677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201400,4291248970,7840,7840,7840,7840,7721
|
|
20240612,201300,4291248970,7840,7840,7840,7840,0
|
|
20240612,201200,4291248970,7840,7840,7840,7840,0
|
|
20240612,201100,4291248970,7840,7840,7840,7840,0
|
|
20240612,201000,4291248970,7840,7840,7840,7840,0
|
|
20240612,200900,4291248970,7840,7840,7840,7840,0
|
|
20240612,200800,4291248970,7840,7840,7840,7840,0
|
|
20240612,200700,4291248970,7840,7840,7840,7840,0
|
|
20240612,200600,4291248970,7840,7840,7840,7840,0
|
|
20240612,200500,4291248970,7840,7840,7840,7840,0
|
|
20240612,200400,4291248970,7840,7840,7840,7840,0
|
|
20240612,200300,4291248970,7840,7840,7840,7840,0
|
|
20240612,200200,4291248970,7840,7840,7840,7840,0
|
|
20240612,200100,4291248970,7840,7840,7840,7840,0
|
|
20240612,200000,4291248970,7840,7840,7840,7840,0
|
|
20240612,195900,4291248970,7840,7840,7840,7840,0
|
|
20240612,195800,4291248970,7840,7840,7840,7840,0
|
|
20240612,195700,4291248970,7840,7840,7840,7840,0
|
|
20240612,195600,4291248970,7840,7840,7840,7840,0
|
|
20240612,195500,4291248970,7840,7840,7840,7840,0
|
|
20240612,195400,4291248970,7840,7840,7840,7840,0
|
|
20240612,195300,4291248970,7840,7840,7840,7840,0
|
|
20240612,195200,4291248970,7840,7840,7840,7840,0
|
|
20240612,195100,4291248970,7840,7840,7840,7840,0
|
|
20240612,195000,4291248970,7840,7840,7840,7840,0
|
|
20240612,194900,4291248970,7840,7840,7840,7840,0
|
|
20240612,194800,4291248970,7840,7840,7840,7840,0
|
|
20240612,194700,4291248970,7840,7840,7840,7840,0
|
|
20240612,194600,4291248970,7840,7840,7840,7840,0
|
|
20240612,194500,4291248970,7840,7840,7840,7840,0
|
|
20240612,194400,4291248970,7840,7840,7840,7840,7721
|
|
20240612,194300,4291248970,7840,7840,7840,7840,0
|
|
20240612,194200,4291248970,7840,7840,7840,7840,0
|
|
20240612,194100,4291248970,7840,7840,7840,7840,0
|
|
20240612,194000,4291248970,7840,7840,7840,7840,0
|
|
20240612,193900,4291248970,7840,7840,7840,7840,0
|
|
20240612,193800,4291248970,7840,7840,7840,7840,0
|
|
20240612,193700,4291248970,7840,7840,7840,7840,0
|
|
20240612,193600,4291248970,7840,7840,7840,7840,0
|
|
20240612,193500,4291248970,7840,7840,7840,7840,0
|
|
20240612,193400,4291248970,7840,7840,7840,7840,0
|
|
20240612,193300,4291248970,7840,7840,7840,7840,0
|
|
20240612,193200,4291248970,7840,7840,7840,7840,0
|
|
20240612,193100,4291248970,7840,7840,7840,7840,0
|
|
20240612,193000,4291248970,7840,7840,7840,7840,0
|
|
20240612,192900,4291248970,7840,7840,7840,7840,0
|
|
20240612,192800,4291248970,7840,7840,7840,7840,0
|
|
20240612,192700,4291248970,7840,7840,7840,7840,0
|
|
20240612,192600,4291248970,7840,7840,7840,7840,0
|
|
20240612,192500,4291248970,7840,7840,7840,7840,0
|
|
20240612,192400,4291248970,7840,7840,7840,7840,0
|
|
20240612,192300,4291248970,7840,7840,7840,7840,0
|
|
20240612,192200,4291248970,7840,7840,7840,7840,0
|
|
20240612,192100,4291248970,7840,7840,7840,7840,0
|
|
20240612,192000,4291248970,7840,7840,7840,7840,0
|
|
20240612,191900,4291248970,7840,7840,7840,7840,0
|
|
20240612,191800,4291248970,7840,7840,7840,7840,0
|
|
20240612,191700,4291248970,7840,7840,7840,7840,0
|
|
20240612,191600,4291248970,7840,7840,7840,7840,0
|
|
20240612,191500,4291248970,7840,7840,7840,7840,0
|
|
20240612,191400,4291248970,7840,7840,7840,7840,7721
|
|
20240612,191300,4291248970,7840,7840,7840,7840,0
|
|
20240612,191200,4291248970,7840,7840,7840,7840,0
|
|
20240612,191100,4291248970,7840,7840,7840,7840,0
|
|
20240612,191000,4291248970,7840,7840,7840,7840,0
|
|
20240612,190900,4291248970,7840,7840,7840,7840,0
|
|
20240612,190800,4291248970,7840,7840,7840,7840,0
|
|
20240612,190700,4291248970,7840,7840,7840,7840,0
|
|
20240612,190600,4291248970,7840,7840,7840,7840,0
|
|
20240612,190500,4291248970,7840,7840,7840,7840,0
|
|
20240612,190400,4291248970,7840,7840,7840,7840,0
|
|
20240612,190300,4291248970,7840,7840,7840,7840,0
|
|
20240612,190200,4291248970,7840,7840,7840,7840,0
|
|
20240612,190100,4291248970,7840,7840,7840,7840,0
|
|
20240612,190000,4291248970,7840,7840,7840,7840,0
|
|
20240612,185900,4291248970,7840,7840,7840,7840,0
|
|
20240612,185800,4291248970,7840,7840,7840,7840,0
|
|
20240612,185700,4291248970,7840,7840,7840,7840,0
|
|
20240612,185600,4291248970,7840,7840,7840,7840,0
|
|
20240612,185500,4291248970,7840,7840,7840,7840,0
|
|
20240612,185400,4291248970,7840,7840,7840,7840,0
|
|
20240612,185300,4291248970,7840,7840,7840,7840,0
|
|
20240612,185200,4291248970,7840,7840,7840,7840,0
|
|
20240612,185100,4291248970,7840,7840,7840,7840,0
|
|
20240612,185000,4291248970,7840,7840,7840,7840,0
|
|
