579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183600,15020975390,7840,7840,7840,7840,10753
|
|
20240612,183500,15020975390,7840,7840,7840,7840,0
|
|
20240612,183400,15020975390,7840,7840,7840,7840,0
|
|
20240612,183300,15020975390,7840,7840,7840,7840,0
|
|
20240612,183200,15020975390,7840,7840,7840,7840,0
|
|
20240612,183100,15020975390,7840,7840,7840,7840,0
|
|
20240612,183000,15020975390,7840,7840,7840,7840,0
|
|
20240612,182900,15020975390,7840,7840,7840,7840,0
|
|
20240612,182800,15020975390,7840,7840,7840,7840,0
|
|
20240612,182700,15020975390,7840,7840,7840,7840,0
|
|
20240612,182600,15020975390,7840,7840,7840,7840,0
|
|
20240612,182500,15020975390,7840,7840,7840,7840,0
|
|
20240612,182400,15020975390,7840,7840,7840,7840,0
|
|
20240612,182300,15020975390,7840,7840,7840,7840,0
|
|
20240612,182200,15020975390,7840,7840,7840,7840,0
|
|
20240612,182100,15020975390,7840,7840,7840,7840,0
|
|
20240612,182000,15020975390,7840,7840,7840,7840,0
|
|
20240612,181900,15020975390,7840,7840,7840,7840,0
|
|
20240612,181800,15020975390,7840,7840,7840,7840,0
|
|
20240612,181700,15020975390,7840,7840,7840,7840,0
|
|
20240612,181600,15020975390,7840,7840,7840,7840,0
|
|
20240612,181500,15020975390,7840,7840,7840,7840,0
|
|
20240612,181400,15020975390,7840,7840,7840,7840,0
|
|
20240612,181300,15020975390,7840,7840,7840,7840,0
|
|
20240612,181200,15020975390,7840,7840,7840,7840,0
|
|
20240612,181100,15020975390,7840,7840,7840,7840,0
|
|
20240612,181000,15020975390,7840,7840,7840,7840,0
|
|
20240612,180900,15020975390,7840,7840,7840,7840,0
|
|
20240612,180800,15020975390,7840,7840,7840,7840,0
|
|
20240612,180700,15020975390,7840,7840,7840,7840,0
|
|
20240612,180600,15020975390,7840,7840,7840,7840,10753
|
|
20240612,180500,15020975390,7840,7840,7840,7840,0
|
|
20240612,180400,15020975390,7840,7840,7840,7840,0
|
|
20240612,180300,15020975390,7840,7840,7840,7840,0
|
|
20240612,180200,15020975390,7840,7840,7840,7840,0
|
|
20240612,180100,15020975390,7840,7840,7840,7840,0
|
|
20240612,180000,15020975390,7840,7840,7840,7840,0
|
|
20240612,175900,15020975390,7840,7840,7840,7840,0
|
|
20240612,175800,15020975390,7840,7840,7840,7840,0
|
|
20240612,175700,15020975390,7840,7840,7840,7840,0
|
|
20240612,175600,15020975390,7840,7840,7840,7840,0
|
|
20240612,175500,15020975390,7840,7840,7840,7840,0
|
|
20240612,175400,15020975390,7840,7840,7840,7840,0
|
|
20240612,175300,15020975390,7840,7840,7840,7840,0
|
|
20240612,175200,15020975390,7840,7840,7840,7840,0
|
|
20240612,175100,15020975390,7840,7840,7840,7840,0
|
|
20240612,175000,15020975390,7840,7840,7840,7840,0
|
|
20240612,174900,15020975390,7840,7840,7840,7840,0
|
|
20240612,174800,15020975390,7840,7840,7840,7840,0
|
|
20240612,174700,15020975390,7840,7840,7840,7840,0
|
|
20240612,174600,15020975390,7840,7840,7840,7840,0
|
|
20240612,174500,15020975390,7840,7840,7840,7840,0
|
|
20240612,174400,15020975390,7840,7840,7840,7840,0
|
|
20240612,174300,15020975390,7840,7840,7840,7840,0
|
|
20240612,174200,15020975390,7840,7840,7840,7840,0
|
|
20240612,174100,15020975390,7840,7840,7840,7840,0
|
|
20240612,174000,15020975390,7840,7840,7840,7840,0
|
|
20240612,173900,15020975390,7840,7840,7840,7840,0
|
|
20240612,173800,15020975390,7840,7840,7840,7840,0
|
|
20240612,173700,15020975390,7840,7840,7840,7840,0
|
|
20240612,173600,15020975390,7840,7840,7840,7840,10753
|
|
20240612,173500,15020975390,7840,7840,7840,7840,0
|
|
20240612,173400,15020975390,7840,7840,7840,7840,0
|
|
20240612,173300,15020975390,7840,7840,7840,7840,0
|
|
20240612,173200,15020975390,7840,7840,7840,7840,0
|
|
20240612,173100,15020975390,7840,7840,7840,7840,0
|
|
20240612,173000,15020975390,7840,7840,7840,7840,0
|
|
20240612,172900,15020975390,7840,7840,7840,7840,0
|
|
20240612,172800,15020975390,7840,7840,7840,7840,0
|
|
20240612,172700,15020975390,7840,7840,7840,7840,0
|
|
20240612,172600,15020975390,7840,7840,7840,7840,0
|
|
20240612,172500,15020975390,7840,7840,7840,7840,0
|
|
20240612,172400,15020975390,7840,7840,7840,7840,0
|
