598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185500,46042043920,17030,17030,17030,17030,579388
|
|
20240613,185400,46042043920,17030,17030,17030,17030,0
|
|
20240613,185300,46042043920,17030,17030,17030,17030,0
|
|
20240613,185200,46042043920,17030,17030,17030,17030,0
|
|
20240613,185100,46042043920,17030,17030,17030,17030,0
|
|
20240613,185000,46042043920,17030,17030,17030,17030,0
|
|
20240613,184900,46042043920,17030,17030,17030,17030,0
|
|
20240613,184800,46042043920,17030,17030,17030,17030,0
|
|
20240613,184700,46042043920,17030,17030,17030,17030,0
|
|
20240613,184600,46042043920,17030,17030,17030,17030,0
|
|
20240613,184500,46042043920,17030,17030,17030,17030,0
|
|
20240613,184400,46042043920,17030,17030,17030,17030,0
|
|
20240613,184300,46042043920,17030,17030,17030,17030,0
|
|
20240613,184200,46042043920,17030,17030,17030,17030,0
|
|
20240613,184100,46042043920,17030,17030,17030,17030,0
|
|
20240613,184000,46042043920,17030,17030,17030,17030,0
|
|
20240613,183900,46042043920,17030,17030,17030,17030,0
|
|
20240613,183800,46042043920,17030,17030,17030,17030,0
|
|
20240613,183700,46042043920,17030,17030,17030,17030,0
|
|
20240613,183600,46042043920,17030,17030,17030,17030,0
|
|
20240613,183500,46042043920,17030,17030,17030,17030,0
|
|
20240613,183400,46042043920,17030,17030,17030,17030,0
|
|
20240613,183300,46042043920,17030,17030,17030,17030,0
|
|
20240613,183200,46042043920,17030,17030,17030,17030,0
|
|
20240613,183100,46042043920,17030,17030,17030,17030,0
|
|
20240613,183000,46042043920,17030,17030,17030,17030,0
|
|
20240613,182900,46042043920,17030,17030,17030,17030,0
|
|
20240613,182800,46042043920,17030,17030,17030,17030,0
|
|
20240613,182700,46042043920,17030,17030,17030,17030,0
|
|
20240613,182600,46042043920,17030,17030,17030,17030,0
|
|
20240613,182500,46042043920,17030,17030,17030,17030,579388
|
|
20240613,182400,46042043920,17030,17030,17030,17030,0
|
|
20240613,182300,46042043920,17030,17030,17030,17030,0
|
|
20240613,182200,46042043920,17030,17030,17030,17030,0
|
|
20240613,182100,46042043920,17030,17030,17030,17030,0
|
|
20240613,182000,46042043920,17030,17030,17030,17030,0
|
|
20240613,181900,46042043920,17030,17030,17030,17030,0
|
|
20240613,181800,46042043920,17030,17030,17030,17030,0
|
|
20240613,181700,46042043920,17030,17030,17030,17030,0
|
|
20240613,181600,46042043920,17030,17030,17030,17030,0
|
|
20240613,181500,46042043920,17030,17030,17030,17030,0
|
|
20240613,181400,46042043920,17030,17030,17030,17030,0
|
|
20240613,181300,46042043920,17030,17030,17030,17030,0
|
|
20240613,181200,46042043920,17030,17030,17030,17030,0
|
|
20240613,181100,46042043920,17030,17030,17030,17030,0
|
|
20240613,181000,46042043920,17030,17030,17030,17030,0
|
|
20240613,180900,46042043920,17030,17030,17030,17030,0
|
|
20240613,180800,46042043920,17030,17030,17030,17030,0
|
|
20240613,180700,46042043920,17030,17030,17030,17030,0
|
|
20240613,180600,46042043920,17030,17030,17030,17030,0
|
|
20240613,180500,46042043920,17030,17030,17030,17030,0
|
|
20240613,180400,46042043920,17030,17030,17030,17030,0
|
|
20240613,180300,46042043920,17030,17030,17030,17030,0
|
|
20240613,180200,46042043920,17030,17030,17030,17030,0
|
|
20240613,180100,46042043920,17030,17030,17030,17030,0
|
|
20240613,180000,46042043920,17030,17030,17030,17030,0
|
|
20240613,175900,46042043920,17030,17030,17030,17030,0
|
|
20240613,175800,46042043920,17030,17030,17030,17030,0
|
|
20240613,175700,46042043920,17030,17030,17030,17030,0
|
|
20240613,175600,46042043920,17030,17030,17030,17030,0
|
|
20240613,175500,46042043920,17030,17030,17030,17030,579388
|
|
20240613,175400,46042043920,17030,17030,17030,17030,0
|
|
20240613,175300,46042043920,17030,17030,17030,17030,0
|
|
20240613,175200,46042043920,17030,17030,17030,17030,0
|
|
20240613,175100,46042043920,17030,17030,17030,17030,0
|
|
20240613,175000,46042043920,17030,17030,17030,17030,0
|
|
20240613,174900,46042043920,17030,17030,17030,17030,0
|
|
20240613,174800,46042043920,17030,17030,17030,17030,0
|
|
20240613,174700,46042043920,17030,17030,17030,17030,0
|
|
20240613,174600,46042043920,17030,17030,17030,17030,0
|
|
20240613,174500,46042043920,17030,17030,17030,17030,0
|
|
20240613,174400,46042043920,17030,17030,17030,17030,0
|
|
20240613,174300,46042043920,17030,17030,17030,17030,0
|
|
20240613,174200,46042043920,17030,17030,17030,17030,0
|
|
20240613,174100,46042043920,17030,17030,17030,17030,0
|
|
20240613,174000,46042043920,17030,17030,17030,17030,0
|
|