20240612,184900,4291248970,7840,7840,7840,7840,0
|
|
20240612,184800,4291248970,7840,7840,7840,7840,0
|
|
20240612,184700,4291248970,7840,7840,7840,7840,0
|
|
20240612,184600,4291248970,7840,7840,7840,7840,0
|
|
20240612,184500,4291248970,7840,7840,7840,7840,0
|
|
20240612,184400,4291248970,7840,7840,7840,7840,7721
|
|
20240612,184300,4291248970,7840,7840,7840,7840,0
|
|
20240612,184200,4291248970,7840,7840,7840,7840,0
|
|
20240612,184100,4291248970,7840,7840,7840,7840,0
|
|
20240612,184000,4291248970,7840,7840,7840,7840,0
|
|
20240612,183900,4291248970,7840,7840,7840,7840,0
|
|
20240612,183800,4291248970,7840,7840,7840,7840,0
|
|
20240612,183700,4291248970,7840,7840,7840,7840,0
|
|
20240612,183600,4291248970,7840,7840,7840,7840,0
|
|
20240612,183500,4291248970,7840,7840,7840,7840,0
|
|
20240612,183400,4291248970,7840,7840,7840,7840,0
|
|
20240612,183300,4291248970,7840,7840,7840,7840,0
|
|
20240612,183200,4291248970,7840,7840,7840,7840,0
|
|
20240612,183100,4291248970,7840,7840,7840,7840,0
|
|
20240612,183000,4291248970,7840,7840,7840,7840,0
|
|
20240612,182900,4291248970,7840,7840,7840,7840,0
|
|
20240612,182800,4291248970,7840,7840,7840,7840,0
|
|
20240612,182700,4291248970,7840,7840,7840,7840,0
|
|
20240612,182600,4291248970,7840,7840,7840,7840,0
|
|
20240612,182500,4291248970,7840,7840,7840,7840,0
|
|
20240612,182400,4291248970,7840,7840,7840,7840,0
|
|
20240612,182300,4291248970,7840,7840,7840,7840,0
|
|
20240612,182200,4291248970,7840,7840,7840,7840,0
|
|
20240612,182100,4291248970,7840,7840,7840,7840,0
|
|
20240612,182000,4291248970,7840,7840,7840,7840,0
|
|
20240612,181900,4291248970,7840,7840,7840,7840,0
|
|
20240612,181800,4291248970,7840,7840,7840,7840,0
|
|
20240612,181700,4291248970,7840,7840,7840,7840,0
|
|
20240612,181600,4291248970,7840,7840,7840,7840,0
|
|
20240612,181500,4291248970,7840,7840,7840,7840,0
|
|
20240612,181400,4291248970,7840,7840,7840,7840,7721
|
|
20240612,181300,4291248970,7840,7840,7840,7840,0
|
|
20240612,181200,4291248970,7840,7840,7840,7840,0
|
|
20240612,181100,4291248970,7840,7840,7840,7840,0
|
|
20240612,181000,4291248970,7840,7840,7840,7840,0
|
|
20240612,180900,4291248970,7840,7840,7840,7840,0
|
|
20240612,180800,4291248970,7840,7840,7840,7840,0
|
|
20240612,180700,4291248970,7840,7840,7840,7840,0
|
|
20240612,180600,4291248970,7840,7840,7840,7840,0
|
|
20240612,180500,4291248970,7840,7840,7840,7840,0
|
|
20240612,180400,4291248970,7840,7840,7840,7840,0
|
|
20240612,180300,4291248970,7840,7840,7840,7840,0
|
|
20240612,180200,4291248970,7840,7840,7840,7840,0
|
|
20240612,180100,4291248970,7840,7840,7840,7840,0
|
|
20240612,180000,4291248970,7840,7840,7840,7840,0
|
|
20240612,175900,4291248970,7840,7840,7840,7840,0
|
|
20240612,175800,4291248970,7840,7840,7840,7840,0
|
|
20240612,175700,4291248970,7840,7840,7840,7840,0
|
|
20240612,175600,4291248970,7840,7840,7840,7840,0
|
|
20240612,175500,4291248970,7840,7840,7840,7840,0
|
|
20240612,175400,4291248970,7840,7840,7840,7840,0
|
|
20240612,175300,4291248970,7840,7840,7840,7840,0
|
|
20240612,175200,4291248970,7840,7840,7840,7840,0
|
|
20240612,175100,4291248970,7840,7840,7840,7840,0
|
|
20240612,175000,4291248970,7840,7840,7840,7840,0
|
|
20240612,174900,4291248970,7840,7840,7840,7840,0
|
|
20240612,174800,4291248970,7840,7840,7840,7840,0
|
|
20240612,174700,4291248970,7840,7840,7840,7840,0
|
|
20240612,174600,4291248970,7840,7840,7840,7840,0
|
|
20240612,174500,4291248970,7840,7840,7840,7840,0
|
|
20240612,174400,4291248970,7840,7840,7840,7840,7721
|
|
20240612,174300,4291248970,7840,7840,7840,7840,0
|
|
20240612,174200,4291248970,7840,7840,7840,7840,0
|
|
20240612,174100,4291248970,7840,7840,7840,7840,0
|
|
20240612,174000,4291248970,7840,7840,7840,7840,0
|
|
20240612,173900,4291248970,7840,7840,7840,7840,0
|
|
20240612,173800,4291248970,7840,7840,7840,7840,0
|
|
20240612,173700,4291248970,7840,7840,7840,7840,0
|
|
20240612,173600,4291248970,7840,7840,7840,7840,0
|
|
20240612,173500,4291248970,7840,7840,7840,7840,0
|
|
20240612,173400,4291248970,7840,7840,7840,7840,0
|
|
20240612,173300,4291248970,7840,7840,7840,7840,0
|
|
20240612,173200,4291248970,7840,7840,7840,7840,0
|
|
20240612,173100,4291248970,7840,7840,7840,7840,0
|
|
20240612,173000,4291248970,7840,7840,7840,7840,0
|
|
20240612,172900,4291248970,7840,7840,7840,7840,0
|
|
20240612,172800,4291248970,7840,7840,7840,7840,0
|
|
20240612,172700,4291248970,7840,7840,7840,7840,0
|
|
20240612,172600,4291248970,7840,7840,7840,7840,0
|
|
20240612,172500,4291248970,7840,7840,7840,7840,0
|
|
20240612,172400,4291248970,7840,7840,7840,7840,0
|
|
20240612,172300,4291248970,7840,7840,7840,7840,0
