590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184700,18363737995,3335,3335,3335,3335,89417
|
|
20240612,184600,18363737995,3335,3335,3335,3335,0
|
|
20240612,184500,18363737995,3335,3335,3335,3335,0
|
|
20240612,184400,18363737995,3335,3335,3335,3335,0
|
|
20240612,184300,18363737995,3335,3335,3335,3335,0
|
|
20240612,184200,18363737995,3335,3335,3335,3335,0
|
|
20240612,184100,18363737995,3335,3335,3335,3335,0
|
|
20240612,184000,18363737995,3335,3335,3335,3335,0
|
|
20240612,183900,18363737995,3335,3335,3335,3335,0
|
|
20240612,183800,18363737995,3335,3335,3335,3335,0
|
|
20240612,183700,18363737995,3335,3335,3335,3335,0
|
|
20240612,183600,18363737995,3335,3335,3335,3335,0
|
|
20240612,183500,18363737995,3335,3335,3335,3335,0
|
|
20240612,183400,18363737995,3335,3335,3335,3335,0
|
|
20240612,183300,18363737995,3335,3335,3335,3335,0
|
|
20240612,183200,18363737995,3335,3335,3335,3335,0
|
|
20240612,183100,18363737995,3335,3335,3335,3335,0
|
|
20240612,183000,18363737995,3335,3335,3335,3335,0
|
|
20240612,182900,18363737995,3335,3335,3335,3335,0
|
|
20240612,182800,18363737995,3335,3335,3335,3335,0
|
|
20240612,182700,18363737995,3335,3335,3335,3335,0
|
|
20240612,182600,18363737995,3335,3335,3335,3335,0
|
|
20240612,182500,18363737995,3335,3335,3335,3335,0
|
|
20240612,182400,18363737995,3335,3335,3335,3335,0
|
|
20240612,182300,18363737995,3335,3335,3335,3335,0
|
|
20240612,182200,18363737995,3335,3335,3335,3335,0
|
|
20240612,182100,18363737995,3335,3335,3335,3335,0
|
|
20240612,182000,18363737995,3335,3335,3335,3335,0
|
|
20240612,181900,18363737995,3335,3335,3335,3335,0
|
|
20240612,181800,18363737995,3335,3335,3335,3335,0
|
|
20240612,181700,18363737995,3335,3335,3335,3335,89417
|
|
20240612,181600,18363737995,3335,3335,3335,3335,0
|
|
20240612,181500,18363737995,3335,3335,3335,3335,0
|
|
20240612,181400,18363737995,3335,3335,3335,3335,0
|
|
20240612,181300,18363737995,3335,3335,3335,3335,0
|
|
20240612,181200,18363737995,3335,3335,3335,3335,0
|
|
20240612,181100,18363737995,3335,3335,3335,3335,0
|
|
20240612,181000,18363737995,3335,3335,3335,3335,0
|
|
20240612,180900,18363737995,3335,3335,3335,3335,0
|
|
20240612,180800,18363737995,3335,3335,3335,3335,0
|
|
20240612,180700,18363737995,3335,3335,3335,3335,0
|
|
20240612,180600,18363737995,3335,3335,3335,3335,0
|
|
20240612,180500,18363737995,3335,3335,3335,3335,0
|
|
20240612,180400,18363737995,3335,3335,3335,3335,0
|
|
20240612,180300,18363737995,3335,3335,3335,3335,0
|
|
20240612,180200,18363737995,3335,3335,3335,3335,0
|
|
20240612,180100,18363737995,3335,3335,3335,3335,0
|
|
20240612,180000,18363737995,3335,3335,3335,3335,0
|
|
20240612,175900,18363737995,3335,3335,3335,3335,0
|
|
20240612,175800,18363737995,3335,3335,3335,3335,0
|
|
20240612,175700,18363737995,3335,3335,3335,3335,0
|
|
20240612,175600,18363737995,3335,3335,3335,3335,0
|
|
20240612,175500,18363737995,3335,3335,3335,3335,0
|
|
20240612,175400,18363737995,3335,3335,3335,3335,0
|
|
20240612,175300,18363737995,3335,3335,3335,3335,0
|
|
20240612,175200,18363737995,3335,3335,3335,3335,0
|
|
20240612,175100,18363737995,3335,3335,3335,3335,0
|
|
20240612,175000,18363737995,3335,3335,3335,3335,0
|
|
20240612,174900,18363737995,3335,3335,3335,3335,0
|
|
20240612,174800,18363737995,3335,3335,3335,3335,0
|
|
20240612,174700,18363737995,3335,3335,3335,3335,89417
|
|
20240612,174600,18363737995,3335,3335,3335,3335,0
|
|
20240612,174500,18363737995,3335,3335,3335,3335,0
|
|
20240612,174400,18363737995,3335,3335,3335,3335,0
|
|
20240612,174300,18363737995,3335,3335,3335,3335,0
|
|
20240612,174200,18363737995,3335,3335,3335,3335,0
|
|
20240612,174100,18363737995,3335,3335,3335,3335,0
|
|
20240612,174000,18363737995,3335,3335,3335,3335,0
|
|
20240612,173900,18363737995,3335,3335,3335,3335,0
|
|
20240612,173800,18363737995,3335,3335,3335,3335,0
|
|
20240612,173700,18363737995,3335,3335,3335,3335,0
|
|
20240612,173600,18363737995,3335,3335,3335,3335,0
|
|
20240612,173500,18363737995,3335,3335,3335,3335,0
|
|
20240612,173400,18363737995,3335,3335,3335,3335,0
|
|
20240612,173300,18363737995,3335,3335,3335,3335,0
|
|
