600,12610,12600,1523
|
|
20240613,113900,5458218910,12610,12610,12610,12600,1218
|
|
20240613,113800,5442866320,12600,12600,12610,12600,1991
|
|
20240613,113700,5417775820,12600,12610,12610,12600,667
|
|
20240613,113600,5409371080,12610,12610,12610,12600,1450
|
|
20240613,113500,5391098280,12600,12600,12610,12600,1321
|
|
20240613,113400,5374452400,12600,12600,12610,12600,1757
|
|
20240613,113300,5352313010,12610,12600,12610,12600,826
|
|
20240613,113200,5341903850,12610,12600,12610,12600,1340
|
|
20240613,113100,5325018060,12600,12600,12610,12600,1423
|
|
20240613,113000,5307083320,12610,12600,12610,12600,1179
|
|
20240613,112900,5292225300,12600,12600,12610,12600,6056
|
|
20240613,112800,5215889840,12610,12610,12610,12600,870
|
|
20240613,112700,5204926710,12600,12610,12610,12600,1380
|
|
20240613,112600,5187536030,12600,12610,12610,12600,1276
|
|
20240613,112500,5171456320,12600,12600,12610,12600,1599
|
|
20240613,112400,5151308360,12600,12600,12610,12600,3619
|
|
20240613,112300,5105707830,12610,12600,12610,12600,1599
|
|
20240613,112200,5085558220,12610,12610,12610,12600,1766
|
|
20240613,112100,5063300290,12600,12610,12610,12600,1457
|
|
20240613,112000,5044941200,12610,12610,12610,12600,1521
|
|
20240613,111900,5025773170,12610,12610,12610,12600,1066
|
|
20240613,111800,5012338150,12600,12610,12610,12600,1921
|
|
20240613,111700,4988127130,12610,12600,12610,12600,910
|
|
20240613,111600,4976658100,12610,12600,12610,12600,2237
|
|
20240613,111500,4948464540,12600,12610,12610,12600,2351
|
|
20240613,111400,4918839410,12600,12610,12610,12600,2043
|
|
20240613,111300,4893091670,12600,12600,12610,12600,1816
|
|
20240613,111200,4870202730,12610,12600,12610,12600,2058
|
|
20240613,111100,4844265020,12600,12610,12610,12600,1449
|
|
20240613,111000,4826004960,12600,12600,12610,12600,1791
|
|
20240613,110900,4803431380,12610,12610,12610,12600,1251
|
|
20240613,110800,4787667200,12610,12610,12610,12600,1177
|
|
20240613,110700,4772835610,12610,12610,12610,12600,604
|
|
20240613,110600,4765223080,12600,12610,12610,12600,1898
|
|
20240613,110500,4741296220,12600,12600,12610,12600,1404
|
|
20240613,110400,4723600290,12610,12600,12610,12600,837
|
|
20240613,110300,4713052240,12610,12600,12610,12600,1849
|
|
20240613,110200,4689750810,12610,12610,12610,12600,944
|
|
20240613,110100,4677852940,12610,12600,12610,12600,1913
|
|
20240613,110000,4653742640,12610,12600,12610,12600,2045
|
|
20240613,105900,4627968680,12610,12600,12610,12600,759
|
|
20240613,105800,4618402380,12600,12610,12610,12600,1851
|
|
20240613,105700,4595078780,12600,12600,12610,12600,1691
|
|
20240613,105600,4573766910,12600,12600,12610,12600,1712
|
|
20240613,105500,4552189260,12600,12600,12610,12600,1588
|
|
20240613,105400,4532179210,12600,12610,12610,12600,1619
|
|
20240613,105300,4511777720,12600,12600,12610,12600,1056
|
|
20240613,105200,4498470410,12600,12600,12610,12600,6095
|
|
20240613,105100,4421671590,12600,12600,12610,12600,2058
|
|
20240613,105000,4395739790,12600,12610,12610,12600,10794
|
|
20240613,104900,4259730930,12600,12600,12610,12600,1547
|
|
20240613,104800,4240231890,12610,12600,12610,12600,3239
|
|
20240613,104700,4199403690,12600,12610,12610,12600,1755
|
|