|
20240612,172300,15020975390,7840,7840,7840,7840,0
|
|
20240612,172200,15020975390,7840,7840,7840,7840,0
|
|
20240612,172100,15020975390,7840,7840,7840,7840,0
|
|
20240612,172000,15020975390,7840,7840,7840,7840,0
|
|
20240612,171900,15020975390,7840,7840,7840,7840,0
|
|
20240612,171800,15020975390,7840,7840,7840,7840,0
|
|
20240612,171700,15020975390,7840,7840,7840,7840,0
|
|
20240612,171600,15020975390,7840,7840,7840,7840,0
|
|
20240612,171500,15020975390,7840,7840,7840,7840,0
|
|
20240612,171400,15020975390,7840,7840,7840,7840,0
|
|
20240612,171300,15020975390,7840,7840,7840,7840,0
|
|
20240612,171200,15020975390,7840,7840,7840,7840,0
|
|
20240612,171100,15020975390,7840,7840,7840,7840,0
|
|
20240612,171000,15020975390,7840,7840,7840,7840,0
|
|
20240612,170900,15020975390,7840,7840,7840,7840,0
|
|
20240612,170800,15020975390,7840,7840,7840,7840,0
|
|
20240612,170700,15020975390,7840,7840,7840,7840,0
|
|
20240612,170600,15020975390,7840,7840,7840,7840,10753
|
|
20240612,170500,15020975390,7840,7840,7840,7840,0
|
|
20240612,170400,15020975390,7840,7840,7840,7840,0
|
|
20240612,170300,15020975390,7840,7840,7840,7840,0
|
|
20240612,170200,15020975390,7840,7840,7840,7840,0
|
|
20240612,170100,15020975390,7840,7840,7840,7840,0
|
|
20240612,170000,15020975390,7840,7840,7840,7840,0
|
|
20240612,165900,15020975390,7840,7840,7840,7840,0
|
|
20240612,165800,15020975390,7840,7840,7840,7840,0
|
|
20240612,165700,15020975390,7840,7840,7840,7840,0
|
|
20240612,165600,15020975390,7840,7840,7840,7840,0
|
|
20240612,165500,15020975390,7840,7840,7840,7840,0
|
|
20240612,165400,15020975390,7840,7840,7840,7840,0
|
|
20240612,165300,15020975390,7840,7840,7840,7840,0
|
|
20240612,165200,15020975390,7840,7840,7840,7840,0
|
|
20240612,165100,15020975390,7840,7840,7840,7840,0
|
|
20240612,165000,15020975390,7840,7840,7840,7840,0
|
|
20240612,164900,15020975390,7840,7840,7840,7840,0
|
|
20240612,164800,15020975390,7840,7840,7840,7840,0
|
|
20240612,164700,15020975390,7840,7840,7840,7840,0
|
|
20240612,164600,15020975390,7840,7840,7840,7840,0
|
|
20240612,164500,15020975390,7840,7840,7840,7840,0
|
|
20240612,164400,15020975390,7840,7840,7840,7840,0
|
|
20240612,164300,15020975390,7840,7840,7840,7840,0
|
|
20240612,164200,15020975390,7840,7840,7840,7840,0
|
|
20240612,164100,15020975390,7840,7840,7840,7840,0
|
|
20240612,164000,15020975390,7840,7840,7840,7840,0
|
|
20240612,163900,15020975390,7840,7840,7840,7840,0
|
|
20240612,163800,15020975390,7840,7840,7840,7840,0
|
|
20240612,163700,15020975390,7840,7840,7840,7840,0
|
|
20240612,163600,15020975390,7840,7840,7840,7840,10753
|
|
20240612,163500,15020975390,7840,7840,7840,7840,0
|
|
20240612,163400,15020975390,7840,7840,7840,7840,0
|
|
20240612,163300,15020975390,7840,7840,7840,7840,0
|
|
20240612,163200,15020975390,7840,7840,7840,7840,0
|
|
20240612,163100,15020975390,7840,7840,7840,7840,0
|
|
20240612,163000,15020975390,7840,7840,7840,7840,0
|
|
20240612,162900,15020975390,7840,7840,7840,7840,0
|
|
20240612,162800,15020975390,7840,7840,7840,7840,0
|
|
20240612,162700,15020975390,7840,7840,7840,7840,0
|
|
20240612,162600,15020975390,7840,7840,7840,7840,0
|
|
20240612,162500,15020975390,7840,7840,7840,7840,0
|
|
20240612,162400,15020975390,7840,7840,7840,7840,0
|
|
20240612,162300,15020975390,7840,7840,7840,7840,0
|
|
20240612,162200,15020975390,7840,7840,7840,7840,0
|
|
20240612,162100,15020975390,7840,7840,7840,7840,0
|
|
20240612,162000,15020975390,7840,7840,7840,7840,0
|
|
20240612,161900,15020975390,7840,7840,7840,7840,0
|
|
20240612,161800,15020975390,7840,7840,7840,7840,0
|
|
20240612,161700,15020975390,7840,7840,7840,7840,0
|
|
20240612,161600,15020975390,7840,7840,7840,7840,0
|
|
20240612,161500,15020975390,7840,7840,7840,7840,0
|
|
20240612,161400,15020975390,7840,7840,7840,7840,0
|
|
20240612,161300,15020975390,7840,7840,7840,7840,0
|
|
20240612,161200,15020975390,7840,7840,7840,7840,0
|
|
20240612,161100,15020975390,7840,7840,7840,7840,0
|
|
20240612,161000,15020975390,7840,7840,7840,7840,0
