590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,184700,53756446395,3490,3490,3490,3490,205122
|
|
20240610,184600,53756446395,3490,3490,3490,3490,0
|
|
20240610,184500,53756446395,3490,3490,3490,3490,0
|
|
20240610,184400,53756446395,3490,3490,3490,3490,0
|
|
20240610,184300,53756446395,3490,3490,3490,3490,0
|
|
20240610,184200,53756446395,3490,3490,3490,3490,0
|
|
20240610,184100,53756446395,3490,3490,3490,3490,0
|
|
20240610,184000,53756446395,3490,3490,3490,3490,0
|
|
20240610,183900,53756446395,3490,3490,3490,3490,0
|
|
20240610,183800,53756446395,3490,3490,3490,3490,0
|
|
20240610,183700,53756446395,3490,3490,3490,3490,0
|
|
20240610,183600,53756446395,3490,3490,3490,3490,0
|
|
20240610,183500,53756446395,3490,3490,3490,3490,0
|
|
20240610,183400,53756446395,3490,3490,3490,3490,0
|
|
20240610,183300,53756446395,3490,3490,3490,3490,0
|
|
20240610,183200,53756446395,3490,3490,3490,3490,0
|
|
20240610,183100,53756446395,3490,3490,3490,3490,0
|
|
20240610,183000,53756446395,3490,3490,3490,3490,0
|
|
20240610,182900,53756446395,3490,3490,3490,3490,0
|
|
20240610,182800,53756446395,3490,3490,3490,3490,0
|
|
20240610,182700,53756446395,3490,3490,3490,3490,0
|
|
20240610,182600,53756446395,3490,3490,3490,3490,0
|
|
20240610,182500,53756446395,3490,3490,3490,3490,0
|
|
20240610,182400,53756446395,3490,3490,3490,3490,0
|
|
20240610,182300,53756446395,3490,3490,3490,3490,0
|
|
20240610,182200,53756446395,3490,3490,3490,3490,0
|
|
20240610,182100,53756446395,3490,3490,3490,3490,0
|
|
20240610,182000,53756446395,3490,3490,3490,3490,0
|
|
20240610,181900,53756446395,3490,3490,3490,3490,0
|
|
20240610,181800,53756446395,3490,3490,3490,3490,0
|
|
20240610,181700,53756446395,3490,3490,3490,3490,205122
|
|
20240610,181600,53756446395,3490,3490,3490,3490,0
|
|
20240610,181500,53756446395,3490,3490,3490,3490,0
|
|
20240610,181400,53756446395,3490,3490,3490,3490,0
|
|
20240610,181300,53756446395,3490,3490,3490,3490,0
|
|
20240610,181200,53756446395,3490,3490,3490,3490,0
|
|
20240610,181100,53756446395,3490,3490,3490,3490,0
|
|
20240610,181000,53756446395,3490,3490,3490,3490,0
|
|
20240610,180900,53756446395,3490,3490,3490,3490,0
|
|
20240610,180800,53756446395,3490,3490,3490,3490,0
|
|
20240610,180700,53756446395,3490,3490,3490,3490,0
|
|
20240610,180600,53756446395,3490,3490,3490,3490,0
|
|
20240610,180500,53756446395,3490,3490,3490,3490,0
|
|
20240610,180400,53756446395,3490,3490,3490,3490,0
|
|
20240610,180300,53756446395,3490,3490,3490,3490,0
|
|
20240610,180200,53756446395,3490,3490,3490,3490,0
|
|
20240610,180100,53756446395,3490,3490,3490,3490,0
|
|
20240610,180000,53756446395,3490,3490,3490,3490,0
|
|
20240610,175900,53756446395,3490,3490,3490,3490,0
|
|
20240610,175800,53756446395,3490,3490,3490,3490,0
|
|
20240610,175700,53756446395,3490,3490,3490,3490,0
|
|
20240610,175600,53756446395,3490,3490,3490,3490,0
|
|
20240610,175500,53756446395,3490,3490,3490,3490,0
|
|
20240610,175400,53756446395,3490,3490,3490,3490,0
|
|
20240610,175300,53756446395,3490,3490,3490,3490,0
|
|
20240610,175200,53756446395,3490,3490,3490,3490,0
|
|
20240610,175100,53756446395,3490,3490,3490,3490,0
|
|
20240610,175000,53756446395,3490,3490,3490,3490,0
|
|
20240610,174900,53756446395,3490,3490,3490,3490,0
|
|
20240610,174800,53756446395,3490,3490,3490,3490,0
|
|
20240610,174700,53756446395,3490,3490,3490,3490,205122
|
|
20240610,174600,53756446395,3490,3490,3490,3490,0
|
|
20240610,174500,53756446395,3490,3490,3490,3490,0
|
|
20240610,174400,53756446395,3490,3490,3490,3490,0
|
|
20240610,174300,53756446395,3490,3490,3490,3490,0
|
|
20240610,174200,53756446395,3490,3490,3490,3490,0
|
|
20240610,174100,53756446395,3490,3490,3490,3490,0
|
|
20240610,174000,53756446395,3490,3490,3490,3490,0
|
|
20240610,173900,53756446395,3490,3490,3490,3490,0
|
|
20240610,173800,53756446395,3490,3490,3490,3490,0
|
|
20240610,173700,53756446395,3490,3490,3490,3490,0
|
|
20240610,173600,53756446395,3490,3490,3490,3490,0
|
|
20240610,173500,53756446395,3490,3490,3490,3490,0
|
|
20240610,173400,53756446395,3490,3490,3490,3490,0
|
|
20240610,173300,53756446395,3490,3490,3490,3490,0
|
|
20240610,173200,53756446395,3490,3490,3490,3490,0
