618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191500,6219138580,7960,7960,7960,7960,7264
|
|
20240613,191400,6219138580,7960,7960,7960,7960,0
|
|
20240613,191300,6219138580,7960,7960,7960,7960,0
|
|
20240613,191200,6219138580,7960,7960,7960,7960,0
|
|
20240613,191100,6219138580,7960,7960,7960,7960,0
|
|
20240613,191000,6219138580,7960,7960,7960,7960,0
|
|
20240613,190900,6219138580,7960,7960,7960,7960,0
|
|
20240613,190800,6219138580,7960,7960,7960,7960,0
|
|
20240613,190700,6219138580,7960,7960,7960,7960,0
|
|
20240613,190600,6219138580,7960,7960,7960,7960,0
|
|
20240613,190500,6219138580,7960,7960,7960,7960,0
|
|
20240613,190400,6219138580,7960,7960,7960,7960,0
|
|
20240613,190300,6219138580,7960,7960,7960,7960,0
|
|
20240613,190200,6219138580,7960,7960,7960,7960,0
|
|
20240613,190100,6219138580,7960,7960,7960,7960,0
|
|
20240613,190000,6219138580,7960,7960,7960,7960,0
|
|
20240613,185900,6219138580,7960,7960,7960,7960,0
|
|
20240613,185800,6219138580,7960,7960,7960,7960,0
|
|
20240613,185700,6219138580,7960,7960,7960,7960,0
|
|
20240613,185600,6219138580,7960,7960,7960,7960,0
|
|
20240613,185500,6219138580,7960,7960,7960,7960,0
|
|
20240613,185400,6219138580,7960,7960,7960,7960,0
|
|
20240613,185300,6219138580,7960,7960,7960,7960,0
|
|
20240613,185200,6219138580,7960,7960,7960,7960,0
|
|
20240613,185100,6219138580,7960,7960,7960,7960,0
|
|
20240613,185000,6219138580,7960,7960,7960,7960,0
|
|
20240613,184900,6219138580,7960,7960,7960,7960,0
|
|
20240613,184800,6219138580,7960,7960,7960,7960,0
|
|
20240613,184700,6219138580,7960,7960,7960,7960,0
|
|
20240613,184600,6219138580,7960,7960,7960,7960,0
|
|
20240613,184500,6219138580,7960,7960,7960,7960,7264
|
|
20240613,184400,6219138580,7960,7960,7960,7960,0
|
|
20240613,184300,6219138580,7960,7960,7960,7960,0
|
|
20240613,184200,6219138580,7960,7960,7960,7960,0
|
|
20240613,184100,6219138580,7960,7960,7960,7960,0
|
|
20240613,184000,6219138580,7960,7960,7960,7960,0
|
|
20240613,183900,6219138580,7960,7960,7960,7960,0
|
|
20240613,183800,6219138580,7960,7960,7960,7960,0
|
|
20240613,183700,6219138580,7960,7960,7960,7960,0
|
|
20240613,183600,6219138580,7960,7960,7960,7960,0
|
|
20240613,183500,6219138580,7960,7960,7960,7960,0
|
|
20240613,183400,6219138580,7960,7960,7960,7960,0
|
|
20240613,183300,6219138580,7960,7960,7960,7960,0
|
|
20240613,183200,6219138580,7960,7960,7960,7960,0
|
|
20240613,183100,6219138580,7960,7960,7960,7960,0
|
|
20240613,183000,6219138580,7960,7960,7960,7960,0
|
|
20240613,182900,6219138580,7960,7960,7960,7960,0
|
|
20240613,182800,6219138580,7960,7960,7960,7960,0
|
|
20240613,182700,6219138580,7960,7960,7960,7960,0
|
|
20240613,182600,6219138580,7960,7960,7960,7960,0
|
|
20240613,182500,6219138580,7960,7960,7960,7960,0
|
|