20240612,173200,18363737995,3335,3335,3335,3335,0
|
|
20240612,173100,18363737995,3335,3335,3335,3335,0
|
|
20240612,173000,18363737995,3335,3335,3335,3335,0
|
|
20240612,172900,18363737995,3335,3335,3335,3335,0
|
|
20240612,172800,18363737995,3335,3335,3335,3335,0
|
|
20240612,172700,18363737995,3335,3335,3335,3335,0
|
|
20240612,172600,18363737995,3335,3335,3335,3335,0
|
|
20240612,172500,18363737995,3335,3335,3335,3335,0
|
|
20240612,172400,18363737995,3335,3335,3335,3335,0
|
|
20240612,172300,18363737995,3335,3335,3335,3335,0
|
|
20240612,172200,18363737995,3335,3335,3335,3335,0
|
|
20240612,172100,18363737995,3335,3335,3335,3335,0
|
|
20240612,172000,18363737995,3335,3335,3335,3335,0
|
|
20240612,171900,18363737995,3335,3335,3335,3335,0
|
|
20240612,171800,18363737995,3335,3335,3335,3335,0
|
|
20240612,171700,18363737995,3335,3335,3335,3335,89417
|
|
20240612,171600,18363737995,3335,3335,3335,3335,0
|
|
20240612,171500,18363737995,3335,3335,3335,3335,0
|
|
20240612,171400,18363737995,3335,3335,3335,3335,0
|
|
20240612,171300,18363737995,3335,3335,3335,3335,0
|
|
20240612,171200,18363737995,3335,3335,3335,3335,0
|
|
20240612,171100,18363737995,3335,3335,3335,3335,0
|
|
20240612,171000,18363737995,3335,3335,3335,3335,0
|
|
20240612,170900,18363737995,3335,3335,3335,3335,0
|
|
20240612,170800,18363737995,3335,3335,3335,3335,0
|
|
20240612,170700,18363737995,3335,3335,3335,3335,0
|
|
20240612,170600,18363737995,3335,3335,3335,3335,0
|
|
20240612,170500,18363737995,3335,3335,3335,3335,0
|
|
20240612,170400,18363737995,3335,3335,3335,3335,0
|
|
20240612,170300,18363737995,3335,3335,3335,3335,0
|
|
20240612,170200,18363737995,3335,3335,3335,3335,0
|
|
20240612,170100,18363737995,3335,3335,3335,3335,0
|
|
20240612,170000,18363737995,3335,3335,3335,3335,0
|
|
20240612,165900,18363737995,3335,3335,3335,3335,0
|
|
20240612,165800,18363737995,3335,3335,3335,3335,0
|
|
20240612,165700,18363737995,3335,3335,3335,3335,0
|
|
20240612,165600,18363737995,3335,3335,3335,3335,0
|
|
20240612,165500,18363737995,3335,3335,3335,3335,0
|
|
20240612,165400,18363737995,3335,3335,3335,3335,0
|
|
20240612,165300,18363737995,3335,3335,3335,3335,0
|
|
20240612,165200,18363737995,3335,3335,3335,3335,0
|
|
20240612,165100,18363737995,3335,3335,3335,3335,0
|
|
20240612,165000,18363737995,3335,3335,3335,3335,0
|
|
20240612,164900,18363737995,3335,3335,3335,3335,0
|
|
20240612,164800,18363737995,3335,3335,3335,3335,0
|
|
20240612,164700,18363737995,3335,3335,3335,3335,89417
|
|
20240612,164600,18363737995,3335,3335,3335,3335,0
|
|
20240612,164500,18363737995,3335,3335,3335,3335,0
|
|
20240612,164400,18363737995,3335,3335,3335,3335,0
|
|
20240612,164300,18363737995,3335,3335,3335,3335,0
|
|
20240612,164200,18363737995,3335,3335,3335,3335,0
|
|
20240612,164100,18363737995,3335,3335,3335,3335,0
|
|
20240612,164000,18363737995,3335,3335,3335,3335,0
|
|
20240612,163900,18363737995,3335,3335,3335,3335,0
|
|
20240612,163800,18363737995,3335,3335,3335,3335,0
|
|
20240612,163700,18363737995,3335,3335,3335,3335,0
|
|
20240612,163600,18363737995,3335,3335,3335,3335,0
|
|
20240612,163500,18363737995,3335,3335,3335,3335,0
|
|
20240612,163400,18363737995,3335,3335,3335,3335,0
|
|
20240612,163300,18363737995,3335,3335,3335,3335,0
|
|
20240612,163200,18363737995,3335,3335,3335,3335,0
|
|
20240612,163100,18363737995,3335,3335,3335,3335,0
|
|
20240612,163000,18363737995,3335,3335,3335,3335,0
|
|
20240612,162900,18363737995,3335,3335,3335,3335,0
|
|
20240612,162800,18363737995,3335,3335,3335,3335,0
|
|
20240612,162700,18363737995,3335,3335,3335,3335,0
|
|
20240612,162600,18363737995,3335,3335,3335,3335,0
|
|
20240612,162500,18363737995,3335,3335,3335,3335,0
|
|
20240612,162400,18363737995,3335,3335,3335,3335,0
|
|
20240612,162300,18363737995,3335,3335,3335,3335,0
|
|
20240612,162200,18363737995,3335,3335,3335,3335,0
|
|
20240612,162100,18363737995,3335,3335,3335,3335,0
|
|
20240612,162000,18363737995,3335,3335,3335,3335,0
|
|
20240612,161900,18363737995,3335,3335,3335,3335,0
|
|
20240612,161800,18363737995,3335,3335,3335,3335,0
|
|
20240612,161700,18363737995,3335,3335,3335,3335,89417
|
|