|
|
20240610,173100,53756446395,3490,3490,3490,3490,0
|
|
20240610,173000,53756446395,3490,3490,3490,3490,0
|
|
20240610,172900,53756446395,3490,3490,3490,3490,0
|
|
20240610,172800,53756446395,3490,3490,3490,3490,0
|
|
20240610,172700,53756446395,3490,3490,3490,3490,0
|
|
20240610,172600,53756446395,3490,3490,3490,3490,0
|
|
20240610,172500,53756446395,3490,3490,3490,3490,0
|
|
20240610,172400,53756446395,3490,3490,3490,3490,0
|
|
20240610,172300,53756446395,3490,3490,3490,3490,0
|
|
20240610,172200,53756446395,3490,3490,3490,3490,0
|
|
20240610,172100,53756446395,3490,3490,3490,3490,0
|
|
20240610,172000,53756446395,3490,3490,3490,3490,0
|
|
20240610,171900,53756446395,3490,3490,3490,3490,0
|
|
20240610,171800,53756446395,3490,3490,3490,3490,0
|
|
20240610,171700,53756446395,3490,3490,3490,3490,205122
|
|
20240610,171600,53756446395,3490,3490,3490,3490,0
|
|
20240610,171500,53756446395,3490,3490,3490,3490,0
|
|
20240610,171400,53756446395,3490,3490,3490,3490,0
|
|
20240610,171300,53756446395,3490,3490,3490,3490,0
|
|
20240610,171200,53756446395,3490,3490,3490,3490,0
|
|
20240610,171100,53756446395,3490,3490,3490,3490,0
|
|
20240610,171000,53756446395,3490,3490,3490,3490,0
|
|
20240610,170900,53756446395,3490,3490,3490,3490,0
|
|
20240610,170800,53756446395,3490,3490,3490,3490,0
|
|
20240610,170700,53756446395,3490,3490,3490,3490,0
|
|
20240610,170600,53756446395,3490,3490,3490,3490,0
|
|
20240610,170500,53756446395,3490,3490,3490,3490,0
|
|
20240610,170400,53756446395,3490,3490,3490,3490,0
|
|
20240610,170300,53756446395,3490,3490,3490,3490,0
|
|
20240610,170200,53756446395,3490,3490,3490,3490,0
|
|
20240610,170100,53756446395,3490,3490,3490,3490,0
|
|
20240610,170000,53756446395,3490,3490,3490,3490,0
|
|
20240610,165900,53756446395,3490,3490,3490,3490,0
|
|
20240610,165800,53756446395,3490,3490,3490,3490,0
|
|
20240610,165700,53756446395,3490,3490,3490,3490,0
|
|
20240610,165600,53756446395,3490,3490,3490,3490,0
|
|
20240610,165500,53756446395,3490,3490,3490,3490,0
|
|
20240610,165400,53756446395,3490,3490,3490,3490,0
|
|
20240610,165300,53756446395,3490,3490,3490,3490,0
|
|
20240610,165200,53756446395,3490,3490,3490,3490,0
|
|
20240610,165100,53756446395,3490,3490,3490,3490,0
|
|
20240610,165000,53756446395,3490,3490,3490,3490,0
|
|
20240610,164900,53756446395,3490,3490,3490,3490,0
|
|
20240610,164800,53756446395,3490,3490,3490,3490,0
|
|
20240610,164700,53756446395,3490,3490,3490,3490,205122
|
|
20240610,164600,53756446395,3490,3490,3490,3490,0
|
|
20240610,164500,53756446395,3490,3490,3490,3490,0
|
|
20240610,164400,53756446395,3490,3490,3490,3490,0
|
|
20240610,164300,53756446395,3490,3490,3490,3490,0
|
|
20240610,164200,53756446395,3490,3490,3490,3490,0
|
|
20240610,164100,53756446395,3490,3490,3490,3490,0
|
|
20240610,164000,53756446395,3490,3490,3490,3490,0
|
|
20240610,163900,53756446395,3490,3490,3490,3490,0
|
|
20240610,163800,53756446395,3490,3490,3490,3490,0
|
|
20240610,163700,53756446395,3490,3490,3490,3490,0
|
|
20240610,163600,53756446395,3490,3490,3490,3490,0
|
|
20240610,163500,53756446395,3490,3490,3490,3490,0
|
|
20240610,163400,53756446395,3490,3490,3490,3490,0
|
|
20240610,163300,53756446395,3490,3490,3490,3490,0
|
|
20240610,163200,53756446395,3490,3490,3490,3490,0
|
|
20240610,163100,53756446395,3490,3490,3490,3490,0
|
|
20240610,163000,53756446395,3490,3490,3490,3490,0
|
|
20240610,162900,53756446395,3490,3490,3490,3490,0
|
|
20240610,162800,53756446395,3490,3490,3490,3490,0
|
|
20240610,162700,53756446395,3490,3490,3490,3490,0
|
|
20240610,162600,53756446395,3490,3490,3490,3490,0
|
|
20240610,162500,53756446395,3490,3490,3490,3490,0
|
|
20240610,162400,53756446395,3490,3490,3490,3490,0
|
|
20240610,162300,53756446395,3490,3490,3490,3490,0
|
|
20240610,162200,53756446395,3490,3490,3490,3490,0
|
|
20240610,162100,53756446395,3490,3490,3490,3490,0
|
|
20240610,162000,53756446395,3490,3490,3490,3490,0
|
|
20240610,161900,53756446395,3490,3490,3490,3490,0
|
|
20240610,161800,53756446395,3490,3490,3490,3490,0
|
|
20240610,161700,53756446395,3490,3490,3490,3490,205122
|
|
20240610,161600,53756446395,3490,3490,3490,3490,0
|
|