20240613,182400,6219138580,7960,7960,7960,7960,0
|
|
20240613,182300,6219138580,7960,7960,7960,7960,0
|
|
20240613,182200,6219138580,7960,7960,7960,7960,0
|
|
20240613,182100,6219138580,7960,7960,7960,7960,0
|
|
20240613,182000,6219138580,7960,7960,7960,7960,0
|
|
20240613,181900,6219138580,7960,7960,7960,7960,0
|
|
20240613,181800,6219138580,7960,7960,7960,7960,0
|
|
20240613,181700,6219138580,7960,7960,7960,7960,0
|
|
20240613,181600,6219138580,7960,7960,7960,7960,0
|
|
20240613,181500,6219138580,7960,7960,7960,7960,7264
|
|
20240613,181400,6219138580,7960,7960,7960,7960,0
|
|
20240613,181300,6219138580,7960,7960,7960,7960,0
|
|
20240613,181200,6219138580,7960,7960,7960,7960,0
|
|
20240613,181100,6219138580,7960,7960,7960,7960,0
|
|
20240613,181000,6219138580,7960,7960,7960,7960,0
|
|
20240613,180900,6219138580,7960,7960,7960,7960,0
|
|
20240613,180800,6219138580,7960,7960,7960,7960,0
|
|
20240613,180700,6219138580,7960,7960,7960,7960,0
|
|
20240613,180600,6219138580,7960,7960,7960,7960,0
|
|
20240613,180500,6219138580,7960,7960,7960,7960,0
|
|
20240613,180400,6219138580,7960,7960,7960,7960,0
|
|
20240613,180300,6219138580,7960,7960,7960,7960,0
|
|
20240613,180200,6219138580,7960,7960,7960,7960,0
|
|
20240613,180100,6219138580,7960,7960,7960,7960,0
|
|
20240613,180000,6219138580,7960,7960,7960,7960,0
|
|
20240613,175900,6219138580,7960,7960,7960,7960,0
|
|
20240613,175800,6219138580,7960,7960,7960,7960,0
|
|
20240613,175700,6219138580,7960,7960,7960,7960,0
|
|
20240613,175600,6219138580,7960,7960,7960,7960,0
|
|
20240613,175500,6219138580,7960,7960,7960,7960,0
|
|
20240613,175400,6219138580,7960,7960,7960,7960,0
|
|
20240613,175300,6219138580,7960,7960,7960,7960,0
|
|
20240613,175200,6219138580,7960,7960,7960,7960,0
|
|
20240613,175100,6219138580,7960,7960,7960,7960,0
|
|
20240613,175000,6219138580,7960,7960,7960,7960,0
|
|
20240613,174900,6219138580,7960,7960,7960,7960,0
|
|
20240613,174800,6219138580,7960,7960,7960,7960,0
|
|
20240613,174700,6219138580,7960,7960,7960,7960,0
|
|
20240613,174600,6219138580,7960,7960,7960,7960,0
|
|
20240613,174500,6219138580,7960,7960,7960,7960,7264
|
|
20240613,174400,6219138580,7960,7960,7960,7960,0
|
|
20240613,174300,6219138580,7960,7960,7960,7960,0
|
|
20240613,174200,6219138580,7960,7960,7960,7960,0
|
|
20240613,174100,6219138580,7960,7960,7960,7960,0
|
|
20240613,174000,6219138580,7960,7960,7960,7960,0
|
|
20240613,173900,6219138580,7960,7960,7960,7960,0
|
|
20240613,173800,6219138580,7960,7960,7960,7960,0
|
|
20240613,173700,6219138580,7960,7960,7960,7960,0
|
|
20240613,173600,6219138580,7960,7960,7960,7960,0
|
|
20240613,173500,6219138580,7960,7960,7960,7960,0
|
|
20240613,173400,6219138580,7960,7960,7960,7960,0
|
|
20240613,173300,6219138580,7960,7960,7960,7960,0
|
|
