579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183600,2328206400,8010,8010,8010,8010,6453
|
|
20240613,183500,2328206400,8010,8010,8010,8010,0
|
|
20240613,183400,2328206400,8010,8010,8010,8010,0
|
|
20240613,183300,2328206400,8010,8010,8010,8010,0
|
|
20240613,183200,2328206400,8010,8010,8010,8010,0
|
|
20240613,183100,2328206400,8010,8010,8010,8010,0
|
|
20240613,183000,2328206400,8010,8010,8010,8010,0
|
|
20240613,182900,2328206400,8010,8010,8010,8010,0
|
|
20240613,182800,2328206400,8010,8010,8010,8010,0
|
|
20240613,182700,2328206400,8010,8010,8010,8010,0
|
|
20240613,182600,2328206400,8010,8010,8010,8010,0
|
|
20240613,182500,2328206400,8010,8010,8010,8010,0
|
|
20240613,182400,2328206400,8010,8010,8010,8010,0
|
|
20240613,182300,2328206400,8010,8010,8010,8010,0
|
|
20240613,182200,2328206400,8010,8010,8010,8010,0
|
|
20240613,182100,2328206400,8010,8010,8010,8010,0
|
|
20240613,182000,2328206400,8010,8010,8010,8010,0
|
|
20240613,181900,2328206400,8010,8010,8010,8010,0
|
|
20240613,181800,2328206400,8010,8010,8010,8010,0
|
|
20240613,181700,2328206400,8010,8010,8010,8010,0
|
|
20240613,181600,2328206400,8010,8010,8010,8010,0
|
|
20240613,181500,2328206400,8010,8010,8010,8010,0
|
|
20240613,181400,2328206400,8010,8010,8010,8010,0
|
|
20240613,181300,2328206400,8010,8010,8010,8010,0
|
|
20240613,181200,2328206400,8010,8010,8010,8010,0
|
|
20240613,181100,2328206400,8010,8010,8010,8010,0
|
|
20240613,181000,2328206400,8010,8010,8010,8010,0
|
|
20240613,180900,2328206400,8010,8010,8010,8010,0
|
|
20240613,180800,2328206400,8010,8010,8010,8010,0
|
|
20240613,180700,2328206400,8010,8010,8010,8010,0
|
|
20240613,180600,2328206400,8010,8010,8010,8010,6453
|
|
20240613,180500,2328206400,8010,8010,8010,8010,0
|
|
20240613,180400,2328206400,8010,8010,8010,8010,0
|
|
20240613,180300,2328206400,8010,8010,8010,8010,0
|
|
20240613,180200,2328206400,8010,8010,8010,8010,0
|
|
20240613,180100,2328206400,8010,8010,8010,8010,0
|
|
20240613,180000,2328206400,8010,8010,8010,8010,0
|
|
20240613,175900,2328206400,8010,8010,8010,8010,0
|
|
20240613,175800,2328206400,8010,8010,8010,8010,0
|
|
20240613,175700,2328206400,8010,8010,8010,8010,0
|
|
20240613,175600,2328206400,8010,8010,8010,8010,0
|
|
20240613,175500,2328206400,8010,8010,8010,8010,0
|
|
20240613,175400,2328206400,8010,8010,8010,8010,0
|
|
20240613,175300,2328206400,8010,8010,8010,8010,0
|
|
20240613,175200,2328206400,8010,8010,8010,8010,0
|
|
20240613,175100,2328206400,8010,8010,8010,8010,0
|
|
20240613,175000,2328206400,8010,8010,8010,8010,0
|
|
20240613,174900,2328206400,8010,8010,8010,8010,0
|
|
20240613,174800,2328206400,8010,8010,8010,8010,0
|
|
20240613,174700,2328206400,8010,8010,8010,8010,0
|
|
20240613,174600,2328206400,8010,8010,8010,8010,0
|
|
20240613,174500,2328206400,8010,8010,8010,8010,0
|
|
20240613,174400,2328206400,8010,8010,8010,8010,0
|
|
20240613,174300,2328206400,8010,8010,8010,8010,0
|
|
20240613,174200,2328206400,8010,8010,8010,8010,0
|
|
20240613,174100,2328206400,8010,8010,8010,8010,0
|
|
20240613,174000,2328206400,8010,8010,8010,8010,0
|
|
20240613,173900,2328206400,8010,8010,8010,8010,0
|
|
20240613,173800,2328206400,8010,8010,8010,8010,0
|
|
20240613,173700,2328206400,8010,8010,8010,8010,0
|
|
20240613,173600,2328206400,8010,8010,8010,8010,6453
|
|
20240613,173500,2328206400,8010,8010,8010,8010,0
|
|
20240613,173400,2328206400,8010,8010,8010,8010,0
|
|
20240613,173300,2328206400,8010,8010,8010,8010,0
|
|
20240613,173200,2328206400,8010,8010,8010,8010,0
|
|
20240613,173100,2328206400,8010,8010,8010,8010,0
|
|
20240613,173000,2328206400,8010,8010,8010,8010,0
|
|
20240613,172900,2328206400,8010,8010,8010,8010,0
|
|
20240613,172800,2328206400,8010,8010,8010,8010,0
|
|
20240613,172700,2328206400,8010,8010,8010,8010,0
|
|
20240613,172600,2328206400,8010,8010,8010,8010,0
|
|
20240613,172500,2328206400,8010,8010,8010,8010,0
|
|
20240613,172400,2328206400,8010,8010,8010,8010,0