20240612,161600,18363737995,3335,3335,3335,3335,0
|
|
20240612,161500,18363737995,3335,3335,3335,3335,0
|
|
20240612,161400,18363737995,3335,3335,3335,3335,0
|
|
20240612,161300,18363737995,3335,3335,3335,3335,0
|
|
20240612,161200,18363737995,3335,3335,3335,3335,0
|
|
20240612,161100,18363737995,3335,3335,3335,3335,0
|
|
20240612,161000,18363737995,3335,3335,3335,3335,0
|
|
20240612,160900,18363737995,3335,3335,3335,3335,0
|
|
20240612,160800,18363737995,3335,3335,3335,3335,0
|
|
20240612,160700,18363737995,3335,3335,3335,3335,0
|
|
20240612,160600,18363737995,3335,3335,3335,3335,0
|
|
20240612,160500,18363737995,3335,3335,3335,3335,0
|
|
20240612,160400,18363737995,3335,3335,3335,3335,0
|
|
20240612,160300,18363737995,3335,3335,3335,3335,0
|
|
20240612,160200,18363737995,3335,3335,3335,3335,0
|
|
20240612,160100,18363737995,3335,3335,3335,3335,0
|
|
20240612,160000,18363737995,3335,3335,3335,3335,0
|
|
20240612,155900,18363737995,3335,3335,3335,3335,0
|
|
20240612,155800,18363737995,3335,3335,3335,3335,0
|
|
20240612,155700,18363737995,3335,3335,3335,3335,0
|
|
20240612,155600,18363737995,3335,3335,3335,3335,0
|
|
20240612,155500,18363737995,3335,3335,3335,3335,0
|
|
20240612,155400,18363737995,3335,3335,3335,3335,0
|
|
20240612,155300,18363737995,3335,3335,3335,3335,0
|
|
20240612,155200,18363737995,3335,3335,3335,3335,0
|
|
20240612,155100,18363737995,3335,3335,3335,3335,0
|
|
20240612,155000,18363737995,3335,3335,3335,3335,0
|
|
20240612,154900,18363737995,3335,3335,3335,3335,0
|
|
20240612,154800,18363737995,3335,3335,3335,3335,0
|
|
20240612,154700,18363737995,3335,3335,3335,3335,89417
|
|
20240612,154600,18363737995,3335,3335,3335,3335,0
|
|
20240612,154500,18363737995,3335,3335,3335,3335,0
|
|
20240612,154400,18363737995,3335,3335,3335,3335,0
|
|
20240612,154300,18363737995,3335,3335,3335,3335,0
|
|
20240612,154200,18363737995,3335,3335,3335,3335,0
|
|
20240612,154100,18363737995,3335,3335,3335,3335,0
|
|
20240612,154000,18363737995,3335,3335,3335,3335,0
|
|
20240612,153900,18363737995,3335,3335,3335,3335,0
|
|
20240612,153800,18363737995,3335,3335,3335,3335,0
|
|
20240612,153700,18363737995,3335,3335,3335,3335,0
|
|
20240612,153600,18363737995,3335,3335,3335,3335,0
|
|
20240612,153500,18363737995,3335,3335,3335,3335,0
|
|
20240612,153400,18363737995,3335,3335,3335,3335,0
|
|
20240612,153300,18363737995,3335,3335,3335,3335,0
|
|
20240612,153200,18363737995,3335,3335,3335,3335,0
|
|
20240612,153100,18363737995,3335,3335,3335,3335,0
|
|
20240612,153000,18363737995,3335,3335,3335,3335,89417
|
|
20240612,152900,18065532300,3350,3350,3350,3350,0
|
|
20240612,152800,18065532300,3350,3350,3350,3350,0
|
|
20240612,152700,18065532300,3350,3350,3350,3350,0
|
|
20240612,152600,18065532300,3350,3350,3350,3350,0
|
|
20240612,152500,18065532300,3350,3350,3350,3350,0
|
|
20240612,152400,18065532300,3350,3350,3350,3350,0
|
|
20240612,152300,18065532300,3350,3350,3350,3350,0
|
|
20240612,152200,18065532300,3350,3350,3350,3350,0
|
|
20240612,152100,18065532300,3350,3350,3350,3350,0
|
|
20240612,152000,18065532300,3350,3350,3350,3350,0
|
|
20240612,151900,18065532300,3350,3355,3355,3345,22266
|
|
20240612,151800,17990969975,3350,3345,3355,3345,11479
|
|
20240612,151700,17952526225,3350,3345,3355,3345,7387
|
|
20240612,151600,17927783495,3350,3345,3355,3345,13830
|
|
20240612,151500,17881502035,3350,3355,3360,3345,18707
|
|
20240612,151400,17818791525,3355,3365,3365,3355,19281
|
|
20240612,151300,17754030065,3360,3345,3370,3345,95908
|
|
20240612,151200,17432043385,3345,3350,3350,3340,12920
|
|
20240612,151100,17388823120,3350,3350,3355,3345,26750
|
|
20240612,151000,17299244235,3350,3350,3355,3345,24304
|
|
20240612,150900,17217823790,3350,3345,3355,3340,40565
|
|
20240612,150800,17082033465,3345,3345,3345,3340,37941
|
|
20240612,150700,16955121220,3340,3340,3345,3335,12270
|
|
20240612,150600,16914088940,3335,3330,3340,3325,41703
|
|
20240612,150500,16775072310,3330,3315,3335,3315,25952
|
|
20240612,150400,16688693750,3320,3305,3320,3305,32442
|
|
20240612,150300,16581223470,3305,3305,3310,3305,11253
|
|
20240612,150200,16544032300,3310,3310,3310,3305,2927
|
|