20240610,161500,53756446395,3490,3490,3490,3490,0
|
|
20240610,161400,53756446395,3490,3490,3490,3490,0
|
|
20240610,161300,53756446395,3490,3490,3490,3490,0
|
|
20240610,161200,53756446395,3490,3490,3490,3490,0
|
|
20240610,161100,53756446395,3490,3490,3490,3490,0
|
|
20240610,161000,53756446395,3490,3490,3490,3490,0
|
|
20240610,160900,53756446395,3490,3490,3490,3490,0
|
|
20240610,160800,53756446395,3490,3490,3490,3490,0
|
|
20240610,160700,53756446395,3490,3490,3490,3490,0
|
|
20240610,160600,53756446395,3490,3490,3490,3490,0
|
|
20240610,160500,53756446395,3490,3490,3490,3490,0
|
|
20240610,160400,53756446395,3490,3490,3490,3490,0
|
|
20240610,160300,53756446395,3490,3490,3490,3490,0
|
|
20240610,160200,53756446395,3490,3490,3490,3490,0
|
|
20240610,160100,53756446395,3490,3490,3490,3490,0
|
|
20240610,160000,53756446395,3490,3490,3490,3490,0
|
|
20240610,155900,53756446395,3490,3490,3490,3490,0
|
|
20240610,155800,53756446395,3490,3490,3490,3490,0
|
|
20240610,155700,53756446395,3490,3490,3490,3490,0
|
|
20240610,155600,53756446395,3490,3490,3490,3490,0
|
|
20240610,155500,53756446395,3490,3490,3490,3490,0
|
|
20240610,155400,53756446395,3490,3490,3490,3490,0
|
|
20240610,155300,53756446395,3490,3490,3490,3490,0
|
|
20240610,155200,53756446395,3490,3490,3490,3490,0
|
|
20240610,155100,53756446395,3490,3490,3490,3490,0
|
|
20240610,155000,53756446395,3490,3490,3490,3490,0
|
|
20240610,154900,53756446395,3490,3490,3490,3490,0
|
|
20240610,154800,53756446395,3490,3490,3490,3490,0
|
|
20240610,154700,53756446395,3490,3490,3490,3490,205122
|
|
20240610,154600,53756446395,3490,3490,3490,3490,0
|
|
20240610,154500,53756446395,3490,3490,3490,3490,0
|
|
20240610,154400,53756446395,3490,3490,3490,3490,0
|
|
20240610,154300,53756446395,3490,3490,3490,3490,0
|
|
20240610,154200,53756446395,3490,3490,3490,3490,0
|
|
20240610,154100,53756446395,3490,3490,3490,3490,0
|
|
20240610,154000,53756446395,3490,3490,3490,3490,0
|
|
20240610,153900,53756446395,3490,3490,3490,3490,0
|
|
20240610,153800,53756446395,3490,3490,3490,3490,0
|
|
20240610,153700,53756446395,3490,3490,3490,3490,0
|
|
20240610,153600,53756446395,3490,3490,3490,3490,0
|
|
20240610,153500,53756446395,3490,3490,3490,3490,0
|
|
20240610,153400,53756446395,3490,3490,3490,3490,0
|
|
20240610,153300,53756446395,3490,3490,3490,3490,0
|
|
20240610,153200,53756446395,3490,3490,3490,3490,0
|
|
20240610,153100,53756446395,3490,3490,3490,3490,0
|
|
20240610,153000,53756446395,3490,3490,3490,3490,205122
|
|
20240610,152900,53040570615,3495,3495,3495,3495,0
|
|
20240610,152800,53040570615,3495,3495,3495,3495,0
|
|
20240610,152700,53040570615,3495,3495,3495,3495,0
|
|
20240610,152600,53040570615,3495,3495,3495,3495,0
|
|
20240610,152500,53040570615,3495,3495,3495,3495,0
|
|
20240610,152400,53040570615,3495,3495,3495,3495,0
|
|
20240610,152300,53040570615,3495,3495,3495,3495,0
|
|
20240610,152200,53040570615,3495,3495,3495,3495,0
|
|
20240610,152100,53040570615,3495,3495,3495,3495,0
|
|
20240610,152000,53040570615,3495,3495,3495,3495,0
|
|
20240610,151900,53040570615,3495,3500,3500,3490,104427
|
|
20240610,151800,52675474280,3495,3495,3500,3490,96787
|
|
20240610,151700,52337357715,3495,3505,3510,3495,107628
|
|
20240610,151600,51960697335,3510,3505,3510,3500,35192
|
|
20240610,151500,51837413890,3505,3520,3520,3500,94032
|
|
20240610,151400,51507561855,3520,3510,3520,3510,46649
|
|
20240610,151300,51343607970,3505,3505,3510,3500,61928
|
|
20240610,151200,51126460725,3505,3495,3505,3495,58396
|
|
20240610,151100,50921983845,3500,3515,3520,3485,159380
|
|
20240610,151000,50364246835,3510,3525,3525,3510,109485
|
|
20240610,150900,49979058715,3525,3525,3530,3520,149865
|
|
20240610,150800,49450744400,3530,3530,3540,3520,255934
|
|
20240610,150700,48546767125,3530,3515,3530,3510,144962
|
|
20240610,150600,48036597870,3520,3520,3530,3510,217647
|
|
20240610,150500,47270157025,3515,3510,3535,3505,401337
|
|
20240610,150400,45857560475,3510,3485,3515,3480,277544
|
|
20240610,150300,44886987035,3485,3480,3485,3475,20329
|
|
20240610,150200,44816270850,3480,3475,3480,3470,36472
|
|
20240610,150100,44689569545,3475,3485,3495,3475,124997
|
|