20240613,173900,46042043920,17030,17030,17030,17030,0
|
|
20240613,173800,46042043920,17030,17030,17030,17030,0
|
|
20240613,173700,46042043920,17030,17030,17030,17030,0
|
|
20240613,173600,46042043920,17030,17030,17030,17030,0
|
|
20240613,173500,46042043920,17030,17030,17030,17030,0
|
|
20240613,173400,46042043920,17030,17030,17030,17030,0
|
|
20240613,173300,46042043920,17030,17030,17030,17030,0
|
|
20240613,173200,46042043920,17030,17030,17030,17030,0
|
|
20240613,173100,46042043920,17030,17030,17030,17030,0
|
|
20240613,173000,46042043920,17030,17030,17030,17030,0
|
|
20240613,172900,46042043920,17030,17030,17030,17030,0
|
|
20240613,172800,46042043920,17030,17030,17030,17030,0
|
|
20240613,172700,46042043920,17030,17030,17030,17030,0
|
|
20240613,172600,46042043920,17030,17030,17030,17030,0
|
|
20240613,172500,46042043920,17030,17030,17030,17030,579388
|
|
20240613,172400,46042043920,17030,17030,17030,17030,0
|
|
20240613,172300,46042043920,17030,17030,17030,17030,0
|
|
20240613,172200,46042043920,17030,17030,17030,17030,0
|
|
20240613,172100,46042043920,17030,17030,17030,17030,0
|
|
20240613,172000,46042043920,17030,17030,17030,17030,0
|
|
20240613,171900,46042043920,17030,17030,17030,17030,0
|
|
20240613,171800,46042043920,17030,17030,17030,17030,0
|
|
20240613,171700,46042043920,17030,17030,17030,17030,0
|
|
20240613,171600,46042043920,17030,17030,17030,17030,0
|
|
20240613,171500,46042043920,17030,17030,17030,17030,0
|
|
20240613,171400,46042043920,17030,17030,17030,17030,0
|
|
20240613,171300,46042043920,17030,17030,17030,17030,0
|
|
20240613,171200,46042043920,17030,17030,17030,17030,0
|
|
20240613,171100,46042043920,17030,17030,17030,17030,0
|
|
20240613,171000,46042043920,17030,17030,17030,17030,0
|
|
20240613,170900,46042043920,17030,17030,17030,17030,0
|
|
20240613,170800,46042043920,17030,17030,17030,17030,0
|
|
20240613,170700,46042043920,17030,17030,17030,17030,0
|
|
20240613,170600,46042043920,17030,17030,17030,17030,0
|
|
20240613,170500,46042043920,17030,17030,17030,17030,0
|
|
20240613,170400,46042043920,17030,17030,17030,17030,0
|
|
20240613,170300,46042043920,17030,17030,17030,17030,0
|
|
20240613,170200,46042043920,17030,17030,17030,17030,0
|
|
20240613,170100,46042043920,17030,17030,17030,17030,0
|
|
20240613,170000,46042043920,17030,17030,17030,17030,0
|
|
20240613,165900,46042043920,17030,17030,17030,17030,0
|
|
20240613,165800,46042043920,17030,17030,17030,17030,0
|
|
20240613,165700,46042043920,17030,17030,17030,17030,0
|
|
20240613,165600,46042043920,17030,17030,17030,17030,0
|
|
20240613,165500,46042043920,17030,17030,17030,17030,579388
|
|
20240613,165400,46042043920,17030,17030,17030,17030,0
|
|
20240613,165300,46042043920,17030,17030,17030,17030,0
|
|
20240613,165200,46042043920,17030,17030,17030,17030,0
|
|
20240613,165100,46042043920,17030,17030,17030,17030,0
|
|
20240613,165000,46042043920,17030,17030,17030,17030,0
|
|
20240613,164900,46042043920,17030,17030,17030,17030,0
|
|
20240613,164800,46042043920,17030,17030,17030,17030,0
|
|
20240613,164700,46042043920,17030,17030,17030,17030,0
|
|
20240613,164600,46042043920,17030,17030,17030,17030,0
|
|
20240613,164500,46042043920,17030,17030,17030,17030,0
|
|
20240613,164400,46042043920,17030,17030,17030,17030,0
|
|
20240613,164300,46042043920,17030,17030,17030,17030,0
|
|
20240613,164200,46042043920,17030,17030,17030,17030,0
|
|
20240613,164100,46042043920,17030,17030,17030,17030,0
|
|
20240613,164000,46042043920,17030,17030,17030,17030,0
|
|
20240613,163900,46042043920,17030,17030,17030,17030,0
|
|
20240613,163800,46042043920,17030,17030,17030,17030,0
|
|
20240613,163700,46042043920,17030,17030,17030,17030,0
|
|
20240613,163600,46042043920,17030,17030,17030,17030,0
|
|
20240613,163500,46042043920,17030,17030,17030,17030,0
|
|
20240613,163400,46042043920,17030,17030,17030,17030,0
|
|
20240613,163300,46042043920,17030,17030,17030,17030,0
|
|
20240613,163200,46042043920,17030,17030,17030,17030,0
|
|
20240613,163100,46042043920,17030,17030,17030,17030,0
|
|
20240613,163000,46042043920,17030,17030,17030,17030,0
|
|
20240613,162900,46042043920,17030,17030,17030,17030,0
|
|
20240613,162800,46042043920,17030,17030,17030,17030,0
|
|
20240613,162700,46042043920,17030,17030,17030,17030,0
|
|
20240613,162600,46042043920,17030,17030,17030,17030,0
|
|
20240613,162500,46042043920,17030,17030,17030,17030,579388
|
|
20240613,162400,46042043920,17030,17030,17030,17030,0
|
|
20240613,162300,46042043920,17030,17030,17030,17030,0