20240612,150100,16534357985,3310,3305,3310,3305,222
|
|
20240612,150000,16533624270,3305,3310,3310,3305,4016
|
|
20240612,145900,16520350045,3305,3310,3315,3305,9228
|
|
20240612,145800,16489803635,3315,3310,3315,3305,8522
|
|
20240612,145700,16461596210,3315,3315,3315,3310,5231
|
|
20240612,145600,16444281430,3310,3315,3315,3310,6525
|
|
20240612,145500,16422663080,3310,3310,3310,3305,6984
|
|
20240612,145400,16399548210,3305,3310,3310,3300,17580
|
|
20240612,145300,16341504870,3315,3315,3315,3305,14638
|
|
20240612,145200,16293061310,3315,3300,3315,3300,43968
|
|
20240612,145100,16147689530,3295,3300,3305,3295,65317
|
|
20240612,145000,15932423615,3300,3300,3305,3300,5966
|
|
20240612,144900,15912734115,3305,3300,3305,3295,8381
|
|
20240612,144800,15885073120,3295,3305,3305,3295,37000
|
|
20240612,144700,15762985660,3305,3305,3305,3300,18182
|
|
20240612,144600,15702978590,3300,3305,3305,3300,54333
|
|
20240612,144500,15523629570,3310,3310,3310,3305,9176
|
|
20240612,144400,15493302875,3305,3305,3310,3305,6999
|
|
20240612,144300,15470168105,3305,3305,3310,3305,1621
|
|
20240612,144200,15464810540,3305,3310,3310,3305,1820
|
|
20240612,144100,15458794280,3310,3305,3310,3305,2267
|
|
20240612,144000,15451298720,3305,3310,3310,3305,6871
|
|
20240612,143900,15428586765,3310,3305,3310,3305,5202
|
|
20240612,143800,15411392485,3310,3305,3310,3305,2519
|
|
20240612,143700,15403063830,3305,3305,3310,3305,4049
|
|
20240612,143600,15389681720,3305,3310,3310,3305,2756
|
|
20240612,143500,15380573115,3310,3310,3310,3305,9737
|
|
20240612,143400,15348344160,3310,3310,3315,3310,351
|
|
20240612,143300,15347182295,3310,3310,3315,3310,733
|
|
20240612,143200,15344755960,3310,3310,3315,3310,701
|
|
20240612,143100,15342435425,3310,3315,3315,3310,2112
|
|
20240612,143000,15335444645,3310,3310,3315,3310,865
|
|
20240612,142900,15332579190,3310,3310,3315,3310,4100
|
|
20240612,142800,15319008160,3315,3310,3315,3310,2173
|
|
20240612,142700,15311813365,3315,3315,3315,3310,272
|
|
20240612,142600,15310912745,3315,3305,3315,3305,4439
|
|
20240612,142500,15296219745,3305,3305,3305,3300,3677
|
|
20240612,142400,15284067340,3305,3305,3305,3300,2809
|
|
20240612,142300,15274785280,3300,3305,3305,3300,4591
|
|
20240612,142200,15259615090,3305,3305,3310,3305,1396
|
|
20240612,142100,15255001220,3305,3305,3310,3305,20249
|
|
20240612,142000,15188078225,3305,3310,3310,3305,883
|
|
20240612,141900,15185158430,3310,3310,3310,3305,9578
|
|
20240612,141800,15153467460,3310,3310,3310,3310,4837
|
|
20240612,141700,15137456990,3310,3315,3315,3310,1261
|
|
20240612,141600,15133281525,3315,3310,3315,3310,1882
|
|
20240612,141500,15127051790,3310,3315,3315,3310,3638
|
|
20240612,141400,15115009925,3310,3310,3315,3310,4268
|
|
20240612,141300,15100882715,3310,3315,3315,3310,2016
|
|
20240612,141200,15094209060,3315,3315,3315,3310,1303
|
|
20240612,141100,15089896095,3310,3315,3315,3310,1554
|
|
20240612,141000,15084751815,3315,3315,3320,3310,1034
|
|
20240612,140900,15081320230,3310,3315,3315,3310,6694
|
|
20240612,140800,15059142585,3320,3315,3320,3315,3879
|
|
20240612,140700,15046282005,3315,3310,3315,3310,2348
|
|
20240612,140600,15038499135,3315,3310,3315,3305,6527
|
|
20240612,140500,15016894350,3305,3310,3310,3305,10705
|
|
20240612,140400,14981466700,3310,3305,3310,3305,19120
|
|
20240612,140300,14918266470,3310,3310,3310,3305,678
|
|
20240612,140200,14916025570,3310,3305,3310,3305,991
|
|
20240612,140100,14912747425,3305,3310,3310,3305,1627
|
|
20240612,140000,14907367730,3310,3310,3310,3305,3964
|
|
20240612,135900,14894262750,3310,3310,3310,3310,40
|
|
20240612,135800,14894130350,3305,3310,3310,3305,1876
|
|
20240612,135700,14887929115,3310,3310,3310,3305,3458
|
|
20240612,135600,14876484195,3310,3310,3310,3305,1838
|
|
20240612,135500,14870406125,3310,3310,3310,3305,1834
|
|
20240612,135400,14864337140,3310,3305,3310,3305,405
|
|
20240612,135300,14862997740,3310,3310,3310,3305,2481
|
|
20240612,135200,14854785880,3310,3305,3310,3305,1535
|
|
20240612,135100,14849706310,3310,3310,3310,3305,3411
|
|
20240612,135000,14838430010,3310,3310,3310,3305,629
|
|
20240612,134900,14836350500,3305,3310,3310,3305,1960
