598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185500,70172898790,18410,18410,18410,18410,125635
|
|
20240610,185400,70172898790,18410,18410,18410,18410,0
|
|
20240610,185300,70172898790,18410,18410,18410,18410,0
|
|
20240610,185200,70172898790,18410,18410,18410,18410,0
|
|
20240610,185100,70172898790,18410,18410,18410,18410,0
|
|
20240610,185000,70172898790,18410,18410,18410,18410,0
|
|
20240610,184900,70172898790,18410,18410,18410,18410,0
|
|
20240610,184800,70172898790,18410,18410,18410,18410,0
|
|
20240610,184700,70172898790,18410,18410,18410,18410,0
|
|
20240610,184600,70172898790,18410,18410,18410,18410,0
|
|
20240610,184500,70172898790,18410,18410,18410,18410,0
|
|
20240610,184400,70172898790,18410,18410,18410,18410,0
|
|
20240610,184300,70172898790,18410,18410,18410,18410,0
|
|
20240610,184200,70172898790,18410,18410,18410,18410,0
|
|
20240610,184100,70172898790,18410,18410,18410,18410,0
|
|
20240610,184000,70172898790,18410,18410,18410,18410,0
|
|
20240610,183900,70172898790,18410,18410,18410,18410,0
|
|
20240610,183800,70172898790,18410,18410,18410,18410,0
|
|
20240610,183700,70172898790,18410,18410,18410,18410,0
|
|
20240610,183600,70172898790,18410,18410,18410,18410,0
|
|
20240610,183500,70172898790,18410,18410,18410,18410,0
|
|
20240610,183400,70172898790,18410,18410,18410,18410,0
|
|
20240610,183300,70172898790,18410,18410,18410,18410,0
|
|
20240610,183200,70172898790,18410,18410,18410,18410,0
|
|
20240610,183100,70172898790,18410,18410,18410,18410,0
|
|
20240610,183000,70172898790,18410,18410,18410,18410,0
|
|
20240610,182900,70172898790,18410,18410,18410,18410,0
|
|
20240610,182800,70172898790,18410,18410,18410,18410,0
|
|
20240610,182700,70172898790,18410,18410,18410,18410,0
|
|
20240610,182600,70172898790,18410,18410,18410,18410,0
|
|
20240610,182500,70172898790,18410,18410,18410,18410,125635
|
|
20240610,182400,70172898790,18410,18410,18410,18410,0
|
|
20240610,182300,70172898790,18410,18410,18410,18410,0
|
|
20240610,182200,70172898790,18410,18410,18410,18410,0
|
|
20240610,182100,70172898790,18410,18410,18410,18410,0
|
|
20240610,182000,70172898790,18410,18410,18410,18410,0
|
|
20240610,181900,70172898790,18410,18410,18410,18410,0
|
|
20240610,181800,70172898790,18410,18410,18410,18410,0
|
|
20240610,181700,70172898790,18410,18410,18410,18410,0
|
|
20240610,181600,70172898790,18410,18410,18410,18410,0
|
|
20240610,181500,70172898790,18410,18410,18410,18410,0
|
|
20240610,181400,70172898790,18410,18410,18410,18410,0
|
|
20240610,181300,70172898790,18410,18410,18410,18410,0
|
|
20240610,181200,70172898790,18410,18410,18410,18410,0
|
|
20240610,181100,70172898790,18410,18410,18410,18410,0
|
|
20240610,181000,70172898790,18410,18410,18410,18410,0
|
|
20240610,180900,70172898790,18410,18410,18410,18410,0
|
|
20240610,180800,70172898790,18410,18410,18410,18410,0
|
|
20240610,180700,70172898790,18410,18410,18410,18410,0
|
|
20240610,180600,70172898790,18410,18410,18410,18410,0
|
|
20240610,180500,70172898790,18410,18410,18410,18410,0
|
|
20240610,180400,70172898790,18410,18410,18410,18410,0
|
|
20240610,180300,70172898790,18410,18410,18410,18410,0
|
|
20240610,180200,70172898790,18410,18410,18410,18410,0
|
|
20240610,180100,70172898790,18410,18410,18410,18410,0
|
|
20240610,180000,70172898790,18410,18410,18410,18410,0
|
|
20240610,175900,70172898790,18410,18410,18410,18410,0
|
|
20240610,175800,70172898790,18410,18410,18410,18410,0
|
|
20240610,175700,70172898790,18410,18410,18410,18410,0
|
|
20240610,175600,70172898790,18410,18410,18410,18410,0
|
|
20240610,175500,70172898790,18410,18410,18410,18410,125635
|
|
20240610,175400,70172898790,18410,18410,18410,18410,0
|
|
20240610,175300,70172898790,18410,18410,18410,18410,0
|
|
20240610,175200,70172898790,18410,18410,18410,18410,0
|
|
20240610,175100,70172898790,18410,18410,18410,18410,0
|
|
20240610,175000,70172898790,18410,18410,18410,18410,0
|
|
20240610,174900,70172898790,18410,18410,18410,18410,0
|
|
20240610,174800,70172898790,18410,18410,18410,18410,0
|
|
20240610,174700,70172898790,18410,18410,18410,18410,0
|
|
20240610,174600,70172898790,18410,18410,18410,18410,0
|
|
20240610,174500,70172898790,18410,18410,18410,18410,0
|
|
20240610,174400,70172898790,18410,18410,18410,18410,0
|
|
20240610,174300,70172898790,18410,18410,18410,18410,0
|
|
20240610,174200,70172898790,18410,18410,18410,18410,0
|
|
20240610,174100,70172898790,18410,18410,18410,18410,0
|
|
20240610,174000,70172898790,18410,18410,18410,18410,0
|
|