|
|
20240612,160900,15020975390,7840,7840,7840,7840,0
|
|
20240612,160800,15020975390,7840,7840,7840,7840,0
|
|
20240612,160700,15020975390,7840,7840,7840,7840,0
|
|
20240612,160600,15020975390,7840,7840,7840,7840,10753
|
|
20240612,160500,15020975390,7840,7840,7840,7840,0
|
|
20240612,160400,15020975390,7840,7840,7840,7840,0
|
|
20240612,160300,15020975390,7840,7840,7840,7840,0
|
|
20240612,160200,15020975390,7840,7840,7840,7840,0
|
|
20240612,160100,15020975390,7840,7840,7840,7840,0
|
|
20240612,160000,15020975390,7840,7840,7840,7840,0
|
|
20240612,155900,15020975390,7840,7840,7840,7840,0
|
|
20240612,155800,15020975390,7840,7840,7840,7840,0
|
|
20240612,155700,15020975390,7840,7840,7840,7840,0
|
|
20240612,155600,15020975390,7840,7840,7840,7840,0
|
|
20240612,155500,15020975390,7840,7840,7840,7840,0
|
|
20240612,155400,15020975390,7840,7840,7840,7840,0
|
|
20240612,155300,15020975390,7840,7840,7840,7840,0
|
|
20240612,155200,15020975390,7840,7840,7840,7840,0
|
|
20240612,155100,15020975390,7840,7840,7840,7840,0
|
|
20240612,155000,15020975390,7840,7840,7840,7840,0
|
|
20240612,154900,15020975390,7840,7840,7840,7840,0
|
|
20240612,154800,15020975390,7840,7840,7840,7840,0
|
|
20240612,154700,15020975390,7840,7840,7840,7840,0
|
|
20240612,154600,15020975390,7840,7840,7840,7840,0
|
|
20240612,154500,15020975390,7840,7840,7840,7840,0
|
|
20240612,154400,15020975390,7840,7840,7840,7840,0
|
|
20240612,154300,15020975390,7840,7840,7840,7840,0
|
|
20240612,154200,15020975390,7840,7840,7840,7840,0
|
|
20240612,154100,15020975390,7840,7840,7840,7840,0
|
|
20240612,154000,15020975390,7840,7840,7840,7840,0
|
|
20240612,153900,15020975390,7840,7840,7840,7840,0
|
|
20240612,153800,15020975390,7840,7840,7840,7840,0
|
|
20240612,153700,15020975390,7840,7840,7840,7840,0
|
|
20240612,153600,15020975390,7840,7840,7840,7840,10753
|
|
20240612,153500,15020975390,7840,7840,7840,7840,0
|
|
20240612,153400,15020975390,7840,7840,7840,7840,0
|
|
20240612,153300,15020975390,7840,7840,7840,7840,0
|
|
20240612,153200,15020975390,7840,7840,7840,7840,0
|
|
20240612,153100,15020975390,7840,7840,7840,7840,0
|
|
20240612,153000,15020975390,7840,7840,7840,7840,10753
|
|
20240612,152900,14936671870,7850,7850,7850,7850,0
|
|
20240612,152800,14936671870,7850,7850,7850,7850,0
|
|
20240612,152700,14936671870,7850,7850,7850,7850,0
|
|
20240612,152600,14936671870,7850,7850,7850,7850,0
|
|
20240612,152500,14936671870,7850,7850,7850,7850,0
|
|
20240612,152400,14936671870,7850,7850,7850,7850,0
|
|
20240612,152300,14936671870,7850,7850,7850,7850,0
|
|
20240612,152200,14936671870,7850,7850,7850,7850,0
|
|
20240612,152100,14936671870,7850,7850,7850,7850,0
|
|
20240612,152000,14936671870,7850,7850,7850,7850,0
|
|
20240612,151900,14936671870,7850,7870,7870,7850,3130
|
|
20240612,151800,14912071160,7860,7860,7870,7860,471
|
|
20240612,151700,14908368610,7860,7860,7870,7860,1026
|
|
20240612,151600,14900294230,7860,7870,7870,7860,1888
|
|
20240612,151500,14885441480,7870,7860,7880,7860,440
|
|
20240612,151400,14881982610,7860,7860,7870,7850,3275
|
|
20240612,151300,14856243680,7860,7850,7860,7850,1917
|
|
20240612,151200,14841177550,7850,7860,7860,7850,3895
|
|
20240612,151100,14810601690,7850,7870,7870,7850,7266
|
|
20240612,151000,14753506100,7860,7860,7870,7860,654
|
|
20240612,150900,14748364200,7860,7860,7870,7860,1798
|
|
20240612,150800,14734218880,7870,7860,7870,7860,249
|
|
20240612,150700,14732260310,7860,7860,7860,7860,362
|
|
20240612,150600,14729414990,7870,7860,7870,7860,774
|
|
20240612,150500,14723326270,7860,7870,7870,7860,1769
|
|
20240612,150400,14709416750,7860,7870,7870,7860,405
|
|
20240612,150300,14706229700,7880,7880,7880,7880,120
|
|
20240612,150200,14705284100,7880,7860,7880,7860,539
|
|
20240612,150100,14701041930,7860,7870,7870,7860,2071
|
|
20240612,150000,14684762730,7870,7870,7870,7870,7849
|
|
20240612,145900,14622991100,7870,7880,7880,7870,3072
|
|
20240612,145800,14598790620,7880,7890,7890,7880,1574
|
|
20240612,145700,14586387200,7880,7880,7890,7880,717