|
|
20240613,162200,46042043920,17030,17030,17030,17030,0
|
|
20240613,162100,46042043920,17030,17030,17030,17030,0
|
|
20240613,162000,46042043920,17030,17030,17030,17030,0
|
|
20240613,161900,46042043920,17030,17030,17030,17030,0
|
|
20240613,161800,46042043920,17030,17030,17030,17030,0
|
|
20240613,161700,46042043920,17030,17030,17030,17030,0
|
|
20240613,161600,46042043920,17030,17030,17030,17030,0
|
|
20240613,161500,46042043920,17030,17030,17030,17030,0
|
|
20240613,161400,46042043920,17030,17030,17030,17030,0
|
|
20240613,161300,46042043920,17030,17030,17030,17030,0
|
|
20240613,161200,46042043920,17030,17030,17030,17030,0
|
|
20240613,161100,46042043920,17030,17030,17030,17030,0
|
|
20240613,161000,46042043920,17030,17030,17030,17030,0
|
|
20240613,160900,46042043920,17030,17030,17030,17030,0
|
|
20240613,160800,46042043920,17030,17030,17030,17030,0
|
|
20240613,160700,46042043920,17030,17030,17030,17030,0
|
|
20240613,160600,46042043920,17030,17030,17030,17030,0
|
|
20240613,160500,46042043920,17030,17030,17030,17030,0
|
|
20240613,160400,46042043920,17030,17030,17030,17030,0
|
|
20240613,160300,46042043920,17030,17030,17030,17030,0
|
|
20240613,160200,46042043920,17030,17030,17030,17030,0
|
|
20240613,160100,46042043920,17030,17030,17030,17030,0
|
|
20240613,160000,46042043920,17030,17030,17030,17030,0
|
|
20240613,155900,46042043920,17030,17030,17030,17030,0
|
|
20240613,155800,46042043920,17030,17030,17030,17030,0
|
|
20240613,155700,46042043920,17030,17030,17030,17030,0
|
|
20240613,155600,46042043920,17030,17030,17030,17030,0
|
|
20240613,155500,46042043920,17030,17030,17030,17030,579388
|
|
20240613,155400,46042043920,17030,17030,17030,17030,0
|
|
20240613,155300,46042043920,17030,17030,17030,17030,0
|
|
20240613,155200,46042043920,17030,17030,17030,17030,0
|
|
20240613,155100,46042043920,17030,17030,17030,17030,0
|
|
20240613,155000,46042043920,17030,17030,17030,17030,0
|
|
20240613,154900,46042043920,17030,17030,17030,17030,0
|
|
20240613,154800,46042043920,17030,17030,17030,17030,0
|
|
20240613,154700,46042043920,17030,17030,17030,17030,0
|
|
20240613,154600,46042043920,17030,17030,17030,17030,0
|
|
20240613,154500,46042043920,17030,17030,17030,17030,0
|
|
20240613,154400,46042043920,17030,17030,17030,17030,0
|
|
20240613,154300,46042043920,17030,17030,17030,17030,0
|
|
20240613,154200,46042043920,17030,17030,17030,17030,0
|
|
20240613,154100,46042043920,17030,17030,17030,17030,0
|
|
20240613,154000,46042043920,17030,17030,17030,17030,0
|
|
20240613,153900,46042043920,17030,17030,17030,17030,0
|
|
20240613,153800,46042043920,17030,17030,17030,17030,0
|
|
20240613,153700,46042043920,17030,17030,17030,17030,0
|
|
20240613,153600,46042043920,17030,17030,17030,17030,0
|
|
20240613,153500,46042043920,17030,17030,17030,17030,0
|
|
20240613,153400,46042043920,17030,17030,17030,17030,0
|
|
20240613,153300,46042043920,17030,17030,17030,17030,0
|
|
20240613,153200,46042043920,17030,17030,17030,17030,0
|
|
20240613,153100,46042043920,17030,17030,17030,17030,0
|
|
20240613,153000,46042043920,17030,17030,17030,17030,579388
|
|
20240613,152900,36175066280,17150,17150,17150,17150,0
|
|
20240613,152800,36175066280,17150,17150,17150,17150,0
|
|
20240613,152700,36175066280,17150,17150,17150,17150,0
|
|
20240613,152600,36175066280,17150,17150,17150,17150,0
|
|
20240613,152500,36175066280,17150,17150,17150,17150,0
|
|
20240613,152400,36175066280,17150,17150,17150,17150,0
|
|
20240613,152300,36175066280,17150,17150,17150,17150,0
|
|
20240613,152200,36175066280,17150,17150,17150,17150,0
|
|
20240613,152100,36175066280,17150,17150,17150,17150,0
|
|
20240613,152000,36175066280,17150,17150,17150,17150,0
|
|
20240613,151900,36175066280,17150,17160,17170,17150,11994
|
|
20240613,151800,35969308850,17160,17170,17170,17150,8047
|
|
20240613,151700,35831228660,17160,17150,17170,17140,7584
|
|
20240613,151600,35701123430,17150,17160,17170,17150,5726
|
|
20240613,151500,35602865950,17160,17160,17170,17150,9047
|
|
20240613,151400,35447587330,17160,17130,17160,17120,5918
|
|
20240613,151300,35346144430,17130,17120,17140,17120,4496
|
|
20240613,151200,35269130440,17120,17120,17140,17110,1689
|
|
20240613,151100,35240199570,17120,17130,17140,17100,32201
|
|
20240613,151000,34688993270,17130,17140,17150,17120,9345
|
|
20240613,150900,34528889160,17140,17140,17150,17130,4133
|
|
20240613,150800,34458041650,17140,17140,17150,17120,3790
|
|
20240613,150700,34393101760,17140,17180,17190,17120,21545
|
|