20240610,173900,70172898790,18410,18410,18410,18410,0
|
|
20240610,173800,70172898790,18410,18410,18410,18410,0
|
|
20240610,173700,70172898790,18410,18410,18410,18410,0
|
|
20240610,173600,70172898790,18410,18410,18410,18410,0
|
|
20240610,173500,70172898790,18410,18410,18410,18410,0
|
|
20240610,173400,70172898790,18410,18410,18410,18410,0
|
|
20240610,173300,70172898790,18410,18410,18410,18410,0
|
|
20240610,173200,70172898790,18410,18410,18410,18410,0
|
|
20240610,173100,70172898790,18410,18410,18410,18410,0
|
|
20240610,173000,70172898790,18410,18410,18410,18410,0
|
|
20240610,172900,70172898790,18410,18410,18410,18410,0
|
|
20240610,172800,70172898790,18410,18410,18410,18410,0
|
|
20240610,172700,70172898790,18410,18410,18410,18410,0
|
|
20240610,172600,70172898790,18410,18410,18410,18410,0
|
|
20240610,172500,70172898790,18410,18410,18410,18410,125635
|
|
20240610,172400,70172898790,18410,18410,18410,18410,0
|
|
20240610,172300,70172898790,18410,18410,18410,18410,0
|
|
20240610,172200,70172898790,18410,18410,18410,18410,0
|
|
20240610,172100,70172898790,18410,18410,18410,18410,0
|
|
20240610,172000,70172898790,18410,18410,18410,18410,0
|
|
20240610,171900,70172898790,18410,18410,18410,18410,0
|
|
20240610,171800,70172898790,18410,18410,18410,18410,0
|
|
20240610,171700,70172898790,18410,18410,18410,18410,0
|
|
20240610,171600,70172898790,18410,18410,18410,18410,0
|
|
20240610,171500,70172898790,18410,18410,18410,18410,0
|
|
20240610,171400,70172898790,18410,18410,18410,18410,0
|
|
20240610,171300,70172898790,18410,18410,18410,18410,0
|
|
20240610,171200,70172898790,18410,18410,18410,18410,0
|
|
20240610,171100,70172898790,18410,18410,18410,18410,0
|
|
20240610,171000,70172898790,18410,18410,18410,18410,0
|
|
20240610,170900,70172898790,18410,18410,18410,18410,0
|
|
20240610,170800,70172898790,18410,18410,18410,18410,0
|
|
20240610,170700,70172898790,18410,18410,18410,18410,0
|
|
20240610,170600,70172898790,18410,18410,18410,18410,0
|
|
20240610,170500,70172898790,18410,18410,18410,18410,0
|
|
20240610,170400,70172898790,18410,18410,18410,18410,0
|
|
20240610,170300,70172898790,18410,18410,18410,18410,0
|
|
20240610,170200,70172898790,18410,18410,18410,18410,0
|
|
20240610,170100,70172898790,18410,18410,18410,18410,0
|
|
20240610,170000,70172898790,18410,18410,18410,18410,0
|
|
20240610,165900,70172898790,18410,18410,18410,18410,0
|
|
20240610,165800,70172898790,18410,18410,18410,18410,0
|
|
20240610,165700,70172898790,18410,18410,18410,18410,0
|
|
20240610,165600,70172898790,18410,18410,18410,18410,0
|
|
20240610,165500,70172898790,18410,18410,18410,18410,125635
|
|
20240610,165400,70172898790,18410,18410,18410,18410,0
|
|
20240610,165300,70172898790,18410,18410,18410,18410,0
|
|
20240610,165200,70172898790,18410,18410,18410,18410,0
|
|
20240610,165100,70172898790,18410,18410,18410,18410,0
|
|
20240610,165000,70172898790,18410,18410,18410,18410,0
|
|
20240610,164900,70172898790,18410,18410,18410,18410,0
|
|
20240610,164800,70172898790,18410,18410,18410,18410,0
|
|
20240610,164700,70172898790,18410,18410,18410,18410,0
|
|
20240610,164600,70172898790,18410,18410,18410,18410,0
|
|
20240610,164500,70172898790,18410,18410,18410,18410,0
|
|
20240610,164400,70172898790,18410,18410,18410,18410,0
|
|
20240610,164300,70172898790,18410,18410,18410,18410,0
|
|
20240610,164200,70172898790,18410,18410,18410,18410,0
|
|
20240610,164100,70172898790,18410,18410,18410,18410,0
|
|
20240610,164000,70172898790,18410,18410,18410,18410,0
|
|
20240610,163900,70172898790,18410,18410,18410,18410,0
|
|
20240610,163800,70172898790,18410,18410,18410,18410,0
|
|
20240610,163700,70172898790,18410,18410,18410,18410,0
|
|
20240610,163600,70172898790,18410,18410,18410,18410,0
|
|
20240610,163500,70172898790,18410,18410,18410,18410,0
|
|
20240610,163400,70172898790,18410,18410,18410,18410,0
|
|
20240610,163300,70172898790,18410,18410,18410,18410,0
|
|
20240610,163200,70172898790,18410,18410,18410,18410,0
|
|
20240610,163100,70172898790,18410,18410,18410,18410,0
|
|
20240610,163000,70172898790,18410,18410,18410,18410,0
|
|
20240610,162900,70172898790,18410,18410,18410,18410,0
|
|
20240610,162800,70172898790,18410,18410,18410,18410,0
|
|
20240610,162700,70172898790,18410,18410,18410,18410,0
|
|
20240610,162600,70172898790,18410,18410,18410,18410,0
|
|
20240610,162500,70172898790,18410,18410,18410,18410,125635
|
|
20240610,162400,70172898790,18410,18410,18410,18410,0
|
|
20240610,162300,70172898790,18410,18410,18410,18410,0
|
|
