598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185500,42620799300,17100,17100,17100,17100,77140
|
|
20240612,185400,42620799300,17100,17100,17100,17100,0
|
|
20240612,185300,42620799300,17100,17100,17100,17100,0
|
|
20240612,185200,42620799300,17100,17100,17100,17100,0
|
|
20240612,185100,42620799300,17100,17100,17100,17100,0
|
|
20240612,185000,42620799300,17100,17100,17100,17100,0
|
|
20240612,184900,42620799300,17100,17100,17100,17100,0
|
|
20240612,184800,42620799300,17100,17100,17100,17100,0
|
|
20240612,184700,42620799300,17100,17100,17100,17100,0
|
|
20240612,184600,42620799300,17100,17100,17100,17100,0
|
|
20240612,184500,42620799300,17100,17100,17100,17100,0
|
|
20240612,184400,42620799300,17100,17100,17100,17100,0
|
|
20240612,184300,42620799300,17100,17100,17100,17100,0
|
|
20240612,184200,42620799300,17100,17100,17100,17100,0
|
|
20240612,184100,42620799300,17100,17100,17100,17100,0
|
|
20240612,184000,42620799300,17100,17100,17100,17100,0
|
|
20240612,183900,42620799300,17100,17100,17100,17100,0
|
|
20240612,183800,42620799300,17100,17100,17100,17100,0
|
|
20240612,183700,42620799300,17100,17100,17100,17100,0
|
|
20240612,183600,42620799300,17100,17100,17100,17100,0
|
|
20240612,183500,42620799300,17100,17100,17100,17100,0
|
|
20240612,183400,42620799300,17100,17100,17100,17100,0
|
|
20240612,183300,42620799300,17100,17100,17100,17100,0
|
|
20240612,183200,42620799300,17100,17100,17100,17100,0
|
|
20240612,183100,42620799300,17100,17100,17100,17100,0
|
|
20240612,183000,42620799300,17100,17100,17100,17100,0
|
|
20240612,182900,42620799300,17100,17100,17100,17100,0
|
|
20240612,182800,42620799300,17100,17100,17100,17100,0
|
|
20240612,182700,42620799300,17100,17100,17100,17100,0
|
|
20240612,182600,42620799300,17100,17100,17100,17100,0
|
|
20240612,182500,42620799300,17100,17100,17100,17100,77140
|
|
20240612,182400,42620799300,17100,17100,17100,17100,0
|
|
20240612,182300,42620799300,17100,17100,17100,17100,0
|
|
20240612,182200,42620799300,17100,17100,17100,17100,0
|
|
20240612,182100,42620799300,17100,17100,17100,17100,0
|
|
20240612,182000,42620799300,17100,17100,17100,17100,0
|
|
20240612,181900,42620799300,17100,17100,17100,17100,0
|
|
20240612,181800,42620799300,17100,17100,17100,17100,0
|
|
20240612,181700,42620799300,17100,17100,17100,17100,0
|
|
20240612,181600,42620799300,17100,17100,17100,17100,0
|
|
20240612,181500,42620799300,17100,17100,17100,17100,0
|
|
20240612,181400,42620799300,17100,17100,17100,17100,0
|
|
20240612,181300,42620799300,17100,17100,17100,17100,0
|
|
20240612,181200,42620799300,17100,17100,17100,17100,0
|
|
20240612,181100,42620799300,17100,17100,17100,17100,0
|
|
20240612,181000,42620799300,17100,17100,17100,17100,0
|
|
20240612,180900,42620799300,17100,17100,17100,17100,0
|
|
20240612,180800,42620799300,17100,17100,17100,17100,0
|
|
20240612,180700,42620799300,17100,17100,17100,17100,0
|
|
20240612,180600,42620799300,17100,17100,17100,17100,0
|
|
20240612,180500,42620799300,17100,17100,17100,17100,0
|
|
20240612,180400,42620799300,17100,17100,17100,17100,0
|
|
20240612,180300,42620799300,17100,17100,17100,17100,0
|
|
20240612,180200,42620799300,17100,17100,17100,17100,0
|
|
20240612,180100,42620799300,17100,17100,17100,17100,0
|
|
20240612,180000,42620799300,17100,17100,17100,17100,0
|
|
20240612,175900,42620799300,17100,17100,17100,17100,0
|
|
20240612,175800,42620799300,17100,17100,17100,17100,0
|
|
20240612,175700,42620799300,17100,17100,17100,17100,0
|
|
20240612,175600,42620799300,17100,17100,17100,17100,0
|
|
20240612,175500,42620799300,17100,17100,17100,17100,77140
|
|
20240612,175400,42620799300,17100,17100,17100,17100,0
|
|
20240612,175300,42620799300,17100,17100,17100,17100,0
|
|
20240612,175200,42620799300,17100,17100,17100,17100,0
|
|
20240612,175100,42620799300,17100,17100,17100,17100,0
|
|
20240612,175000,42620799300,17100,17100,17100,17100,0
|
|
20240612,174900,42620799300,17100,17100,17100,17100,0
|
|
20240612,174800,42620799300,17100,17100,17100,17100,0
|
|
20240612,174700,42620799300,17100,17100,17100,17100,0
|
|
20240612,174600,42620799300,17100,17100,17100,17100,0
|
|
20240612,174500,42620799300,17100,17100,17100,17100,0
|
|
20240612,174400,42620799300,17100,17100,17100,17100,0
|
|
20240612,174300,42620799300,17100,17100,17100,17100,0
|
|
20240612,174200,42620799300,17100,17100,17100,17100,0
|
|
20240612,174100,42620799300,17100,17100,17100,17100,0
|
|
20240612,174000,42620799300,17100,17100,17100,17100,0
|
|