|
|
20240612,172200,4291248970,7840,7840,7840,7840,0
|
|
20240612,172100,4291248970,7840,7840,7840,7840,0
|
|
20240612,172000,4291248970,7840,7840,7840,7840,0
|
|
20240612,171900,4291248970,7840,7840,7840,7840,0
|
|
20240612,171800,4291248970,7840,7840,7840,7840,0
|
|
20240612,171700,4291248970,7840,7840,7840,7840,0
|
|
20240612,171600,4291248970,7840,7840,7840,7840,0
|
|
20240612,171500,4291248970,7840,7840,7840,7840,0
|
|
20240612,171400,4291248970,7840,7840,7840,7840,7721
|
|
20240612,171300,4291248970,7840,7840,7840,7840,0
|
|
20240612,171200,4291248970,7840,7840,7840,7840,0
|
|
20240612,171100,4291248970,7840,7840,7840,7840,0
|
|
20240612,171000,4291248970,7840,7840,7840,7840,0
|
|
20240612,170900,4291248970,7840,7840,7840,7840,0
|
|
20240612,170800,4291248970,7840,7840,7840,7840,0
|
|
20240612,170700,4291248970,7840,7840,7840,7840,0
|
|
20240612,170600,4291248970,7840,7840,7840,7840,0
|
|
20240612,170500,4291248970,7840,7840,7840,7840,0
|
|
20240612,170400,4291248970,7840,7840,7840,7840,0
|
|
20240612,170300,4291248970,7840,7840,7840,7840,0
|
|
20240612,170200,4291248970,7840,7840,7840,7840,0
|
|
20240612,170100,4291248970,7840,7840,7840,7840,0
|
|
20240612,170000,4291248970,7840,7840,7840,7840,0
|
|
20240612,165900,4291248970,7840,7840,7840,7840,0
|
|
20240612,165800,4291248970,7840,7840,7840,7840,0
|
|
20240612,165700,4291248970,7840,7840,7840,7840,0
|
|
20240612,165600,4291248970,7840,7840,7840,7840,0
|
|
20240612,165500,4291248970,7840,7840,7840,7840,0
|
|
20240612,165400,4291248970,7840,7840,7840,7840,0
|
|
20240612,165300,4291248970,7840,7840,7840,7840,0
|
|
20240612,165200,4291248970,7840,7840,7840,7840,0
|
|
20240612,165100,4291248970,7840,7840,7840,7840,0
|
|
20240612,165000,4291248970,7840,7840,7840,7840,0
|
|
20240612,164900,4291248970,7840,7840,7840,7840,0
|
|
20240612,164800,4291248970,7840,7840,7840,7840,0
|
|
20240612,164700,4291248970,7840,7840,7840,7840,0
|
|
20240612,164600,4291248970,7840,7840,7840,7840,0
|
|
20240612,164500,4291248970,7840,7840,7840,7840,0
|
|
20240612,164400,4291248970,7840,7840,7840,7840,7721
|
|
20240612,164300,4291248970,7840,7840,7840,7840,0
|
|
20240612,164200,4291248970,7840,7840,7840,7840,0
|
|
20240612,164100,4291248970,7840,7840,7840,7840,0
|
|
20240612,164000,4291248970,7840,7840,7840,7840,0
|
|
20240612,163900,4291248970,7840,7840,7840,7840,0
|
|
20240612,163800,4291248970,7840,7840,7840,7840,0
|
|
20240612,163700,4291248970,7840,7840,7840,7840,0
|
|
20240612,163600,4291248970,7840,7840,7840,7840,0
|
|
20240612,163500,4291248970,7840,7840,7840,7840,0
|
|
20240612,163400,4291248970,7840,7840,7840,7840,0
|
|
20240612,163300,4291248970,7840,7840,7840,7840,0
|
|
20240612,163200,4291248970,7840,7840,7840,7840,0
|
|
20240612,163100,4291248970,7840,7840,7840,7840,0
|
|
20240612,163000,4291248970,7840,7840,7840,7840,0
|
|
20240612,162900,4291248970,7840,7840,7840,7840,0
|
|
20240612,162800,4291248970,7840,7840,7840,7840,0
|
|
20240612,162700,4291248970,7840,7840,7840,7840,0
|
|
20240612,162600,4291248970,7840,7840,7840,7840,0
|
|
20240612,162500,4291248970,7840,7840,7840,7840,0
|
|
20240612,162400,4291248970,7840,7840,7840,7840,0
|
|
20240612,162300,4291248970,7840,7840,7840,7840,0
|
|
20240612,162200,4291248970,7840,7840,7840,7840,0
|
|
20240612,162100,4291248970,7840,7840,7840,7840,0
|
|
20240612,162000,4291248970,7840,7840,7840,7840,0
|
|
20240612,161900,4291248970,7840,7840,7840,7840,0
|
|
20240612,161800,4291248970,7840,7840,7840,7840,0
|
|
20240612,161700,4291248970,7840,7840,7840,7840,0
|
|
20240612,161600,4291248970,7840,7840,7840,7840,0
|
|
20240612,161500,4291248970,7840,7840,7840,7840,0
|
|
20240612,161400,4291248970,7840,7840,7840,7840,7721
|
|
20240612,161300,4291248970,7840,7840,7840,7840,0
|
|
20240612,161200,4291248970,7840,7840,7840,7840,0
|
|
20240612,161100,4291248970,7840,7840,7840,7840,0
|
|
20240612,161000,4291248970,7840,7840,7840,7840,0
|
|
20240612,160900,4291248970,7840,7840,7840,7840,0
|
|
20240612,160800,4291248970,7840,7840,7840,7840,0
|
|
20240612,160700,4291248970,7840,7840,7840,7840,0
|
|
20240612,160600,4291248970,7840,7840,7840,7840,0
|
|
20240612,160500,4291248970,7840,7840,7840,7840,0
|
|
20240612,160400,4291248970,7840,7840,7840,7840,0
|
|
20240612,160300,4291248970,7840,7840,7840,7840,0
|
|
20240612,160200,4291248970,7840,7840,7840,7840,0
|
|
20240612,160100,4291248970,7840,7840,7840,7840,0
|
|
20240612,160000,4291248970,7840,7840,7840,7840,0
|
|
20240612,155900,4291248970,7840,7840,7840,7840,0
|
|
20240612,155800,4291248970,7840,7840,7840,7840,0
|
|
20240612,155700,4291248970,7840,7840,7840,7840,0
|
|