|
|
20240613,172300,2328206400,8010,8010,8010,8010,0
|
|
20240613,172200,2328206400,8010,8010,8010,8010,0
|
|
20240613,172100,2328206400,8010,8010,8010,8010,0
|
|
20240613,172000,2328206400,8010,8010,8010,8010,0
|
|
20240613,171900,2328206400,8010,8010,8010,8010,0
|
|
20240613,171800,2328206400,8010,8010,8010,8010,0
|
|
20240613,171700,2328206400,8010,8010,8010,8010,0
|
|
20240613,171600,2328206400,8010,8010,8010,8010,0
|
|
20240613,171500,2328206400,8010,8010,8010,8010,0
|
|
20240613,171400,2328206400,8010,8010,8010,8010,0
|
|
20240613,171300,2328206400,8010,8010,8010,8010,0
|
|
20240613,171200,2328206400,8010,8010,8010,8010,0
|
|
20240613,171100,2328206400,8010,8010,8010,8010,0
|
|
20240613,171000,2328206400,8010,8010,8010,8010,0
|
|
20240613,170900,2328206400,8010,8010,8010,8010,0
|
|
20240613,170800,2328206400,8010,8010,8010,8010,0
|
|
20240613,170700,2328206400,8010,8010,8010,8010,0
|
|
20240613,170600,2328206400,8010,8010,8010,8010,6453
|
|
20240613,170500,2328206400,8010,8010,8010,8010,0
|
|
20240613,170400,2328206400,8010,8010,8010,8010,0
|
|
20240613,170300,2328206400,8010,8010,8010,8010,0
|
|
20240613,170200,2328206400,8010,8010,8010,8010,0
|
|
20240613,170100,2328206400,8010,8010,8010,8010,0
|
|
20240613,170000,2328206400,8010,8010,8010,8010,0
|
|
20240613,165900,2328206400,8010,8010,8010,8010,0
|
|
20240613,165800,2328206400,8010,8010,8010,8010,0
|
|
20240613,165700,2328206400,8010,8010,8010,8010,0
|
|
20240613,165600,2328206400,8010,8010,8010,8010,0
|
|
20240613,165500,2328206400,8010,8010,8010,8010,0
|
|
20240613,165400,2328206400,8010,8010,8010,8010,0
|
|
20240613,165300,2328206400,8010,8010,8010,8010,0
|
|
20240613,165200,2328206400,8010,8010,8010,8010,0
|
|
20240613,165100,2328206400,8010,8010,8010,8010,0
|
|
20240613,165000,2328206400,8010,8010,8010,8010,0
|
|
20240613,164900,2328206400,8010,8010,8010,8010,0
|
|
20240613,164800,2328206400,8010,8010,8010,8010,0
|
|
20240613,164700,2328206400,8010,8010,8010,8010,0
|
|
20240613,164600,2328206400,8010,8010,8010,8010,0
|
|
20240613,164500,2328206400,8010,8010,8010,8010,0
|
|
20240613,164400,2328206400,8010,8010,8010,8010,0
|
|
20240613,164300,2328206400,8010,8010,8010,8010,0
|
|
20240613,164200,2328206400,8010,8010,8010,8010,0
|
|
20240613,164100,2328206400,8010,8010,8010,8010,0
|
|
20240613,164000,2328206400,8010,8010,8010,8010,0
|
|
20240613,163900,2328206400,8010,8010,8010,8010,0
|
|
20240613,163800,2328206400,8010,8010,8010,8010,0
|
|
20240613,163700,2328206400,8010,8010,8010,8010,0
|
|
20240613,163600,2328206400,8010,8010,8010,8010,6453
|
|
20240613,163500,2328206400,8010,8010,8010,8010,0
|
|
20240613,163400,2328206400,8010,8010,8010,8010,0
|
|
20240613,163300,2328206400,8010,8010,8010,8010,0
|
|
20240613,163200,2328206400,8010,8010,8010,8010,0
|
|
20240613,163100,2328206400,8010,8010,8010,8010,0
|
|
20240613,163000,2328206400,8010,8010,8010,8010,0
|
|
20240613,162900,2328206400,8010,8010,8010,8010,0
|
|
20240613,162800,2328206400,8010,8010,8010,8010,0
|
|
20240613,162700,2328206400,8010,8010,8010,8010,0
|
|
20240613,162600,2328206400,8010,8010,8010,8010,0
|
|
20240613,162500,2328206400,8010,8010,8010,8010,0
|
|
20240613,162400,2328206400,8010,8010,8010,8010,0
|
|
20240613,162300,2328206400,8010,8010,8010,8010,0
|
|
20240613,162200,2328206400,8010,8010,8010,8010,0
|
|
20240613,162100,2328206400,8010,8010,8010,8010,0
|
|
20240613,162000,2328206400,8010,8010,8010,8010,0
|
|
20240613,161900,2328206400,8010,8010,8010,8010,0
|
|
20240613,161800,2328206400,8010,8010,8010,8010,0
|
|
20240613,161700,2328206400,8010,8010,8010,8010,0
|
|
20240613,161600,2328206400,8010,8010,8010,8010,0
|
|
20240613,161500,2328206400,8010,8010,8010,8010,0
|
|
20240613,161400,2328206400,8010,8010,8010,8010,0
|
|
20240613,161300,2328206400,8010,8010,8010,8010,0
|
|
20240613,161200,2328206400,8010,8010,8010,8010,0
|
|
20240613,161100,2328206400,8010,8010,8010,8010,0
|
|