20240613,173200,6219138580,7960,7960,7960,7960,0
|
|
20240613,173100,6219138580,7960,7960,7960,7960,0
|
|
20240613,173000,6219138580,7960,7960,7960,7960,0
|
|
20240613,172900,6219138580,7960,7960,7960,7960,0
|
|
20240613,172800,6219138580,7960,7960,7960,7960,0
|
|
20240613,172700,6219138580,7960,7960,7960,7960,0
|
|
20240613,172600,6219138580,7960,7960,7960,7960,0
|
|
20240613,172500,6219138580,7960,7960,7960,7960,0
|
|
20240613,172400,6219138580,7960,7960,7960,7960,0
|
|
20240613,172300,6219138580,7960,7960,7960,7960,0
|
|
20240613,172200,6219138580,7960,7960,7960,7960,0
|
|
20240613,172100,6219138580,7960,7960,7960,7960,0
|
|
20240613,172000,6219138580,7960,7960,7960,7960,0
|
|
20240613,171900,6219138580,7960,7960,7960,7960,0
|
|
20240613,171800,6219138580,7960,7960,7960,7960,0
|
|
20240613,171700,6219138580,7960,7960,7960,7960,0
|
|
20240613,171600,6219138580,7960,7960,7960,7960,0
|
|
20240613,171500,6219138580,7960,7960,7960,7960,7264
|
|
20240613,171400,6219138580,7960,7960,7960,7960,0
|
|
20240613,171300,6219138580,7960,7960,7960,7960,0
|
|
20240613,171200,6219138580,7960,7960,7960,7960,0
|
|
20240613,171100,6219138580,7960,7960,7960,7960,0
|
|
20240613,171000,6219138580,7960,7960,7960,7960,0
|
|
20240613,170900,6219138580,7960,7960,7960,7960,0
|
|
20240613,170800,6219138580,7960,7960,7960,7960,0
|
|
20240613,170700,6219138580,7960,7960,7960,7960,0
|
|
20240613,170600,6219138580,7960,7960,7960,7960,0
|
|
20240613,170500,6219138580,7960,7960,7960,7960,0
|
|
20240613,170400,6219138580,7960,7960,7960,7960,0
|
|
20240613,170300,6219138580,7960,7960,7960,7960,0
|
|
20240613,170200,6219138580,7960,7960,7960,7960,0
|
|
20240613,170100,6219138580,7960,7960,7960,7960,0
|
|
20240613,170000,6219138580,7960,7960,7960,7960,0
|
|
20240613,165900,6219138580,7960,7960,7960,7960,0
|
|
20240613,165800,6219138580,7960,7960,7960,7960,0
|
|
20240613,165700,6219138580,7960,7960,7960,7960,0
|
|
20240613,165600,6219138580,7960,7960,7960,7960,0
|
|
20240613,165500,6219138580,7960,7960,7960,7960,0
|
|
20240613,165400,6219138580,7960,7960,7960,7960,0
|
|
20240613,165300,6219138580,7960,7960,7960,7960,0
|
|
20240613,165200,6219138580,7960,7960,7960,7960,0
|
|
20240613,165100,6219138580,7960,7960,7960,7960,0
|
|
20240613,165000,6219138580,7960,7960,7960,7960,0
|
|
20240613,164900,6219138580,7960,7960,7960,7960,0
|
|
20240613,164800,6219138580,7960,7960,7960,7960,0
|
|
20240613,164700,6219138580,7960,7960,7960,7960,0
|
|
20240613,164600,6219138580,7960,7960,7960,7960,0
|
|
20240613,164500,6219138580,7960,7960,7960,7960,7264
|
|
20240613,164400,6219138580,7960,7960,7960,7960,0
|
|
20240613,164300,6219138580,7960,7960,7960,7960,0
|
|
20240613,164200,6219138580,7960,7960,7960,7960,0
|
|
20240613,164100,6219138580,7960,7960,7960,7960,0
|
|