20240612,173900,42620799300,17100,17100,17100,17100,0
|
|
20240612,173800,42620799300,17100,17100,17100,17100,0
|
|
20240612,173700,42620799300,17100,17100,17100,17100,0
|
|
20240612,173600,42620799300,17100,17100,17100,17100,0
|
|
20240612,173500,42620799300,17100,17100,17100,17100,0
|
|
20240612,173400,42620799300,17100,17100,17100,17100,0
|
|
20240612,173300,42620799300,17100,17100,17100,17100,0
|
|
20240612,173200,42620799300,17100,17100,17100,17100,0
|
|
20240612,173100,42620799300,17100,17100,17100,17100,0
|
|
20240612,173000,42620799300,17100,17100,17100,17100,0
|
|
20240612,172900,42620799300,17100,17100,17100,17100,0
|
|
20240612,172800,42620799300,17100,17100,17100,17100,0
|
|
20240612,172700,42620799300,17100,17100,17100,17100,0
|
|
20240612,172600,42620799300,17100,17100,17100,17100,0
|
|
20240612,172500,42620799300,17100,17100,17100,17100,77140
|
|
20240612,172400,42620799300,17100,17100,17100,17100,0
|
|
20240612,172300,42620799300,17100,17100,17100,17100,0
|
|
20240612,172200,42620799300,17100,17100,17100,17100,0
|
|
20240612,172100,42620799300,17100,17100,17100,17100,0
|
|
20240612,172000,42620799300,17100,17100,17100,17100,0
|
|
20240612,171900,42620799300,17100,17100,17100,17100,0
|
|
20240612,171800,42620799300,17100,17100,17100,17100,0
|
|
20240612,171700,42620799300,17100,17100,17100,17100,0
|
|
20240612,171600,42620799300,17100,17100,17100,17100,0
|
|
20240612,171500,42620799300,17100,17100,17100,17100,0
|
|
20240612,171400,42620799300,17100,17100,17100,17100,0
|
|
20240612,171300,42620799300,17100,17100,17100,17100,0
|
|
20240612,171200,42620799300,17100,17100,17100,17100,0
|
|
20240612,171100,42620799300,17100,17100,17100,17100,0
|
|
20240612,171000,42620799300,17100,17100,17100,17100,0
|
|
20240612,170900,42620799300,17100,17100,17100,17100,0
|
|
20240612,170800,42620799300,17100,17100,17100,17100,0
|
|
20240612,170700,42620799300,17100,17100,17100,17100,0
|
|
20240612,170600,42620799300,17100,17100,17100,17100,0
|
|
20240612,170500,42620799300,17100,17100,17100,17100,0
|
|
20240612,170400,42620799300,17100,17100,17100,17100,0
|
|
20240612,170300,42620799300,17100,17100,17100,17100,0
|
|
20240612,170200,42620799300,17100,17100,17100,17100,0
|
|
20240612,170100,42620799300,17100,17100,17100,17100,0
|
|
20240612,170000,42620799300,17100,17100,17100,17100,0
|
|
20240612,165900,42620799300,17100,17100,17100,17100,0
|
|
20240612,165800,42620799300,17100,17100,17100,17100,0
|
|
20240612,165700,42620799300,17100,17100,17100,17100,0
|
|
20240612,165600,42620799300,17100,17100,17100,17100,0
|
|
20240612,165500,42620799300,17100,17100,17100,17100,77140
|
|
20240612,165400,42620799300,17100,17100,17100,17100,0
|
|
20240612,165300,42620799300,17100,17100,17100,17100,0
|
|
20240612,165200,42620799300,17100,17100,17100,17100,0
|
|
20240612,165100,42620799300,17100,17100,17100,17100,0
|
|
20240612,165000,42620799300,17100,17100,17100,17100,0
|
|
20240612,164900,42620799300,17100,17100,17100,17100,0
|
|
20240612,164800,42620799300,17100,17100,17100,17100,0
|
|
20240612,164700,42620799300,17100,17100,17100,17100,0
|
|
20240612,164600,42620799300,17100,17100,17100,17100,0
|
|
20240612,164500,42620799300,17100,17100,17100,17100,0
|
|
20240612,164400,42620799300,17100,17100,17100,17100,0
|
|
20240612,164300,42620799300,17100,17100,17100,17100,0
|
|
20240612,164200,42620799300,17100,17100,17100,17100,0
|
|
20240612,164100,42620799300,17100,17100,17100,17100,0
|
|
20240612,164000,42620799300,17100,17100,17100,17100,0
|
|
20240612,163900,42620799300,17100,17100,17100,17100,0
|
|
20240612,163800,42620799300,17100,17100,17100,17100,0
|
|
20240612,163700,42620799300,17100,17100,17100,17100,0
|
|
20240612,163600,42620799300,17100,17100,17100,17100,0
|
|
20240612,163500,42620799300,17100,17100,17100,17100,0
|
|
20240612,163400,42620799300,17100,17100,17100,17100,0
|
|
20240612,163300,42620799300,17100,17100,17100,17100,0
|
|
20240612,163200,42620799300,17100,17100,17100,17100,0
|
|
20240612,163100,42620799300,17100,17100,17100,17100,0
|
|
20240612,163000,42620799300,17100,17100,17100,17100,0
|
|
20240612,162900,42620799300,17100,17100,17100,17100,0
|
|
20240612,162800,42620799300,17100,17100,17100,17100,0
|
|
20240612,162700,42620799300,17100,17100,17100,17100,0
|
|
20240612,162600,42620799300,17100,17100,17100,17100,0
|
|
20240612,162500,42620799300,17100,17100,17100,17100,77140
|
|
20240612,162400,42620799300,17100,17100,17100,17100,0
|
|
20240612,162300,42620799300,17100,17100,17100,17100,0
|