20240613,161000,2328206400,8010,8010,8010,8010,0
|
|
20240613,160900,2328206400,8010,8010,8010,8010,0
|
|
20240613,160800,2328206400,8010,8010,8010,8010,0
|
|
20240613,160700,2328206400,8010,8010,8010,8010,0
|
|
20240613,160600,2328206400,8010,8010,8010,8010,6453
|
|
20240613,160500,2328206400,8010,8010,8010,8010,0
|
|
20240613,160400,2328206400,8010,8010,8010,8010,0
|
|
20240613,160300,2328206400,8010,8010,8010,8010,0
|
|
20240613,160200,2328206400,8010,8010,8010,8010,0
|
|
20240613,160100,2328206400,8010,8010,8010,8010,0
|
|
20240613,160000,2328206400,8010,8010,8010,8010,0
|
|
20240613,155900,2328206400,8010,8010,8010,8010,0
|
|
20240613,155800,2328206400,8010,8010,8010,8010,0
|
|
20240613,155700,2328206400,8010,8010,8010,8010,0
|
|
20240613,155600,2328206400,8010,8010,8010,8010,0
|
|
20240613,155500,2328206400,8010,8010,8010,8010,0
|
|
20240613,155400,2328206400,8010,8010,8010,8010,0
|
|
20240613,155300,2328206400,8010,8010,8010,8010,0
|
|
20240613,155200,2328206400,8010,8010,8010,8010,0
|
|
20240613,155100,2328206400,8010,8010,8010,8010,0
|
|
20240613,155000,2328206400,8010,8010,8010,8010,0
|
|
20240613,154900,2328206400,8010,8010,8010,8010,0
|
|
20240613,154800,2328206400,8010,8010,8010,8010,0
|
|
20240613,154700,2328206400,8010,8010,8010,8010,0
|
|
20240613,154600,2328206400,8010,8010,8010,8010,0
|
|
20240613,154500,2328206400,8010,8010,8010,8010,0
|
|
20240613,154400,2328206400,8010,8010,8010,8010,0
|
|
20240613,154300,2328206400,8010,8010,8010,8010,0
|
|
20240613,154200,2328206400,8010,8010,8010,8010,0
|
|
20240613,154100,2328206400,8010,8010,8010,8010,0
|
|
20240613,154000,2328206400,8010,8010,8010,8010,0
|
|
20240613,153900,2328206400,8010,8010,8010,8010,0
|
|
20240613,153800,2328206400,8010,8010,8010,8010,0
|
|
20240613,153700,2328206400,8010,8010,8010,8010,0
|
|
20240613,153600,2328206400,8010,8010,8010,8010,6453
|
|
20240613,153500,2328206400,8010,8010,8010,8010,0
|
|
20240613,153400,2328206400,8010,8010,8010,8010,0
|
|
20240613,153300,2328206400,8010,8010,8010,8010,0
|
|
20240613,153200,2328206400,8010,8010,8010,8010,0
|
|
20240613,153100,2328206400,8010,8010,8010,8010,0
|
|
20240613,153000,2328206400,8010,8010,8010,8010,6453
|
|
20240613,152900,2276517870,8010,8010,8010,8010,0
|
|
20240613,152800,2276517870,8010,8010,8010,8010,0
|
|
20240613,152700,2276517870,8010,8010,8010,8010,0
|
|
20240613,152600,2276517870,8010,8010,8010,8010,0
|
|
20240613,152500,2276517870,8010,8010,8010,8010,0
|
|
20240613,152400,2276517870,8010,8010,8010,8010,0
|
|
20240613,152300,2276517870,8010,8010,8010,8010,0
|
|
20240613,152200,2276517870,8010,8010,8010,8010,0
|
|
20240613,152100,2276517870,8010,8010,8010,8010,0
|
|
20240613,152000,2276517870,8010,8010,8010,8010,0
|
|
20240613,151900,2276517870,8010,7990,8010,7990,3527
|
|
20240613,151800,2248301810,7990,7980,8000,7980,1610
|
|
20240613,151700,2235438730,7990,7990,8000,7990,306
|
|
20240613,151600,2232992940,7990,7990,7990,7990,16
|
|
20240613,151500,2232865100,7990,7990,7990,7990,103
|
|
20240613,151400,2232042130,8000,7970,8000,7970,289
|
|
20240613,151300,2229734610,7970,7990,7990,7970,663
|
|
20240613,151200,2224441700,8000,8000,8000,7990,347
|
|
20240613,151100,2221667680,8000,8000,8000,7990,463
|
|
20240613,151000,2217964730,7990,8010,8010,7990,455
|
|
20240613,150900,2214327850,8010,8000,8010,8000,3092
|
|
20240613,150800,2189576190,8000,7970,8000,7970,523
|
|
20240613,150700,2185395260,7970,7980,8000,7970,2362
|
|
20240613,150600,2166521060,7980,7970,7980,7970,220
|
|
20240613,150500,2164766400,7970,7970,7970,7970,219
|
|
20240613,150400,2163020970,7990,7990,7990,7990,129
|
|
20240613,150300,2161990260,7970,7990,7990,7970,786
|
|
20240613,150200,2155711440,7990,7980,8000,7960,3602
|
|
20240613,150100,2126932700,7980,7970,7980,7970,485
|
|
20240613,150000,2123063970,7970,7970,7970,7970,7
|
|
20240613,145900,2123008180,7980,7960,7980,7960,151
|
|
20240613,145800,2121804500,7970,7960,7970,7960,264