|
|
20240612,145600,14580736870,7890,7890,7890,7880,1261
|
|
20240612,145500,14570797420,7880,7890,7890,7880,485
|
|
20240612,145400,14566975010,7890,7890,7890,7890,1661
|
|
20240612,145300,14553869720,7890,7890,7890,7890,1054
|
|
20240612,145200,14545553660,7900,7900,7900,7890,2786
|
|
20240612,145100,14523557500,7910,7910,7910,7910,193
|
|
20240612,145000,14522030870,7900,7910,7920,7900,253
|
|
20240612,144900,14520029180,7910,7910,7910,7900,16
|
|
20240612,144800,14519902700,7910,7900,7910,7900,317
|
|
20240612,144700,14517398390,7900,7910,7910,7890,4038
|
|
20240612,144600,14485508590,7910,7910,7910,7900,915
|
|
20240612,144500,14478277700,7910,7910,7910,7910,420
|
|
20240612,144400,14474955500,7900,7900,7900,7900,770
|
|
20240612,144300,14468872500,7890,7900,7900,7890,153
|
|
20240612,144200,14467664310,7900,7900,7910,7890,492
|
|
20240612,144100,14463781340,7900,7910,7910,7900,269
|
|
20240612,144000,14461655240,7900,7900,7910,7900,396
|
|
20240612,143900,14458526760,7900,7890,7900,7890,721
|
|
20240612,143800,14452837070,7900,7900,7900,7900,31
|
|
20240612,143700,14452592170,7900,7900,7900,7890,190
|
|
20240612,143600,14451091530,7890,7890,7900,7890,2248
|
|
20240612,143500,14433338810,7880,7880,7880,7880,1393
|
|
20240612,143400,14422361970,7890,7890,7890,7890,20
|
|
20240612,143300,14422204170,7880,7890,7890,7880,61
|
|
20240612,143200,14421723340,7890,7890,7890,7890,217
|
|
20240612,143100,14420011210,7880,7890,7890,7880,614
|
|
20240612,143000,14415167990,7890,7890,7890,7890,53
|
|
20240612,142900,14414749820,7890,7890,7900,7890,960
|
|
20240612,142800,14407173610,7890,7890,7890,7890,55
|
|
20240612,142700,14406739660,7900,7900,7900,7900,145
|
|
20240612,142600,14405594160,7890,7890,7890,7890,263
|
|
20240612,142500,14403519090,7890,7890,7890,7890,80
|
|
20240612,142400,14402887890,7880,7900,7900,7880,240
|
|
20240612,142300,14400991910,7900,7880,7900,7880,179
|
|
20240612,142200,14399579930,7880,7890,7890,7880,174
|
|
20240612,142100,14398207960,7890,7890,7890,7890,1282
|
|
20240612,142000,14388092980,7890,7890,7890,7890,1427
|
|
20240612,141900,14376833950,7890,7890,7890,7890,1328
|
|
20240612,141800,14366356030,7880,7880,7880,7880,314
|
|
20240612,141700,14363881710,7880,7880,7880,7880,1121
|
|
20240612,141600,14355048230,7890,7890,7890,7890,3
|
|
20240612,141500,14355024560,7880,7900,7900,7880,627
|
|
20240612,141400,14350072380,7880,7870,7890,7870,495
|
|
20240612,141300,14346174710,7870,7900,7900,7870,2545
|
|
20240612,141200,14326139190,7900,7890,7900,7870,1011
|
|
20240612,141100,14318174400,7890,7880,7890,7880,1125
|
|
20240612,141000,14309303230,7890,7880,7890,7880,105
|
|
20240612,140900,14308474830,7880,7890,7890,7880,202
|
|
20240612,140800,14306882050,7880,7890,7890,7880,734
|
|
20240612,140700,14301092470,7890,7890,7890,7890,196
|
|
20240612,140600,14299546030,7900,7890,7900,7890,280
|
|
20240612,140500,14297336650,7900,7900,7900,7900,1
|
|
20240612,140400,14297328750,7910,7910,7910,7910,0
|
|
20240612,140300,14297328750,7910,7910,7910,7890,411
|
|
20240612,140200,14294081300,7910,7910,7910,7910,1
|
|
20240612,140100,14294073390,7900,7900,7900,7900,120
|
|
20240612,140000,14293125390,7910,7910,7910,7910,1
|
|
20240612,135900,14293117480,7870,7880,7880,7870,400
|
|
20240612,135800,14289969180,7910,7890,7910,7880,1003
|
|
20240612,135700,14282043120,7900,7900,7900,7870,145
|
|
20240612,135600,14280899950,7880,7880,7880,7880,0
|
|
20240612,135500,14280899950,7880,7890,7890,7870,1067
|
|
20240612,135400,14272491920,7890,7890,7890,7890,0
|
|
20240612,135300,14272491920,7890,7890,7890,7890,69
|
|
20240612,135200,14271947510,7880,7880,7890,7880,631
|
|
20240612,135100,14266974230,7890,7880,7890,7880,271
|
|
20240612,135000,14264836240,7900,7900,7900,7870,10286
|
|
20240612,134900,14183764410,7900,7900,7900,7900,189
|
|
20240612,134800,14182271310,7900,7900,7900,7900,51
|
|
20240612,134700,14181868410,7900,7910,7910,7900,786
|
|
20240612,134600,14175658800,7910,7910,7910,7900,132
|
|