20240613,104600,4177284170,12600,12600,12610,12600,1044
|
|
20240613,104500,4164126940,12610,12600,12610,12600,2135
|
|
20240613,104400,4137223440,12610,12600,12610,12600,857
|
|
20240613,104300,4126422170,12600,12610,12610,12600,1600
|
|
20240613,104200,4106255780,12600,12610,12610,12600,2225
|
|
20240613,104100,4078213970,12600,12610,12610,12600,1196
|
|
20240613,104000,4063140450,12600,12610,12610,12600,2624
|
|
20240613,103900,4030074600,12610,12610,12610,12600,1174
|
|
20240613,103800,4015277550,12600,12610,12610,12600,1961
|
|
20240613,103700,3990568060,12610,12610,12610,12600,1135
|
|
20240613,103600,3976263120,12600,12600,12610,12600,1815
|
|
20240613,103500,3953387220,12600,12610,12610,12600,4851
|
|
20240613,103400,3892263360,12600,12610,12610,12600,1777
|
|
20240613,103300,3869866670,12600,12610,12610,12600,1681
|
|
20240613,103200,3848681790,12600,12600,12610,12600,1312
|
|
20240613,103100,3832144780,12610,12610,12610,12600,1144
|
|
20240613,103000,3817728890,12610,12600,12610,12600,790
|
|
20240613,102900,3807772780,12610,12610,12610,12600,5236
|
|
20240613,102800,3741756880,12600,12610,12610,12600,1580
|
|
20240613,102700,3721843370,12600,12600,12610,12600,1647
|
|
20240613,102600,3701088080,12600,12610,12610,12600,3933
|
|
20240613,102500,3651530810,12600,12600,12610,12600,700
|
|
20240613,102400,3642709580,12610,12610,12610,12600,1020
|
|
20240613,102300,3629854210,12600,12610,12610,12600,2032
|
|
20240613,102200,3604239850,12610,12600,12610,12600,1144
|
|
20240613,102100,3589822780,12610,12610,12610,12600,1296
|
|
20240613,102000,3573490260,12610,12610,12610,12600,1627
|
|
20240613,101900,3552984400,12600,12610,12610,12600,1639
|
|
20240613,101800,3532325480,12600,12610,12610,12600,2927
|
|
20240613,101700,3495432360,12610,12600,12610,12600,1692
|
|
20240613,101600,3474107680,12600,12610,12610,12600,1149
|
|
20240613,101500,3459628490,12600,12610,12610,12600,648
|
|
20240613,101400,3451462700,12600,12610,12610,12600,2751
|
|
20240613,101300,3416797750,12610,12600,12610,12600,501
|
|
20240613,101200,3410483770,12600,12610,12610,12600,980
|
|
20240613,101100,3398132610,12610,12600,12610,12600,903
|
|
20240613,101000,3386752150,12610,12600,12610,12600,1025
|
|
20240613,100900,3373832550,12610,12600,12610,12590,8396
|
|
20240613,100800,3268049070,12600,12600,12600,12590,2120
|
|
20240613,100700,3241344300,12600,12610,12610,12590,994
|
|
20240613,100600,3228825160,12600,12600,12600,12590,2912
|
|
20240613,100500,3192137520,12600,12600,12600,12590,4154
|
|
20240613,100400,3139805000,12600,12600,12600,12590,1745
|
|
20240613,100300,3117821760,12590,12600,12600,12590,4094
|
|
20240613,100200,3066242700,12600,12590,12600,12590,1397
|
|
20240613,100100,3048647000,12600,12600,12600,12590,4681
|
|
20240613,100000,2989674700,12600,12590,12600,12590,1044
|
|
20240613,095900,2976527780,12600,12600,12600,12590,5353
|
|
20240613,095800,2909090450,12590,12590,12600,12590,3423
|
|
20240613,095700,2865984140,12590,12600,12600,12590,3025
|
|
20240613,095600,2827874510,12590,12600,12600,12590,2288
|
|
20240613,095500,2799053720,12590,12600,12600,12590,3111
|
|
20240613,095400,2759865870,12590,12600,12600,12590,1335
|
|