|
|
20240613,145700,2119701610,7960,7960,7960,7960,250
|
|
20240613,145600,2117711610,7960,7960,7960,7960,91
|
|
20240613,145500,2116987250,7970,7970,7970,7970,893
|
|
20240613,145400,2109870040,7970,7970,7970,7970,1278
|
|
20240613,145300,2099684380,7980,7980,7980,7980,254
|
|
20240613,145200,2097657460,7980,7980,7990,7980,739
|
|
20240613,145100,2091754610,7980,7980,7980,7980,102
|
|
20240613,145000,2090940650,7980,7990,7990,7980,1158
|
|
20240613,144900,2081688240,7990,7970,7990,7970,252
|
|
20240613,144800,2079676410,7970,7970,7970,7970,196
|
|
20240613,144700,2078114290,7970,7970,7970,7970,94
|
|
20240613,144600,2077365110,8000,8000,8000,8000,2
|
|
20240613,144500,2077349110,7960,7960,7960,7960,0
|
|
20240613,144400,2077349110,7960,7990,7990,7960,1003
|
|
20240613,144300,2069351640,7990,8000,8000,7990,613
|
|
20240613,144200,2064453650,8000,7990,8000,7970,2195
|
|
20240613,144100,2046897190,7990,8000,8000,7990,560
|
|
20240613,144000,2042422190,8000,8000,8000,8000,20
|
|
20240613,143900,2042262190,8000,7990,8000,7990,291
|
|
20240613,143800,2039936480,7990,7990,8000,7990,758
|
|
20240613,143700,2033878790,7990,7970,7990,7970,2256
|
|
20240613,143600,2015867120,7980,7970,7980,7970,190
|
|
20240613,143500,2014351320,7970,7970,7970,7970,10
|
|
20240613,143400,2014271620,7970,7980,7980,7970,622
|
|
20240613,143300,2009310170,7980,7980,7980,7980,5
|
|
20240613,143200,2009270270,7970,7970,7980,7970,1100
|
|
20240613,143100,2000494270,7970,7970,7970,7970,155
|
|
20240613,143000,1999258920,7970,7970,7970,7970,104
|
|
20240613,142900,1998430040,7970,7970,7970,7970,590
|
|
20240613,142800,1993727740,7980,7980,7980,7980,0
|
|
20240613,142700,1993727740,7980,7980,7980,7980,1239
|
|
20240613,142600,1983840520,7980,7990,7990,7980,1245
|
|
20240613,142500,1973896100,7990,7990,7990,7980,188
|
|
20240613,142400,1972394020,7990,7990,7990,7990,1
|
|
20240613,142300,1972386030,7980,7980,7980,7980,592
|
|
20240613,142200,1967661870,7990,7990,7990,7990,263
|
|
20240613,142100,1965560500,7990,7990,7990,7980,152
|
|
20240613,142000,1964346030,7990,7990,7990,7990,0
|
|
20240613,141900,1964346030,7990,7990,7990,7990,102
|
|
20240613,141800,1963531050,7980,7970,7980,7970,1693
|
|
20240613,141700,1950035780,7980,7980,7980,7980,228
|
|
20240613,141600,1948216340,7980,7980,7980,7980,5
|
|
20240613,141500,1948176440,7980,7980,7980,7980,159
|
|
20240613,141400,1946907620,7980,7980,7980,7980,94
|
|
20240613,141300,1946157500,7980,7990,7990,7980,99
|
|
20240613,141200,1945366890,7990,7990,7990,7990,460
|
|
20240613,141100,1941691490,7990,8000,8000,7990,681
|
|
20240613,141000,1936244060,7990,7990,7990,7990,1046
|
|
20240613,140900,1927886520,7990,7990,8000,7980,1809
|
|
20240613,140800,1913424440,7990,7990,7990,7990,1241
|
|
20240613,140700,1903508850,7990,7980,7990,7980,172
|
|
20240613,140600,1902136230,7970,7970,7970,7970,71
|
|
20240613,140500,1901570360,7970,7980,7980,7970,550
|
|
20240613,140400,1897181860,7970,7970,7980,7970,778
|
|
20240613,140300,1890980900,7970,7970,7970,7970,600
|
|
20240613,140200,1886198900,7970,7980,7980,7970,19
|
|
20240613,140100,1886047290,7980,7980,7980,7980,0
|
|
20240613,140000,1886047290,7980,7980,7980,7980,50
|
|
20240613,135900,1885648290,7980,7970,7980,7970,245
|
|
20240613,135800,1883695190,7970,7990,8000,7970,573
|
|
20240613,135700,1879120220,7990,7990,8000,7990,304
|
|
20240613,135600,1876689730,8000,7990,8000,7990,756
|
|
20240613,135500,1870642960,7980,7990,7990,7980,2282
|
|
20240613,135400,1852414880,7990,7970,7990,7970,3662
|
|
20240613,135300,1823163280,7970,7960,7970,7960,250
|
|
20240613,135200,1821172780,7970,7960,7970,7960,123
|
|
20240613,135100,1820193470,7960,7960,7970,7960,331
|
|
20240613,135000,1817556230,7970,7960,7970,7960,271
|
|
20240613,134900,1815397680,7970,7970,7970,7970,195
|
|
20240613,134800,1813843530,7970,7970,7970,7970,0
|
|
20240613,134700,1813843530,7970,7970,7970,7970,4