20240613,150600,34023635390,17180,17200,17200,17180,4305
|
|
20240613,150500,33949639150,17190,17170,17200,17160,2069
|
|
20240613,150400,33914097040,17170,17160,17170,17160,818
|
|
20240613,150300,33900054300,17160,17190,17190,17160,2752
|
|
20240613,150200,33852804490,17180,17200,17220,17170,5888
|
|
20240613,150100,33751510330,17200,17200,17210,17200,1026
|
|
20240613,150000,33733854700,17210,17180,17220,17180,4192
|
|
20240613,145900,33661747190,17180,17180,17190,17180,1576
|
|
20240613,145800,33634664930,17180,17150,17190,17150,3569
|
|
20240613,145700,33573398150,17150,17160,17160,17140,7260
|
|
20240613,145600,33448885240,17160,17160,17160,17150,1305
|
|
20240613,145500,33426495670,17150,17180,17180,17150,4771
|
|
20240613,145400,33344582410,17190,17170,17190,17170,912
|
|
20240613,145300,33328910060,17190,17160,17200,17160,2603
|
|
20240613,145200,33284202320,17160,17150,17170,17150,2155
|
|
20240613,145100,33247226860,17150,17150,17160,17140,7148
|
|
20240613,145000,33124641270,17150,17140,17150,17140,2721
|
|
20240613,144900,33077998140,17150,17140,17150,17140,2310
|
|
20240613,144800,33038400660,17140,17190,17190,17140,16780
|
|
20240613,144700,32750361170,17190,17200,17210,17180,8339
|
|
20240613,144600,32606981850,17200,17200,17210,17200,973
|
|
20240613,144500,32590243590,17200,17200,17210,17200,1725
|
|
20240613,144400,32560565920,17210,17210,17210,17200,5438
|
|
20240613,144300,32467021100,17210,17210,17210,17200,2008
|
|
20240613,144200,32432469000,17210,17200,17210,17200,1449
|
|
20240613,144100,32407540500,17200,17200,17210,17200,1290
|
|
20240613,144000,32385349060,17200,17200,17210,17200,610
|
|
20240613,143900,32374853640,17200,17200,17210,17200,857
|
|
20240613,143800,32360108950,17200,17210,17220,17200,2091
|
|
20240613,143700,32324129590,17210,17210,17220,17210,1385
|
|
20240613,143600,32300288120,17210,17190,17220,17190,4933
|
|
20240613,143500,32215432250,17190,17180,17200,17180,2389
|
|
20240613,143400,32174363280,17180,17180,17190,17180,2430
|
|
20240613,143300,32132602560,17190,17190,17200,17180,4604
|
|
20240613,143200,32053447230,17190,17200,17210,17190,5231
|
|
20240613,143100,31963469530,17210,17210,17220,17200,4860
|
|
20240613,143000,31879841180,17210,17230,17230,17210,2886
|
|
20240613,142900,31830152370,17220,17210,17230,17210,4861
|
|
20240613,142800,31746437890,17220,17220,17220,17210,2506
|
|
20240613,142700,31703295210,17220,17220,17230,17210,2976
|
|
20240613,142600,31652040830,17220,17230,17230,17220,1471
|
|
20240613,142500,31626703340,17230,17230,17240,17220,5369
|
|
20240613,142400,31534193460,17220,17220,17230,17220,1207
|
|
20240613,142300,31513403580,17220,17230,17230,17220,1545
|
|
20240613,142200,31486792870,17220,17220,17230,17220,939
|
|
20240613,142100,31470619040,17220,17230,17230,17220,1230
|
|
20240613,142000,31449434610,17220,17230,17240,17220,2687
|
|
20240613,141900,31403145370,17230,17230,17240,17230,1068
|
|
20240613,141800,31384740170,17230,17230,17240,17220,2603
|
|
20240613,141700,31339887630,17230,17220,17230,17210,3458
|
|
20240613,141600,31280341440,17220,17220,17230,17220,3623
|
|
20240613,141500,31217944480,17220,17230,17240,17220,7832
|
|
20240613,141400,31083007740,17240,17230,17250,17230,1620
|
|
20240613,141300,31055077610,17230,17230,17240,17230,1087
|
|
20240613,141200,31036342890,17230,17240,17250,17230,2238
|
|
20240613,141100,30997765230,17240,17260,17260,17240,4015
|
|
20240613,141000,30928502480,17260,17270,17280,17260,7566
|
|
20240613,140900,30797809500,17270,17250,17270,17250,3239
|
|
20240613,140800,30741907410,17250,17230,17260,17230,6882
|
|
20240613,140700,30623205070,17230,17230,17240,17230,3368
|
|
20240613,140600,30565149250,17230,17220,17240,17220,1812
|
|
20240613,140500,30533922460,17220,17220,17240,17220,2911
|
|
20240613,140400,30483775070,17220,17220,17230,17220,1349
|
|
20240613,140300,30460535560,17220,17230,17230,17220,1097
|
|
20240613,140200,30441641080,17230,17220,17230,17220,1582
|
|
20240613,140100,30414390690,17220,17220,17230,17220,960
|
|
20240613,140000,30397855250,17230,17230,17230,17220,1230
|
|
20240613,135900,30376669510,17220,17230,17230,17210,1919
|
|
20240613,135800,30343625110,17230,17220,17230,17220,1161
|
|
20240613,135700,30323631720,17230,17220,17230,17210,1917
|
|
20240613,135600,30290626230,17220,17210,17230,17210,4541
|
|
20240613,135500,30212403780,17210,17220,17230,17210,3449
|
|
20240613,135400,30153012580,17220,17210,17230,17210,1994
|
|
20240613,135300,30118683760,17210,17220,17220,17210,1734