20240612,155600,4291248970,7840,7840,7840,7840,0
|
|
20240612,155500,4291248970,7840,7840,7840,7840,0
|
|
20240612,155400,4291248970,7840,7840,7840,7840,0
|
|
20240612,155300,4291248970,7840,7840,7840,7840,0
|
|
20240612,155200,4291248970,7840,7840,7840,7840,0
|
|
20240612,155100,4291248970,7840,7840,7840,7840,0
|
|
20240612,155000,4291248970,7840,7840,7840,7840,0
|
|
20240612,154900,4291248970,7840,7840,7840,7840,0
|
|
20240612,154800,4291248970,7840,7840,7840,7840,0
|
|
20240612,154700,4291248970,7840,7840,7840,7840,0
|
|
20240612,154600,4291248970,7840,7840,7840,7840,0
|
|
20240612,154500,4291248970,7840,7840,7840,7840,0
|
|
20240612,154400,4291248970,7840,7840,7840,7840,7721
|
|
20240612,154300,4291248970,7840,7840,7840,7840,0
|
|
20240612,154200,4291248970,7840,7840,7840,7840,0
|
|
20240612,154100,4291248970,7840,7840,7840,7840,0
|
|
20240612,154000,4291248970,7840,7840,7840,7840,0
|
|
20240612,153900,4291248970,7840,7840,7840,7840,0
|
|
20240612,153800,4291248970,7840,7840,7840,7840,0
|
|
20240612,153700,4291248970,7840,7840,7840,7840,0
|
|
20240612,153600,4291248970,7840,7840,7840,7840,0
|
|
20240612,153500,4291248970,7840,7840,7840,7840,0
|
|
20240612,153400,4291248970,7840,7840,7840,7840,0
|
|
20240612,153300,4291248970,7840,7840,7840,7840,0
|
|
20240612,153200,4291248970,7840,7840,7840,7840,0
|
|
20240612,153100,4291248970,7840,7840,7840,7840,0
|
|
20240612,153000,4291248970,7840,7840,7840,7840,7721
|
|
20240612,152900,4230716330,7850,7850,7850,7850,0
|
|
20240612,152800,4230716330,7850,7850,7850,7850,0
|
|
20240612,152700,4230716330,7850,7850,7850,7850,0
|
|
20240612,152600,4230716330,7850,7850,7850,7850,0
|
|
20240612,152500,4230716330,7850,7850,7850,7850,0
|
|
20240612,152400,4230716330,7850,7850,7850,7850,0
|
|
20240612,152300,4230716330,7850,7850,7850,7850,0
|
|
20240612,152200,4230716330,7850,7850,7850,7850,0
|
|
20240612,152100,4230716330,7850,7850,7850,7850,0
|
|
20240612,152000,4230716330,7850,7850,7850,7850,0
|
|
20240612,151900,4230716330,7850,7850,7850,7840,403
|
|
20240612,151800,4227555780,7850,7850,7870,7840,1710
|
|
20240612,151700,4214127280,7840,7870,7870,7840,679
|
|
20240612,151600,4208785550,7870,7860,7870,7840,1672
|
|
20240612,151500,4195659430,7870,7860,7870,7840,1085
|
|
20240612,151400,4187139060,7860,7860,7860,7860,300
|
|
20240612,151300,4184781060,7840,7880,7880,7840,1299
|
|
20240612,151200,4174563600,7860,7850,7870,7850,1787
|
|
20240612,151100,4160526560,7840,7840,7840,7830,4587
|
|
20240612,151000,4124583480,7840,7830,7840,7820,6669
|
|
20240612,150900,4072325140,7820,7830,7830,7820,145
|
|
20240612,150800,4071190550,7830,7830,7840,7830,1275
|
|
20240612,150700,4061201250,7830,7830,7830,7830,287
|
|
20240612,150600,4058954040,7830,7830,7830,7830,361
|
|
20240612,150500,4056127410,7830,7840,7840,7830,1991
|
|
20240612,150400,4040533280,7840,7830,7840,7830,627
|
|
20240612,150300,4035622590,7830,7840,7840,7830,215
|
|
20240612,150200,4033938080,7830,7870,7870,7830,2754
|
|
20240612,150100,4012320730,7870,7870,7870,7860,801
|
|
20240612,150000,4006023860,7870,7860,7870,7860,122
|
|
20240612,145900,4005064920,7850,7880,7880,7850,1035
|
|
20240612,145800,3996917720,7880,7870,7880,7870,204
|
|
20240612,145700,3995310530,7870,7870,7870,7870,250
|
|
20240612,145600,3993343030,7870,7870,7880,7860,1154
|
|
20240612,145500,3984255510,7880,7850,7880,7850,1850
|
|
20240612,145400,3969708980,7840,7850,7850,7840,3591
|
|
20240612,145300,3941549630,7850,7850,7850,7840,827
|
|
20240612,145200,3935060700,7850,7840,7850,7840,1166
|
|
20240612,145100,3925915610,7840,7840,7850,7830,6362
|
|
20240612,145000,3876043040,7840,7830,7840,7830,791
|
|
20240612,144900,3869841930,7830,7840,7840,7830,233
|
|
20240612,144800,3868015810,7840,7840,7840,7820,1167
|
|
20240612,144700,3858876290,7830,7840,7840,7830,3846
|
|
20240612,144600,3828753040,7850,7850,7850,7850,155
|
|
20240612,144500,3827536290,7840,7840,7840,7840,501
|
|
20240612,144400,3823608450,7840,7840,7840,7840,486
|
|
20240612,144300,3819798210,7840,7860,7860,7840,1335
|
|
20240612,144200,3809324320,7860,7860,7860,7860,584
|
|
20240612,144100,3804734080,7850,7840,7850,7840,312
|
|
20240612,144000,3802286240,7840,7850,7850,7840,525
|
|
20240612,143900,3798168340,7850,7850,7860,7840,1461
|
|
20240612,143800,3786700680,7850,7840,7850,7840,1095
|
|
20240612,143700,3778115340,7840,7850,7870,7840,6021
|
|
20240612,143600,3730895220,7850,7870,7870,7850,900
|
|
20240612,143500,3723828220,7850,7870,7870,7850,413
|
|
20240612,143400,3720580130,7870,7850,7870,7850,1323
|
|
20240612,143300,3710180630,7840,7850,7850,7840,2150
|
|