|
20240612,162200,42620799300,17100,17100,17100,17100,0
|
|
20240612,162100,42620799300,17100,17100,17100,17100,0
|
|
20240612,162000,42620799300,17100,17100,17100,17100,0
|
|
20240612,161900,42620799300,17100,17100,17100,17100,0
|
|
20240612,161800,42620799300,17100,17100,17100,17100,0
|
|
20240612,161700,42620799300,17100,17100,17100,17100,0
|
|
20240612,161600,42620799300,17100,17100,17100,17100,0
|
|
20240612,161500,42620799300,17100,17100,17100,17100,0
|
|
20240612,161400,42620799300,17100,17100,17100,17100,0
|
|
20240612,161300,42620799300,17100,17100,17100,17100,0
|
|
20240612,161200,42620799300,17100,17100,17100,17100,0
|
|
20240612,161100,42620799300,17100,17100,17100,17100,0
|
|
20240612,161000,42620799300,17100,17100,17100,17100,0
|
|
20240612,160900,42620799300,17100,17100,17100,17100,0
|
|
20240612,160800,42620799300,17100,17100,17100,17100,0
|
|
20240612,160700,42620799300,17100,17100,17100,17100,0
|
|
20240612,160600,42620799300,17100,17100,17100,17100,0
|
|
20240612,160500,42620799300,17100,17100,17100,17100,0
|
|
20240612,160400,42620799300,17100,17100,17100,17100,0
|
|
20240612,160300,42620799300,17100,17100,17100,17100,0
|
|
20240612,160200,42620799300,17100,17100,17100,17100,0
|
|
20240612,160100,42620799300,17100,17100,17100,17100,0
|
|
20240612,160000,42620799300,17100,17100,17100,17100,0
|
|
20240612,155900,42620799300,17100,17100,17100,17100,0
|
|
20240612,155800,42620799300,17100,17100,17100,17100,0
|
|
20240612,155700,42620799300,17100,17100,17100,17100,0
|
|
20240612,155600,42620799300,17100,17100,17100,17100,0
|
|
20240612,155500,42620799300,17100,17100,17100,17100,77140
|
|
20240612,155400,42620799300,17100,17100,17100,17100,0
|
|
20240612,155300,42620799300,17100,17100,17100,17100,0
|
|
20240612,155200,42620799300,17100,17100,17100,17100,0
|
|
20240612,155100,42620799300,17100,17100,17100,17100,0
|
|
20240612,155000,42620799300,17100,17100,17100,17100,0
|
|
20240612,154900,42620799300,17100,17100,17100,17100,0
|
|
20240612,154800,42620799300,17100,17100,17100,17100,0
|
|
20240612,154700,42620799300,17100,17100,17100,17100,0
|
|
20240612,154600,42620799300,17100,17100,17100,17100,0
|
|
20240612,154500,42620799300,17100,17100,17100,17100,0
|
|
20240612,154400,42620799300,17100,17100,17100,17100,0
|
|
20240612,154300,42620799300,17100,17100,17100,17100,0
|
|
20240612,154200,42620799300,17100,17100,17100,17100,0
|
|
20240612,154100,42620799300,17100,17100,17100,17100,0
|
|
20240612,154000,42620799300,17100,17100,17100,17100,0
|
|
20240612,153900,42620799300,17100,17100,17100,17100,0
|
|
20240612,153800,42620799300,17100,17100,17100,17100,0
|
|
20240612,153700,42620799300,17100,17100,17100,17100,0
|
|
20240612,153600,42620799300,17100,17100,17100,17100,0
|
|
20240612,153500,42620799300,17100,17100,17100,17100,0
|
|
20240612,153400,42620799300,17100,17100,17100,17100,0
|
|
20240612,153300,42620799300,17100,17100,17100,17100,0
|
|
20240612,153200,42620799300,17100,17100,17100,17100,0
|
|
20240612,153100,42620799300,17100,17100,17100,17100,0
|
|
20240612,153000,42620799300,17100,17100,17100,17100,77140
|
|
20240612,152900,41301705300,17100,17100,17100,17100,0
|
|
20240612,152800,41301705300,17100,17100,17100,17100,0
|
|
20240612,152700,41301705300,17100,17100,17100,17100,0
|
|
20240612,152600,41301705300,17100,17100,17100,17100,0
|
|
20240612,152500,41301705300,17100,17100,17100,17100,0
|
|
20240612,152400,41301705300,17100,17100,17100,17100,0
|
|
20240612,152300,41301705300,17100,17100,17100,17100,0
|
|
20240612,152200,41301705300,17100,17100,17100,17100,0
|
|
20240612,152100,41301705300,17100,17100,17100,17100,0
|
|
20240612,152000,41301705300,17100,17100,17100,17100,0
|
|
20240612,151900,41301705300,17100,17080,17110,17070,13728
|
|
20240612,151800,41067087650,17080,17060,17090,17060,17259
|
|
20240612,151700,40772459780,17060,17060,17080,17060,4709
|
|
20240612,151600,40692081810,17060,17060,17070,17060,3328
|
|
20240612,151500,40635297460,17060,17060,17080,17060,16814
|
|
20240612,151400,40348410600,17060,17070,17080,17050,2840
|
|
20240612,151300,40299944290,17050,17080,17090,17020,35361
|
|
20240612,151200,39697422840,17070,17050,17080,17030,14797
|
|
20240612,151100,39445045610,17040,17030,17050,17030,9407
|
|
20240612,151000,39284789880,17040,17040,17040,17030,8629
|
|
20240612,150900,39137816850,17030,17030,17050,17020,20520
|
|
20240612,150800,38788300990,17020,17030,17040,17020,15384
|
|
20240612,150700,38526310970,17040,17050,17060,17030,12994
|
|