|
|
20240613,135200,30088832110,17220,17210,17220,17210,661
|
|
20240613,135100,30077455490,17210,17220,17230,17210,1575
|
|
20240613,135000,30050345580,17220,17210,17230,17210,793
|
|
20240613,134900,30036694150,17210,17220,17230,17210,2516
|
|
20240613,134800,29993367500,17220,17210,17230,17210,1731
|
|
20240613,134700,29963558840,17210,17210,17230,17200,3601
|
|
20240613,134600,29901549010,17200,17200,17220,17200,1575
|
|
20240613,134500,29874451320,17200,17210,17240,17200,6159
|
|
20240613,134400,29768424860,17210,17220,17230,17200,1530
|
|
20240613,134300,29742088980,17220,17220,17220,17210,1489
|
|
20240613,134200,29716451750,17220,17200,17220,17200,2739
|
|
20240613,134100,29669301710,17210,17200,17210,17200,2953
|
|
20240613,134000,29618488360,17210,17190,17210,17190,1096
|
|
20240613,133900,29599638650,17190,17200,17210,17190,2845
|
|
20240613,133800,29550709470,17210,17210,17220,17200,3433
|
|
20240613,133700,29491625010,17210,17210,17220,17210,1110
|
|
20240613,133600,29472521530,17210,17230,17230,17200,6373
|
|
20240613,133500,29362802940,17220,17220,17230,17220,2064
|
|
20240613,133400,29327249360,17220,17220,17230,17210,3291
|
|
20240613,133300,29270577490,17220,17200,17230,17180,2778
|
|
20240613,133200,29222756990,17200,17170,17210,17160,4259
|
|
20240613,133100,29149571970,17160,17170,17180,17150,2576
|
|
20240613,133000,29105345860,17160,17160,17180,17150,2316
|
|
20240613,132900,29065591560,17150,17130,17150,17130,3644
|
|
20240613,132800,29003142850,17130,17150,17150,17130,7916
|
|
20240613,132700,28867491710,17150,17160,17160,17130,2948
|
|
20240613,132600,28816957720,17160,17140,17160,17140,2758
|
|
20240613,132500,28769665900,17150,17140,17150,17140,2595
|
|
20240613,132400,28725178830,17140,17150,17150,17140,5464
|
|
20240613,132300,28631516280,17140,17140,17150,17140,1047
|
|
20240613,132200,28613570020,17140,17150,17150,17140,1886
|
|
20240613,132100,28581229630,17140,17150,17150,17140,6325
|
|
20240613,132000,28472760280,17150,17170,17180,17150,5752
|
|
20240613,131900,28374049020,17170,17170,17190,17170,1234
|
|
20240613,131800,28352851910,17180,17170,17200,17170,4025
|
|
20240613,131700,28283675770,17170,17170,17200,17160,4586
|
|
20240613,131600,28204832450,17170,17160,17180,17160,2313
|
|
20240613,131500,28165124560,17160,17160,17170,17150,2419
|
|
20240613,131400,28123620850,17150,17160,17160,17150,4615
|
|
20240613,131300,28044464010,17160,17160,17170,17160,1376
|
|
20240613,131200,28020851630,17160,17180,17180,17160,5460
|
|
20240613,131100,27927138250,17170,17190,17190,17170,2317
|
|
20240613,131000,27887342550,17180,17180,17200,17180,479
|
|
20240613,130900,27879112380,17180,17200,17200,17180,548
|
|
20240613,130800,27869691460,17190,17180,17190,17180,1092
|
|
20240613,130700,27850925800,17180,17180,17180,17170,1979
|
|
20240613,130600,27816930220,17170,17170,17180,17170,2288
|
|
20240613,130500,27777633060,17170,17180,17180,17170,821
|
|
20240613,130400,27763531950,17180,17170,17180,17170,1262
|
|
20240613,130300,27741857020,17180,17190,17190,17160,4811
|
|
20240613,130200,27659267650,17190,17190,17200,17180,3767
|
|
20240613,130100,27594534730,17190,17190,17200,17190,2060
|
|
20240613,130000,27559116880,17190,17210,17210,17190,13864
|
|
20240613,125900,27320662010,17200,17230,17230,17200,6307
|
|
20240613,125800,27212100550,17230,17230,17240,17220,3923
|
|
20240613,125700,27144512680,17220,17230,17230,17220,1343
|
|
20240613,125600,27121376160,17230,17230,17250,17210,1930
|
|
20240613,125500,27088130590,17230,17230,17250,17220,1260
|
|
20240613,125400,27066421200,17230,17230,17230,17220,1555
|
|
20240613,125300,27039637610,17220,17210,17230,17210,2062
|
|
20240613,125200,27004132920,17220,17210,17220,17210,2680
|
|
20240613,125100,26957995590,17210,17200,17220,17200,3369
|
|
20240613,125000,26900011040,17210,17210,17220,17200,7336
|
|
20240613,124900,26773758050,17210,17220,17220,17210,2150
|
|
20240613,124800,26736751220,17220,17240,17250,17210,5880
|
|
20240613,124700,26635488420,17230,17240,17250,17210,16119
|
|
20240613,124600,26357695400,17240,17240,17250,17240,532
|
|
20240613,124500,26348523260,17240,17240,17260,17240,3192
|
|
20240613,124400,26293467510,17240,17250,17260,17240,2311
|
|
20240613,124300,26253609530,17250,17250,17260,17250,664
|
|
20240613,124200,26242153160,17260,17260,17260,17250,1207
|
|
20240613,124100,26221329250,17250,17250,17260,17250,344
|
|
20240613,124000,26215395050,17260,17260,17260,17250,1484