20240612,143200,3693324620,7850,7850,7850,7850,458
|
|
20240612,143100,3689729320,7850,7840,7850,7840,491
|
|
20240612,143000,3685877640,7840,7840,7840,7840,664
|
|
20240612,142900,3680671880,7840,7830,7840,7830,190
|
|
20240612,142800,3679182980,7840,7840,7840,7830,231
|
|
20240612,142700,3677371950,7840,7840,7840,7830,549
|
|
20240612,142600,3673069030,7840,7840,7850,7840,2589
|
|
20240612,142500,3652770480,7840,7850,7850,7840,724
|
|
20240612,142400,3647087490,7850,7850,7850,7840,8280
|
|
20240612,142300,3582090290,7850,7860,7860,7850,2604
|
|
20240612,142200,3561646800,7860,7860,7870,7860,587
|
|
20240612,142100,3557030140,7860,7850,7860,7850,583
|
|
20240612,142000,3552449510,7850,7870,7870,7850,825
|
|
20240612,141900,3545972280,7880,7880,7880,7880,602
|
|
20240612,141800,3541228520,7880,7880,7880,7850,402
|
|
20240612,141700,3538069620,7880,7880,7880,7880,100
|
|
20240612,141600,3537281620,7880,7870,7880,7860,746
|
|
20240612,141500,3531412580,7860,7860,7870,7860,653
|
|
20240612,141400,3526278990,7870,7880,7880,7870,201
|
|
20240612,141300,3524696110,7870,7860,7880,7860,509
|
|
20240612,141200,3520690420,7870,7860,7870,7860,110
|
|
20240612,141100,3519824810,7880,7890,7890,7870,391
|
|
20240612,141000,3516746310,7890,7890,7890,7870,578
|
|
20240612,140900,3512191670,7890,7880,7890,7880,230
|
|
20240612,140800,3510379180,7880,7880,7880,7880,352
|
|
20240612,140700,3507605420,7880,7880,7880,7880,685
|
|
20240612,140600,3502207620,7880,7880,7880,7880,101
|
|
20240612,140500,3501411740,7880,7880,7880,7860,489
|
|
20240612,140400,3497562620,7880,7880,7880,7860,2905
|
|
20240612,140300,3474716480,7880,7880,7880,7870,2015
|
|
20240612,140200,3458858400,7870,7880,7880,7870,942
|
|
20240612,140100,3451441280,7880,7880,7880,7870,494
|
|
20240612,140000,3447551490,7880,7890,7890,7880,1042
|
|
20240612,135900,3439340520,7880,7890,7890,7880,161
|
|
20240612,135800,3438071830,7880,7880,7890,7880,62
|
|
20240612,135700,3437583260,7890,7890,7890,7880,2002
|
|
20240612,135600,3421807480,7890,7890,7900,7890,1240
|
|
20240612,135500,3412012230,7900,7900,7900,7900,0
|
|
20240612,135400,3412012230,7900,7900,7900,7880,312
|
|
20240612,135300,3409550360,7900,7900,7900,7900,21
|
|
20240612,135200,3409384460,7900,7900,7900,7890,301
|
|
20240612,135100,3407008550,7890,7890,7890,7880,1044
|
|
20240612,135000,3398771400,7880,7890,7890,7880,102
|
|
20240612,134900,3397967620,7890,7890,7890,7890,51
|
|
20240612,134800,3397565230,7890,7890,7890,7890,286
|
|
20240612,134700,3395308690,7890,7890,7890,7860,3002
|
|
20240612,134600,3371707310,7880,7870,7880,7870,894
|
|
20240612,134500,3364669590,7880,7890,7890,7880,1520
|
|
20240612,134400,3352691960,7880,7890,7890,7880,663
|
|
20240612,134300,3347467510,7890,7890,7890,7880,204
|
|
20240612,134200,3345857970,7880,7890,7890,7880,268
|
|
20240612,134100,3343746120,7890,7880,7890,7860,4801
|
|
20240612,134000,3305945830,7880,7880,7900,7880,8
|
|
20240612,133900,3305882670,7900,7880,7900,7880,141
|
|
20240612,133800,3304770770,7900,7900,7900,7900,0
|
|
20240612,133700,3304770770,7900,7880,7900,7880,924
|
|
20240612,133600,3297489170,7880,7900,7900,7880,1715
|
|
20240612,133500,3283969950,7900,7880,7900,7880,12
|
|
20240612,133400,3283875370,7900,7900,7900,7880,220
|
|
20240612,133300,3282141730,7880,7910,7910,7880,1142
|
|
20240612,133200,3273139920,7900,7910,7910,7900,152
|
|
20240612,133100,3271937610,7900,7910,7910,7900,923
|
|
20240612,133000,3264645900,7900,7900,7900,7890,1128
|
|
20240612,132900,3255735870,7900,7900,7900,7870,225
|
|
20240612,132800,3253963210,7900,7900,7900,7900,0
|
|
20240612,132700,3253963210,7900,7900,7900,7880,2002
|
|
20240612,132600,3238187410,7900,7900,7900,7900,1
|
|
20240612,132500,3238179510,7900,7900,7900,7860,4502
|
|
20240612,132400,3202706540,7900,7890,7900,7890,976
|
|
20240612,132300,3195005140,7900,7910,7910,7890,1338
|
|
20240612,132200,3184442390,7900,7910,7910,7900,198
|
|
20240612,132100,3182876910,7910,7910,7910,7900,158
|
|
20240612,132000,3181628630,7910,7910,7910,7900,584
|
|
20240612,131900,3177012850,7910,7900,7910,7890,274
|
|
20240612,131800,3174847590,7910,7910,7910,7900,962
|
|
20240612,131700,3167247550,7910,7910,7910,7910,201
|
|
20240612,131600,3165657640,7910,7910,7910,7910,59
|
|
20240612,131500,3165190950,7910,7890,7910,7890,1040
|
|
20240612,131400,3156972540,7890,7900,7900,7880,761
|
|
20240612,131300,3150970740,7890,7890,7900,7880,586
|
|
20240612,131200,3146347440,7890,7890,7900,7890,331
|
|
20240612,131100,3143735840,7900,7890,7900,7890,201
|
|
20240612,131000,3142149940,7900,7910,7910,7900,2001
|
|