20240612,150600,38304880930,17050,17050,17060,17050,4819
|
|
20240612,150500,38222710210,17050,17050,17060,17040,14755
|
|
20240612,150400,37971152270,17050,17050,17070,17050,5953
|
|
20240612,150300,37869617240,17050,17070,17080,17050,6318
|
|
20240612,150200,37761827390,17070,17060,17080,17050,8869
|
|
20240612,150100,37610495530,17060,17070,17080,17050,5805
|
|
20240612,150000,37511478820,17070,17080,17090,17050,7717
|
|
20240612,145900,37379839290,17080,17070,17090,17050,5691
|
|
20240612,145800,37282707430,17060,17060,17070,17040,10438
|
|
20240612,145700,37104644320,17060,17060,17080,17040,10912
|
|
20240612,145600,36918635420,17060,17050,17060,17040,5665
|
|
20240612,145500,36822049650,17070,17050,17070,17050,8714
|
|
20240612,145400,36673393000,17050,17050,17070,17050,9148
|
|
20240612,145300,36517375290,17050,17050,17060,17050,4774
|
|
20240612,145200,36435970890,17050,17050,17070,17050,4035
|
|
20240612,145100,36367153500,17050,17060,17090,17050,8560
|
|
20240612,145000,36221087140,17060,17080,17080,17050,5859
|
|
20240612,144900,36121098130,17070,17050,17080,17050,9017
|
|
20240612,144800,35967273360,17050,17040,17080,17040,7687
|
|
20240612,144700,35836170940,17040,17050,17060,17040,5296
|
|
20240612,144600,35745909500,17060,17040,17070,17040,7128
|
|
20240612,144500,35624377570,17040,17030,17050,17030,6616
|
|
20240612,144400,35511664980,17030,17060,17060,17030,5924
|
|
20240612,144300,35410685930,17050,17040,17070,17040,6806
|
|
20240612,144200,35294607940,17040,17030,17040,17020,7549
|
|
20240612,144100,35166052530,17030,17030,17040,17030,5069
|
|
20240612,144000,35079725450,17040,17020,17040,17020,5500
|
|
20240612,143900,34986068830,17020,17040,17040,17020,6886
|
|
20240612,143800,34868840370,17020,17040,17050,17020,17280
|
|
20240612,143700,34574516550,17040,17050,17060,17030,11040
|
|
20240612,143600,34386381370,17060,17050,17060,17050,5118
|
|
20240612,143500,34299108160,17050,17060,17070,17050,5555
|
|
20240612,143400,34204368200,17060,17060,17060,17050,4765
|
|
20240612,143300,34123110250,17050,17060,17070,17050,3158
|
|
20240612,143200,34069254640,17060,17050,17060,17040,4388
|
|
20240612,143100,33994438900,17050,17040,17070,17030,6415
|
|
20240612,143000,33885102370,17040,17020,17050,17020,9059
|
|
20240612,142900,33730864700,17030,17030,17040,17020,4376
|
|
20240612,142800,33656352380,17030,17030,17040,17030,4505
|
|
20240612,142700,33579625390,17030,17030,17040,17030,7595
|
|
20240612,142600,33450252310,17040,17030,17040,17020,8562
|
|
20240612,142500,33304457440,17040,17030,17040,17030,7836
|
|
20240612,142400,33171009650,17040,17040,17050,17030,5844
|
|
20240612,142300,33071456010,17040,17040,17050,17040,3341
|
|
20240612,142200,33014523850,17050,17040,17050,17040,4191
|
|
20240612,142100,32943107050,17040,17060,17070,17040,5342
|
|
20240612,142000,32852028030,17070,17090,17100,17060,2940
|
|
20240612,141900,32801816590,17100,17050,17100,17040,5212
|
|
20240612,141800,32712905600,17050,17030,17050,17030,7659
|
|
20240612,141700,32582429600,17030,17030,17050,17030,7291
|
|
20240612,141600,32458226120,17030,17030,17040,17030,5907
|
|
20240612,141500,32357625200,17040,17040,17050,17030,8044
|
|
20240612,141400,32220558310,17040,17040,17050,17040,4686
|
|
20240612,141300,32140700910,17040,17050,17060,17040,11376
|
|
20240612,141200,31946732960,17050,17060,17070,17050,11322
|
|
20240612,141100,31753581760,17060,17070,17080,17060,7295
|
|
20240612,141000,31629068400,17070,17070,17090,17070,4350
|
|
20240612,140900,31554775990,17080,17090,17100,17070,4143
|
|
20240612,140800,31484009620,17090,17090,17100,17070,4703
|
|
20240612,140700,31403623410,17090,17060,17120,17060,7721
|
|
20240612,140600,31271639890,17060,17080,17080,17060,7997
|
|
20240612,140500,31135175860,17080,17080,17090,17060,6665
|
|
20240612,140400,31021395970,17080,17070,17080,17070,6222
|
|
20240612,140300,30915179040,17070,17080,17090,17070,3600
|
|
20240612,140200,30853704930,17080,17050,17080,17050,9115
|
|
20240612,140100,30698179160,17050,17050,17060,17050,10110
|
|
20240612,140000,30525801440,17050,17060,17070,17050,16243
|
|
20240612,135900,30248774910,17060,17080,17080,17060,9926
|
|
20240612,135800,30079319640,17080,17100,17110,17080,39531
|
|
20240612,135700,29403508330,17110,17120,17120,17100,12072
|
|
20240612,135600,29197036260,17110,17110,17120,17110,11523
|
|
20240612,135500,28999866380,17110,17120,17120,17110,3877
|
|
20240612,135400,28933528200,17120,17110,17120,17110,6161
|
|