20240613,095300,2743051360,12600,12590,12600,12590,1681
|
|
20240613,095200,2721882220,12600,12600,12600,12590,3594
|
|
20240613,095100,2676613250,12600,12600,12600,12590,5167
|
|
20240613,095000,2611513060,12600,12590,12600,12590,1216
|
|
20240613,094900,2596199340,12600,12600,12600,12590,2164
|
|
20240613,094800,2568939200,12590,12600,12600,12590,2854
|
|
20240613,094700,2532996620,12600,12600,12600,12590,2849
|
|
20240613,094600,2497103850,12600,12600,12600,12590,1154
|
|
20240613,094500,2482570410,12600,12590,12600,12590,5823
|
|
20240613,094400,2409207920,12600,12600,12600,12590,2756
|
|
20240613,094300,2374493460,12600,12600,12600,12590,4163
|
|
20240613,094200,2322061780,12600,12600,12600,12590,3979
|
|
20240613,094100,2271963050,12600,12600,12600,12590,891
|
|
20240613,094000,2260741280,12600,12600,12600,12590,1619
|
|
20240613,093900,2240348860,12600,12600,12600,12590,4309
|
|
20240613,093800,2186064890,12600,12600,12600,12590,799
|
|
20240613,093700,2176001580,12600,12600,12600,12590,3414
|
|
20240613,093600,2132994060,12600,12600,12600,12590,1130
|
|
20240613,093500,2118761270,12600,12600,12600,12590,1947
|
|
20240613,093400,2094235040,12600,12600,12600,12590,1447
|
|
20240613,093300,2076012540,12600,12600,12600,12590,2338
|
|
20240613,093200,2046557730,12600,12600,12600,12590,1967
|
|
20240613,093100,2021783650,12600,12600,12600,12590,4370
|
|
20240613,093000,1966736080,12600,12600,12600,12590,8454
|
|
20240613,092900,1860221470,12600,12600,12600,12590,2496
|
|
20240613,092800,1828783440,12600,12590,12600,12590,2744
|
|
20240613,092700,1794232420,12600,12600,12600,12590,5279
|
|
20240613,092600,1727719150,12600,12600,12600,12590,4248
|
|
20240613,092500,1674213380,12600,12590,12600,12590,3450
|
|
20240613,092400,1630750240,12600,12590,12600,12590,9804
|
|
20240613,092300,1507224210,12600,12600,12600,12590,2403
|
|
20240613,092200,1476950390,12600,12600,12600,12590,2389
|
|
20240613,092100,1446865790,12590,12600,12600,12590,4574
|
|
20240613,092000,1389244890,12600,12600,12600,12590,3027
|
|
20240613,091900,1351113790,12600,12590,12600,12590,1643
|
|
20240613,091800,1330421970,12600,12600,12600,12590,2445
|
|
20240613,091700,1299623920,12600,12600,12600,12590,3460
|
|
20240613,091600,1256033260,12600,12590,12600,12590,7758
|
|
20240613,091500,1158309490,12600,12600,12600,12590,7388
|
|
20240613,091400,1065231820,12600,12600,12600,12590,2849
|
|
20240613,091300,1029354340,12600,12590,12600,12590,5430
|
|
20240613,091200,960948710,12600,12600,12600,12590,3385
|
|
20240613,091100,918319170,12600,12600,12600,12590,1418
|
|
20240613,091000,900456510,12590,12600,12600,12590,1259
|
|
20240613,090900,884600010,12590,12600,12600,12590,5793
|
|
20240613,090800,811652890,12590,12600,12600,12590,2134
|
|
20240613,090700,784782690,12600,12600,12600,12590,2567
|
|
20240613,090600,752459820,12600,12600,12600,12590,1016
|
|
20240613,090500,739665320,12600,12600,12600,12590,3108
|
|
20240613,090400,700525950,12600,12600,12600,12590,2643
|
|
20240613,090300,667230320,12590,12600,12600,12590,9972
|
|
20240613,090200,541680990,12600,12600,12600,12590,7244
|
|
20240613,090100,450459480,12600,12600,12610,12590,9201
|
|
20240613,090000,334555370,12600,12600,12610,12600,26544
|