|
|
20240613,123900,26189790130,17250,17250,17260,17250,585
|
|
20240613,123800,26179695820,17260,17260,17270,17250,859
|
|
20240613,123700,26164871240,17260,17250,17270,17250,732
|
|
20240613,123600,26152240540,17250,17260,17260,17250,836
|
|
20240613,123500,26137816480,17250,17250,17260,17250,6042
|
|
20240613,123400,26033565940,17250,17260,17270,17250,1569
|
|
20240613,123300,26006484990,17270,17260,17290,17260,2590
|
|
20240613,123200,25961746580,17260,17240,17260,17240,3745
|
|
20240613,123100,25897147360,17240,17240,17250,17240,2359
|
|
20240613,123000,25856473290,17240,17250,17250,17240,4405
|
|
20240613,122900,25780521960,17240,17280,17280,17240,6381
|
|
20240613,122800,25670427520,17270,17260,17280,17260,2473
|
|
20240613,122700,25627715310,17270,17250,17270,17250,1196
|
|
20240613,122600,25607071670,17250,17270,17270,17250,7765
|
|
20240613,122500,25473035360,17280,17290,17290,17270,4295
|
|
20240613,122400,25398848690,17290,17300,17310,17280,2425
|
|
20240613,122300,25356919000,17290,17290,17310,17290,760
|
|
20240613,122200,25343772130,17290,17300,17310,17290,2021
|
|
20240613,122100,25308817690,17300,17300,17310,17300,2087
|
|
20240613,122000,25272707120,17300,17310,17310,17300,1479
|
|
20240613,121900,25247119640,17300,17310,17310,17300,773
|
|
20240613,121800,25233745500,17310,17310,17310,17300,1098
|
|
20240613,121700,25214744520,17300,17320,17320,17300,705
|
|
20240613,121600,25202542900,17320,17320,17330,17310,1936
|
|
20240613,121500,25169006870,17310,17310,17320,17300,3340
|
|
20240613,121400,25111179980,17300,17310,17310,17300,695
|
|
20240613,121300,25099155170,17300,17310,17310,17300,900
|
|
20240613,121200,25083580220,17300,17310,17310,17290,2271
|
|
20240613,121100,25044283770,17300,17330,17330,17300,913
|
|
20240613,121000,25028477570,17330,17300,17330,17290,2157
|
|
20240613,120900,24991142780,17300,17320,17330,17300,855
|
|
20240613,120800,24976339230,17310,17320,17320,17310,685
|
|
20240613,120700,24964478760,17310,17330,17330,17310,1843
|
|
20240613,120600,24932546640,17330,17300,17330,17290,1028
|
|
20240613,120500,24914748070,17290,17320,17330,17290,3553
|
|
20240613,120400,24853282760,17320,17300,17330,17300,1380
|
|
20240613,120300,24829377730,17300,17310,17340,17300,8655
|
|
20240613,120200,24679493500,17330,17330,17340,17310,1289
|
|
20240613,120100,24657150560,17310,17320,17340,17310,1990
|
|
20240613,120000,24622659780,17340,17290,17340,17280,4113
|
|
20240613,115900,24551441720,17280,17250,17290,17250,8056
|
|
20240613,115800,24412358630,17260,17250,17260,17250,1748
|
|
20240613,115700,24382191490,17250,17260,17260,17250,1185
|
|
20240613,115600,24361743300,17260,17260,17260,17250,1793
|
|
20240613,115500,24330801520,17250,17250,17260,17250,1331
|
|
20240613,115400,24307833380,17250,17270,17280,17250,6439
|
|
20240613,115300,24196699060,17260,17280,17290,17260,3796
|
|
20240613,115200,24131134370,17280,17290,17290,17260,11615
|
|
20240613,115100,23930503540,17290,17280,17290,17280,1352
|
|
20240613,115000,23907135530,17290,17290,17290,17280,483
|
|
20240613,114900,23898786820,17290,17290,17290,17280,1229
|
|
20240613,114800,23877547300,17290,17300,17300,17280,2752
|
|
20240613,114700,23829965330,17290,17330,17340,17290,8982
|
|
20240613,114600,23674476220,17330,17340,17340,17330,671
|
|
20240613,114500,23662846340,17340,17340,17350,17330,3484
|
|
20240613,114400,23602432390,17340,17340,17350,17320,2529
|
|
20240613,114300,23558589820,17330,17330,17340,17330,1236
|
|
20240613,114200,23537161270,17330,17340,17350,17320,1310
|
|
20240613,114100,23514444970,17320,17330,17340,17320,3045
|
|
20240613,114000,23461677640,17320,17320,17330,17320,651
|
|
20240613,113900,23450398320,17330,17320,17330,17310,1254
|
|
20240613,113800,23428678580,17320,17350,17350,17310,3795
|
|
20240613,113700,23362896660,17350,17340,17350,17340,2073
|
|
20240613,113600,23326944350,17350,17320,17350,17310,3139
|
|
20240613,113500,23272553830,17320,17320,17320,17310,2431
|
|
20240613,113400,23230453310,17310,17310,17320,17300,2094
|
|
20240613,113300,23194195120,17310,17310,17320,17300,3812
|
|
20240613,113200,23128208000,17320,17310,17320,17300,1301
|
|
20240613,113100,23105688600,17310,17310,17310,17300,3067
|
|
20240613,113000,23052606650,17310,17320,17340,17300,7947
|
|
20240613,112900,22914863840,17310,17320,17330,17310,1329
|
|
20240613,112800,22891841450,17320,17330,17330,17310,1215
|
|
20240613,112700,22870796480,17330,17290,17330,17290,1647
|
|
20240613,112600,22842286040,17300,17300,17300,17290,931