20240610,162200,70172898790,18410,18410,18410,18410,0
|
|
20240610,162100,70172898790,18410,18410,18410,18410,0
|
|
20240610,162000,70172898790,18410,18410,18410,18410,0
|
|
20240610,161900,70172898790,18410,18410,18410,18410,0
|
|
20240610,161800,70172898790,18410,18410,18410,18410,0
|
|
20240610,161700,70172898790,18410,18410,18410,18410,0
|
|
20240610,161600,70172898790,18410,18410,18410,18410,0
|
|
20240610,161500,70172898790,18410,18410,18410,18410,0
|
|
20240610,161400,70172898790,18410,18410,18410,18410,0
|
|
20240610,161300,70172898790,18410,18410,18410,18410,0
|
|
20240610,161200,70172898790,18410,18410,18410,18410,0
|
|
20240610,161100,70172898790,18410,18410,18410,18410,0
|
|
20240610,161000,70172898790,18410,18410,18410,18410,0
|
|
20240610,160900,70172898790,18410,18410,18410,18410,0
|
|
20240610,160800,70172898790,18410,18410,18410,18410,0
|
|
20240610,160700,70172898790,18410,18410,18410,18410,0
|
|
20240610,160600,70172898790,18410,18410,18410,18410,0
|
|
20240610,160500,70172898790,18410,18410,18410,18410,0
|
|
20240610,160400,70172898790,18410,18410,18410,18410,0
|
|
20240610,160300,70172898790,18410,18410,18410,18410,0
|
|
20240610,160200,70172898790,18410,18410,18410,18410,0
|
|
20240610,160100,70172898790,18410,18410,18410,18410,0
|
|
20240610,160000,70172898790,18410,18410,18410,18410,0
|
|
20240610,155900,70172898790,18410,18410,18410,18410,0
|
|
20240610,155800,70172898790,18410,18410,18410,18410,0
|
|
20240610,155700,70172898790,18410,18410,18410,18410,0
|
|
20240610,155600,70172898790,18410,18410,18410,18410,0
|
|
20240610,155500,70172898790,18410,18410,18410,18410,125635
|
|
20240610,155400,70172898790,18410,18410,18410,18410,0
|
|
20240610,155300,70172898790,18410,18410,18410,18410,0
|
|
20240610,155200,70172898790,18410,18410,18410,18410,0
|
|
20240610,155100,70172898790,18410,18410,18410,18410,0
|
|
20240610,155000,70172898790,18410,18410,18410,18410,0
|
|
20240610,154900,70172898790,18410,18410,18410,18410,0
|
|
20240610,154800,70172898790,18410,18410,18410,18410,0
|
|
20240610,154700,70172898790,18410,18410,18410,18410,0
|
|
20240610,154600,70172898790,18410,18410,18410,18410,0
|
|
20240610,154500,70172898790,18410,18410,18410,18410,0
|
|
20240610,154400,70172898790,18410,18410,18410,18410,0
|
|
20240610,154300,70172898790,18410,18410,18410,18410,0
|
|
20240610,154200,70172898790,18410,18410,18410,18410,0
|
|
20240610,154100,70172898790,18410,18410,18410,18410,0
|
|
20240610,154000,70172898790,18410,18410,18410,18410,0
|
|
20240610,153900,70172898790,18410,18410,18410,18410,0
|
|
20240610,153800,70172898790,18410,18410,18410,18410,0
|
|
20240610,153700,70172898790,18410,18410,18410,18410,0
|
|
20240610,153600,70172898790,18410,18410,18410,18410,0
|
|
20240610,153500,70172898790,18410,18410,18410,18410,0
|
|
20240610,153400,70172898790,18410,18410,18410,18410,0
|
|
20240610,153300,70172898790,18410,18410,18410,18410,0
|
|
20240610,153200,70172898790,18410,18410,18410,18410,0
|
|
20240610,153100,70172898790,18410,18410,18410,18410,0
|
|
20240610,153000,70172898790,18410,18410,18410,18410,125635
|
|
20240610,152900,67859958440,18470,18470,18470,18470,0
|
|
20240610,152800,67859958440,18470,18470,18470,18470,0
|
|
20240610,152700,67859958440,18470,18470,18470,18470,0
|
|
20240610,152600,67859958440,18470,18470,18470,18470,0
|
|
20240610,152500,67859958440,18470,18470,18470,18470,0
|
|
20240610,152400,67859958440,18470,18470,18470,18470,0
|
|
20240610,152300,67859958440,18470,18470,18470,18470,0
|
|
20240610,152200,67859958440,18470,18470,18470,18470,0
|
|
20240610,152100,67859958440,18470,18470,18470,18470,0
|
|
20240610,152000,67859958440,18470,18470,18470,18470,0
|
|
20240610,151900,67859958440,18470,18430,18480,18420,6807
|
|
20240610,151800,67734385390,18430,18420,18440,18420,3359
|
|
20240610,151700,67672485790,18420,18420,18430,18410,7651
|
|
20240610,151600,67531555900,18420,18420,18430,18410,8411
|
|
20240610,151500,67376631840,18420,18400,18430,18400,8873
|
|
20240610,151400,67213221650,18400,18420,18430,18400,10721
|
|
20240610,151300,67015857880,18420,18420,18430,18420,7376
|
|
20240610,151200,66879988110,18420,18430,18440,18420,7414
|
|
20240610,151100,66743362000,18430,18420,18440,18410,6295
|
|
20240610,151000,66627379980,18420,18460,18470,18420,12749
|
|
20240610,150900,66392195530,18460,18430,18470,18430,5621
|
|
20240610,150800,66288517890,18430,18410,18440,18410,5669
|
|
20240610,150700,66184113650,18410,18400,18420,18400,12459
|
|
20240610,150600,65954768790,18400,18410,18420,18400,13872