20240612,134500,14174615970,7910,7910,7910,7910,282
|
|
20240612,134400,14172385350,7910,7910,7910,7910,0
|
|
20240612,134300,14172385350,7910,7910,7910,7910,6
|
|
20240612,134200,14172337890,7910,7910,7920,7910,684
|
|
20240612,134100,14166927270,7910,7910,7910,7910,1
|
|
20240612,134000,14166919360,7910,7910,7920,7910,509
|
|
20240612,133900,14162888150,7910,7910,7910,7910,102
|
|
20240612,133800,14162081330,7910,7910,7910,7910,1
|
|
20240612,133700,14162073420,7930,7930,7930,7930,1
|
|
20240612,133600,14162065490,7930,7930,7930,7930,76
|
|
20240612,133500,14161462810,7910,7910,7910,7910,170
|
|
20240612,133400,14160118110,7900,7910,7910,7900,853
|
|
20240612,133300,14153378210,7910,7920,7920,7910,458
|
|
20240612,133200,14149755330,7940,7940,7940,7940,0
|
|
20240612,133100,14149755330,7940,7910,7940,7910,2031
|
|
20240612,133000,14133650020,7910,7910,7910,7910,239
|
|
20240612,132900,14131759530,7900,7910,7910,7900,337
|
|
20240612,132800,14129096870,7910,7910,7910,7910,451
|
|
20240612,132700,14125529460,7910,7910,7910,7910,300
|
|
20240612,132600,14123156460,7910,7910,7910,7910,199
|
|
20240612,132500,14121582370,7920,7900,7920,7900,47
|
|
20240612,132400,14121210990,7900,7900,7900,7900,311
|
|
20240612,132300,14118754090,7900,7900,7900,7900,33
|
|
20240612,132200,14118493390,7890,7900,7900,7890,24
|
|
20240612,132100,14118304020,7890,7890,7890,7890,77
|
|
20240612,132000,14117696490,7880,7890,7890,7880,1883
|
|
20240612,131900,14102858040,7890,7890,7890,7890,580
|
|
20240612,131800,14098281840,7880,7880,7880,7880,1672
|
|
20240612,131700,14085106480,7880,7880,7880,7880,31
|
|
20240612,131600,14084862200,7880,7900,7900,7880,1797
|
|
20240612,131500,14070688850,7900,7900,7900,7900,89
|
|
20240612,131400,14069985750,7900,7910,7910,7900,1752
|
|
20240612,131300,14056141940,7910,7900,7910,7900,273
|
|
20240612,131200,14053984930,7900,7900,7900,7900,602
|
|
20240612,131100,14049229130,7900,7900,7910,7900,274
|
|
20240612,131000,14047064330,7900,7900,7910,7900,584
|
|
20240612,130900,14042450530,7910,7910,7910,7910,100
|
|
20240612,130800,14041659530,7910,7910,7910,7910,300
|
|
20240612,130700,14039286530,7910,7910,7910,7910,54
|
|
20240612,130600,14038859390,7910,7900,7910,7900,103
|
|
20240612,130500,14038045660,7900,7900,7900,7900,14
|
|
20240612,130400,14037935060,7900,7900,7900,7900,0
|
|
20240612,130300,14037935060,7900,7900,7900,7900,5
|
|
20240612,130200,14037895560,7900,7900,7900,7900,772
|
|
20240612,130100,14031796760,7910,7910,7910,7910,116
|
|
20240612,130000,14030879200,7900,7900,7900,7900,102
|
|
20240612,125900,14030073400,7900,7900,7910,7900,336
|
|
20240612,125800,14027417620,7900,7910,7910,7900,133
|
|
20240612,125700,14026365850,7900,7900,7900,7900,9
|
|
20240612,125600,14026294750,7900,7910,7910,7900,54
|
|
20240612,125500,14025867680,7910,7910,7910,7910,186
|
|
20240612,125400,14024396420,7910,7900,7910,7900,340
|
|
20240612,125300,14021710260,7910,7910,7910,7910,100
|
|
20240612,125200,14020919260,7900,7900,7900,7900,127
|
|
20240612,125100,14019915960,7900,7910,7910,7900,50
|
|
20240612,125000,14019520580,7900,7900,7910,7900,486
|
|
20240612,124900,14015677860,7900,7900,7900,7900,491
|
|
20240612,124800,14011798960,7900,7900,7900,7900,391
|
|
20240612,124700,14008710060,7910,7910,7910,7910,83
|
|
20240612,124600,14008053530,7910,7910,7910,7910,53
|
|
20240612,124500,14007634300,7920,7910,7920,7910,73
|
|
20240612,124400,14007056770,7910,7910,7910,7880,2757
|
|
20240612,124300,13985288820,7920,7920,7920,7920,1733
|
|
20240612,124200,13971563460,7920,7930,7930,7920,676
|
|
20240612,124100,13966202820,7930,7930,7930,7930,126
|
|
20240612,124000,13965203640,7930,7930,7930,7930,3
|
|
20240612,123900,13965179850,7930,7930,7930,7930,7
|
|
20240612,123800,13965124340,7930,7920,7930,7920,134
|
|
20240612,123700,13964062730,7920,7920,7920,7920,1274
|
|
20240612,123600,13953972650,7930,7920,7930,7920,22
|
|
20240612,123500,13953798290,7920,7930,7930,7920,73
|
|
20240612,123400,13953219530,7920,7910,7920,7910,211
|
|