|
|
20240613,112500,22826181740,17300,17280,17300,17280,2350
|
|
20240613,112400,22785547140,17280,17300,17330,17280,4499
|
|
20240613,112300,22707719500,17300,17280,17300,17280,2291
|
|
20240613,112200,22668107120,17280,17300,17300,17280,4084
|
|
20240613,112100,22597497310,17290,17290,17300,17290,2090
|
|
20240613,112000,22561355990,17290,17300,17300,17290,2978
|
|
20240613,111900,22509851920,17290,17300,17300,17290,672
|
|
20240613,111800,22498229000,17300,17290,17330,17280,6365
|
|
20240613,111700,22388089490,17290,17310,17330,17280,3103
|
|
20240613,111600,22334392830,17310,17300,17320,17290,2774
|
|
20240613,111500,22286390720,17290,17290,17300,17280,2928
|
|
20240613,111400,22235768810,17290,17290,17290,17280,3382
|
|
20240613,111300,22177320160,17280,17290,17290,17280,3075
|
|
20240613,111200,22124159530,17290,17290,17290,17280,3010
|
|
20240613,111100,22072133000,17290,17320,17320,17280,13612
|
|
20240613,111000,21836687060,17310,17330,17340,17310,3682
|
|
20240613,110900,21772900480,17330,17330,17340,17310,2983
|
|
20240613,110800,21721216800,17320,17340,17340,17320,3840
|
|
20240613,110700,21654679310,17340,17340,17340,17330,796
|
|
20240613,110600,21640879020,17340,17330,17340,17320,2393
|
|
20240613,110500,21599409250,17320,17330,17330,17310,3021
|
|
20240613,110400,21547084460,17330,17310,17330,17310,3231
|
|
20240613,110300,21491129400,17310,17310,17320,17310,2924
|
|
20240613,110200,21440500410,17320,17340,17340,17310,3662
|
|
20240613,110100,21377060610,17330,17340,17340,17310,5634
|
|
20240613,110000,21279443130,17330,17380,17380,17330,11016
|
|
20240613,105900,21088216480,17370,17370,17380,17370,811
|
|
20240613,105800,21074128350,17380,17360,17380,17360,3431
|
|
20240613,105700,21014541290,17360,17360,17370,17360,1777
|
|
20240613,105600,20983679190,17370,17370,17370,17350,1736
|
|
20240613,105500,20953537240,17370,17370,17370,17350,1647
|
|
20240613,105400,20924950190,17360,17330,17370,17330,4527
|
|
20240613,105300,20846417960,17340,17370,17390,17340,6123
|
|
20240613,105200,20740138710,17370,17360,17380,17350,5025
|
|
20240613,105100,20652866170,17360,17370,17400,17360,5181
|
|
20240613,105000,20562832770,17370,17420,17420,17370,13985
|
|
20240613,104900,20319458030,17410,17410,17420,17400,8117
|
|
20240613,104800,20178082940,17400,17410,17410,17400,8271
|
|
20240613,104700,20034090460,17410,17380,17410,17380,21772
|
|
20240613,104600,19655323260,17370,17380,17390,17370,7218
|
|
20240613,104500,19529866590,17380,17370,17380,17350,19782
|
|
20240613,104400,19186290850,17360,17370,17370,17360,2663
|
|
20240613,104300,19140060250,17370,17350,17370,17340,3790
|
|
20240613,104200,19074278060,17350,17340,17350,17340,5235
|
|
20240613,104100,18983473480,17340,17340,17350,17340,630
|
|
20240613,104000,18972546850,17350,17360,17370,17340,3683
|
|
20240613,103900,18908636180,17370,17350,17370,17350,3138
|
|
20240613,103800,18854164490,17360,17340,17360,17330,12996
|
|
20240613,103700,18628692440,17330,17310,17340,17310,7198
|
|
20240613,103600,18503969620,17310,17310,17320,17310,1766
|
|
20240613,103500,18473391140,17310,17310,17320,17300,6847
|
|
20240613,103400,18354897200,17310,17310,17310,17300,3175
|
|
20240613,103300,18299960340,17310,17310,17320,17300,2393
|
|
20240613,103200,18258537700,17310,17320,17320,17300,4064
|
|
20240613,103100,18188186270,17310,17340,17340,17310,4435
|
|
20240613,103000,18111373630,17330,17310,17340,17290,20116
|
|
20240613,102900,17763059500,17300,17310,17310,17290,5221
|
|
20240613,102800,17672735110,17300,17300,17310,17290,3699
|
|
20240613,102700,17608740520,17300,17300,17300,17290,2248
|
|
20240613,102600,17569858640,17290,17280,17290,17270,6870
|
|
20240613,102500,17451116850,17270,17280,17280,17270,692
|
|
20240613,102400,17439160550,17270,17280,17280,17270,2559
|
|
20240613,102300,17394954180,17280,17230,17280,17220,4487
|
|
20240613,102200,17317542720,17230,17220,17230,17220,3485
|
|
20240613,102100,17257502360,17230,17190,17240,17180,32488
|
|
20240613,102000,16698626230,17190,17210,17210,17190,7669
|
|
20240613,101900,16566716600,17210,17210,17220,17200,31197
|
|
20240613,101800,16029830830,17220,17240,17240,17210,5993
|
|
20240613,101700,15926598040,17230,17260,17260,17230,9024
|
|
20240613,101600,15770952360,17260,17290,17300,17250,11263
|
|
20240613,101500,15576393920,17300,17290,17300,17280,2272
|
|
20240613,101400,15537109440,17280,17280,17290,17280,453
|
|
20240613,101300,15529278560,17280,17290,17300,17280,2902