20240612,135300,28828097410,17110,17120,17130,17110,4624
|
|
20240612,135200,28748948960,17120,17120,17130,17110,3163
|
|
20240612,135100,28694812860,17110,17120,17130,17110,5660
|
|
20240612,135000,28597921820,17120,17120,17130,17110,6170
|
|
20240612,134900,28492289930,17130,17120,17130,17120,2365
|
|
20240612,134800,28451791980,17120,17120,17130,17120,4793
|
|
20240612,134700,28369714250,17120,17120,17130,17120,6405
|
|
20240612,134600,28260039590,17130,17120,17130,17120,3452
|
|
20240612,134500,28200940430,17120,17130,17140,17120,7625
|
|
20240612,134400,28070329920,17130,17140,17150,17130,2963
|
|
20240612,134300,28019551060,17140,17150,17150,17140,2760
|
|
20240612,134200,27972243230,17140,17130,17150,17130,2766
|
|
20240612,134100,27924839930,17140,17140,17140,17130,8414
|
|
20240612,134000,27780689290,17130,17130,17140,17130,3329
|
|
20240612,133900,27723658180,17130,17140,17150,17130,5620
|
|
20240612,133800,27627332020,17140,17180,17190,17140,3102
|
|
20240612,133700,27574117220,17190,17180,17200,17180,998
|
|
20240612,133600,27556961540,17170,17150,17200,17140,7204
|
|
20240612,133500,27433211980,17140,17140,17140,17130,3851
|
|
20240612,133400,27367222240,17130,17130,17140,17130,1556
|
|
20240612,133300,27340565450,17130,17120,17140,17120,2526
|
|
20240612,133200,27297307900,17120,17120,17130,17110,1527
|
|
20240612,133100,27271165100,17110,17120,17130,17110,4780
|
|
20240612,133000,27189354080,17120,17120,17130,17110,1402
|
|
20240612,132900,27165351340,17110,17120,17130,17110,2471
|
|
20240612,132800,27123044310,17120,17130,17130,17120,1977
|
|
20240612,132700,27089193260,17130,17120,17130,17120,3619
|
|
20240612,132600,27027224150,17120,17130,17130,17120,2192
|
|
20240612,132500,26989688090,17130,17130,17140,17120,2138
|
|
20240612,132400,26953064750,17130,17130,17140,17120,7134
|
|
20240612,132300,26830860000,17140,17130,17140,17130,4198
|
|
20240612,132200,26758946290,17130,17120,17140,17120,5263
|
|
20240612,132100,26668790320,17120,17110,17130,17110,3709
|
|
20240612,132000,26605297210,17120,17130,17140,17110,9806
|
|
20240612,131900,26437439480,17130,17120,17140,17120,3097
|
|
20240612,131800,26384394030,17120,17130,17140,17120,4288
|
|
20240612,131700,26310964440,17130,17130,17140,17130,2919
|
|
20240612,131600,26260961670,17130,17130,17140,17120,3208
|
|
20240612,131500,26206026600,17130,17120,17140,17120,5286
|
|
20240612,131400,26115494710,17120,17120,17140,17120,3358
|
|
20240612,131300,26057978160,17120,17130,17140,17120,4914
|
|
20240612,131200,25973829410,17140,17130,17140,17130,1951
|
|
20240612,131100,25940407390,17130,17120,17140,17120,4681
|
|
20240612,131000,25860224950,17120,17130,17140,17120,2238
|
|
20240612,130900,25821884380,17140,17120,17140,17120,4504
|
|
20240612,130800,25744740560,17120,17120,17130,17120,7620
|
|
20240612,130700,25614269920,17120,17120,17130,17120,5204
|
|
20240612,130600,25525150620,17130,17130,17140,17120,4391
|
|
20240612,130500,25449946280,17130,17130,17140,17130,9320
|
|
20240612,130400,25290292000,17130,17130,17140,17130,3402
|
|
20240612,130300,25231994740,17130,17140,17150,17130,5382
|
|
20240612,130200,25139745530,17140,17150,17160,17140,5299
|
|
20240612,130100,25048886070,17160,17150,17160,17150,1728
|
|
20240612,130000,25019248720,17150,17150,17170,17150,3229
|
|
20240612,125900,24963843130,17150,17150,17170,17150,3265
|
|
20240612,125800,24907834040,17150,17150,17160,17150,2700
|
|
20240612,125700,24861521170,17150,17150,17160,17150,5209
|
|
20240612,125600,24772179880,17150,17160,17170,17150,2129
|
|
20240612,125500,24735646790,17160,17160,17170,17160,2895
|
|
20240612,125400,24685962460,17160,17170,17180,17160,2247
|
|
20240612,125300,24647380290,17180,17180,17190,17170,2781
|
|
20240612,125200,24599621000,17180,17170,17190,17170,2294
|
|
20240612,125100,24560222400,17170,17180,17190,17170,4095
|
|
20240612,125000,24489895910,17180,17170,17190,17170,1560
|
|
20240612,124900,24463107580,17180,17190,17190,17170,2970
|
|
20240612,124800,24412087440,17180,17190,17200,17180,1967
|
|
20240612,124700,24378282310,17190,17190,17200,17180,1824
|
|
20240612,124600,24346922780,17180,17210,17210,17170,2192
|
|
20240612,124500,24309263840,17210,17180,17210,17180,2055
|
|
20240612,124400,24273934390,17180,17180,17190,17180,2048
|
|
20240612,124300,24238749070,17180,17190,17190,17180,2113
|
|
20240612,124200,24202445050,17180,17180,17190,17180,1504
|
|
20240612,124100,24176601480,17190,17190,17190,17180,1879
|
|
20240612,124000,24144312290,17200,17170,17210,17170,4513