20240612,123300,13951549310,7910,7910,7910,7910,1
|
|
20240612,123200,13951541400,7900,7900,7900,7900,36
|
|
20240612,123100,13951257000,7900,7900,7920,7900,796
|
|
20240612,123000,13944955960,7920,7890,7920,7890,368
|
|
20240612,122900,13942043180,7880,7900,7900,7880,657
|
|
20240612,122800,13936861410,7890,7890,7890,7890,1019
|
|
20240612,122700,13928821500,7910,7910,7910,7910,500
|
|
20240612,122600,13924866500,7880,7900,7910,7880,674
|
|
20240612,122500,13919548310,7900,7880,7900,7880,950
|
|
20240612,122400,13912061570,7900,7880,7900,7880,2390
|
|
20240612,122300,13893228010,7880,7880,7880,7880,506
|
|
20240612,122200,13889240730,7880,7900,7900,7880,1353
|
|
20240612,122100,13878565680,7900,7900,7900,7900,36
|
|
20240612,122000,13878281280,7890,7890,7890,7890,246
|
|
20240612,121900,13876340340,7900,7900,7900,7900,432
|
|
20240612,121800,13872927540,7900,7900,7900,7900,1
|
|
20240612,121700,13872919640,7890,7920,7920,7890,225
|
|
20240612,121600,13871140730,7890,7920,7920,7890,398
|
|
20240612,121500,13867999240,7910,7900,7910,7900,10
|
|
20240612,121400,13867920230,7880,7890,7930,7880,358
|
|
20240612,121300,13865097210,7890,7870,7940,7860,2648
|
|
20240612,121200,13844208690,7870,7870,7870,7870,483
|
|
20240612,121100,13840407480,7870,7870,7870,7870,5004
|
|
20240612,121000,13801026000,7880,7890,7890,7870,1357
|
|
20240612,120900,13790333190,7880,7890,7890,7880,5998
|
|
20240612,120800,13743041690,7890,7890,7890,7890,1465
|
|
20240612,120700,13731482840,7890,7900,7900,7890,903
|
|
20240612,120600,13724357120,7900,7890,7900,7890,135
|
|
20240612,120500,13723290720,7890,7890,7910,7890,6636
|
|
20240612,120400,13670903100,7890,7900,7900,7890,386
|
|
20240612,120300,13667855910,7890,7900,7900,7890,9039
|
|
20240612,120200,13596450850,7900,7910,7910,7900,1120
|
|
20240612,120100,13587595690,7910,7910,7920,7910,637
|
|
20240612,120000,13582556970,7910,7910,7910,7910,192
|
|
20240612,115900,13581038250,7910,7910,7910,7910,88
|
|
20240612,115800,13580342170,7910,7910,7910,7910,0
|
|
20240612,115700,13580342170,7910,7910,7910,7910,775
|
|
20240612,115600,13574211920,7920,7910,7920,7910,332
|
|
20240612,115500,13571584480,7910,7910,7910,7910,321
|
|
20240612,115400,13569045370,7920,7920,7920,7910,90
|
|
20240612,115300,13568332960,7910,7910,7910,7910,0
|
|
20240612,115200,13568332960,7910,7910,7910,7910,129
|
|
20240612,115100,13567312570,7920,7920,7920,7910,3344
|
|
20240612,115000,13540848800,7930,7930,7930,7930,6
|
|
20240612,114900,13540801220,7920,7930,7930,7920,503
|
|
20240612,114800,13536817070,7930,7930,7930,7930,103
|
|
20240612,114700,13536000280,7930,7920,7930,7920,336
|
|
20240612,114600,13533337160,7920,7920,7920,7920,20
|
|
20240612,114500,13533178760,7920,7920,7940,7920,423
|
|
20240612,114400,13529827880,7920,7920,7920,7920,0
|
|
20240612,114300,13529827880,7920,7920,7920,7920,300
|
|
20240612,114200,13527451880,7930,7930,7930,7930,150
|
|
20240612,114100,13526262380,7940,7920,7940,7920,20
|
|
20240612,114000,13526103660,7920,7910,7920,7910,511
|
|
20240612,113900,13522060780,7910,7910,7920,7910,896
|
|
20240612,113800,13514971400,7910,7910,7920,7910,650
|
|
20240612,113700,13509829800,7910,7910,7910,7910,985
|
|
20240612,113600,13502038450,7910,7910,7910,7910,569
|
|
20240612,113500,13497537660,7910,7920,7940,7910,3737
|
|
20240612,113400,13467970510,7920,7910,7920,7910,144
|
|
20240612,113300,13466831030,7910,7930,7930,7910,2145
|
|
20240612,113200,13449858500,7930,7930,7930,7930,64
|
|
20240612,113100,13449350980,7930,7910,7930,7910,2748
|
|
20240612,113000,13427597880,7920,7920,7920,7910,1091
|
|
20240612,112900,13418967180,7920,7920,7920,7910,850
|
|
20240612,112800,13412241110,7930,7920,7930,7910,5317
|
|
20240612,112700,13370143820,7920,7930,7930,7920,1093
|
|
20240612,112600,13361482650,7930,7930,7930,7930,2472
|
|
20240612,112500,13341879690,7930,7940,7940,7930,1776
|
|
20240612,112400,13327791970,7940,7940,7940,7930,1101
|
|
20240612,112300,13319050730,7940,7940,7940,7940,779
|
|
20240612,112200,13312865470,7940,7950,7960,7940,1273