|
|
20240613,101200,15479102870,17290,17290,17300,17280,3410
|
|
20240613,101100,15420144760,17290,17290,17310,17280,4023
|
|
20240613,101000,15350586480,17310,17310,17320,17290,6274
|
|
20240613,100900,15242017610,17310,17320,17330,17310,5228
|
|
20240613,100800,15151468700,17320,17330,17330,17310,3503
|
|
20240613,100700,15090793030,17320,17300,17320,17300,5289
|
|
20240613,100600,14999223790,17300,17300,17310,17300,5008
|
|
20240613,100500,14912541000,17300,17310,17310,17300,1736
|
|
20240613,100400,14882496270,17300,17310,17310,17300,2605
|
|
20240613,100300,14837420190,17300,17290,17310,17290,5175
|
|
20240613,100200,14747898920,17300,17300,17310,17290,3182
|
|
20240613,100100,14692850860,17300,17290,17300,17280,8471
|
|
20240613,100000,14546312540,17290,17280,17300,17270,9398
|
|
20240613,095900,14383830410,17270,17260,17280,17250,8803
|
|
20240613,095800,14231841160,17260,17250,17260,17250,3653
|
|
20240613,095700,14168821630,17260,17250,17260,17250,3258
|
|
20240613,095600,14112606620,17240,17230,17240,17220,3416
|
|
20240613,095500,14053741990,17220,17220,17230,17220,1283
|
|
20240613,095400,14031640220,17220,17260,17260,17220,1069
|
|
20240613,095300,14013214300,17240,17260,17260,17240,5985
|
|
20240613,095200,13909951600,17260,17260,17260,17250,2905
|
|
20240613,095100,13859834510,17260,17220,17270,17200,22508
|
|
20240613,095000,13472221070,17220,17220,17220,17210,2382
|
|
20240613,094900,13431212610,17210,17220,17220,17210,1701
|
|
20240613,094800,13401933200,17210,17240,17240,17210,5433
|
|
20240613,094700,13308340130,17240,17260,17260,17240,12955
|
|
20240613,094600,13084908060,17260,17260,17260,17250,5257
|
|
20240613,094500,12994200670,17260,17270,17270,17250,2717
|
|
20240613,094400,12947306340,17270,17260,17270,17250,4288
|
|
20240613,094300,12873289230,17250,17270,17270,17250,3972
|
|
20240613,094200,12804737810,17270,17260,17270,17250,5606
|
|
20240613,094100,12707976090,17260,17250,17260,17240,5049
|
|
20240613,094000,12620864090,17250,17240,17250,17240,1296
|
|
20240613,093900,12598515360,17240,17230,17250,17230,4872
|
|
20240613,093800,12514537910,17230,17240,17250,17210,11643
|
|
20240613,093700,12313843530,17250,17250,17250,17240,1985
|
|
20240613,093600,12279614520,17240,17250,17260,17240,7900
|
|
20240613,093500,12143329130,17250,17230,17260,17230,4088
|
|
20240613,093400,12072830830,17230,17190,17240,17190,6541
|
|
20240613,093300,11960184890,17190,17180,17210,17170,2971
|
|
20240613,093200,11909106710,17170,17160,17180,17150,3068
|
|
20240613,093100,11856455120,17160,17180,17180,17150,7918
|
|
20240613,093000,11720586510,17180,17200,17230,17140,18439
|
|
20240613,092900,11403973540,17230,17180,17250,17180,15101
|
|
20240613,092800,11144169740,17190,17260,17270,17180,19759
|
|
20240613,092700,10803593620,17260,17240,17260,17230,10241
|
|
20240613,092600,10626973720,17240,17240,17240,17230,3765
|
|
20240613,092500,10562066580,17230,17230,17250,17230,5958
|
|
20240613,092400,10459379950,17230,17210,17230,17210,1629
|
|
20240613,092300,10431322230,17210,17250,17260,17210,5394
|
|
20240613,092200,10338300910,17250,17220,17270,17200,11346
|
|
20240613,092100,10142770570,17220,17180,17270,17170,30037
|
|
20240613,092000,9625470170,17180,17170,17180,17140,11866
|
|
20240613,091900,9421813670,17170,17240,17250,17170,13641
|
|
20240613,091800,9187088100,17240,17190,17250,17190,7788
|
|
20240613,091700,9053087710,17190,17180,17230,17160,13965
|
|
20240613,091600,8812999280,17180,17160,17220,17160,5468
|
|
20240613,091500,8719065580,17160,17100,17230,17100,22718
|
|
20240613,091400,8329800680,17110,17140,17150,17100,21284
|
|
20240613,091300,7965209910,17140,17130,17190,17120,20479
|
|
20240613,091200,7613761790,17130,17130,17130,17100,22352
|
|
20240613,091100,7230960300,17130,17160,17170,17130,11532
|
|
20240613,091000,7033235370,17160,17160,17190,17130,5778
|
|
20240613,090900,6934017870,17160,17290,17290,17050,72638
|
|
20240613,090800,5686756520,17290,17270,17340,17270,38355
|
|
20240613,090700,5023720360,17270,17200,17280,17200,22357
|
|
20240613,090600,4638099470,17190,17200,17210,17180,12525
|
|
20240613,090500,4422693290,17160,17230,17230,17150,16082
|
|
20240613,090400,4146351020,17220,17260,17270,17210,13543
|
|
20240613,090300,3912826620,17250,17270,17280,17240,16018
|
|
20240613,090200,3636338230,17270,17410,17420,17260,42551
|
|
20240613,090100,2898824270,17400,17340,17430,17300,74240
|
|
20240613,090000,1608025930,17330,17120,17360,17120,93529
|