|
|
20240610,150500,65699415260,18410,18430,18430,18410,9106
|
|
20240610,150400,65531714160,18420,18430,18450,18420,11146
|
|
20240610,150300,65326282150,18430,18460,18470,18430,14485
|
|
20240610,150200,65059062670,18470,18480,18490,18460,8580
|
|
20240610,150100,64900572800,18480,18500,18510,18480,18699
|
|
20240610,150000,64554700890,18500,18510,18520,18500,12662
|
|
20240610,145900,64320367570,18510,18540,18540,18510,18442
|
|
20240610,145800,63978690530,18530,18550,18550,18530,3266
|
|
20240610,145700,63918143740,18540,18540,18550,18530,4817
|
|
20240610,145600,63828849350,18540,18550,18550,18530,4772
|
|
20240610,145500,63740381100,18540,18550,18570,18540,5104
|
|
20240610,145400,63645723960,18550,18560,18580,18550,4592
|
|
20240610,145300,63560510300,18560,18570,18620,18550,4648
|
|
20240610,145200,63474244870,18570,18580,18640,18570,10254
|
|
20240610,145100,63283544850,18590,18530,18590,18530,9377
|
|
20240610,145000,63109627060,18530,18540,18550,18530,5155
|
|
20240610,144900,63014054390,18550,18570,18580,18540,9788
|
|
20240610,144800,62832425750,18570,18570,18580,18560,5393
|
|
20240610,144700,62732305670,18570,18570,18580,18560,5320
|
|
20240610,144600,62633498000,18570,18580,18590,18570,6043
|
|
20240610,144500,62521237060,18580,18580,18600,18580,2529
|
|
20240610,144400,62474238610,18590,18590,18590,18580,3347
|
|
20240610,144300,62412039390,18590,18590,18590,18580,2810
|
|
20240610,144200,62359815500,18580,18590,18590,18580,4375
|
|
20240610,144100,62278504980,18580,18590,18600,18580,3953
|
|
20240610,144000,62205028690,18590,18600,18610,18590,5254
|
|
20240610,143900,62107322810,18600,18600,18610,18590,6627
|
|
20240610,143800,61984036740,18600,18610,18620,18600,4564
|
|
20240610,143700,61899096880,18610,18610,18620,18600,2877
|
|
20240610,143600,61845556230,18610,18650,18650,18610,5494
|
|
20240610,143500,61743222000,18640,18590,18660,18580,13946
|
|
20240610,143400,61483446640,18590,18550,18590,18550,4869
|
|
20240610,143300,61392965590,18570,18540,18570,18530,6133
|
|
20240610,143200,61279170170,18540,18540,18560,18530,5154
|
|
20240610,143100,61183616370,18530,18540,18540,18530,2258
|
|
20240610,143000,61141767700,18540,18530,18550,18530,1429
|
|
20240610,142900,61115277330,18540,18520,18550,18520,3414
|
|
20240610,142800,61051981380,18530,18530,18540,18510,4816
|
|
20240610,142700,60962758510,18530,18530,18540,18520,4178
|
|
20240610,142600,60885352300,18540,18540,18540,18520,3747
|
|
20240610,142500,60815926660,18540,18540,18550,18530,2355
|
|
20240610,142400,60772265160,18540,18550,18560,18540,2157
|
|
20240610,142300,60732259210,18540,18550,18560,18540,2448
|
|
20240610,142200,60686841830,18560,18550,18560,18540,2927
|
|
20240610,142100,60632535570,18560,18550,18560,18540,1925
|
|
20240610,142000,60596817490,18550,18540,18550,18520,4623
|
|
20240610,141900,60511164680,18540,18540,18550,18520,5044
|
|
20240610,141800,60417699790,18550,18550,18560,18540,3854
|
|
20240610,141700,60346206570,18550,18560,18560,18550,4324
|
|
20240610,141600,60265986210,18550,18560,18560,18550,3069
|
|
20240610,141500,60209038290,18550,18550,18570,18550,2451
|
|
20240610,141400,60163556620,18560,18560,18580,18550,3700
|
|
20240610,141300,60094866280,18560,18570,18580,18560,3405
|
|
20240610,141200,60031633530,18580,18560,18580,18560,1576
|
|
20240610,141100,60002372120,18560,18560,18570,18560,4239
|
|
20240610,141000,59923672590,18560,18570,18570,18560,3612
|
|
20240610,140900,59856622850,18560,18560,18570,18560,4305
|
|
20240610,140800,59776701130,18570,18560,18570,18560,3700
|
|
20240610,140700,59708017610,18560,18560,18570,18560,2050
|
|
20240610,140600,59669959330,18570,18570,18580,18560,6059
|
|
20240610,140500,59557445970,18570,18590,18590,18570,1843
|
|
20240610,140400,59523202820,18590,18580,18590,18570,3341
|
|
20240610,140300,59461140000,18580,18580,18590,18570,5530
|
|
20240610,140200,59358399930,18590,18590,18600,18580,6147
|
|
20240610,140100,59244113150,18590,18570,18590,18560,5543
|
|
20240610,140000,59141119090,18570,18580,18580,18560,3484
|
|
20240610,135900,59076417830,18580,18580,18580,18570,1763
|
|
20240610,135800,59043668570,18570,18570,18580,18570,1689
|
|
20240610,135700,59012294760,18570,18580,18590,18560,5769
|
|
20240610,135600,58905167460,18570,18570,18580,18560,3413
|
|
20240610,135500,58841779550,18560,18560,18580,18560,1351
|
|
20240610,135400,58816693810,18570,18580,18580,18560,4035
|
|
20240610,135300,58741758410,18580,18560,18580,18560,1841
|
|