|
|
20240612,134800,14829867910,3305,3310,3310,3305,12969
|
|
20240612,134700,14786992280,3310,3310,3315,3305,2628
|
|
20240612,134600,14778293710,3315,3315,3315,3315,553
|
|
20240612,134500,14776460515,3315,3315,3315,3305,7917
|
|
20240612,134400,14750253360,3315,3315,3315,3310,920
|
|
20240612,134300,14747205315,3315,3315,3320,3310,2616
|
|
20240612,134200,14738534840,3315,3310,3315,3305,4120
|
|
20240612,134100,14724898275,3310,3305,3310,3305,8409
|
|
20240612,134000,14697099510,3305,3315,3315,3305,3164
|
|
20240612,133900,14686621220,3315,3315,3315,3310,8647
|
|
20240612,133800,14657997940,3315,3315,3315,3310,675
|
|
20240612,133700,14655760565,3315,3315,3315,3310,12043
|
|
20240612,133600,14615895590,3315,3310,3320,3310,2923
|
|
20240612,133500,14606207415,3315,3310,3315,3310,48
|
|
20240612,133400,14606048335,3310,3315,3315,3310,604
|
|
20240612,133300,14604048990,3315,3315,3315,3310,1378
|
|
20240612,133200,14599487710,3315,3310,3315,3310,4877
|
|
20240612,133100,14583337205,3310,3310,3310,3305,4488
|
|
20240612,133000,14568482075,3310,3310,3315,3305,11504
|
|
20240612,132900,14530404895,3315,3310,3315,3305,3143
|
|
20240612,132800,14520001615,3310,3315,3315,3310,10146
|
|
20240612,132700,14486417270,3315,3310,3315,3310,1557
|
|
20240612,132600,14481261025,3315,3310,3315,3310,17024
|
|
20240612,132500,14424876585,3310,3315,3315,3310,10663
|
|
20240612,132400,14389579655,3315,3315,3320,3315,3061
|
|
20240612,132300,14379432330,3320,3315,3320,3315,6728
|
|
20240612,132200,14357128925,3315,3315,3315,3315,12701
|
|
20240612,132100,14315025110,3320,3320,3320,3320,1372
|
|
20240612,132000,14310470070,3320,3320,3325,3315,716
|
|
20240612,131900,14308095440,3320,3320,3320,3320,3272
|
|
20240612,131800,14297232400,3320,3315,3320,3315,2287
|
|
20240612,131700,14289640640,3320,3320,3320,3315,4661
|
|
20240612,131600,14274166155,3320,3325,3325,3320,8420
|
|
20240612,131500,14246199180,3325,3325,3330,3325,2986
|
|
20240612,131400,14236270725,3325,3330,3330,3325,14
|
|
20240612,131300,14236224160,3325,3325,3330,3325,1726
|
|
20240612,131200,14230483710,3330,3330,3330,3325,439
|
|
20240612,131100,14229022745,3330,3330,3335,3325,5155
|
|
20240612,131000,14211856260,3330,3330,3335,3325,4146
|
|
20240612,130900,14198045070,3330,3335,3340,3330,4747
|
|
20240612,130800,14182202670,3335,3340,3340,3330,7324
|
|
20240612,130700,14157784465,3340,3340,3340,3335,1024
|
|
20240612,130600,14154368620,3340,3340,3345,3325,13296
|
|
20240612,130500,14110035065,3340,3345,3345,3340,4167
|
|
20240612,130400,14096106470,3345,3345,3350,3345,10811
|
|
20240612,130300,14059924260,3345,3345,3350,3340,13437
|
|
20240612,130200,14014973045,3345,3345,3350,3340,29401
|
|
20240612,130100,13916688010,3345,3330,3345,3330,14174
|
|
20240612,130000,13869381110,3330,3325,3330,3320,11381
|
|
20240612,125900,13831524320,3325,3315,3325,3310,10063
|
|
20240612,125800,13798145920,3315,3315,3320,3315,10595
|
|
20240612,125700,13763018975,3315,3315,3320,3315,2674
|
|
20240612,125600,13754149855,3315,3320,3320,3315,1023
|
|
20240612,125500,13750757490,3320,3320,3320,3315,847
|
|
20240612,125400,13747947605,3315,3315,3320,3315,1845
|
|
20240612,125300,13741825090,3320,3320,3320,3315,1454
|
|
20240612,125200,13736998575,3320,3315,3320,3315,3279
|
|
20240612,125100,13726121120,3320,3315,3320,3315,4003
|
|
20240612,125000,13712841075,3315,3315,3320,3315,6175
|
|
20240612,124900,13692365950,3315,3315,3315,3310,1080
|
|
20240612,124800,13688790585,3315,3310,3315,3310,1167
|
|
20240612,124700,13684923905,3315,3315,3315,3310,7497
|
|
20240612,124600,13660089615,3315,3315,3320,3315,2092
|
|
20240612,124500,13653151000,3320,3320,3320,3315,2201
|
|
20240612,124400,13645850165,3320,3320,3320,3310,3539
|
|
20240612,124300,13634116005,3320,3310,3320,3310,1111
|
|
20240612,124200,13630434985,3310,3310,3310,3305,10797
|
|
20240612,124100,13594732675,3310,3310,3315,3310,1915
|
|
20240612,124000,13588391040,3310,3310,3315,3310,3736
|
|
20240612,123900,13576023350,3310,3315,3315,3305,2295
|
|
20240612,123800,13568426750,3310,3310,3310,3310,5276
|
|
20240612,123700,13550963190,3305,3310,3310,3305,1042