20240613,164000,6219138580,7960,7960,7960,7960,0
|
|
20240613,163900,6219138580,7960,7960,7960,7960,0
|
|
20240613,163800,6219138580,7960,7960,7960,7960,0
|
|
20240613,163700,6219138580,7960,7960,7960,7960,0
|
|
20240613,163600,6219138580,7960,7960,7960,7960,0
|
|
20240613,163500,6219138580,7960,7960,7960,7960,0
|
|
20240613,163400,6219138580,7960,7960,7960,7960,0
|
|
20240613,163300,6219138580,7960,7960,7960,7960,0
|
|
20240613,163200,6219138580,7960,7960,7960,7960,0
|
|
20240613,163100,6219138580,7960,7960,7960,7960,0
|
|
20240613,163000,6219138580,7960,7960,7960,7960,0
|
|
20240613,162900,6219138580,7960,7960,7960,7960,0
|
|
20240613,162800,6219138580,7960,7960,7960,7960,0
|
|
20240613,162700,6219138580,7960,7960,7960,7960,0
|
|
20240613,162600,6219138580,7960,7960,7960,7960,0
|
|
20240613,162500,6219138580,7960,7960,7960,7960,0
|
|
20240613,162400,6219138580,7960,7960,7960,7960,0
|
|
20240613,162300,6219138580,7960,7960,7960,7960,0
|
|
20240613,162200,6219138580,7960,7960,7960,7960,0
|
|
20240613,162100,6219138580,7960,7960,7960,7960,0
|
|
20240613,162000,6219138580,7960,7960,7960,7960,0
|
|
20240613,161900,6219138580,7960,7960,7960,7960,0
|
|
20240613,161800,6219138580,7960,7960,7960,7960,0
|
|
20240613,161700,6219138580,7960,7960,7960,7960,0
|
|
20240613,161600,6219138580,7960,7960,7960,7960,0
|
|
20240613,161500,6219138580,7960,7960,7960,7960,7264
|
|
20240613,161400,6219138580,7960,7960,7960,7960,0
|
|
20240613,161300,6219138580,7960,7960,7960,7960,0
|
|
20240613,161200,6219138580,7960,7960,7960,7960,0
|
|
20240613,161100,6219138580,7960,7960,7960,7960,0
|
|
20240613,161000,6219138580,7960,7960,7960,7960,0
|
|
20240613,160900,6219138580,7960,7960,7960,7960,0
|
|
20240613,160800,6219138580,7960,7960,7960,7960,0
|
|
20240613,160700,6219138580,7960,7960,7960,7960,0
|
|
20240613,160600,6219138580,7960,7960,7960,7960,0
|
|
20240613,160500,6219138580,7960,7960,7960,7960,0
|
|
20240613,160400,6219138580,7960,7960,7960,7960,0
|
|
20240613,160300,6219138580,7960,7960,7960,7960,0
|
|
20240613,160200,6219138580,7960,7960,7960,7960,0
|
|
20240613,160100,6219138580,7960,7960,7960,7960,0
|
|
20240613,160000,6219138580,7960,7960,7960,7960,0
|
|
20240613,155900,6219138580,7960,7960,7960,7960,0
|
|
20240613,155800,6219138580,7960,7960,7960,7960,0
|
|
20240613,155700,6219138580,7960,7960,7960,7960,0
|
|
20240613,155600,6219138580,7960,7960,7960,7960,0
|
|
20240613,155500,6219138580,7960,7960,7960,7960,0
|
|
20240613,155400,6219138580,7960,7960,7960,7960,0
|
|
20240613,155300,6219138580,7960,7960,7960,7960,0
|
|
20240613,155200,6219138580,7960,7960,7960,7960,0
|
|
20240613,155100,6219138580,7960,7960,7960,7960,0
|
|
20240613,155000,6219138580,7960,7960,7960,7960,0
|
|
20240613,154900,6219138580,7960,7960,7960,7960,0
|
|
20240613,154800,6219138580,7960,7960,7960,7960,0