|
|
20240613,134600,1813811650,7970,7980,7980,7970,230
|
|
20240613,134500,1811977940,7970,7970,7970,7970,334
|
|
20240613,134400,1809315960,7950,7940,7970,7940,246
|
|
20240613,134300,1807359670,7970,7960,7970,7940,452
|
|
20240613,134200,1803758460,7970,7970,7970,7970,0
|
|
20240613,134100,1803758460,7970,7960,7970,7960,160
|
|
20240613,134000,1802483760,7940,7950,7950,7940,320
|
|
20240613,133900,1799942950,7940,7950,7950,7940,765
|
|
20240613,133800,1793865940,7950,7950,7950,7950,1112
|
|
20240613,133700,1785025540,7950,7970,7970,7950,321
|
|
20240613,133600,1782470850,7970,7970,7970,7970,139
|
|
20240613,133500,1781363020,7950,7950,7950,7950,25
|
|
20240613,133400,1781164270,7970,7960,7970,7960,65
|
|
20240613,133300,1780646250,7950,7960,7960,7950,252
|
|
20240613,133200,1778642750,7960,7960,7960,7960,539
|
|
20240613,133100,1774352310,7970,7960,7970,7960,166
|
|
20240613,133000,1773029520,7970,7960,7970,7960,2587
|
|
20240613,132900,1752435610,7950,7960,7960,7950,1265
|
|
20240613,132800,1742375170,7950,7950,7950,7950,678
|
|
20240613,132700,1736985070,7950,7950,7950,7950,100
|
|
20240613,132600,1736190070,7950,7950,7950,7950,0
|
|
20240613,132500,1736190070,7950,7950,7960,7950,585
|
|
20240613,132400,1731538120,7960,7960,7960,7960,37
|
|
20240613,132300,1731243600,7960,7960,7960,7960,38
|
|
20240613,132200,1730941120,7960,7960,7960,7960,330
|
|
20240613,132100,1728314320,7970,7970,7970,7970,102
|
|
20240613,132000,1727501380,7970,7960,7970,7950,456
|
|
20240613,131900,1723872830,7960,7960,7960,7960,462
|
|
20240613,131800,1720195310,7970,7970,7970,7970,200
|
|
20240613,131700,1718601310,7970,7970,7970,7970,50
|
|
20240613,131600,1718202810,7970,7970,7970,7970,190
|
|
20240613,131500,1716688510,7970,7980,7980,7970,32
|
|
20240613,131400,1716433460,7980,7970,7980,7970,100
|
|
20240613,131300,1715636440,7970,7970,7970,7970,59
|
|
20240613,131200,1715166210,7970,7970,7970,7970,0
|
|
20240613,131100,1715166210,7970,7980,7980,7970,977
|
|
20240613,131000,1707376030,7980,7980,7980,7980,1
|
|
20240613,130900,1707368050,7980,7960,7980,7960,1370
|
|
20240613,130800,1696458050,7960,7960,7960,7960,132
|
|
20240613,130700,1695407330,7960,7960,7960,7960,430
|
|
20240613,130600,1691984530,7960,7950,7960,7950,1346
|
|
20240613,130500,1681280370,7950,7950,7950,7950,503
|
|
20240613,130400,1677281520,7960,7960,7960,7960,86
|
|
20240613,130300,1676596960,7950,7960,7960,7950,631
|
|
20240613,130200,1671580500,7960,7960,7960,7960,176
|
|
20240613,130100,1670179540,7960,7960,7960,7960,43
|
|
20240613,130000,1669837260,7960,7960,7960,7960,100
|
|
20240613,125900,1669041260,7960,7960,7980,7960,262
|
|
20240613,125800,1666954240,7980,7970,7980,7970,146
|
|
20240613,125700,1665790570,7970,7970,7970,7970,7
|
|
20240613,125600,1665734780,7970,7970,7970,7970,10
|
|
20240613,125500,1665655080,7970,7970,7970,7970,0
|
|
20240613,125400,1665655080,7970,7970,7970,7970,68
|
|
20240613,125300,1665113120,7960,7960,7960,7960,96
|
|
20240613,125200,1664348960,7950,7950,7950,7950,0
|
|
20240613,125100,1664348960,7950,7960,7960,7950,3800
|
|
20240613,125000,1634129960,7960,7960,7960,7960,220
|
|
20240613,124900,1632378760,7960,7960,7960,7960,30
|
|
20240613,124800,1632139960,7960,7960,7960,7960,633
|
|
20240613,124700,1627101280,7960,7960,7960,7960,0
|
|
20240613,124600,1627101280,7960,7960,7960,7960,218
|
|
20240613,124500,1625366000,7970,7970,7970,7970,183
|
|
20240613,124400,1623907490,7970,7970,7970,7970,101
|
|
20240613,124300,1623102520,7960,7960,7960,7960,17
|
|
20240613,124200,1622967200,7970,7970,7970,7970,30
|
|
20240613,124100,1622728100,7980,7980,7980,7980,60
|
|
20240613,124000,1622249300,7980,7980,7980,7980,0
|
|
20240613,123900,1622249300,7980,7980,7980,7980,0
|
|
20240613,123800,1622249300,7980,7960,7980,7960,117
|
|
20240613,123700,1621317820,7980,7960,7980,7960,701
|
|
20240613,123600,1615727840,7980,7980,7980,7980,63
|
|