20240612,130900,3126342030,7890,7910,7910,7890,818
|
|
20240612,130800,3119883820,7910,7910,7910,7900,654
|
|
20240612,130700,3114715610,7910,7890,7910,7890,3250
|
|
20240612,130600,3089033270,7890,7900,7900,7890,2159
|
|
20240612,130500,3071977340,7900,7900,7900,7900,17
|
|
20240612,130400,3071843040,7900,7880,7900,7880,1239
|
|
20240612,130300,3062065360,7890,7890,7890,7890,19
|
|
20240612,130200,3061915450,7890,7890,7890,7880,314
|
|
20240612,130100,3059441030,7890,7890,7890,7850,360
|
|
20240612,130000,3056604240,7890,7890,7890,7850,431
|
|
20240612,125900,3053216040,7890,7880,7890,7870,1615
|
|
20240612,125800,3040490200,7890,7880,7890,7880,20
|
|
20240612,125700,3040332570,7890,7890,7890,7880,1543
|
|
20240612,125600,3028173700,7890,7890,7890,7870,2323
|
|
20240612,125500,3009873980,7890,7890,7890,7890,19
|
|
20240612,125400,3009724070,7890,7890,7890,7890,9
|
|
20240612,125300,3009653060,7890,7890,7890,7880,565
|
|
20240612,125200,3005197330,7880,7890,7890,7880,332
|
|
20240612,125100,3002580850,7890,7880,7890,7880,916
|
|
20240612,125000,2995362610,7890,7880,7890,7880,95
|
|
20240612,124900,2994613900,7900,7890,7900,7880,2316
|
|
20240612,124800,2976363050,7900,7900,7900,7890,2836
|
|
20240612,124700,2953986630,7900,7900,7900,7900,108
|
|
20240612,124600,2953133430,7900,7900,7900,7900,9
|
|
20240612,124500,2953062330,7900,7890,7900,7890,4116
|
|
20240612,124400,2920585540,7900,7890,7900,7880,920
|
|
20240612,124300,2913330730,7890,7890,7890,7880,170
|
|
20240612,124200,2911990510,7880,7900,7900,7880,946
|
|
20240612,124100,2904532550,7890,7890,7900,7880,129
|
|
20240612,124000,2903515860,7890,7900,7900,7890,266
|
|
20240612,123900,2901417100,7900,7900,7900,7880,951
|
|
20240612,123800,2893910710,7900,7900,7900,7900,328
|
|
20240612,123700,2891319510,7900,7900,7900,7900,53
|
|
20240612,123600,2890900810,7900,7900,7900,7900,823
|
|
20240612,123500,2884399110,7900,7900,7900,7890,132
|
|
20240612,123400,2883356520,7900,7880,7900,7880,4551
|
|
20240612,123300,2847406430,7880,7880,7880,7870,449
|
|
20240612,123200,2843868650,7880,7880,7880,7880,120
|
|
20240612,123100,2842923050,7880,7880,7880,7870,151
|
|
20240612,123000,2841733490,7880,7870,7880,7870,581
|
|
20240612,122900,2837160010,7870,7860,7870,7860,108
|
|
20240612,122800,2836311090,7850,7880,7880,7850,2600
|
|
20240612,122700,2815900820,7880,7870,7880,7850,1521
|
|
20240612,122600,2803947870,7870,7870,7880,7860,141
|
|
20240612,122500,2802838490,7880,7880,7880,7870,315
|
|
20240612,122400,2800358340,7880,7880,7880,7870,607
|
|
20240612,122300,2795575760,7880,7900,7900,7880,1658
|
|
20240612,122200,2782509170,7900,7890,7900,7890,100
|
|
20240612,122100,2781719750,7890,7890,7890,7880,655
|
|
20240612,122000,2776552150,7900,7900,7900,7900,22
|
|
20240612,121900,2776378350,7900,7900,7900,7900,161
|
|
20240612,121800,2775106450,7900,7890,7900,7880,1533
|
|
20240612,121700,2762995870,7890,7890,7890,7880,235
|
|
20240612,121600,2761143970,7880,7890,7900,7880,348
|
|
20240612,121500,2758399240,7880,7870,7900,7860,1768
|
|
20240612,121400,2744446730,7870,7870,7880,7870,766
|
|
20240612,121300,2738418120,7880,7880,7890,7870,872
|
|
20240612,121200,2731547330,7890,7890,7890,7890,36
|
|
20240612,121100,2731263290,7880,7890,7890,7880,821
|
|
20240612,121000,2724793640,7890,7880,7890,7880,106
|
|
20240612,120900,2723958210,7890,7880,7890,7880,694
|
|
20240612,120800,2718489480,7880,7890,7890,7880,788
|
|
20240612,120700,2712279930,7890,7890,7890,7870,1476
|
|
20240612,120600,2700646310,7880,7890,7890,7880,131
|
|
20240612,120500,2699613210,7890,7890,7890,7880,426
|
|
20240612,120400,2696256070,7880,7890,7890,7880,209
|
|
20240612,120300,2694608060,7880,7890,7890,7880,328
|
|
20240612,120200,2692023240,7880,7880,7890,7880,854
|
|
20240612,120100,2685293290,7890,7870,7890,7870,435
|
|
20240612,120000,2681865660,7870,7870,7870,7850,508
|
|
20240612,115900,2677874450,7860,7880,7880,7860,276
|
|
20240612,115800,2675702250,7870,7880,7880,7870,506
|
|
20240612,115700,2671719940,7870,7870,7880,7870,81
|
|
20240612,115600,2671082440,7880,7880,7880,7850,719
|
|
20240612,115500,2665418120,7870,7870,7870,7860,391
|
|
20240612,115400,2662341130,7860,7860,7870,7860,25
|
|
20240612,115300,2662144620,7860,7850,7870,7850,423
|
|
20240612,115200,2658822860,7850,7850,7880,7840,5282
|
|
20240612,115100,2617369020,7870,7860,7880,7850,773
|
|
20240612,115000,2611297020,7860,7890,7890,7860,856
|
|
20240612,114900,2604559930,7890,7890,7890,7870,213
|
|
20240612,114800,2602882560,7890,7880,7900,7880,1248
|
|
20240612,114700,2593048130,7900,7910,7910,7890,99
|
|
20240612,114600,2592266340,7910,7910,7910,7910,3