|
|
20240613,154700,6219138580,7960,7960,7960,7960,0
|
|
20240613,154600,6219138580,7960,7960,7960,7960,0
|
|
20240613,154500,6219138580,7960,7960,7960,7960,7264
|
|
20240613,154400,6219138580,7960,7960,7960,7960,0
|
|
20240613,154300,6219138580,7960,7960,7960,7960,0
|
|
20240613,154200,6219138580,7960,7960,7960,7960,0
|
|
20240613,154100,6219138580,7960,7960,7960,7960,0
|
|
20240613,154000,6219138580,7960,7960,7960,7960,0
|
|
20240613,153900,6219138580,7960,7960,7960,7960,0
|
|
20240613,153800,6219138580,7960,7960,7960,7960,0
|
|
20240613,153700,6219138580,7960,7960,7960,7960,0
|
|
20240613,153600,6219138580,7960,7960,7960,7960,0
|
|
20240613,153500,6219138580,7960,7960,7960,7960,0
|
|
20240613,153400,6219138580,7960,7960,7960,7960,0
|
|
20240613,153300,6219138580,7960,7960,7960,7960,0
|
|
20240613,153200,6219138580,7960,7960,7960,7960,0
|
|
20240613,153100,6219138580,7960,7960,7960,7960,0
|
|
20240613,153000,6219138580,7960,7960,7960,7960,7264
|
|
20240613,152900,6161317140,7920,7920,7920,7920,0
|
|
20240613,152800,6161317140,7920,7920,7920,7920,0
|
|
20240613,152700,6161317140,7920,7920,7920,7920,0
|
|
20240613,152600,6161317140,7920,7920,7920,7920,0
|
|
20240613,152500,6161317140,7920,7920,7920,7920,0
|
|
20240613,152400,6161317140,7920,7920,7920,7920,0
|
|
20240613,152300,6161317140,7920,7920,7920,7920,0
|
|
20240613,152200,6161317140,7920,7920,7920,7920,0
|
|
20240613,152100,6161317140,7920,7920,7920,7920,0
|
|
20240613,152000,6161317140,7920,7920,7920,7920,0
|
|
20240613,151900,6161317140,7920,7910,7920,7910,3005
|
|
20240613,151800,6137532350,7910,7930,7930,7910,4815
|
|
20240613,151700,6099403850,7930,7930,7930,7920,2928
|
|
20240613,151600,6076185850,7930,7940,7940,7930,1865
|
|
20240613,151500,6061378250,7940,7950,7950,7940,770
|
|
20240613,151400,6055264040,7940,7950,7950,7940,525
|
|
20240613,151300,6051092900,7950,7950,7960,7950,1817
|
|
20240613,151200,6036641780,7960,7930,7960,7910,4083
|
|
20240613,151100,6004236180,7930,7920,7940,7920,873
|
|
20240613,151000,5997317300,7920,7920,7920,7920,300
|
|
20240613,150900,5994941300,7920,7930,7940,7920,548
|
|
20240613,150800,5990598380,7930,7950,7950,7930,1866
|
|
20240613,150700,5975783440,7950,7960,7960,7940,1942
|
|
20240613,150600,5960337160,7940,7960,8000,7940,738
|
|
20240613,150500,5954464450,7960,8020,8020,7960,644
|
|
20240613,150400,5949330140,8020,8030,8040,7960,4638
|
|
20240613,150300,5912089490,8030,7970,8040,7970,19217
|
|
20240613,150200,5758184960,7930,7920,7980,7920,2071
|
|
20240613,150100,5741725540,7920,7890,7920,7890,404
|
|
20240613,150000,5738531720,7880,7880,7900,7880,590
|
|
20240613,145900,5733879280,7870,7870,7880,7870,818
|
|
20240613,145800,5727439440,7870,7900,7900,7870,1357
|
|
20240613,145700,5716759750,7910,7910,7910,7910,74