|
|
20240612,123900,24066728710,17180,17160,17180,17160,4401
|
|
20240612,123800,23991184800,17160,17170,17180,17160,2292
|
|
20240612,123700,23951843770,17170,17160,17180,17160,2550
|
|
20240612,123600,23908068950,17160,17150,17170,17150,1463
|
|
20240612,123500,23882960760,17150,17150,17160,17150,4149
|
|
20240612,123400,23811799950,17160,17150,17160,17150,1136
|
|
20240612,123300,23792313650,17150,17160,17170,17150,3518
|
|
20240612,123200,23731944500,17170,17170,17180,17160,3748
|
|
20240612,123100,23667610170,17170,17160,17180,17160,2153
|
|
20240612,123000,23630641580,17180,17170,17180,17160,2075
|
|
20240612,122900,23595024830,17160,17160,17170,17150,3514
|
|
20240612,122800,23534728930,17160,17160,17160,17150,5534
|
|
20240612,122700,23439784750,17160,17160,17170,17150,2893
|
|
20240612,122600,23390149170,17160,17160,17170,17160,1352
|
|
20240612,122500,23366946380,17160,17160,17170,17160,2211
|
|
20240612,122400,23329003200,17160,17150,17170,17140,1904
|
|
20240612,122300,23296342920,17150,17170,17170,17150,1525
|
|
20240612,122200,23270185310,17170,17180,17190,17160,1216
|
|
20240612,122100,23249301290,17180,17130,17200,17130,3319
|
|
20240612,122000,23192338200,17130,17140,17160,17130,2200
|
|
20240612,121900,23154633790,17140,17130,17150,17130,2064
|
|
20240612,121800,23119257120,17130,17130,17140,17130,2281
|
|
20240612,121700,23080179730,17130,17120,17140,17120,2558
|
|
20240612,121600,23036374210,17120,17130,17140,17120,3614
|
|
20240612,121500,22974474170,17130,17130,17150,17120,2511
|
|
20240612,121400,22931466040,17150,17130,17260,17110,4905
|
|
20240612,121300,22847219390,17120,17130,17140,17110,7040
|
|
20240612,121200,22726728300,17130,17160,17170,17120,3920
|
|
20240612,121100,22659499490,17160,17110,17170,17100,11956
|
|
20240612,121000,22454745070,17110,17110,17110,17100,7259
|
|
20240612,120900,22330593020,17100,17110,17110,17100,11619
|
|
20240612,120800,22131875490,17110,17110,17120,17110,6808
|
|
20240612,120700,22015386100,17110,17120,17120,17110,2919
|
|
20240612,120600,21965434350,17110,17110,17120,17100,10034
|
|
20240612,120500,21793742490,17120,17140,17150,17110,17392
|
|
20240612,120400,21495914350,17140,17150,17160,17140,3303
|
|
20240612,120300,21439278330,17150,17140,17160,17140,4029
|
|
20240612,120200,21370196550,17140,17130,17150,17130,3987
|
|
20240612,120100,21301866320,17130,17130,17140,17130,4280
|
|
20240612,120000,21228528410,17130,17140,17140,17130,2029
|
|
20240612,115900,21193761410,17140,17160,17170,17130,8218
|
|
20240612,115800,21052878750,17160,17150,17160,17140,5918
|
|
20240612,115700,20951396660,17140,17140,17150,17140,2675
|
|
20240612,115600,20905541600,17140,17140,17150,17130,6117
|
|
20240612,115500,20800699960,17130,17140,17140,17120,9249
|
|
20240612,115400,20642284640,17130,17150,17170,17130,13448
|
|
20240612,115300,20411754200,17150,17150,17170,17150,3374
|
|
20240612,115200,20353872590,17150,17160,17160,17140,7092
|
|
20240612,115100,20232245440,17150,17180,17180,17150,13170
|
|
20240612,115000,20006295220,17170,17190,17190,17170,8008
|
|
20240612,114900,19868730720,17190,17220,17230,17180,31942
|
|
20240612,114800,19319255510,17220,17220,17230,17210,2973
|
|
20240612,114700,19268079320,17220,17230,17230,17210,5624
|
|
20240612,114600,19171240800,17230,17250,17250,17220,8741
|
|
20240612,114500,19020598280,17240,17260,17270,17240,8571
|
|
20240612,114400,18872733120,17260,17280,17280,17260,6324
|
|
20240612,114300,18763531110,17270,17270,17300,17270,3479
|
|
20240612,114200,18703408970,17270,17270,17300,17270,4449
|
|
20240612,114100,18626541400,17270,17260,17280,17260,2367
|
|
20240612,114000,18585675160,17260,17250,17270,17250,2828
|
|
20240612,113900,18536862040,17260,17260,17270,17250,4015
|
|
20240612,113800,18467569160,17260,17260,17270,17250,4050
|
|
20240612,113700,18397675240,17250,17250,17260,17250,1573
|
|
20240612,113600,18370539190,17250,17250,17260,17250,3898
|
|
20240612,113500,18303292930,17250,17260,17270,17250,9502
|
|
20240612,113400,18139374420,17260,17270,17270,17260,12078
|
|
20240612,113300,17930904610,17260,17260,17270,17260,6105
|
|
20240612,113200,17825520280,17260,17270,17280,17260,5376
|
|
20240612,113100,17732699040,17270,17270,17280,17270,2435
|
|
20240612,113000,17690641410,17270,17280,17280,17270,4338
|
|
20240612,112900,17615721180,17270,17290,17290,17270,2828
|
|
20240612,112800,17566855720,17290,17270,17290,17270,2114
|
|
20240612,112700,17530324820,17280,17270,17290,17270,5370