|
|
20240612,123600,13547515300,3310,3315,3315,3310,9687
|
|
20240612,123500,13515450660,3315,3315,3315,3310,803
|
|
20240612,123400,13512788720,3315,3315,3320,3315,1637
|
|
20240612,123300,13507361480,3320,3315,3320,3310,6079
|
|
20240612,123200,13487213760,3315,3310,3315,3310,1565
|
|
20240612,123100,13482028635,3315,3310,3320,3310,6655
|
|
20240612,123000,13459971685,3315,3310,3315,3310,2404
|
|
20240612,122900,13452008015,3315,3310,3315,3310,686
|
|
20240612,122800,13449736855,3315,3310,3315,3305,8184
|
|
20240612,122700,13422657915,3310,3305,3310,3305,2566
|
|
20240612,122600,13414177055,3310,3305,3310,3305,4227
|
|
20240612,122500,13400205140,3305,3305,3305,3300,5091
|
|
20240612,122400,13383394690,3305,3305,3310,3305,41289
|
|
20240612,122300,13246932035,3310,3310,3310,3305,2699
|
|
20240612,122200,13237999745,3315,3315,3315,3310,10232
|
|
20240612,122100,13204111095,3315,3315,3320,3310,1947
|
|
20240612,122000,13197663515,3310,3310,3315,3305,10193
|
|
20240612,121900,13163962490,3310,3305,3310,3305,7741
|
|
20240612,121800,13138368875,3305,3310,3310,3305,2316
|
|
20240612,121700,13130708305,3310,3305,3310,3305,3173
|
|
20240612,121600,13120208475,3310,3310,3310,3305,16950
|
|
20240612,121500,13064184850,3310,3310,3310,3305,22130
|
|
20240612,121400,12990936815,3315,3320,3320,3310,2268
|
|
20240612,121300,12983419560,3315,3315,3320,3315,2775
|
|
20240612,121200,12974219950,3315,3315,3320,3310,2888
|
|
20240612,121100,12964647275,3315,3315,3315,3310,7219
|
|
20240612,121000,12940748660,3310,3315,3320,3310,24950
|
|
20240612,120900,12858065730,3320,3320,3325,3315,37871
|
|
20240612,120800,12732360460,3320,3320,3325,3320,2430
|
|
20240612,120700,12724290465,3325,3330,3330,3320,4943
|
|
20240612,120600,12707860345,3330,3330,3330,3320,259
|
|
20240612,120500,12706999535,3325,3330,3330,3320,2227
|
|
20240612,120400,12699591285,3320,3325,3330,3320,9492
|
|
20240612,120300,12668030735,3325,3330,3330,3320,12101
|
|
20240612,120200,12627795970,3330,3330,3330,3325,4228
|
|
20240612,120100,12613716765,3330,3325,3330,3325,4683
|
|
20240612,120000,12598123135,3325,3325,3330,3325,1431
|
|
20240612,115900,12593361630,3325,3330,3330,3325,2943
|
|
20240612,115800,12583565720,3330,3320,3330,3320,4824
|
|
20240612,115700,12567534845,3320,3325,3325,3320,3350
|
|
20240612,115600,12556398965,3325,3320,3325,3320,6906
|
|
20240612,115500,12533466700,3325,3320,3325,3320,7871
|
|
20240612,115400,12507331930,3320,3320,3325,3320,12833
|
|
20240612,115300,12464725575,3325,3330,3330,3320,15527
|
|
20240612,115200,12413101745,3330,3330,3330,3325,2760
|
|
20240612,115100,12403911930,3330,3335,3335,3325,3721
|
|
20240612,115000,12391526735,3335,3330,3335,3330,5696
|
|
20240612,114900,12372544420,3335,3335,3335,3330,4085
|
|
20240612,114800,12358935560,3335,3335,3335,3330,5934
|
|
20240612,114700,12339172540,3335,3335,3335,3330,23096
|
|
20240612,114600,12262238755,3340,3335,3340,3330,6170
|
|
20240612,114500,12241662255,3335,3350,3350,3335,10204
|
|
20240612,114400,12207565615,3350,3350,3350,3345,1737
|
|
20240612,114300,12201751665,3350,3345,3350,3345,1458
|
|
20240612,114200,12196874365,3345,3350,3350,3345,674
|
|
20240612,114100,12194618335,3345,3355,3355,3345,2183
|
|
20240612,114000,12187310570,3355,3355,3355,3350,882
|
|
20240612,113900,12184355770,3350,3355,3360,3350,6738
|
|
20240612,113800,12161759565,3350,3355,3355,3350,3462
|
|
20240612,113700,12150155700,3355,3355,3360,3355,4045
|
|
20240612,113600,12136584375,3355,3350,3355,3345,5768
|
|
20240612,113500,12117245425,3350,3345,3350,3340,4339
|
|
20240612,113400,12102716765,3340,3350,3355,3330,43936
|
|
20240612,113300,11956173970,3350,3355,3355,3350,5638
|
|
20240612,113200,11937286160,3350,3350,3355,3350,4342
|
|
20240612,113100,11922729695,3345,3335,3345,3335,8424
|
|
20240612,113000,11894625020,3335,3335,3335,3330,10622
|
|
20240612,112900,11859211160,3335,3335,3340,3335,13454
|
|
20240612,112800,11814340865,3335,3340,3340,3330,27610
|
|
20240612,112700,11722251110,3340,3350,3350,3335,41651
|
|
20240612,112600,11583063680,3350,3350,3355,3350,9816
|
|
20240612,112500,11550178580,3345,3345,3350,3345,4014