20240610,135200,58707566140,18560,18550,18570,18540,3336
|
|
20240610,135100,58645668220,18550,18570,18580,18540,3308
|
|
20240610,135000,58584289420,18560,18580,18580,18550,2635
|
|
20240610,134900,58535364150,18580,18550,18590,18550,1672
|
|
20240610,134800,58504330170,18560,18570,18580,18550,5080
|
|
20240610,134700,58409999990,18570,18570,18600,18570,5706
|
|
20240610,134600,58303962480,18570,18540,18570,18540,4898
|
|
20240610,134500,58213093800,18540,18520,18550,18520,5941
|
|
20240610,134400,58102957860,18530,18520,18540,18510,2052
|
|
20240610,134300,58064937060,18520,18520,18520,18510,4008
|
|
20240610,134200,57990727750,18510,18520,18540,18490,3778
|
|
20240610,134100,57920800610,18520,18500,18520,18500,6428
|
|
20240610,134000,57801820740,18500,18500,18510,18490,3858
|
|
20240610,133900,57730458770,18500,18500,18500,18490,4242
|
|
20240610,133800,57651993190,18500,18490,18500,18490,483
|
|
20240610,133700,57643060580,18490,18520,18520,18490,8460
|
|
20240610,133600,57486469540,18510,18530,18550,18510,6868
|
|
20240610,133500,57359249660,18530,18540,18540,18530,2361
|
|
20240610,133400,57315491910,18540,18540,18540,18530,892
|
|
20240610,133300,57298959360,18540,18550,18560,18530,2659
|
|
20240610,133200,57249657370,18550,18540,18570,18530,4663
|
|
20240610,133100,57163147990,18530,18520,18550,18520,2323
|
|
20240610,133000,57120084520,18530,18530,18540,18510,4979
|
|
20240610,132900,57027868150,18520,18510,18550,18510,1398
|
|
20240610,132800,57001952280,18550,18510,18550,18500,6000
|
|
20240610,132700,56890832000,18510,18480,18520,18470,6959
|
|
20240610,132600,56762136070,18480,18470,18480,18460,3422
|
|
20240610,132500,56698930970,18470,18470,18470,18460,2558
|
|
20240610,132400,56651685250,18470,18480,18490,18460,4119
|
|
20240610,132300,56575583460,18490,18510,18510,18490,2494
|
|
20240610,132200,56529453460,18510,18520,18520,18500,3162
|
|
20240610,132100,56470926570,18500,18520,18520,18500,5659
|
|
20240610,132000,56366199000,18520,18510,18520,18500,2102
|
|
20240610,131900,56327284090,18500,18500,18510,18490,5603
|
|
20240610,131800,56223634180,18500,18480,18530,18470,4607
|
|
20240610,131700,56138356010,18470,18450,18470,18440,2038
|
|
20240610,131600,56100756920,18450,18430,18450,18420,2088
|
|
20240610,131500,56062256580,18430,18450,18450,18420,10156
|
|
20240610,131400,55875035410,18440,18470,18470,18440,8814
|
|
20240610,131300,55712345200,18470,18480,18500,18460,3457
|
|
20240610,131200,55648466800,18500,18480,18500,18460,4837
|
|
20240610,131100,55559125320,18480,18480,18500,18460,5861
|
|
20240610,131000,55450812160,18480,18480,18530,18460,2320
|
|
20240610,130900,55407910490,18480,18460,18500,18460,2798
|
|
20240610,130800,55356193300,18470,18420,18470,18420,4878
|
|
20240610,130700,55266252040,18420,18410,18430,18400,4900
|
|
20240610,130600,55176022440,18400,18400,18400,18390,4606
|
|
20240610,130500,55091283020,18390,18380,18400,18380,3721
|
|
20240610,130400,55022875790,18390,18400,18400,18370,5646
|
|
20240610,130300,54919077170,18400,18400,18400,18390,3751
|
|
20240610,130200,54850091090,18390,18400,18410,18390,2531
|
|
20240610,130100,54803524210,18400,18390,18410,18390,2494
|
|
20240610,130000,54757638660,18390,18400,18400,18390,1295
|
|
20240610,125900,54733821350,18390,18410,18410,18390,17258
|
|
20240610,125800,54416300500,18410,18420,18420,18400,4807
|
|
20240610,125700,54327805640,18410,18410,18420,18400,4789
|
|
20240610,125600,54239629060,18410,18410,18420,18400,1632
|
|
20240610,125500,54209584530,18410,18410,18420,18400,2677
|
|
20240610,125400,54160314510,18410,18430,18430,18400,8061
|
|
20240610,125300,54011897200,18420,18420,18430,18420,1549
|
|
20240610,125200,53983361600,18420,18430,18430,18420,2965
|
|
20240610,125100,53928735970,18420,18420,18430,18420,3282
|
|
20240610,125000,53868278610,18420,18410,18430,18410,481
|
|
20240610,124900,53859418740,18420,18410,18420,18410,2666
|
|
20240610,124800,53810320950,18420,18430,18440,18410,6837
|
|
20240610,124700,53684369140,18440,18440,18440,18410,5149
|
|
20240610,124600,53589510450,18430,18440,18450,18430,5239
|
|
20240610,124500,53492925140,18450,18450,18460,18440,4604
|
|
20240610,124400,53407977600,18460,18460,18460,18450,1400
|
|
20240610,124300,53382141090,18460,18480,18490,18450,5211
|
|
20240610,124200,53285928260,18490,18510,18510,18480,10605
|
|
20240610,124100,53089804910,18510,18500,18510,18500,2418
|
|
20240610,124000,53045066730,18500,18520,18520,18500,3963
|
|
20240610,123900,52971724810,18520,18530,18540,18510,3576