|
|
20240612,114500,2592242610,7910,7910,7910,7880,252
|
|
20240612,114400,2590252800,7920,7900,7920,7900,847
|
|
20240612,114300,2583552560,7920,7920,7920,7910,283
|
|
20240612,114200,2581313660,7920,7910,7920,7910,268
|
|
20240612,114100,2579193700,7910,7910,7910,7910,191
|
|
20240612,114000,2577682890,7910,7920,7920,7900,319
|
|
20240612,113900,2575158550,7890,7920,7920,7890,563
|
|
20240612,113800,2570708300,7920,7910,7920,7910,302
|
|
20240612,113700,2568319460,7920,7920,7920,7910,95
|
|
20240612,113600,2567567370,7920,7920,7920,7900,571
|
|
20240612,113500,2563052050,7920,7910,7920,7910,814
|
|
20240612,113400,2556608930,7900,7910,7910,7900,968
|
|
20240612,113300,2548959130,7910,7910,7920,7900,785
|
|
20240612,113200,2542750050,7910,7910,7920,7900,767
|
|
20240612,113100,2536680890,7910,7890,7910,7880,1778
|
|
20240612,113000,2522654820,7890,7880,7890,7880,387
|
|
20240612,112900,2519604520,7880,7880,7880,7860,230
|
|
20240612,112800,2517792140,7890,7900,7900,7850,2098
|
|
20240612,112700,2501271290,7890,7910,7910,7890,560
|
|
20240612,112600,2496848070,7910,7900,7910,7860,5225
|
|
20240612,112500,2455655210,7900,7920,7920,7890,1078
|
|
20240612,112400,2447138470,7910,7940,7940,7900,657
|
|
20240612,112300,2441935180,7930,7920,7940,7920,1756
|
|
20240612,112200,2428016610,7920,7900,7930,7900,4692
|
|
20240612,112100,2390890150,7900,7920,7920,7900,4746
|
|
20240612,112000,2353389140,7920,7930,7930,7910,1849
|
|
20240612,111900,2338731950,7930,7910,7930,7910,5873
|
|
20240612,111800,2292220030,7910,7880,7910,7880,10346
|
|
20240612,111700,2210582140,7880,7870,7880,7860,1916
|
|
20240612,111600,2195505440,7870,7870,7880,7870,694
|
|
20240612,111500,2190043460,7870,7870,7870,7860,815
|
|
20240612,111400,2183629470,7860,7850,7860,7850,109
|
|
20240612,111300,2182772770,7850,7860,7860,7850,449
|
|
20240612,111200,2179247120,7850,7850,7860,7840,447
|
|
20240612,111100,2175734410,7840,7850,7850,7840,415
|
|
20240612,111000,2172478690,7850,7850,7860,7840,391
|
|
20240612,110900,2169409350,7840,7860,7860,7840,969
|
|
20240612,110800,2161802860,7860,7870,7870,7860,606
|
|
20240612,110700,2157039610,7870,7880,7880,7870,738
|
|
20240612,110600,2151227650,7880,7880,7880,7880,318
|
|
20240612,110500,2148721810,7880,7880,7880,7870,803
|
|
20240612,110400,2142394180,7880,7870,7880,7870,411
|
|
20240612,110300,2139155600,7880,7880,7880,7870,234
|
|
20240612,110200,2137312850,7880,7880,7880,7870,115
|
|
20240612,110100,2136406700,7880,7870,7880,7870,482
|
|
20240612,110000,2132613190,7870,7870,7870,7870,210
|
|
20240612,105900,2130960490,7880,7870,7880,7870,345
|
|
20240612,105800,2128244250,7880,7870,7880,7870,1202
|
|
20240612,105700,2118782240,7870,7870,7870,7870,529
|
|
20240612,105600,2114619010,7870,7870,7870,7860,20
|
|
20240612,105500,2114461640,7860,7860,7870,7860,928
|
|
20240612,105400,2107163640,7860,7860,7870,7860,377
|
|
20240612,105300,2104197750,7860,7860,7860,7860,181
|
|
20240612,105200,2102775090,7860,7860,7860,7860,801
|
|
20240612,105100,2096479230,7860,7870,7870,7860,223
|
|
20240612,105000,2094725360,7870,7880,7880,7870,153
|
|
20240612,104900,2093520250,7880,7880,7880,7860,2491
|
|
20240612,104800,2073923570,7880,7880,7890,7880,737
|
|
20240612,104700,2068115840,7880,7880,7890,7880,438
|
|
20240612,104600,2064664370,7870,7860,7870,7860,764
|
|
20240612,104500,2058658480,7870,7880,7880,7870,583
|
|
20240612,104400,2054069760,7880,7890,7890,7880,611
|
|
20240612,104300,2049254960,7880,7890,7890,7880,974
|
|
20240612,104200,2041579740,7890,7880,7890,7880,219
|
|
20240612,104100,2039853960,7880,7860,7880,7860,197
|
|
20240612,104000,2038304470,7870,7880,7880,7870,516
|
|
20240612,103900,2034240730,7880,7890,7890,7880,232
|
|
20240612,103800,2032412300,7890,7890,7890,7880,697
|
|
20240612,103700,2026916920,7900,7900,7900,7890,81
|
|
20240612,103600,2026277080,7900,7870,7900,7870,4454
|
|
20240612,103500,1991149790,7870,7870,7870,7860,492
|
|
20240612,103400,1987278000,7840,7880,7880,7840,318
|
|
20240612,103300,1984783020,7880,7870,7880,7850,3111
|
|
20240612,103200,1960343110,7880,7870,7880,7870,415
|
|
20240612,103100,1957076970,7860,7870,7870,7850,572
|
|
20240612,103000,1952583360,7860,7860,7870,7840,3598
|
|
20240612,102900,1924335570,7870,7870,7870,7860,474
|
|
20240612,102800,1920605200,7870,7880,7880,7870,523
|
|
20240612,102700,1916484760,7880,7870,7880,7870,631
|
|
20240612,102600,1911518720,7870,7880,7880,7870,1196
|
|
20240612,102500,1902102330,7870,7880,7880,7870,2243
|
|
20240612,102400,1884449100,7870,7870,7870,7870,193
|
|
20240612,102300,1882930190,7870,7840,7870,7840,3897