|
|
20240612,112400,11536737645,3350,3350,3355,3345,23956
|
|
20240612,112300,11456518980,3350,3360,3360,3345,30096
|
|
20240612,112200,11355712375,3360,3365,3365,3355,46150
|
|
20240612,112100,11200699930,3370,3360,3370,3355,6577
|
|
20240612,112000,11178596670,3360,3365,3370,3360,18542
|
|
20240612,111900,11116220880,3370,3370,3370,3365,16775
|
|
20240612,111800,11059693665,3365,3370,3370,3365,1992
|
|
20240612,111700,11052990580,3365,3355,3365,3355,5414
|
|
20240612,111600,11034792130,3370,3375,3375,3350,70602
|
|
20240612,111500,10797580885,3375,3375,3375,3375,2883
|
|
20240612,111400,10787850760,3380,3375,3380,3375,5926
|
|
20240612,111300,10767841105,3380,3375,3380,3375,3785
|
|
20240612,111200,10755056590,3375,3380,3380,3370,11071
|
|
20240612,111100,10717694475,3380,3375,3380,3375,4411
|
|
20240612,111000,10702786550,3375,3380,3380,3375,3340
|
|
20240612,110900,10691502765,3380,3380,3380,3375,7288
|
|
20240612,110800,10666872015,3380,3385,3385,3380,551
|
|
20240612,110700,10665008395,3385,3380,3390,3380,12781
|
|
20240612,110600,10621756210,3385,3390,3390,3380,11540
|
|
20240612,110500,10582750900,3380,3385,3390,3375,20385
|
|
20240612,110400,10513754445,3385,3385,3385,3375,6726
|
|
20240612,110300,10491017040,3380,3390,3390,3375,19359
|
|
20240612,110200,10425512575,3390,3395,3395,3385,8972
|
|
20240612,110100,10395075755,3395,3385,3395,3380,36377
|
|
20240612,110000,10271722920,3385,3385,3390,3380,13956
|
|
20240612,105900,10224444620,3385,3380,3385,3370,19053
|
|
20240612,105800,10160049340,3385,3375,3385,3365,7381
|
|
20240612,105700,10135114600,3375,3365,3375,3365,5364
|
|
20240612,105600,10117049380,3365,3360,3370,3360,6537
|
|
20240612,105500,10095052440,3360,3370,3370,3360,2620
|
|
20240612,105400,10086240890,3370,3370,3375,3365,13051
|
|
20240612,105300,10042266920,3375,3380,3380,3370,5384
|
|
20240612,105200,10024097320,3375,3375,3395,3370,40469
|
|
20240612,105100,9887099045,3375,3375,3375,3360,5386
|
|
20240612,105000,9868964545,3375,3355,3380,3355,18978
|
|
20240612,104900,9805126750,3355,3355,3360,3355,4848
|
|
20240612,104800,9788861650,3355,3360,3360,3355,17742
|
|
20240612,104700,9729310755,3360,3365,3365,3360,2027
|
|
20240612,104600,9722492425,3365,3370,3370,3355,36643
|
|
20240612,104500,9599329095,3365,3375,3380,3365,28999
|
|
20240612,104400,9501555900,3380,3380,3380,3375,12572
|
|
20240612,104300,9459066415,3385,3380,3390,3380,35609
|
|
20240612,104200,9338498855,3380,3380,3385,3375,16807
|
|
20240612,104100,9281699305,3380,3390,3390,3380,19671
|
|
20240612,104000,9215138335,3390,3385,3390,3380,16004
|
|
20240612,103900,9160944925,3385,3380,3390,3375,28297
|
|
20240612,103800,9065297900,3390,3395,3400,3375,87366
|
|
20240612,103700,8769398980,3390,3405,3405,3390,97225
|
|
20240612,103600,8439140395,3400,3410,3410,3390,119485
|
|
20240612,103500,8032936595,3410,3395,3410,3390,122316
|
|
20240612,103400,7617324130,3395,3380,3400,3380,98613
|
|
20240612,103300,7282901060,3385,3380,3385,3375,24545
|
|
20240612,103200,7199933850,3380,3370,3385,3365,52943
|
|
20240612,103100,7021274000,3365,3365,3370,3365,6125
|
|
20240612,103000,7000656415,3360,3370,3370,3360,15235
|
|
20240612,102900,6949408295,3365,3370,3370,3365,1644
|
|
20240612,102800,6943873285,3370,3370,3370,3365,6982
|
|
20240612,102700,6920369915,3365,3365,3370,3360,16908
|
|
20240612,102600,6863464300,3365,3365,3365,3355,10346
|
|
20240612,102500,6828699460,3365,3360,3365,3360,14257
|
|
20240612,102400,6780776880,3360,3360,3360,3355,5353
|
|
20240612,102300,6762801400,3360,3355,3360,3355,2363
|
|
20240612,102200,6754861905,3355,3355,3360,3355,2823
|
|
20240612,102100,6745390690,3355,3355,3360,3350,7231
|
|
20240612,102000,6721129590,3355,3345,3355,3345,3253
|
|
20240612,101900,6710233870,3345,3355,3355,3345,5538
|
|
20240612,101800,6691677345,3355,3350,3355,3350,4549
|
|
20240612,101700,6676433665,3350,3355,3355,3350,6586
|
|
20240612,101600,6654346100,3355,3360,3360,3355,4260
|
|
20240612,101500,6640048265,3360,3355,3360,3350,3766
|
|
20240612,101400,6627419250,3350,3350,3355,3350,6310
|
|
20240612,101300,6606275135,3350,3355,3365,3350,10998
|
|