20240610,150000,44253900220,3490,3490,3490,3485,71614
|
|
20240610,145900,44004033590,3485,3480,3490,3475,66450
|
|
20240610,145800,43772526255,3485,3480,3485,3475,53176
|
|
20240610,145700,43587449245,3485,3485,3485,3475,73419
|
|
20240610,145600,43331751435,3485,3470,3485,3465,49470
|
|
20240610,145500,43159838940,3470,3460,3470,3455,17253
|
|
20240610,145400,43100096440,3460,3455,3460,3450,45012
|
|
20240610,145300,42944594305,3460,3460,3465,3455,21541
|
|
20240610,145200,42870105030,3455,3465,3465,3455,79975
|
|
20240610,145100,42593460230,3465,3470,3470,3460,35202
|
|
20240610,145000,42471428530,3470,3460,3470,3460,23127
|
|
20240610,144900,42391300115,3465,3470,3470,3460,64115
|
|
20240610,144800,42169263150,3465,3465,3470,3460,21641
|
|
20240610,144700,42094260330,3465,3460,3475,3450,35958
|
|
20240610,144600,41969665985,3455,3465,3465,3450,58048
|
|
20240610,144500,41769003110,3465,3465,3470,3455,41197
|
|
20240610,144400,41626438560,3470,3480,3485,3455,172755
|
|
20240610,144300,41026798070,3485,3500,3500,3475,156177
|
|
20240610,144200,40482138955,3500,3495,3500,3475,186979
|
|
20240610,144100,39829944520,3495,3480,3500,3465,284114
|
|
20240610,144000,38839016785,3480,3475,3495,3465,185097
|
|
20240610,143900,38194470965,3475,3490,3490,3470,185584
|
|
20240610,143800,37548204430,3485,3475,3490,3465,200853
|
|
20240610,143700,36849216500,3470,3455,3475,3450,161653
|
|
20240610,143600,36289037375,3450,3445,3450,3435,67948
|
|
20240610,143500,36055001535,3445,3440,3450,3440,35353
|
|
20240610,143400,35933303560,3440,3435,3440,3430,18145
|
|
20240610,143300,35871007230,3430,3450,3450,3430,56649
|
|
20240610,143200,35676239280,3445,3430,3445,3430,76304
|
|
20240610,143100,35413929125,3430,3420,3430,3415,26533
|
|
20240610,143000,35323129550,3425,3420,3425,3415,21381
|
|
20240610,142900,35249982955,3420,3415,3420,3415,10559
|
|
20240610,142800,35213894850,3415,3400,3420,3400,14195
|
|
20240610,142700,35165480350,3400,3415,3415,3395,132984
|
|
20240610,142600,34712585275,3415,3420,3425,3415,39287
|
|
20240610,142500,34578285415,3420,3435,3435,3410,95865
|
|
20240610,142400,34250486435,3435,3435,3440,3425,46365
|
|
20240610,142300,34091374095,3430,3435,3440,3430,29886
|
|
20240610,142200,33988641255,3435,3440,3440,3430,12171
|
|
20240610,142100,33946824345,3440,3430,3440,3425,30144
|
|
20240610,142000,33843302680,3430,3435,3440,3425,33081
|
|
20240610,141900,33729800930,3440,3430,3440,3425,42546
|
|
20240610,141800,33583857900,3430,3420,3440,3420,32149
|
|
20240610,141700,33473643460,3425,3430,3435,3415,78982
|
|
20240610,141600,33203415115,3435,3445,3455,3425,61799
|
|
20240610,141500,32991059855,3455,3440,3460,3440,119617
|
|
20240610,141400,32578026795,3445,3455,3455,3440,111181
|
|
20240610,141300,32194400825,3450,3445,3455,3435,50963
|
|
20240610,141200,32018719275,3445,3440,3455,3435,58127
|
|
20240610,141100,31818603030,3445,3445,3445,3420,117511
|
|
20240610,141000,31415286445,3445,3445,3460,3440,60541
|
|
20240610,140900,31206600930,3445,3460,3460,3440,132104
|
|
20240610,140800,30751090745,3460,3465,3475,3450,231330
|
|
20240610,140700,29950565490,3470,3470,3490,3460,637691
|
|
20240610,140600,27733333895,3470,3470,3475,3435,311978
|
|
20240610,140500,26653970310,3455,3415,3470,3410,371344
|
|
20240610,140400,25374767360,3415,3420,3425,3415,41052
|
|
20240610,140300,25234381345,3420,3410,3430,3405,149375
|
|
20240610,140200,24723107930,3415,3415,3420,3400,53632
|
|
20240610,140100,24540099030,3415,3390,3420,3385,68942
|
|
20240610,140000,24305378860,3395,3395,3395,3385,34956
|
|
20240610,135900,24186829025,3395,3405,3405,3395,40080
|
|
20240610,135800,24050588530,3405,3395,3405,3395,27518
|
|
20240610,135700,23956928335,3400,3395,3400,3390,21894
|
|
20240610,135600,23882581490,3395,3415,3415,3390,49783
|
|
20240610,135500,23713299540,3410,3425,3425,3405,52442
|
|
20240610,135400,23534337620,3425,3390,3425,3380,248896
|
|
20240610,135300,22685161855,3385,3370,3395,3370,33748
|
|
20240610,135200,22571009065,3370,3365,3370,3365,5114
|
|
20240610,135100,22553798900,3365,3365,3365,3355,8194
|
|
20240610,135000,22526252160,3365,3360,3365,3355,7273
|
|
20240610,134900,22501800065,3360,3360,3360,3355,809