|
|
20240613,145600,5716174410,7910,7870,7910,7870,101
|
|
20240613,145500,5715379500,7870,7870,7910,7870,508
|
|
20240613,145400,5711380490,7880,7900,7900,7880,273
|
|
20240613,145300,5709226470,7900,7900,7910,7900,1293
|
|
20240613,145200,5699011760,7900,7870,7900,7870,208
|
|
20240613,145100,5697372400,7870,7880,7920,7870,283
|
|
20240613,145000,5695143490,7870,7910,7910,7870,2066
|
|
20240613,144900,5678874380,7880,7880,7880,7870,1128
|
|
20240613,144800,5669985900,7890,7920,7940,7880,4178
|
|
20240613,144700,5636953820,7920,7930,7930,7920,1305
|
|
20240613,144600,5626617720,7940,7930,7940,7920,466
|
|
20240613,144500,5622920120,7930,7920,7930,7920,342
|
|
20240613,144400,5620209970,7930,7930,7930,7920,324
|
|
20240613,144300,5617642860,7940,7950,7950,7930,1958
|
|
20240613,144200,5602094000,7960,7970,7970,7960,778
|
|
20240613,144100,5595900120,7970,7950,7970,7950,1399
|
|
20240613,144000,5584756530,7950,7950,7950,7940,1802
|
|
20240613,143900,5570431850,7950,7950,7980,7940,987
|
|
20240613,143800,5562585610,7980,7950,7980,7950,447
|
|
20240613,143700,5559031840,7950,7950,8000,7930,1582
|
|
20240613,143600,5546443150,7970,7990,8000,7950,5844
|
|
20240613,143500,5499873510,7990,8020,8020,7980,1942
|
|
20240613,143400,5484372240,8020,7980,8020,7970,5382
|
|
20240613,143300,5441351940,7980,7960,7990,7960,3958
|
|
20240613,143200,5409770680,7990,7990,7990,7960,507
|
|
20240613,143100,5405724560,7990,7960,8010,7960,2545
|
|
20240613,143000,5385384790,7960,7940,7960,7940,1753
|
|
20240613,142900,5371444350,7950,7930,7960,7920,831
|
|
20240613,142800,5364854130,7960,7910,7960,7910,590
|
|
20240613,142700,5360166240,7940,7900,7950,7900,1580
|
|
20240613,142600,5347655000,7910,7890,7910,7880,903
|
|
20240613,142500,5340531040,7900,7910,7920,7900,272
|
|
20240613,142400,5338380210,7900,7900,7900,7890,228
|
|
20240613,142300,5336580340,7900,7910,7920,7900,314
|
|
20240613,142200,5334096950,7910,7890,7910,7890,96
|
|
20240613,142100,5333339490,7900,7880,7900,7880,130
|
|
20240613,142000,5332313910,7880,7900,7900,7880,230
|
|
20240613,141900,5330500110,7920,7920,7920,7920,47
|
|
20240613,141800,5330127870,7880,7880,7900,7880,1509
|
|
20240613,141700,5318233370,7870,7880,7880,7870,1820
|
|
20240613,141600,5303909270,7880,7900,7900,7870,614
|
|
20240613,141500,5299070160,7900,7900,7900,7900,29
|
|
20240613,141400,5298841060,7900,7890,7900,7890,1126
|
|
20240613,141300,5289946630,7900,7860,7900,7860,368
|
|
20240613,141200,5287049410,7860,7900,7900,7860,391
|
|
20240613,141100,5283976070,7860,7890,7900,7860,1656
|
|
20240613,141000,5270929640,7890,7890,7890,7890,63
|
|
20240613,140900,5270432570,7890,7900,7900,7890,1227
|
|
20240613,140800,5260746870,7900,7910,7910,7900,569
|
|
20240613,140700,5256248120,7910,7910,7920,7900,232