20240612,101200,6569340605,3355,3360,3365,3355,8894
|
|
20240612,101100,6539462565,3360,3345,3360,3345,13430
|
|
20240612,101000,6494401590,3340,3350,3355,3340,17070
|
|
20240612,100900,6437257785,3355,3360,3365,3350,39594
|
|
20240612,100800,6304324830,3360,3370,3375,3360,49465
|
|
20240612,100700,6137897490,3365,3365,3370,3360,27532
|
|
20240612,100600,6045246735,3365,3365,3365,3360,12747
|
|
20240612,100500,6002391100,3365,3360,3365,3360,9414
|
|
20240612,100400,5970754995,3360,3360,3365,3355,14011
|
|
20240612,100300,5923676175,3360,3355,3360,3355,6414
|
|
20240612,100200,5902153995,3360,3365,3365,3355,16014
|
|
20240612,100100,5848346535,3365,3365,3365,3360,7867
|
|
20240612,100000,5821905425,3365,3370,3370,3355,26112
|
|
20240612,095900,5734078865,3370,3365,3370,3360,35740
|
|
20240612,095800,5613789145,3365,3340,3365,3335,91475
|
|
20240612,095700,5307607195,3340,3330,3345,3330,19307
|
|
20240612,095600,5243134260,3335,3330,3335,3330,17875
|
|
20240612,095500,5183552535,3335,3335,3335,3330,7034
|
|
20240612,095400,5160099825,3330,3335,3335,3330,11203
|
|
20240612,095300,5122744025,3335,3330,3335,3330,7917
|
|
20240612,095200,5096358605,3330,3330,3330,3325,7612
|
|
20240612,095100,5071033140,3330,3335,3335,3325,2779
|
|
20240612,095000,5061771950,3335,3320,3335,3320,29677
|
|
20240612,094900,4963075080,3320,3325,3325,3315,9988
|
|
20240612,094800,4929946475,3325,3330,3330,3320,4180
|
|
20240612,094700,4916068155,3330,3325,3330,3320,9282
|
|
20240612,094600,4885220300,3330,3330,3330,3320,3973
|
|
20240612,094500,4872007245,3330,3330,3330,3325,3038
|
|
20240612,094400,4861901600,3325,3325,3330,3325,5403
|
|
20240612,094300,4843935000,3330,3330,3330,3325,938
|
|
20240612,094200,4840814380,3330,3330,3330,3325,9994
|
|
20240612,094100,4807582290,3330,3330,3330,3325,956
|
|
20240612,094000,4804399480,3325,3325,3330,3320,11009
|
|
20240612,093900,4767791190,3320,3320,3325,3320,14612
|
|
20240612,093800,4719274845,3320,3330,3330,3320,2812
|
|
20240612,093700,4709930165,3325,3325,3330,3320,2029
|
|
20240612,093600,4703181700,3325,3325,3325,3320,7693
|
|
20240612,093500,4677626495,3325,3330,3340,3320,21048
|
|
20240612,093400,4607466595,3320,3320,3335,3320,18321
|
|
20240612,093300,4546516510,3325,3325,3330,3310,19692
|
|
20240612,093200,4481089120,3325,3320,3330,3310,40745
|
|
20240612,093100,4345935820,3315,3330,3330,3310,20038
|
|
20240612,093000,4279460390,3325,3325,3330,3320,23663
|
|
20240612,092900,4200810055,3325,3325,3330,3320,19738
|
|
20240612,092800,4135200180,3320,3330,3330,3295,151043
|
|
20240612,092700,3635527865,3330,3330,3335,3330,9206
|
|
20240612,092600,3604865330,3335,3330,3335,3330,8467
|
|
20240612,092500,3576667690,3335,3330,3335,3325,13621
|
|
20240612,092400,3531320275,3330,3335,3335,3330,11600
|
|
20240612,092300,3492687210,3335,3345,3345,3330,26980
|
|
20240612,092200,3402709455,3345,3335,3350,3330,21681
|
|
20240612,092100,3330240825,3335,3340,3340,3330,17222
|
|
20240612,092000,3272793265,3340,3340,3345,3340,14942
|
|
20240612,091900,3222881235,3340,3340,3345,3330,17616
|
|
20240612,091800,3164053460,3340,3340,3345,3335,32328
|
|
20240612,091700,3056158870,3340,3350,3350,3335,22489
|
|
20240612,091600,2981037805,3345,3355,3355,3340,25365
|
|
20240612,091500,2896159385,3350,3345,3360,3345,35807
|
|
20240612,091400,2776238765,3345,3360,3360,3345,40605
|
|
20240612,091300,2640096810,3360,3360,3360,3355,27867
|
|
20240612,091200,2546504065,3360,3365,3365,3355,8324
|
|
20240612,091100,2518559295,3365,3355,3370,3355,23863
|
|
20240612,091000,2438450875,3355,3380,3380,3350,98825
|
|
20240612,090900,2106041095,3380,3375,3385,3375,29644
|
|
20240612,090800,2005864500,3375,3380,3380,3375,12366
|
|
20240612,090700,1964106585,3385,3370,3385,3365,65651
|
|
20240612,090600,1742723910,3370,3375,3380,3370,16044
|
|
20240612,090500,1688612330,3370,3385,3395,3360,56980
|
|
20240612,090400,1496419540,3390,3360,3390,3360,127434
|
|
20240612,090300,1066436055,3365,3375,3380,3355,57864
|
|
20240612,090200,871735395,3380,3375,3380,3365,41620
|
|
20240612,090100,731216635,3380,3360,3385,3360,96217
|
|
20240612,090000,406851750,3370,3355,3385,3355,120653
|