|
|
20240610,123800,52905480950,18530,18520,18530,18500,5296
|
|
20240610,123700,52807452430,18520,18540,18550,18510,7433
|
|
20240610,123600,52669755140,18550,18550,18560,18540,3451
|
|
20240610,123500,52605754520,18550,18580,18580,18550,7388
|
|
20240610,123400,52468605030,18580,18580,18590,18570,2606
|
|
20240610,123300,52420188740,18590,18610,18610,18580,3453
|
|
20240610,123200,52355975530,18600,18600,18620,18600,1039
|
|
20240610,123100,52336636600,18610,18630,18650,18610,4673
|
|
20240610,123000,52249643010,18640,18620,18650,18620,3116
|
|
20240610,122900,52191576120,18630,18610,18650,18610,1381
|
|
20240610,122800,52165837060,18640,18620,18640,18600,2580
|
|
20240610,122700,52117793620,18620,18620,18630,18600,3551
|
|
20240610,122600,52051692820,18620,18610,18620,18600,2117
|
|
20240610,122500,52012283520,18620,18610,18640,18600,1517
|
|
20240610,122400,51984039320,18610,18620,18650,18600,2861
|
|
20240610,122300,51930769170,18600,18630,18650,18600,3557
|
|
20240610,122200,51864531810,18630,18630,18650,18620,2970
|
|
20240610,122100,51809180520,18630,18640,18660,18620,1479
|
|
20240610,122000,51781609630,18640,18650,18670,18600,8411
|
|
20240610,121900,51624974260,18650,18670,18670,18640,4475
|
|
20240610,121800,51541495270,18670,18680,18680,18660,4692
|
|
20240610,121700,51453899300,18670,18670,18690,18660,8202
|
|
20240610,121600,51300713130,18660,18650,18670,18600,5182
|
|
20240610,121500,51204038900,18650,18620,18670,18620,20129
|
|
20240610,121400,50828622690,18630,18600,18630,18580,11196
|
|
20240610,121300,50620254040,18590,18600,18600,18590,1236
|
|
20240610,121200,50597266220,18600,18600,18610,18590,1975
|
|
20240610,121100,50560528920,18610,18600,18610,18590,3291
|
|
20240610,121000,50499313990,18610,18600,18610,18590,2111
|
|
20240610,120900,50460051310,18600,18600,18610,18580,3629
|
|
20240610,120800,50392568470,18610,18600,18610,18580,5026
|
|
20240610,120700,50299090430,18590,18580,18600,18570,2334
|
|
20240610,120600,50255709850,18590,18580,18590,18570,1614
|
|
20240610,120500,50225719790,18580,18610,18610,18580,6341
|
|
20240610,120400,50107829940,18610,18610,18620,18590,4718
|
|
20240610,120300,50020037370,18610,18610,18620,18600,3427
|
|
20240610,120200,49956253000,18610,18600,18620,18590,3939
|
|
20240610,120100,49882970480,18610,18590,18610,18590,2871
|
|
20240610,120000,49829564130,18600,18570,18610,18570,6203
|
|
20240610,115900,49714258940,18570,18570,18580,18570,2252
|
|
20240610,115800,49672431660,18570,18580,18590,18570,4025
|
|
20240610,115700,49597653860,18580,18590,18600,18580,14798
|
|
20240610,115600,49322480890,18590,18570,18590,18560,3407
|
|
20240610,115500,49259167400,18570,18570,18580,18550,3893
|
|
20240610,115400,49186872890,18570,18540,18580,18540,9689
|
|
20240610,115300,49007047850,18530,18530,18540,18520,2783
|
|
20240610,115200,48955471090,18520,18530,18530,18510,1196
|
|
20240610,115100,48933315920,18530,18510,18530,18510,2840
|
|
20240610,115000,48880711760,18510,18520,18530,18510,3764
|
|
20240610,114900,48811018550,18510,18530,18540,18510,4137
|
|
20240610,114800,48734375910,18530,18510,18540,18510,3513
|
|
20240610,114700,48669294220,18520,18530,18540,18510,6930
|
|
20240610,114600,48540886310,18540,18520,18540,18510,3454
|
|
20240610,114500,48476887560,18510,18510,18530,18500,5930
|
|
20240610,114400,48367047420,18510,18510,18520,18500,4080
|
|
20240610,114300,48291521500,18520,18500,18520,18480,4210
|
|
20240610,114200,48213644930,18490,18470,18500,18450,6281
|
|
20240610,114100,48097580970,18480,18460,18480,18460,3510
|
|
20240610,114000,48032742800,18470,18460,18470,18450,4299
|
|
20240610,113900,47953379670,18450,18460,18470,18440,3617
|
|
20240610,113800,47886637340,18460,18440,18470,18430,3223
|
|
20240610,113700,47827142230,18450,18420,18460,18410,3612
|
|
20240610,113600,47760581970,18420,18400,18420,18400,2167
|
|
20240610,113500,47720686110,18410,18400,18430,18400,3565
|
|
20240610,113400,47655039010,18400,18400,18430,18400,3836
|
|
20240610,113300,47584386620,18400,18390,18440,18390,5543
|
|
20240610,113200,47482361410,18400,18390,18450,18390,2363
|
|
20240610,113100,47438860280,18390,18380,18430,18380,2787
|
|
20240610,113000,47387604860,18390,18380,18390,18370,4842
|
|
20240610,112900,47298639870,18380,18380,18390,18370,1768
|
|
20240610,112800,47266143180,18390,18390,18390,18380,3420
|
|
20240610,112700,47203276970,18390,18380,18400,18380,3643
|
|
20240610,112600,47136300190,18380,18400,18410,18380,3662
|
|