|
|
20240613,140600,5254413370,7910,7920,7920,7900,1026
|
|
20240613,140500,5246296290,7930,7920,7940,7910,1369
|
|
20240613,140400,5235454780,7920,7920,7940,7920,210
|
|
20240613,140300,5233791480,7910,7960,7960,7910,326
|
|
20240613,140200,5231211990,7960,7920,7960,7920,582
|
|
20240613,140100,5226600950,7910,7950,7970,7910,803
|
|
20240613,140000,5220222000,7950,7920,7960,7920,740
|
|
20240613,135900,5214349370,7910,7910,7920,7910,787
|
|
20240613,135800,5208124180,7910,7910,7910,7910,137
|
|
20240613,135700,5207040510,7910,7940,7940,7910,356
|
|
20240613,135600,5204223650,7950,7950,7950,7910,5288
|
|
20240613,135500,5162357780,7950,7940,7950,7940,419
|
|
20240613,135400,5159026770,7940,7940,7940,7920,386
|
|
20240613,135300,5155967050,7940,7920,7940,7910,754
|
|
20240613,135200,5149995350,7920,7920,7940,7910,650
|
|
20240613,135100,5144845930,7930,7920,7930,7910,345
|
|
20240613,135000,5142113150,7930,7920,7930,7910,410
|
|
20240613,134900,5138866750,7920,7930,7930,7920,1324
|
|
20240613,134800,5128379620,7930,7930,7930,7930,226
|
|
20240613,134700,5126587440,7940,7940,7940,7910,301
|
|
20240613,134600,5124202840,7910,7940,7940,7910,977
|
|
20240613,134500,5116458480,7920,7910,7920,7910,192
|
|
20240613,134400,5114938340,7910,7900,7920,7900,1051
|
|
20240613,134300,5106623440,7900,7930,7930,7900,3096
|
|
20240613,134200,5082110550,7930,7950,7950,7930,1172
|
|
20240613,134100,5072802910,7950,7960,7960,7950,230
|
|
20240613,134000,5070974040,7960,7970,7980,7920,1598
|
|
20240613,133900,5058244460,7930,7930,7930,7930,398
|
|
20240613,133800,5055088320,7990,7920,7990,7920,259
|
|
20240613,133700,5053023820,7960,7970,8000,7920,2835
|
|
20240613,133600,5030463670,8000,8000,8000,7980,2208
|
|
20240613,133500,5012814350,8010,7980,8030,7980,6981
|
|
20240613,133400,4956937220,7980,7910,7980,7910,2921
|
|
20240613,133300,4933720270,7950,7950,7950,7890,1475
|
|
20240613,133200,4922054340,7940,7920,7950,7920,1358
|
|
20240613,133100,4911265410,7920,7890,7920,7890,227
|
|
20240613,133000,4909468050,7890,7930,7930,7890,77
|
|
20240613,132900,4908858620,7930,7920,7930,7890,518
|
|
20240613,132800,4904755710,7930,7920,7930,7890,197
|
|
20240613,132700,4903198930,7890,7900,7900,7890,247
|
|
20240613,132600,4901250010,7890,7920,7960,7890,1814
|
|
20240613,132500,4886920210,7920,7970,7980,7920,764
|
|
20240613,132400,4880854970,7930,7950,7960,7930,723
|
|
20240613,132300,4875117760,7940,7950,7950,7930,533
|
|
20240613,132200,4870889020,7980,7980,7980,7970,37
|
|
20240613,132100,4870593770,7980,7950,7980,7930,620
|
|
20240613,132000,4865670660,7930,7930,7930,7930,51
|
|
20240613,131900,4865266230,7930,7970,7970,7930,1145
|
|
20240613,131800,4856154390,7970,8020,8020,7970,3294
|
|
20240613,131700,4829815710,8020,8000,8040,8000,3488