20240613,123500,1615225100,7950,7960,7960,7950,44
|
|
20240613,123400,1614874900,7960,7960,7960,7960,739
|
|
20240613,123300,1608992460,7960,7970,7970,7960,2908
|
|
20240613,123200,1585842520,7970,7970,7970,7970,409
|
|
20240613,123100,1582582790,7970,7970,7980,7970,285
|
|
20240613,123000,1580310720,7970,7970,7970,7970,192
|
|
20240613,122900,1578780480,7970,7970,7970,7970,440
|
|
20240613,122800,1575273680,7980,7970,7980,7970,8
|
|
20240613,122700,1575209850,7970,7970,7970,7970,39
|
|
20240613,122600,1574899020,7990,7980,7990,7980,663
|
|
20240613,122500,1569606670,7990,7990,7990,7990,112
|
|
20240613,122400,1568711790,7980,7990,7990,7980,511
|
|
20240613,122300,1564631900,7990,7990,7990,7990,2
|
|
20240613,122200,1564615920,7980,7980,7990,7980,24
|
|
20240613,122100,1564424200,7980,7980,7980,7980,76
|
|
20240613,122000,1563817720,7980,7980,7980,7980,100
|
|
20240613,121900,1563019720,7990,7980,7990,7980,230
|
|
20240613,121800,1561184160,7980,7980,7980,7980,0
|
|
20240613,121700,1561184160,7980,7980,7980,7980,2
|
|
20240613,121600,1561168200,7980,7980,7980,7980,500
|
|
20240613,121500,1557178200,7990,7990,7990,7990,27
|
|
20240613,121400,1556962470,7990,7990,7990,7990,159
|
|
20240613,121300,1555692060,7980,7990,7990,7980,18
|
|
20240613,121200,1555548320,7990,7990,7990,7990,1
|
|
20240613,121100,1555540330,7990,7980,7990,7980,963
|
|
20240613,121000,1547846590,7980,7990,7990,7980,114
|
|
20240613,120900,1546935810,7980,7980,7980,7970,403
|
|
20240613,120800,1543721090,7980,7990,7990,7980,692
|
|
20240613,120700,1538198210,7990,7990,7990,7980,611
|
|
20240613,120600,1533317320,8000,8000,8000,8000,0
|
|
20240613,120500,1533317320,8000,7980,8000,7980,269
|
|
20240613,120400,1531170260,7980,8000,8000,7980,552
|
|
20240613,120300,1526762520,8000,7990,8000,7990,21
|
|
20240613,120200,1526594720,8000,7990,8000,7990,5
|
|
20240613,120100,1526554760,8000,7990,8000,7990,604
|
|
20240613,120000,1521724380,7990,7980,7990,7980,614
|
|
20240613,115900,1516818840,7990,7980,7990,7980,197
|
|
20240613,115800,1515245220,7980,7990,7990,7980,77
|
|
20240613,115700,1514630050,7980,7960,7980,7960,431
|
|
20240613,115600,1511194630,7960,7960,7960,7960,0
|
|
20240613,115500,1511194630,7960,7960,7960,7960,0
|
|
20240613,115400,1511194630,7960,7960,7960,7960,200
|
|
20240613,115300,1509602630,7960,7960,7960,7960,1
|
|
20240613,115200,1509594670,7960,7960,7960,7960,100
|
|
20240613,115100,1508798670,7960,7980,7980,7960,36
|
|
20240613,115000,1508511910,7980,7970,7980,7970,354
|
|
20240613,114900,1505687150,7970,7970,7970,7960,119
|
|
20240613,114800,1504739720,7960,7960,7970,7960,1062
|
|
20240613,114700,1496286190,7960,7970,7970,7960,373
|
|
20240613,114600,1493314880,7970,7980,7980,7970,490
|
|
20240613,114500,1489407720,7980,7980,7980,7980,1
|
|
20240613,114400,1489399740,7990,7970,7990,7970,3036
|
|
20240613,114300,1465202100,7970,7970,7970,7970,0
|
|
20240613,114200,1465202100,7970,7990,7990,7970,101
|
|
20240613,114100,1464397110,7970,7970,7970,7970,151
|
|
20240613,114000,1463193640,7970,7990,7990,7970,1266
|
|
20240613,113900,1453087110,7990,7990,7990,7990,224
|
|
20240613,113800,1451297350,7990,8000,8010,7990,590
|
|
20240613,113700,1446577010,8000,8000,8000,8000,495
|
|
20240613,113600,1442617010,8000,8000,8010,8000,1375
|
|
20240613,113500,1431617000,8000,8010,8010,8000,96
|
|
20240613,113400,1430848990,8000,8000,8000,8000,23
|
|
20240613,113300,1430664990,8000,8000,8000,7980,71
|
|
20240613,113200,1430097090,7990,7990,7990,7990,430
|
|
20240613,113100,1426661390,8010,7990,8010,7980,1438
|
|
20240613,113000,1415177950,8000,8000,8000,7980,32
|
|
20240613,112900,1414922470,8000,8000,8000,8000,505
|
|
20240613,112800,1410882470,8000,7980,8000,7980,788
|
|
20240613,112700,1404594210,7990,7990,7990,7990,688
|
|
20240613,112600,1399097090,7990,7990,7990,7990,6
|
|
20240613,112500,1399049150,7980,7980,7980,7980,0
|
|
20240613,112400,1399049150,7980,7980,7980,7980,3
|
|