20240610,112500,47068936360,18400,18420,18430,18390,2946
|
|
20240610,112400,47014689070,18410,18390,18420,18390,4080
|
|
20240610,112300,46939579770,18390,18410,18410,18370,4096
|
|
20240610,112200,46864259340,18400,18440,18440,18400,5174
|
|
20240610,112100,46768948410,18430,18410,18450,18410,6428
|
|
20240610,112000,46650467310,18410,18350,18420,18340,8200
|
|
20240610,111900,46499767550,18340,18320,18360,18320,5502
|
|
20240610,111800,46398865680,18330,18340,18340,18320,3239
|
|
20240610,111700,46339495750,18340,18330,18350,18330,2663
|
|
20240610,111600,46290664280,18340,18340,18350,18330,1657
|
|
20240610,111500,46260273790,18350,18380,18390,18330,10779
|
|
20240610,111400,46062473800,18380,18390,18400,18370,6562
|
|
20240610,111300,45941846390,18390,18380,18400,18380,5030
|
|
20240610,111200,45849307030,18390,18350,18390,18350,6130
|
|
20240610,111100,45736631910,18360,18370,18370,18350,5615
|
|
20240610,111000,45633535730,18370,18370,18370,18360,1513
|
|
20240610,110900,45605746730,18360,18330,18380,18330,3115
|
|
20240610,110800,45548586560,18340,18340,18350,18330,11604
|
|
20240610,110700,45335775290,18330,18360,18380,18330,32924
|
|
20240610,110600,44731188970,18360,18310,18360,18310,10221
|
|
20240610,110500,44543815830,18320,18280,18320,18260,20734
|
|
20240610,110400,44164386320,18260,18230,18280,18220,5669
|
|
20240610,110300,44060908330,18230,18210,18240,18200,5093
|
|
20240610,110200,43968111320,18220,18210,18240,18200,9101
|
|
20240610,110100,43802331420,18220,18200,18230,18190,5145
|
|
20240610,110000,43708678430,18200,18190,18200,18180,9181
|
|
20240610,105900,43541659290,18200,18180,18230,18170,9005
|
|
20240610,105800,43377819280,18180,18170,18190,18170,12015
|
|
20240610,105700,43159450760,18170,18180,18180,18170,18561
|
|
20240610,105600,42822140480,18180,18200,18210,18180,19867
|
|
20240610,105500,42460624350,18200,18230,18240,18200,16623
|
|
20240610,105400,42157810600,18230,18260,18270,18220,15776
|
|
20240610,105300,41869908260,18250,18270,18270,18240,6176
|
|
20240610,105200,41757202110,18270,18220,18280,18210,19870
|
|
20240610,105100,41394960280,18220,18220,18240,18200,10409
|
|
20240610,105000,41205353460,18190,18210,18230,18160,34036
|
|
20240610,104900,40585967780,18210,18270,18280,18210,35984
|
|
20240610,104800,39929773870,18280,18300,18300,18260,25320
|
|
20240610,104700,39467119810,18300,18270,18300,18240,25248
|
|
20240610,104600,39006204570,18270,18320,18340,18260,38914
|
|
20240610,104500,38293767830,18310,18420,18430,18310,61672
|
|
20240610,104400,37161210600,18430,18430,18440,18410,12202
|
|
20240610,104300,36936440690,18430,18430,18440,18420,9058
|
|
20240610,104200,36769517160,18420,18430,18450,18420,7536
|
|
20240610,104100,36630626420,18430,18420,18440,18410,13992
|
|
20240610,104000,36372902600,18430,18450,18450,18420,7808
|
|
20240610,103900,36229003750,18440,18450,18460,18430,16393
|
|
20240610,103800,35926681540,18440,18470,18470,18440,18022
|
|
20240610,103700,35594083290,18470,18480,18480,18450,13614
|
|
20240610,103600,35342740260,18470,18520,18520,18460,71959
|
|
20240610,103500,34011890140,18520,18520,18530,18510,7627
|
|
20240610,103400,33870672050,18520,18520,18520,18510,11514
|
|
20240610,103300,33657514040,18520,18520,18530,18510,9471
|
|
20240610,103200,33482161460,18520,18530,18530,18510,14349
|
|
20240610,103100,33216450860,18530,18530,18530,18520,3152
|
|
20240610,103000,33158065800,18530,18530,18530,18510,6650
|
|
20240610,102900,33034911370,18530,18520,18540,18510,6522
|
|
20240610,102800,32914126840,18530,18520,18540,18510,10917
|
|
20240610,102700,32711947330,18520,18520,18530,18510,11448
|
|
20240610,102600,32499954750,18530,18520,18540,18510,10512
|
|
20240610,102500,32305254630,18520,18530,18540,18510,23329
|
|
20240610,102400,31873099130,18530,18570,18580,18530,43240
|
|
20240610,102300,31071152010,18560,18590,18590,18560,24406
|
|
20240610,102200,30617791040,18590,18580,18590,18570,4166
|
|
20240610,102100,30540397890,18570,18580,18590,18560,8120
|
|
20240610,102000,30389609670,18590,18570,18590,18570,5796
|
|
20240610,101900,30281911010,18570,18580,18590,18570,4262
|
|
20240610,101800,30202736040,18590,18590,18600,18580,5401
|
|
20240610,101700,30102334360,18600,18600,18600,18590,1430
|
|
20240610,101600,30075742790,18600,18600,18610,18590,6060
|
|
20240610,101500,29963063980,18600,18600,18600,18590,3773
|
|
20240610,101400,29892903520,18590,18590,18600,18580,6520
|
|
20240610,101300,29771717630,18590,18590,18590,18570,4070
|
|