|
|
20240612,102200,1852311390,7830,7830,7840,7800,2004
|
|
20240612,102100,1836623670,7830,7850,7850,7830,142
|
|
20240612,102000,1835510460,7840,7830,7840,7830,322
|
|
20240612,101900,1832985990,7840,7840,7840,7840,100
|
|
20240612,101800,1832201990,7840,7840,7840,7840,546
|
|
20240612,101700,1827921350,7780,7850,7850,7760,5473
|
|
20240612,101600,1785267010,7830,7860,7860,7830,215
|
|
20240612,101500,1783578560,7850,7820,7850,7820,428
|
|
20240612,101400,1780224650,7820,7850,7850,7820,682
|
|
20240612,101300,1774890540,7850,7830,7850,7820,704
|
|
20240612,101200,1769371850,7820,7820,7830,7820,63
|
|
20240612,101100,1768878720,7810,7840,7840,7810,1262
|
|
20240612,101000,1759019520,7860,7860,7860,7830,1512
|
|
20240612,100900,1747165760,7860,7860,7860,7830,293
|
|
20240612,100800,1744863470,7860,7830,7860,7810,1132
|
|
20240612,100700,1735998770,7830,7860,7860,7830,679
|
|
20240612,100600,1730663230,7860,7830,7860,7830,2023
|
|
20240612,100500,1714803940,7830,7840,7860,7830,1117
|
|
20240612,100400,1706050240,7860,7870,7870,7840,154
|
|
20240612,100300,1704839040,7870,7820,7870,7810,1183
|
|
20240612,100200,1695552580,7810,7810,7840,7810,794
|
|
20240612,100100,1689346220,7810,7870,7880,7810,8239
|
|
20240612,100000,1624950710,7840,7860,7860,7840,534
|
|
20240612,095900,1620759330,7860,7880,7880,7860,780
|
|
20240612,095800,1614627480,7880,7880,7890,7880,488
|
|
20240612,095700,1610782000,7890,7880,7890,7860,340
|
|
20240612,095600,1608102800,7870,7850,7880,7770,9220
|
|
20240612,095500,1535811880,7880,7900,7900,7860,2286
|
|
20240612,095400,1517825720,7910,7900,7920,7880,5688
|
|
20240612,095300,1472866580,7900,7910,7920,7890,4688
|
|
20240612,095200,1435840140,7910,7890,7910,7880,4775
|
|
20240612,095100,1398155220,7880,7880,7890,7860,1818
|
|
20240612,095000,1383830240,7880,7850,7880,7850,915
|
|
20240612,094900,1376633910,7850,7850,7850,7820,240
|
|
20240612,094800,1374750840,7840,7840,7840,7820,1283
|
|
20240612,094700,1364707200,7830,7840,7840,7830,821
|
|
20240612,094600,1358274060,7830,7820,7830,7820,221
|
|
20240612,094500,1356545640,7820,7850,7850,7820,1196
|
|
20240612,094400,1347177910,7850,7860,7870,7850,2295
|
|
20240612,094300,1329126180,7860,7860,7860,7850,2903
|
|
20240612,094200,1306309100,7860,7870,7870,7860,2622
|
|
20240612,094100,1285694880,7870,7880,7900,7870,4130
|
|
20240612,094000,1253108930,7870,7880,7900,7860,13112
|
|
20240612,093900,1149796540,7870,7790,7870,7790,28809
|
|
20240612,093800,924033490,7790,7790,7800,7780,1437
|
|
20240612,093700,912839350,7800,7800,7810,7790,2220
|
|
20240612,093600,895525950,7800,7790,7800,7770,2949
|
|
20240612,093500,872550500,7790,7780,7790,7780,197
|
|
20240612,093400,871017830,7780,7720,7780,7720,2696
|
|
20240612,093300,850092940,7740,7720,7750,7720,685
|
|
20240612,093200,844791430,7720,7750,7750,7720,718
|
|
20240612,093100,839228460,7730,7730,7730,7730,596
|
|
20240612,093000,834621380,7750,7740,7750,7730,93
|
|
20240612,092900,833901250,7750,7740,7760,7710,1645
|
|
20240612,092800,821166790,7740,7760,7760,7720,275
|
|
20240612,092700,819040420,7750,7750,7750,7740,852
|
|
20240612,092600,812437430,7750,7750,7750,7710,454
|
|
20240612,092500,808924120,7750,7760,7770,7710,1108
|
|
20240612,092400,800364720,7770,7730,7770,7710,3633
|
|
20240612,092300,772315820,7740,7790,7790,7740,6004
|
|
20240612,092200,725682450,7800,7790,7800,7780,920
|
|
20240612,092100,718513670,7790,7790,7800,7790,250
|
|
20240612,092000,716564810,7800,7790,7800,7780,742
|
|
20240612,091900,710779780,7800,7790,7800,7770,2861
|
|
20240612,091800,688516950,7780,7800,7800,7780,1246
|
|
20240612,091700,678821830,7800,7780,7800,7780,5568
|
|
20240612,091600,635432200,7780,7780,7790,7770,5112
|
|
20240612,091500,595697030,7780,7790,7790,7770,7312
|
|
20240612,091400,538863310,7790,7770,7810,7770,7275
|
|
20240612,091300,482129090,7800,7780,7800,7770,5977
|
|
20240612,091200,435564710,7790,7800,7800,7760,3348
|
|
20240612,091100,409525910,7800,7830,7840,7760,4287
|
|
20240612,091000,375999010,7830,7750,7840,7740,23185
|
|
20240612,090900,195089370,7750,7750,7760,7710,1644
|
|
20240612,090800,182354780,7700,7740,7760,7700,4901
|
|
20240612,090700,144406660,7740,7700,7750,7700,4246
|
|
20240612,090600,111618720,7700,7710,7720,7700,1539
|
|
20240612,090500,99743800,7720,7710,7720,7670,1584
|
|
20240612,090400,87568110,7720,7700,7720,7690,1030
|
|
20240612,090300,79634420,7710,7650,7710,7650,1682
|
|
20240612,090200,66681320,7700,7700,7720,7640,4442
|
|
20240612,090100,32468450,7700,7680,7720,7630,1751
|
|
20240612,090000,19012360,7660,7600,7660,7600,2486
|