20240613,112300,1399025210,7980,8000,8010,7980,897
|
|
20240613,112200,1391845000,8000,7980,8000,7980,2849
|
|
20240613,112100,1369076120,7980,7970,7980,7970,27
|
|
20240613,112000,1368860780,7970,7970,7970,7970,18
|
|
20240613,111900,1368717320,7970,7970,7970,7970,64
|
|
20240613,111800,1368207240,7970,7970,7970,7970,9
|
|
20240613,111700,1368135510,7960,7990,7990,7960,1661
|
|
20240613,111600,1354883000,7990,8010,8010,7990,453
|
|
20240613,111500,1351263310,8020,7980,8020,7960,8714
|
|
20240613,111400,1281553520,7960,7970,7970,7960,129
|
|
20240613,111300,1280526050,7950,7950,7950,7950,989
|
|
20240613,111200,1272663500,7950,7950,7950,7950,6
|
|
20240613,111100,1272615800,7950,7960,7960,7950,350
|
|
20240613,111000,1269833280,7950,7960,7960,7950,6374
|
|
20240613,110900,1219125880,7960,7970,7970,7960,1029
|
|
20240613,110800,1210925350,7980,7980,7980,7970,2976
|
|
20240613,110700,1187202990,7980,7980,7980,7980,684
|
|
20240613,110600,1181744670,7990,7990,7990,7990,25
|
|
20240613,110500,1181544920,7990,7970,7990,7970,246
|
|
20240613,110400,1179579400,7990,7980,7990,7970,1871
|
|
20240613,110300,1164640180,7980,7980,7980,7980,3135
|
|
20240613,110200,1139622880,7990,8000,8000,7980,578
|
|
20240613,110100,1135005100,8010,7980,8010,7980,4426
|
|
20240613,110000,1099654520,8000,7990,8000,7970,632
|
|
20240613,105900,1094609660,7990,7990,8000,7990,555
|
|
20240613,105800,1090174910,7990,7990,7990,7990,552
|
|
20240613,105700,1085764430,7990,8000,8000,7990,4037
|
|
20240613,105600,1053499960,8010,8000,8010,8000,1194
|
|
20240613,105500,1043947000,8000,7980,8010,7980,2130
|
|
20240613,105400,1026921050,7990,7990,7990,7990,2510
|
|
20240613,105300,1006866150,7990,7990,8000,7990,1145
|
|
20240613,105200,997717370,8000,7990,8000,7990,146
|
|
20240613,105100,996550770,7990,8000,8000,7990,553
|
|
20240613,105000,992126780,8000,8000,8010,8000,819
|
|
20240613,104900,985574380,8000,8000,8010,7980,4965
|
|
20240613,104800,945863140,8000,8010,8010,7980,5559
|
|
20240613,104700,901390440,8010,8010,8020,7990,2873
|
|
20240613,104600,878386770,8020,8010,8040,8010,8207
|
|
20240613,104500,812491560,8030,7990,8030,7980,13772
|
|
20240613,104400,702210440,7990,7980,7990,7980,5020
|
|
20240613,104300,662115430,7970,7970,7990,7970,2605
|
|
20240613,104200,641332890,7970,7960,7970,7960,5373
|
|
20240613,104100,598527670,7970,7960,7970,7960,4385
|
|
20240613,104000,563594780,7960,7950,7960,7940,1236
|
|
20240613,103900,553768840,7950,7940,7950,7940,1574
|
|
20240613,103800,541271260,7940,7950,7950,7940,1916
|
|
20240613,103700,526040220,7940,7940,7950,7940,2511
|
|
20240613,103600,506102370,7920,7930,7940,7920,250
|
|
20240613,103500,504119110,7930,7930,7930,7920,273
|
|
20240613,103400,501956260,7930,7940,7940,7930,45
|
|
20240613,103300,501598970,7930,7930,7930,7930,1145
|
|
20240613,103200,492519120,7930,7930,7930,7930,378
|
|
20240613,103100,489521580,7930,7930,7930,7930,538
|
|
20240613,103000,485255240,7920,7920,7930,7920,351
|
|
20240613,102900,482472290,7930,7920,7930,7920,227
|
|
20240613,102800,480674430,7920,7920,7920,7920,37
|
|
20240613,102700,480381390,7920,7920,7920,7910,738
|
|
20240613,102600,474540050,7920,7920,7920,7920,1004
|
|
20240613,102500,466588370,7920,7930,7930,7920,1206
|
|
20240613,102400,457027280,7940,7920,7940,7920,180
|
|
20240613,102300,455599890,7920,7910,7920,7910,1215
|
|
20240613,102200,445977230,7940,7930,7940,7910,2461
|
|
20240613,102100,426442660,7930,7910,7930,7900,2066
|
|
20240613,102000,410092400,7910,7900,7910,7900,194
|
|
20240613,101900,408558860,7910,7900,7910,7900,60
|
|
20240613,101800,408084660,7910,7900,7910,7900,92
|
|
20240613,101700,407357360,7900,7900,7900,7900,266
|
|
20240613,101600,405255960,7870,7870,7870,7870,3
|
|
20240613,101500,405232350,7870,7880,7880,7860,1741
|
|
20240613,101400,391535900,7900,7880,7900,7880,151
|
|
20240613,101300,390345820,7880,7890,7890,7880,503
|
|