|
|
20240610,134800,22499083230,3360,3365,3365,3355,15846
|
|
20240610,134700,22445826930,3365,3350,3365,3345,16917
|
|
20240610,134600,22389068810,3350,3345,3350,3340,17470
|
|
20240610,134500,22330659265,3345,3350,3355,3335,31848
|
|
20240610,134400,22224255095,3350,3365,3365,3345,38169
|
|
20240610,134300,22096324610,3365,3375,3375,3355,35057
|
|
20240610,134200,21978433040,3370,3370,3375,3360,19660
|
|
20240610,134100,21912275520,3365,3385,3385,3365,23053
|
|
20240610,134000,21834522785,3385,3380,3385,3380,14909
|
|
20240610,133900,21784129840,3385,3380,3385,3375,18438
|
|
20240610,133800,21721822985,3375,3400,3400,3375,38358
|
|
20240610,133700,21591825860,3400,3400,3405,3395,32621
|
|
20240610,133600,21480949525,3400,3385,3400,3380,20375
|
|
20240610,133500,21411872995,3385,3390,3390,3375,35870
|
|
20240610,133400,21290589350,3390,3400,3405,3385,41506
|
|
20240610,133300,21149747780,3405,3385,3410,3380,44927
|
|
20240610,133200,20997120510,3390,3415,3415,3385,90031
|
|
20240610,133100,20691212465,3410,3390,3415,3390,79311
|
|
20240610,133000,20421411790,3395,3400,3405,3385,78461
|
|
20240610,132900,20154953695,3400,3400,3415,3385,122924
|
|
20240610,132800,19736869705,3395,3365,3395,3365,87790
|
|
20240610,132700,19439928980,3365,3380,3380,3360,12583
|
|
20240610,132600,19397552450,3370,3340,3385,3335,66394
|
|
20240610,132500,19174197810,3340,3345,3350,3340,7767
|
|
20240610,132400,19148232580,3345,3350,3350,3340,7351
|
|
20240610,132300,19123624540,3350,3340,3350,3340,14268
|
|
20240610,132200,19075906215,3340,3340,3345,3340,12319
|
|
20240610,132100,19034754140,3340,3350,3350,3330,14876
|
|
20240610,132000,18985086650,3345,3370,3370,3340,52691
|
|
20240610,131900,18808087980,3370,3355,3375,3355,71602
|
|
20240610,131800,18567038235,3360,3345,3365,3335,68940
|
|
20240610,131700,18335776185,3350,3325,3355,3320,74427
|
|
20240610,131600,18087461700,3330,3330,3340,3325,22392
|
|
20240610,131500,18012909015,3340,3330,3345,3330,40933
|
|
20240610,131400,17876165825,3330,3320,3335,3310,68255
|
|
20240610,131300,17648999150,3320,3285,3330,3285,93286
|
|
20240610,131200,17340780565,3290,3295,3295,3285,8651
|
|
20240610,131100,17312318855,3295,3295,3295,3290,12909
|
|
20240610,131000,17269846765,3290,3295,3295,3285,34946
|
|
20240610,130900,17154879455,3295,3295,3300,3290,49392
|
|
20240610,130800,16992360410,3300,3290,3300,3290,4222
|
|
20240610,130700,16978452045,3290,3295,3295,3290,12513
|
|
20240610,130600,16937269760,3290,3295,3300,3290,62471
|
|
20240610,130500,16731416570,3300,3295,3305,3295,11796
|
|
20240610,130400,16692512840,3295,3295,3300,3295,15320
|
|
20240610,130300,16642011860,3295,3305,3305,3295,59379
|
|
20240610,130200,16446123655,3305,3305,3310,3300,6034
|
|
20240610,130100,16426184085,3310,3310,3310,3300,13547
|
|
20240610,130000,16381468730,3310,3310,3310,3300,1725
|
|
20240610,125900,16375768045,3310,3310,3310,3305,723
|
|
20240610,125800,16373377885,3310,3310,3310,3300,4088
|
|
20240610,125700,16359867050,3310,3310,3310,3305,2856
|
|
20240610,125600,16350421635,3310,3310,3310,3305,1040
|
|
20240610,125500,16346981540,3310,3310,3310,3305,1427
|
|
20240610,125400,16342258290,3310,3310,3310,3300,4820
|
|
20240610,125300,16326315220,3310,3305,3310,3305,4035
|
|
20240610,125200,16312979490,3305,3305,3310,3305,2726
|
|
20240610,125100,16303970015,3305,3305,3310,3305,2894
|
|
20240610,125000,16294405290,3310,3300,3310,3300,6836
|
|
20240610,124900,16271804505,3305,3305,3305,3300,2056
|
|
20240610,124800,16265010510,3305,3305,3310,3300,4653
|
|
20240610,124700,16249633445,3305,3305,3305,3300,2136
|
|
20240610,124600,16242574030,3305,3300,3305,3300,2527
|
|
20240610,124500,16234232185,3305,3305,3305,3300,2458
|
|
20240610,124400,16226114595,3305,3305,3310,3305,624
|
|
20240610,124300,16224052270,3305,3305,3310,3300,4162
|
|
20240610,124200,16210296840,3300,3305,3305,3300,6936
|
|
20240610,124100,16187379970,3305,3310,3310,3300,2857
|
|
20240610,124000,16177937555,3310,3310,3310,3300,6423
|
|
20240610,123900,16156702595,3310,3305,3310,3305,2973
|
|
20240610,123800,16146868780,3305,3305,3310,3305,7527
|
|
20240610,123700,16121955970,3310,3310,3310,3305,928