|
|
20240612,112600,17437550840,17270,17280,17290,17270,4419
|
|
20240612,112500,17361211000,17280,17280,17290,17280,2849
|
|
20240612,112400,17311974290,17280,17300,17300,17280,4769
|
|
20240612,112300,17229514510,17300,17330,17340,17290,34027
|
|
20240612,112200,16640604750,17330,17330,17340,17320,4266
|
|
20240612,112100,16566676070,17340,17340,17350,17330,8413
|
|
20240612,112000,16420815070,17340,17340,17360,17340,3691
|
|
20240612,111900,16356806610,17340,17350,17360,17340,1590
|
|
20240612,111800,16329228060,17360,17360,17360,17340,3239
|
|
20240612,111700,16273041370,17350,17350,17360,17340,2701
|
|
20240612,111600,16226176530,17350,17370,17370,17350,3234
|
|
20240612,111500,16170055910,17360,17360,17380,17360,2802
|
|
20240612,111400,16121408750,17360,17350,17370,17350,3353
|
|
20240612,111300,16063219980,17350,17360,17370,17350,2574
|
|
20240612,111200,16018545350,17360,17400,17400,17360,11238
|
|
20240612,111100,15823122060,17410,17410,17420,17400,3398
|
|
20240612,111000,15763976980,17410,17410,17430,17410,1153
|
|
20240612,110900,15743900980,17410,17430,17430,17410,3429
|
|
20240612,110800,15684181670,17420,17420,17430,17420,999
|
|
20240612,110700,15666777810,17430,17450,17460,17420,12467
|
|
20240612,110600,15449401600,17450,17450,17460,17450,2414
|
|
20240612,110500,15407271220,17450,17450,17460,17450,1721
|
|
20240612,110400,15377235370,17460,17460,17480,17450,5160
|
|
20240612,110300,15287146190,17470,17480,17480,17460,2124
|
|
20240612,110200,15250038680,17480,17480,17480,17470,1211
|
|
20240612,110100,15228877410,17480,17470,17480,17460,1834
|
|
20240612,110000,15196843460,17460,17460,17480,17460,1383
|
|
20240612,105900,15172683940,17470,17460,17490,17460,1115
|
|
20240612,105800,15153202950,17470,17470,17470,17450,6381
|
|
20240612,105700,15041772530,17470,17460,17470,17460,3321
|
|
20240612,105600,14983781220,17460,17490,17500,17460,9699
|
|
20240612,105500,14814299580,17490,17500,17500,17490,2647
|
|
20240612,105400,14768000100,17490,17480,17500,17480,2613
|
|
20240612,105300,14722300490,17490,17480,17500,17480,2336
|
|
20240612,105200,14681452660,17480,17490,17500,17480,2747
|
|
20240612,105100,14633414620,17500,17500,17510,17480,15583
|
|
20240612,105000,14360745630,17510,17510,17520,17500,3342
|
|
20240612,104900,14302231230,17510,17540,17550,17510,8394
|
|
20240612,104800,14155137020,17540,17530,17540,17520,1528
|
|
20240612,104700,14128348290,17520,17550,17550,17520,1975
|
|
20240612,104600,14093732810,17550,17540,17560,17510,4128
|
|
20240612,104500,14021294410,17550,17540,17550,17510,3425
|
|
20240612,104400,13961237310,17530,17560,17560,17530,2241
|
|
20240612,104300,13921916720,17550,17560,17560,17550,1317
|
|
20240612,104200,13898799250,17560,17580,17580,17560,3279
|
|
20240612,104100,13841208130,17580,17580,17590,17570,3383
|
|
20240612,104000,13781738400,17570,17500,17580,17500,7095
|
|
20240612,103900,13657371860,17500,17510,17510,17500,1756
|
|
20240612,103800,13626632070,17510,17510,17520,17510,3401
|
|
20240612,103700,13567078980,17510,17520,17530,17510,1046
|
|
20240612,103600,13548752130,17520,17510,17520,17510,1215
|
|
20240612,103500,13527469810,17510,17510,17520,17510,1655
|
|
20240612,103400,13498485280,17510,17520,17520,17510,1805
|
|
20240612,103300,13466874220,17520,17520,17530,17510,1541
|
|
20240612,103200,13439877660,17520,17520,17540,17520,1745
|
|
20240612,103100,13409296630,17520,17510,17550,17460,3406
|
|
20240612,103000,13349644130,17510,17460,17510,17440,7184
|
|
20240612,102900,13224147540,17460,17460,17470,17450,10082
|
|
20240612,102800,13048141010,17470,17470,17470,17450,2712
|
|
20240612,102700,13000788060,17460,17480,17480,17460,4765
|
|
20240612,102600,12917539640,17480,17500,17510,17480,5684
|
|
20240612,102500,12818090000,17510,17510,17520,17500,7962
|
|
20240612,102400,12678731040,17510,17520,17520,17500,4259
|
|
20240612,102300,12604154980,17510,17530,17540,17510,4538
|
|
20240612,102200,12524635470,17530,17540,17550,17530,5789
|
|
20240612,102100,12423117320,17540,17570,17570,17540,9285
|
|
20240612,102000,12260106840,17560,17560,17580,17560,2545
|
|
20240612,101900,12215394210,17560,17560,17570,17560,3451
|
|
20240612,101800,12154765910,17570,17560,17570,17560,2860
|
|
20240612,101700,12104530770,17570,17570,17580,17560,2456
|
|
20240612,101600,12061380110,17570,17570,17570,17560,1734
|
|
20240612,101500,12030921100,17570,17610,17610,17560,4015
|
|
20240612,101400,11960365030,17610,17620,17630,17600,3353
|
|