20240610,101200,29696101020,18590,18570,18590,18560,4599
|
|
20240610,101100,29610693290,18560,18590,18600,18560,31072
|
|
20240610,101000,29033442680,18590,18610,18610,18590,7301
|
|
20240610,100900,28897648480,18610,18660,18660,18600,11509
|
|
20240610,100800,28683302880,18670,18630,18670,18630,6874
|
|
20240610,100700,28555158610,18640,18600,18640,18590,10748
|
|
20240610,100600,28355181280,18600,18590,18600,18590,4294
|
|
20240610,100500,28275353200,18600,18580,18600,18580,7078
|
|
20240610,100400,28143816460,18580,18580,18580,18570,4165
|
|
20240610,100300,28066460100,18580,18590,18590,18570,9658
|
|
20240610,100200,27886973190,18600,18590,18600,18580,4766
|
|
20240610,100100,27798395740,18590,18570,18590,18560,4918
|
|
20240610,100000,27707075740,18560,18550,18570,18550,10451
|
|
20240610,095900,27513170180,18550,18550,18560,18540,11109
|
|
20240610,095800,27307094200,18550,18590,18600,18540,31909
|
|
20240610,095700,26714700060,18590,18580,18590,18570,7315
|
|
20240610,095600,26578767840,18580,18600,18600,18570,8568
|
|
20240610,095500,26419541490,18600,18580,18600,18580,4646
|
|
20240610,095400,26333190260,18580,18650,18660,18580,43121
|
|
20240610,095300,25530625630,18650,18660,18660,18630,10177
|
|
20240610,095200,25340810050,18660,18670,18670,18650,10481
|
|
20240610,095100,25145255250,18660,18700,18710,18660,8272
|
|
20240610,095000,24990757500,18700,18730,18750,18680,16113
|
|
20240610,094900,24689229340,18730,18730,18750,18720,9145
|
|
20240610,094800,24517904600,18730,18700,18730,18700,5497
|
|
20240610,094700,24415025370,18690,18680,18690,18660,13320
|
|
20240610,094600,24166239720,18680,18660,18680,18650,11349
|
|
20240610,094500,23954418170,18660,18620,18660,18620,9581
|
|
20240610,094400,23775854620,18610,18610,18620,18600,7834
|
|
20240610,094300,23630033770,18610,18600,18610,18600,7977
|
|
20240610,094200,23481593250,18610,18610,18610,18600,2760
|
|
20240610,094100,23430242750,18610,18600,18610,18580,16458
|
|
20240610,094000,23124209250,18590,18580,18600,18580,5426
|
|
20240610,093900,23023338440,18590,18610,18620,18580,9397
|
|
20240610,093800,22848596340,18620,18600,18630,18580,8022
|
|
20240610,093700,22699393980,18600,18600,18600,18560,8222
|
|
20240610,093600,22546557150,18590,18550,18600,18540,17155
|
|
20240610,093500,22228219510,18550,18590,18590,18540,30514
|
|
20240610,093400,21661882690,18590,18630,18650,18580,23893
|
|
20240610,093300,21216973290,18640,18610,18640,18610,10626
|
|
20240610,093200,21019111800,18610,18580,18620,18570,6663
|
|
20240610,093100,20895203760,18580,18620,18620,18550,10302
|
|
20240610,093000,20703863910,18600,18590,18660,18540,66370
|
|
20240610,092900,19470401470,18600,18630,18640,18600,68153
|
|
20240610,092800,18201868110,18640,18670,18670,18630,48626
|
|
20240610,092700,17295269910,18670,18690,18690,18660,19084
|
|
20240610,092600,16938967080,18690,18680,18720,18670,19221
|
|
20240610,092500,16579806710,18690,18720,18720,18670,28336
|
|
20240610,092400,16050166580,18720,18710,18740,18700,11255
|
|
20240610,092300,15839442420,18710,18700,18760,18700,9885
|
|
20240610,092200,15654264230,18700,18680,18720,18660,25929
|
|
20240610,092100,15169794340,18680,18680,18690,18640,18102
|
|
20240610,092000,14831979640,18650,18730,18730,18630,55359
|
|
20240610,091900,13797860980,18720,18710,18750,18690,26850
|
|
20240610,091800,13295341550,18710,18810,18810,18680,40336
|
|
20240610,091700,12539098460,18810,18830,18850,18800,43460
|
|
20240610,091600,11721238870,18830,18840,18850,18830,15509
|
|
20240610,091500,11429171160,18840,18850,18860,18830,32482
|
|
20240610,091400,10817051570,18840,18910,18930,18840,58062
|
|
20240610,091300,9720049410,18910,18920,18930,18900,27735
|
|
20240610,091200,9195551650,18920,18980,18990,18920,27885
|
|
20240610,091100,8667212820,18980,19010,19020,18970,31044
|
|
20240610,091000,8077413730,19000,19050,19070,19000,50280
|
|
20240610,090900,7120986130,19050,19020,19060,19020,9954
|
|
20240610,090800,6931478090,19020,19060,19070,19010,28447
|
|
20240610,090700,6389870160,19060,19080,19080,19050,29540
|
|
20240610,090600,5826735240,19080,19120,19130,19080,27984
|
|
20240610,090500,5292215000,19120,19130,19150,19110,16971
|
|
20240610,090400,4967651970,19130,19140,19150,19110,26924
|
|
20240610,090300,4452637460,19130,19200,19230,19130,28979
|
|
20240610,090200,3897367650,19200,19220,19320,19160,50170
|
|
20240610,090100,2933571230,19220,19400,19500,19210,42819
|
|
20240610,090000,2106015090,19340,19330,19500,19210,108401
|