20240613,101200,386377590,7890,7890,7890,7890,25
|
|
20240613,101100,386180340,7890,7900,7900,7890,588
|
|
20240613,101000,381540920,7900,7900,7900,7900,3
|
|
20240613,100900,381517220,7890,7890,7890,7880,259
|
|
20240613,100800,379474710,7890,7890,7890,7890,334
|
|
20240613,100700,376839450,7880,7880,7880,7880,41
|
|
20240613,100600,376516370,7880,7880,7880,7880,210
|
|
20240613,100500,374861570,7880,7880,7880,7860,2524
|
|
20240613,100400,355005830,7900,7900,7900,7900,130
|
|
20240613,100300,353978830,7900,7870,7900,7870,10
|
|
20240613,100200,353900100,7870,7880,7900,7870,1301
|
|
20240613,100100,343633080,7880,7880,7880,7880,30
|
|
20240613,100000,343396680,7880,7880,7900,7880,527
|
|
20240613,095900,339243640,7880,7900,7900,7880,2
|
|
20240613,095800,339227860,7900,7890,7900,7890,251
|
|
20240613,095700,337246370,7880,7890,7900,7880,262
|
|
20240613,095600,335179780,7870,7870,7870,7870,157
|
|
20240613,095500,333944190,7870,7890,7890,7870,163
|
|
20240613,095400,332660320,7880,7890,7890,7880,327
|
|
20240613,095300,330083160,7890,7900,7900,7890,1433
|
|
20240613,095200,318765460,7900,7900,7900,7900,355
|
|
20240613,095100,315960960,7900,7880,7900,7880,622
|
|
20240613,095000,311049680,7870,7900,7900,7870,155
|
|
20240613,094900,309825270,7900,7900,7900,7900,1
|
|
20240613,094800,309817370,7870,7890,7900,7870,1470
|
|
20240613,094700,298204480,7870,7880,7880,7870,500
|
|
20240613,094600,294269470,7870,7870,7870,7870,372
|
|
20240613,094500,291341830,7860,7860,7860,7860,0
|
|
20240613,094400,291341830,7860,7890,7890,7860,379
|
|
20240613,094300,288361510,7890,7890,7890,7890,13
|
|
20240613,094200,288258940,7890,7880,7900,7880,2131
|
|
20240613,094100,271448610,7880,7880,7880,7860,55
|
|
20240613,094000,271016270,7880,7880,7880,7880,73
|
|
20240613,093900,270441030,7870,7870,7870,7870,188
|
|
20240613,093800,268961470,7870,7880,7880,7850,1052
|
|
20240613,093700,260695380,7860,7860,7860,7860,489
|
|
20240613,093600,256851840,7890,7890,7890,7890,1075
|
|
20240613,093500,248370090,7880,7860,7880,7850,310
|
|
20240613,093400,245929840,7850,7850,7850,7850,179
|
|
20240613,093300,244524690,7850,7850,7850,7850,217
|
|
20240613,093200,242821240,7850,7850,7850,7850,25
|
|
20240613,093100,242624990,7870,7870,7870,7870,3
|
|
20240613,093000,242601380,7870,7850,7870,7840,268
|
|
20240613,092900,240497010,7840,7840,7840,7840,303
|
|
20240613,092800,238121490,7840,7850,7850,7840,272
|
|
20240613,092700,235986530,7850,7860,7870,7850,449
|
|
20240613,092600,232458660,7870,7870,7870,7870,48
|
|
20240613,092500,232080900,7870,7870,7870,7870,3
|
|
20240613,092400,232057290,7870,7870,7870,7870,20
|
|
20240613,092300,231899890,7870,7840,7870,7830,3165
|
|
20240613,092200,207089210,7870,7850,7870,7840,1102
|
|
20240613,092100,198445920,7850,7850,7850,7840,1632
|
|
20240613,092000,185639530,7850,7860,7860,7850,328
|
|
20240613,091900,183063320,7850,7860,7880,7850,588
|
|
20240613,091800,178435100,7850,7860,7860,7850,1140
|
|
20240613,091700,169479700,7860,7890,7890,7860,850
|
|
20240613,091600,162792590,7890,7880,7890,7880,50
|
|
20240613,091500,162398490,7890,7890,7900,7860,426
|
|
20240613,091400,159039690,7890,7860,7890,7860,1085
|
|
20240613,091300,150505570,7860,7860,7860,7840,4085
|
|
20240613,091200,118457030,7860,7880,7880,7860,1432
|
|
20240613,091100,107196230,7870,7880,7880,7870,846
|
|
20240613,091000,100533460,7880,7890,7890,7870,1053
|
|
20240613,090900,92226590,7890,7870,7890,7870,367
|
|
20240613,090800,89331220,7870,7870,7870,7870,72
|
|
20240613,090700,88764580,7860,7880,7890,7860,840
|
|
20240613,090600,82157520,7890,7900,7900,7890,69
|
|
20240613,090500,81612460,7900,7860,7900,7860,588
|
|
20240613,090400,76983640,7860,7880,7880,7860,1787
|
|
20240613,090300,62928700,7880,7870,7880,7870,754
|
|
20240613,090200,56988290,7880,7910,7910,7860,822
|
|
20240613,090100,50506250,7860,7840,7930,7840,1984
|
|
20240613,090000,34892900,7840,7890,7890,7840,4429
|