|
|
20240610,123600,16118884315,3310,3310,3315,3305,13454
|
|
20240610,123500,16074352170,3310,3305,3310,3305,8982
|
|
20240610,123400,16044622675,3305,3310,3310,3305,548
|
|
20240610,123300,16042809780,3305,3300,3310,3300,12917
|
|
20240610,123200,16000117605,3305,3310,3315,3300,11786
|
|
20240610,123100,15961138215,3305,3305,3310,3305,5803
|
|
20240610,123000,15941942770,3300,3305,3305,3300,5438
|
|
20240610,122900,15923978605,3305,3310,3310,3300,25971
|
|
20240610,122800,15838212540,3305,3305,3310,3305,1790
|
|
20240610,122700,15832295050,3310,3305,3310,3300,49455
|
|
20240610,122600,15669043070,3305,3305,3310,3305,5093
|
|
20240610,122500,15652185660,3310,3310,3310,3305,3395
|
|
20240610,122400,15640948640,3310,3310,3310,3305,3861
|
|
20240610,122300,15628186620,3305,3305,3310,3305,1232
|
|
20240610,122200,15624108755,3305,3305,3310,3305,2746
|
|
20240610,122100,15615031560,3305,3305,3310,3305,5293
|
|
20240610,122000,15597535440,3310,3305,3310,3300,881
|
|
20240610,121900,15594624850,3305,3305,3305,3300,5784
|
|
20240610,121800,15575518345,3305,3305,3305,3300,23769
|
|
20240610,121700,15497065735,3305,3305,3310,3300,4523
|
|
20240610,121600,15482115220,3310,3305,3310,3300,22786
|
|
20240610,121500,15406820830,3310,3310,3310,3305,10119
|
|
20240610,121400,15373375950,3310,3305,3310,3305,6702
|
|
20240610,121300,15351223745,3305,3310,3310,3305,8648
|
|
20240610,121200,15322640310,3310,3310,3315,3305,7501
|
|
20240610,121100,15297815705,3310,3315,3315,3310,1544
|
|
20240610,121000,15292704955,3310,3310,3315,3305,2834
|
|
20240610,120900,15283327675,3310,3310,3310,3305,16341
|
|
20240610,120800,15229281095,3310,3310,3310,3305,6395
|
|
20240610,120700,15208120105,3310,3310,3310,3305,13229
|
|
20240610,120600,15164392315,3310,3305,3315,3305,13705
|
|
20240610,120500,15119036055,3310,3310,3315,3310,17967
|
|
20240610,120400,15059565280,3310,3315,3315,3310,2339
|
|
20240610,120300,15051817990,3315,3310,3315,3310,3124
|
|
20240610,120200,15041475950,3310,3315,3315,3310,1011
|
|
20240610,120100,15038125550,3315,3320,3325,3310,2402
|
|
20240610,120000,15030166565,3320,3320,3320,3310,8564
|
|
20240610,115900,15001767325,3320,3320,3320,3315,2596
|
|
20240610,115800,14993161185,3320,3320,3320,3315,4115
|
|
20240610,115700,14979516350,3320,3325,3325,3320,5320
|
|
20240610,115600,14961853760,3325,3320,3325,3320,4196
|
|
20240610,115500,14947922830,3320,3325,3325,3320,811
|
|
20240610,115400,14945229380,3325,3325,3325,3320,13456
|
|
20240610,115300,14900489850,3325,3325,3330,3325,414
|
|
20240610,115200,14899111455,3325,3330,3330,3325,277
|
|
20240610,115100,14898190255,3330,3330,3335,3325,3606
|
|
20240610,115000,14886185075,3330,3325,3330,3325,2195
|
|
20240610,114900,14878878560,3325,3325,3330,3325,2900
|
|
20240610,114800,14869230205,3325,3325,3330,3325,2348
|
|
20240610,114700,14861422980,3325,3325,3330,3325,3741
|
|
20240610,114600,14848980100,3325,3325,3330,3325,1195
|
|
20240610,114500,14845002095,3330,3330,3330,3325,2500
|
|
20240610,114400,14836684260,3330,3320,3330,3320,11491
|
|
20240610,114300,14798444900,3320,3320,3320,3315,1983
|
|
20240610,114200,14791862040,3320,3315,3320,3315,10806
|
|
20240610,114100,14755986415,3320,3315,3320,3315,2361
|
|
20240610,114000,14748153290,3315,3315,3320,3315,3999
|
|
20240610,113900,14734891605,3315,3320,3320,3315,1863
|
|
20240610,113800,14728715205,3315,3310,3315,3310,3610
|
|
20240610,113700,14716751580,3310,3310,3315,3310,14949
|
|
20240610,113600,14667270340,3310,3315,3315,3310,32952
|
|
20240610,113500,14558195780,3315,3315,3320,3310,6951
|
|
20240610,113400,14535155670,3315,3315,3320,3310,9931
|
|
20240610,113300,14502234610,3315,3310,3315,3310,31428
|
|
20240610,113200,14398194055,3315,3310,3315,3310,8910
|
|
20240610,113100,14368661185,3310,3315,3315,3310,1646
|
|
20240610,113000,14363208400,3315,3315,3320,3310,9966
|
|
20240610,112900,14330178335,3310,3320,3320,3310,8247
|
|
20240610,112800,14302841355,3310,3310,3315,3310,8209
|
|
20240610,112700,14275640010,3310,3310,3315,3310,2319
|
|
20240610,112600,14267964065,3310,3315,3315,3310,3202
|
|
20240610,112500,14257349445,3315,3310,3320,3310,8412
|
|