|
|
20240612,112100,13302746120,7950,7950,7950,7950,722
|
|
20240612,112000,13297006220,7960,7960,7960,7960,484
|
|
20240612,111900,13293153580,7940,7940,7960,7930,233
|
|
20240612,111800,13291303710,7940,7940,7940,7940,46
|
|
20240612,111700,13290938470,7920,7980,7980,7920,6389
|
|
20240612,111600,13240254290,7980,7930,7980,7930,1149
|
|
20240612,111500,13231113700,7970,7940,7970,7930,4777
|
|
20240612,111400,13193229350,7930,7950,7950,7930,1857
|
|
20240612,111300,13178484850,7940,7960,7960,7940,2844
|
|
20240612,111200,13155890080,7960,7950,7970,7950,769
|
|
20240612,111100,13149773140,7980,7980,7980,7950,253
|
|
20240612,111000,13147754760,7950,7960,7960,7950,371
|
|
20240612,110900,13144802910,7960,7980,7980,7950,219
|
|
20240612,110800,13143057050,7940,7990,7990,7940,10043
|
|
20240612,110700,13063145860,7990,7990,7990,7980,1105
|
|
20240612,110600,13054318400,7990,8010,8010,7990,1125
|
|
20240612,110500,13045317960,8010,8000,8010,8000,1701
|
|
20240612,110400,13031709950,8000,7990,8000,7990,2372
|
|
20240612,110300,13012734000,7990,7990,8000,7990,111
|
|
20240612,110200,13011847050,7990,8000,8010,7990,91
|
|
20240612,110100,13011119120,7990,8030,8030,7990,106
|
|
20240612,110000,13010272060,7990,8030,8030,7990,2704
|
|
20240612,105900,12988655340,8030,8000,8030,7990,1529
|
|
20240612,105800,12976403370,7990,8000,8000,7990,20
|
|
20240612,105700,12976243540,8000,8000,8000,8000,150
|
|
20240612,105600,12975043540,7980,7990,7990,7980,381
|
|
20240612,105500,12972001850,7980,8000,8000,7980,431
|
|
20240612,105400,12968560470,8000,8030,8030,8000,2035
|
|
20240612,105300,12952261270,8030,8000,8030,8000,1524
|
|
20240612,105200,12940041600,8010,7970,8010,7970,371
|
|
20240612,105100,12937073620,7980,8010,8010,7970,672
|
|
20240612,105000,12931714390,7990,8000,8000,7970,3003
|
|
20240612,104900,12907740330,8000,7960,8000,7960,206
|
|
20240612,104800,12906099260,7960,8000,8000,7960,1731
|
|
20240612,104700,12892317000,8000,7960,8000,7960,289
|
|
20240612,104600,12890015900,7950,8000,8000,7950,2307
|
|
20240612,104500,12871623100,8010,8000,8010,8000,51
|
|
20240612,104400,12871214600,7990,7990,7990,7990,168
|
|
20240612,104300,12869872280,8000,7990,8000,7990,302
|
|
20240612,104200,12867458780,7980,7980,7980,7980,473
|
|
20240612,104100,12863684240,7980,7980,8000,7980,1124
|
|
20240612,104000,12854698780,7980,8000,8000,7980,514
|
|
20240612,103900,12850597030,7990,7980,8000,7980,212
|
|
20240612,103800,12848904940,8000,7980,8000,7980,263
|
|
20240612,103700,12846805480,8000,7960,8000,7950,1951
|
|
20240612,103600,12831273170,7960,7980,7980,7960,2917
|
|
20240612,103500,12808035990,7970,7970,7990,7970,861
|
|
20240612,103400,12801173760,7970,7980,7990,7970,2797
|
|
20240612,103300,12778855390,7980,7990,7990,7980,3265
|
|
20240612,103200,12752796200,7990,7990,7990,7990,440
|
|
20240612,103100,12749280600,7990,7990,8000,7990,1032
|
|
20240612,103000,12741034310,7990,7980,8010,7980,4384
|
|
20240612,102900,12705977250,7990,7980,7990,7970,3383
|
|
20240612,102800,12678984250,7990,7990,8030,7980,12042
|
|
20240612,102700,12582593550,8000,7990,8000,7960,3488
|
|
20240612,102600,12554754440,7960,7940,7990,7930,963
|
|
20240612,102500,12547083660,7930,7940,7940,7930,9422
|
|
20240612,102400,12472328930,7930,7960,7960,7930,16586
|
|
20240612,102300,12340657190,7960,7960,7960,7960,104
|
|
20240612,102200,12339829350,7960,7970,7980,7950,6449
|
|
20240612,102100,12288527640,7970,7990,7990,7960,555
|
|
20240612,102000,12284099850,7990,7990,7990,7960,889
|
|
20240612,101900,12277002520,7990,7960,7990,7950,10785
|
|
20240612,101800,12191214460,7960,7990,7990,7960,5385
|
|
20240612,101700,12148320400,8000,7970,8000,7970,342
|
|
20240612,101600,12145588260,8010,7970,8010,7960,4166
|
|
20240612,101500,12112369760,7970,7970,7970,7970,1747
|
|
20240612,101400,12098446170,7970,7990,7990,7970,1879
|
|
20240612,101300,12083462070,7980,7980,8000,7960,2036
|
|
20240612,101200,12067239080,7970,7970,7970,7950,11229
|
|