20240612,101300,11901293950,17620,17610,17630,17610,4866
|
|
20240612,101200,11815560480,17620,17550,17630,17550,11116
|
|
20240612,101100,11619955680,17550,17540,17550,17540,1298
|
|
20240612,101000,11597180990,17550,17540,17550,17540,3182
|
|
20240612,100900,11541351640,17540,17550,17560,17530,874
|
|
20240612,100800,11526014050,17530,17520,17560,17520,3562
|
|
20240612,100700,11463549420,17520,17530,17540,17520,4720
|
|
20240612,100600,11380828540,17540,17550,17560,17530,7555
|
|
20240612,100500,11248290040,17560,17560,17570,17550,4923
|
|
20240612,100400,11161846030,17560,17570,17580,17550,3434
|
|
20240612,100300,11101542560,17570,17600,17610,17550,12698
|
|
20240612,100200,10878235780,17600,17610,17620,17600,7618
|
|
20240612,100100,10744105130,17620,17600,17630,17590,17003
|
|
20240612,100000,10444611520,17600,17560,17600,17560,5751
|
|
20240612,095900,10343514050,17560,17550,17560,17540,4297
|
|
20240612,095800,10268087940,17550,17540,17560,17530,7620
|
|
20240612,095700,10134372770,17540,17500,17540,17500,9556
|
|
20240612,095600,9966910930,17500,17500,17510,17490,4487
|
|
20240612,095500,9888377010,17500,17510,17530,17500,10273
|
|
20240612,095400,9708486390,17510,17480,17520,17470,9979
|
|
20240612,095300,9533813520,17480,17500,17510,17480,6506
|
|
20240612,095200,9419993800,17520,17500,17520,17490,10335
|
|
20240612,095100,9239095240,17490,17510,17530,17470,11458
|
|
20240612,095000,9038529050,17510,17440,17520,17440,6928
|
|
20240612,094900,8917306540,17460,17430,17470,17430,3436
|
|
20240612,094800,8857368220,17440,17380,17440,17380,7275
|
|
20240612,094700,8730775740,17390,17370,17400,17360,5496
|
|
20240612,094600,8635246780,17370,17360,17370,17340,5018
|
|
20240612,094500,8548177810,17360,17340,17360,17340,1208
|
|
20240612,094400,8527218520,17360,17360,17370,17340,7339
|
|
20240612,094300,8399905090,17370,17350,17380,17330,5515
|
|
20240612,094200,8304220810,17350,17330,17350,17330,3021
|
|
20240612,094100,8251848450,17330,17350,17350,17320,2505
|
|
20240612,094000,8208426920,17320,17330,17350,17320,3605
|
|
20240612,093900,8145949840,17330,17340,17340,17320,4303
|
|
20240612,093800,8071386540,17330,17340,17340,17320,4606
|
|
20240612,093700,7991566680,17350,17350,17350,17330,2342
|
|
20240612,093600,7950967200,17330,17340,17350,17310,3283
|
|
20240612,093500,7894073180,17350,17310,17360,17300,15807
|
|
20240612,093400,7620015930,17310,17320,17330,17310,5464
|
|
20240612,093300,7525392580,17320,17310,17330,17310,3433
|
|
20240612,093200,7465948330,17320,17300,17320,17280,5753
|
|
20240612,093100,7366396160,17290,17300,17300,17270,14117
|
|
20240612,093000,7122292900,17300,17300,17300,17290,4452
|
|
20240612,092900,7045301850,17300,17310,17310,17290,4959
|
|
20240612,092800,6959530830,17310,17310,17330,17280,9451
|
|
20240612,092700,6795912110,17310,17280,17310,17250,22896
|
|
20240612,092600,6400266660,17280,17310,17320,17260,35327
|
|
20240612,092500,5789178870,17310,17320,17330,17310,12167
|
|
20240612,092400,5578440170,17320,17340,17340,17320,13056
|
|
20240612,092300,5352180460,17340,17330,17350,17330,9078
|
|
20240612,092200,5194817520,17340,17330,17350,17330,7380
|
|
20240612,092100,5066862010,17350,17340,17350,17330,6586
|
|
20240612,092000,4952656830,17340,17350,17350,17330,8196
|
|
20240612,091900,4810538170,17340,17360,17370,17340,7458
|
|
20240612,091800,4681168360,17360,17400,17400,17350,19273
|
|
20240612,091700,4346381990,17400,17380,17400,17380,4950
|
|
20240612,091600,4260308290,17380,17390,17400,17370,6170
|
|
20240612,091500,4153046320,17390,17410,17410,17380,14005
|
|
20240612,091400,3909422510,17400,17420,17420,17400,4319
|
|
20240612,091300,3834231570,17420,17410,17430,17410,5246
|
|
20240612,091200,3742879220,17410,17410,17440,17400,4429
|
|
20240612,091100,3665728180,17410,17400,17420,17370,17221
|
|
20240612,091000,3366259490,17410,17410,17440,17400,7513
|
|
20240612,090900,3235480580,17400,17400,17470,17390,7246
|
|
20240612,090800,3109293920,17390,17500,17520,17310,35747
|
|
20240612,090700,2486708800,17500,17520,17570,17490,9592
|
|
20240612,090600,2318758680,17520,17510,17590,17510,12213
|
|
20240612,090500,2104514280,17510,17510,17510,17490,9564
|
|
20240612,090400,1937155150,17510,17520,17520,17490,7258
|
|
20240612,090300,1810080440,17520,17500,17540,17490,12761
|
|
20240612,090200,1586582320,17490,17440,17520,17440,8946
|
|
20240612,090100,1430424330,17440,17360,17540,17310,48024
|
|
20240612,090000,592854420,17380,17490,17500,17350,32159
|