20240610,112400,14229468725,3315,3315,3315,3310,5637
|
|
20240610,112300,14210785225,3315,3310,3320,3310,7958
|
|
20240610,112200,14184406095,3310,3310,3315,3310,15511
|
|
20240610,112100,14133058925,3310,3315,3315,3310,16155
|
|
20240610,112000,14079557480,3310,3320,3320,3310,45607
|
|
20240610,111900,13928403565,3320,3320,3320,3315,8874
|
|
20240610,111800,13898949385,3320,3320,3320,3320,4858
|
|
20240610,111700,13882820825,3325,3325,3325,3320,2676
|
|
20240610,111600,13873931805,3320,3320,3325,3320,2454
|
|
20240610,111500,13865782295,3320,3320,3325,3320,4302
|
|
20240610,111400,13851499460,3320,3325,3325,3320,12891
|
|
20240610,111300,13808657160,3320,3320,3325,3315,11078
|
|
20240610,111200,13771892630,3320,3320,3320,3315,19538
|
|
20240610,111100,13707086125,3320,3325,3325,3315,28651
|
|
20240610,111000,13611974205,3325,3325,3325,3320,11083
|
|
20240610,110900,13575177590,3320,3325,3325,3320,2029
|
|
20240610,110800,13568440830,3325,3330,3330,3320,4369
|
|
20240610,110700,13553913375,3325,3325,3330,3325,9134
|
|
20240610,110600,13523533640,3325,3325,3330,3325,3993
|
|
20240610,110500,13510254310,3325,3325,3330,3325,3236
|
|
20240610,110400,13499481095,3330,3330,3330,3325,3457
|
|
20240610,110300,13487982475,3325,3325,3330,3325,5643
|
|
20240610,110200,13469208355,3330,3330,3330,3325,2017
|
|
20240610,110100,13462500035,3330,3320,3330,3320,15252
|
|
20240610,110000,13411782915,3320,3320,3330,3320,5750
|
|
20240610,105900,13392668955,3325,3325,3325,3325,4434
|
|
20240610,105800,13377925905,3325,3320,3325,3320,797
|
|
20240610,105700,13375276500,3320,3325,3325,3320,3515
|
|
20240610,105600,13363604360,3325,3330,3330,3320,14452
|
|
20240610,105500,13315534185,3330,3330,3335,3325,6234
|
|
20240610,105400,13294772850,3325,3325,3330,3320,17950
|
|
20240610,105300,13235064830,3330,3330,3330,3325,3857
|
|
20240610,105200,13222237630,3330,3320,3330,3320,13279
|
|
20240610,105100,13178112985,3320,3325,3325,3320,15347
|
|
20240610,105000,13127155275,3320,3320,3325,3315,11438
|
|
20240610,104900,13089182220,3320,3320,3325,3315,22119
|
|
20240610,104800,13015750405,3325,3330,3330,3320,41801
|
|
20240610,104700,12876744745,3330,3335,3340,3330,6686
|
|
20240610,104600,12854480055,3335,3330,3340,3320,28125
|
|
20240610,104500,12760856435,3330,3335,3340,3330,24305
|
|
20240610,104400,12679857560,3340,3340,3340,3335,2418
|
|
20240610,104300,12671788465,3340,3335,3340,3330,10772
|
|
20240610,104200,12635865200,3335,3335,3335,3330,8282
|
|
20240610,104100,12608271690,3335,3335,3335,3330,23478
|
|
20240610,104000,12530082790,3335,3335,3335,3330,11927
|
|
20240610,103900,12490353125,3335,3335,3340,3335,8448
|
|
20240610,103800,12462169220,3340,3345,3350,3335,19359
|
|
20240610,103700,12397505795,3345,3340,3345,3340,7576
|
|
20240610,103600,12372171020,3340,3345,3345,3340,8522
|
|
20240610,103500,12343684820,3345,3350,3355,3345,12339
|
|
20240610,103400,12302352075,3350,3345,3355,3340,9314
|
|
20240610,103300,12271190960,3350,3340,3350,3330,23068
|
|
20240610,103200,12194224350,3340,3345,3345,3335,28907
|
|
20240610,103100,12097709235,3345,3350,3350,3345,15978
|
|
20240610,103000,12044221055,3350,3340,3350,3340,7927
|
|
20240610,102900,12017717780,3340,3345,3345,3340,12298
|
|
20240610,102800,11976608310,3345,3345,3345,3340,6649
|
|
20240610,102700,11954382360,3345,3345,3350,3340,36509
|
|
20240610,102600,11832276690,3345,3345,3350,3345,9437
|
|
20240610,102500,11800673185,3350,3355,3355,3345,55852
|
|
20240610,102400,11613560320,3355,3360,3360,3350,21386
|
|
20240610,102300,11541818955,3360,3365,3365,3355,24904
|
|
20240610,102200,11458137905,3365,3360,3365,3360,3336
|
|
20240610,102100,11446922750,3360,3365,3365,3360,6582
|
|
20240610,102000,11424796710,3365,3360,3370,3360,4723
|
|
20240610,101900,11408901840,3360,3355,3360,3355,21728
|
|
20240610,101800,11335936140,3355,3355,3360,3350,29877
|
|
20240610,101700,11235728150,3355,3360,3360,3350,31202
|
|
20240610,101600,11130977565,3355,3360,3370,3355,76302
|
|
20240610,101500,10874668830,3370,3375,3380,3360,57383
|
|
20240610,101400,10681278125,3375,3375,3380,3375,1548
|
|
20240610,101300,10676049840,3380,3380,3380,3375,17270
|
|