20240612,101100,11977802240,7960,7960,7970,7950,1806
|
|
20240612,101000,11963432490,7960,7970,7970,7960,1674
|
|
20240612,100900,11950103770,7970,7940,7970,7940,1910
|
|
20240612,100800,11934905270,7950,8000,8000,7930,22110
|
|
20240612,100700,11758871770,8000,8010,8010,8000,3192
|
|
20240612,100600,11733332430,8010,8040,8040,8010,4895
|
|
20240612,100500,11694062590,8040,8030,8040,8020,1452
|
|
20240612,100400,11682408590,8030,8020,8040,8020,1752
|
|
20240612,100300,11668340030,8030,8020,8030,8010,2341
|
|
20240612,100200,11649572540,8020,8010,8020,8000,1249
|
|
20240612,100100,11639566850,8010,8020,8020,8000,789
|
|
20240612,100000,11633251850,8010,8000,8050,7980,6702
|
|
20240612,095900,11579616710,8000,8010,8010,8000,5405
|
|
20240612,095800,11536367350,8010,8020,8020,8000,4754
|
|
20240612,095700,11498306140,8020,8020,8030,8010,8237
|
|
20240612,095600,11432277730,8020,8050,8050,8020,4285
|
|
20240612,095500,11397835110,8050,8060,8080,8050,9198
|
|
20240612,095400,11323697390,8060,8030,8070,8030,8708
|
|
20240612,095300,11253548850,8020,8020,8030,8000,3973
|
|
20240612,095200,11221697510,8020,8000,8030,7990,9230
|
|
20240612,095100,11147848770,8000,8040,8050,8000,40709
|
|
20240612,095000,10821379130,8040,8030,8060,8030,19606
|
|
20240612,094900,10663674230,8030,8030,8050,8020,8116
|
|
20240612,094800,10598467900,8030,8060,8070,8030,23659
|
|
20240612,094700,10407994260,8070,8100,8120,8060,29967
|
|
20240612,094600,10165557820,8100,8120,8150,8100,19565
|
|
20240612,094500,10006865360,8120,8150,8170,8120,16189
|
|
20240612,094400,9875149310,8140,8140,8170,8120,20091
|
|
20240612,094300,9711802310,8150,8140,8200,8130,21369
|
|
20240612,094200,9537445460,8160,8180,8180,8110,51824
|
|
20240612,094100,9115968390,8180,8200,8290,8140,47913
|
|
20240612,094000,8723603190,8200,8250,8350,8160,178880
|
|
20240612,093900,7241505230,8230,8160,8300,8160,126019
|
|
20240612,093800,6200400020,8160,8240,8250,8130,71242
|
|
20240612,093700,5616796170,8250,8220,8270,8150,83941
|
|
20240612,093600,4927129160,8210,8190,8300,8180,216114
|
|
20240612,093500,3142184340,8200,8120,8250,8100,247495
|
|
20240612,093400,1115880560,8120,7900,8150,7900,100283
|
|
20240612,093300,306816880,7890,7890,7910,7890,284
|
|
20240612,093200,304574640,7900,7910,7910,7890,595
|
|
20240612,093100,299878760,7910,7900,7910,7900,582
|
|
20240612,093000,295277860,7900,7910,7910,7900,764
|
|
20240612,092900,289242060,7900,7900,7910,7900,782
|
|
20240612,092800,283056690,7900,7910,7910,7900,309
|
|
20240612,092700,280615090,7910,7910,7910,7910,0
|
|
20240612,092600,280615090,7910,7900,7910,7900,2939
|
|
20240612,092500,257395870,7910,7910,7920,7900,1148
|
|
20240612,092400,248317820,7910,7920,7920,7910,1310
|
|
20240612,092300,237945520,7930,7930,7930,7930,16
|
|
20240612,092200,237818640,7930,7930,7930,7920,127
|
|
20240612,092100,236811630,7920,7930,7930,7920,376
|
|
20240612,092000,233830630,7930,7920,7930,7920,447
|
|
20240612,091900,230288390,7920,7920,7920,7910,826
|
|
20240612,091800,223754020,7910,7910,7910,7910,290
|
|
20240612,091700,221460120,7910,7910,7910,7910,894
|
|
20240612,091600,214388580,7910,7920,7920,7910,3039
|
|
20240612,091500,190334820,7930,7920,7930,7920,396
|
|
20240612,091400,187195040,7920,7930,7930,7920,19
|
|
20240612,091300,187044540,7930,7920,7930,7920,316
|
|
20240612,091200,184541810,7920,7920,7920,7920,193
|
|
20240612,091100,183013250,7920,7920,7920,7910,475
|
|
20240612,091000,179251930,7920,7920,7920,7920,693
|
|
20240612,090900,173763370,7920,7930,7930,7920,337
|
|
20240612,090800,171093960,7920,7910,7920,7910,1472
|
|
20240612,090700,159447160,7910,7920,7920,7910,628
|
|
20240612,090600,154479660,7910,7900,7910,7900,680
|
|
20240612,090500,149103650,7910,7900,7910,7900,371
|
|
20240612,090400,146172350,7910,7930,7930,7910,3929
|
|
20240612,090300,115085410,7930,7930,7930,7920,866
|
|
20240612,090200,108225750,7930,7950,7950,7920,4211
|
|
20240612,090100,74808320,7940,7950,7960,7930,1716
|
|
20240612,090000,61176980,7940,7960,7980,7930,7187
|