20240610,101200,10617731720,3380,3380,3380,3375,19362
|
|
20240610,101100,10552379805,3380,3380,3380,3375,7715
|
|
20240610,101000,10526315075,3380,3375,3380,3375,9284
|
|
20240610,100900,10494972825,3375,3385,3390,3375,38310
|
|
20240610,100800,10365499270,3385,3385,3390,3385,12746
|
|
20240610,100700,10322352130,3390,3395,3395,3385,5518
|
|
20240610,100600,10303645190,3395,3400,3400,3380,43116
|
|
20240610,100500,10157519840,3400,3395,3400,3390,21307
|
|
20240610,100400,10085192185,3395,3400,3400,3395,4509
|
|
20240610,100300,10069866995,3400,3395,3405,3395,22551
|
|
20240610,100200,9993226690,3400,3395,3400,3395,6989
|
|
20240610,100100,9969495890,3395,3395,3400,3390,18445
|
|
20240610,100000,9906903685,3395,3395,3400,3390,27442
|
|
20240610,095900,9813747400,3395,3405,3405,3395,14053
|
|
20240610,095800,9765966675,3405,3405,3405,3400,9189
|
|
20240610,095700,9734689160,3400,3400,3405,3395,18197
|
|
20240610,095600,9672801360,3405,3410,3410,3400,27713
|
|
20240610,095500,9578491055,3415,3415,3420,3405,28305
|
|
20240610,095400,9481933210,3410,3415,3420,3410,7672
|
|
20240610,095300,9455722840,3415,3430,3435,3405,49341
|
|
20240610,095200,9286979925,3425,3430,3435,3425,16342
|
|
20240610,095100,9230948855,3425,3430,3430,3420,18639
|
|
20240610,095000,9167072865,3430,3440,3445,3425,31434
|
|
20240610,094900,9059141920,3440,3435,3445,3430,46595
|
|
20240610,094800,8899070085,3435,3430,3435,3430,22126
|
|
20240610,094700,8823089710,3430,3430,3430,3420,16939
|
|
20240610,094600,8765052130,3425,3425,3425,3420,15764
|
|
20240610,094500,8711101775,3415,3410,3430,3405,84754
|
|
20240610,094400,8422449810,3410,3400,3410,3395,12678
|
|
20240610,094300,8379313385,3400,3415,3415,3395,66739
|
|
20240610,094200,8152083625,3420,3410,3420,3410,12250
|
|
20240610,094100,8110229290,3415,3410,3420,3405,17262
|
|
20240610,094000,8051332830,3415,3435,3440,3410,96031
|
|
20240610,093900,7722035235,3440,3445,3445,3430,32347
|
|
20240610,093800,7610825365,3445,3435,3450,3435,58038
|
|
20240610,093700,7410984270,3435,3450,3455,3430,103230
|
|
20240610,093600,7055692950,3445,3435,3450,3430,132380
|
|
20240610,093500,6599693665,3430,3420,3435,3415,45104
|
|
20240610,093400,6445201250,3415,3410,3415,3405,23061
|
|
20240610,093300,6366517465,3410,3410,3410,3395,21670
|
|
20240610,093200,6292760490,3410,3405,3410,3400,35391
|
|
20240610,093100,6172189330,3405,3420,3420,3400,20191
|
|
20240610,093000,6103306740,3415,3410,3425,3405,69521
|
|
20240610,092900,5865955010,3415,3400,3415,3395,19416
|
|
20240610,092800,5799817385,3395,3400,3400,3385,15464
|
|
20240610,092700,5747352105,3400,3395,3410,3390,21290
|
|
20240610,092600,5674996400,3405,3395,3410,3395,45777
|
|
20240610,092500,5519284120,3395,3390,3400,3390,16257
|
|
20240610,092400,5464100420,3385,3385,3390,3385,4833
|
|
20240610,092300,5447737790,3380,3380,3390,3380,11630
|
|
20240610,092200,5408396095,3385,3380,3390,3380,17726
|
|
20240610,092100,5348417235,3380,3385,3390,3380,13691
|
|
20240610,092000,5302102260,3390,3410,3415,3385,45601
|
|
20240610,091900,5147130765,3410,3395,3410,3390,27443
|
|
20240610,091800,5053871870,3395,3390,3395,3370,32445
|
|
20240610,091700,4943977065,3390,3390,3395,3385,21630
|
|
20240610,091600,4870612065,3390,3390,3390,3385,22213
|
|
20240610,091500,4795332510,3390,3390,3395,3385,24338
|
|
20240610,091400,4712819455,3390,3370,3390,3360,25288
|
|
20240610,091300,4627603030,3380,3385,3390,3360,59905
|
|
20240610,091200,4425375475,3375,3410,3420,3370,92085
|
|
20240610,091100,4112539965,3420,3420,3430,3400,111367
|
|
20240610,091000,3733189870,3420,3445,3450,3415,184736
|
|
20240610,090900,3100533225,3445,3425,3450,3420,59431
|
|
20240610,090800,2896351325,3425,3445,3450,3420,88495
|
|
20240610,090700,2592508705,3445,3430,3450,3415,147811
|
|
20240610,090600,2085120635,3425,3395,3440,3395,188988
|
|
20240610,090500,1439826890,3395,3360,3400,3335,84920
|
|
20240610,090400,1153151835,3355,3340,3360,3330,36247
|
|
20240610,090300,1031963235,3340,3335,3355,3330,42720
|
|
20240610,090200,889382665,3335,3335,3345,3330,80190
|
|
20240610,090100,622003640,3340,3350,3365,3335,52054
|
|
20240610,090000,447780130,3340,3355,3360,3340,131271
|