|
|
20240613,131600,4801835450,8000,7960,8000,7960,4198
|
|
20240613,131500,4768298740,7950,7930,7960,7930,1371
|
|
20240613,131400,4757408520,7940,7900,7940,7900,3
|
|
20240613,131300,4757384740,7890,7880,7890,7880,396
|
|
20240613,131200,4754264240,7880,7920,7920,7880,2727
|
|
20240613,131100,4732731990,7880,7880,7910,7880,502
|
|
20240613,131000,4728771670,7880,7920,7920,7850,1109
|
|
20240613,130900,4720035520,7950,7980,7980,7820,4978
|
|
20240613,130800,4680656580,7980,7970,7980,7940,684
|
|
20240613,130700,4675209310,7930,7950,7950,7930,1734
|
|
20240613,130600,4661435460,7950,8000,8000,7930,3210
|
|
20240613,130500,4635880960,8000,8060,8070,8000,10996
|
|
20240613,130400,4547495310,8060,8070,8100,8040,7684
|
|
20240613,130300,4485576440,8080,8020,8080,8000,5111
|
|
20240613,130200,4444482740,8020,7950,8020,7950,3897
|
|
20240613,130100,4413340710,7950,7930,7950,7930,3262
|
|
20240613,130000,4387425800,7930,7930,7960,7920,3108
|
|
20240613,125900,4362732740,7920,7930,7950,7910,1449
|
|
20240613,125800,4351245910,7950,7890,7950,7890,3648
|
|
20240613,125700,4322394910,7890,7850,7900,7850,3443
|
|
20240613,125600,4295276310,7810,7820,7850,7810,628
|
|
20240613,125500,4290365980,7830,7830,7830,7830,198
|
|
20240613,125400,4288815640,7830,7810,7850,7810,1018
|
|
20240613,125300,4280859680,7810,7840,7850,7810,909
|
|
20240613,125200,4273751270,7840,7840,7840,7840,6
|
|
20240613,125100,4273704230,7840,7840,7840,7840,785
|
|
20240613,125000,4267549830,7850,7850,7850,7850,152
|
|
20240613,124900,4266356630,7850,7850,7850,7850,137
|
|
20240613,124800,4265281180,7850,7850,7850,7840,401
|
|
20240613,124700,4262136500,7850,7850,7860,7850,201
|
|
20240613,124600,4260558640,7850,7850,7850,7850,2
|
|
20240613,124500,4260542940,7850,7810,7850,7810,163
|
|
20240613,124400,4259263430,7810,7860,7860,7810,39
|
|
20240613,124300,4258958490,7840,7810,7840,7790,2390
|
|
20240613,124200,4240298080,7810,7810,7810,7810,259
|
|
20240613,124100,4238275290,7830,7830,7830,7820,192
|
|
20240613,124000,4236772330,7840,7870,7870,7800,1961
|
|
20240613,123900,4221455060,7870,7830,7870,7820,887
|
|
20240613,123800,4214513420,7830,7880,7880,7830,221
|
|
20240613,123700,4212781840,7880,7870,7880,7820,4585
|
|
20240613,123600,4176724790,7870,7830,7870,7830,76
|
|
20240613,123500,4176129630,7870,7870,7870,7830,64
|
|
20240613,123400,4175628070,7870,7860,7870,7860,783
|
|
20240613,123300,4169465960,7830,7850,7860,7830,356
|
|
20240613,123200,4166669340,7840,7890,7890,7840,352
|
|
20240613,123100,4163901190,7890,7870,7900,7840,480
|
|
20240613,123000,4160121850,7870,7870,7920,7870,2024
|
|
20240613,122900,4144157660,7870,7850,7870,7840,1164
|
|
20240613,122800,4135004820,7850,7840,7850,7820,1698
|
|
20240613,122700,4121683410,7820,7840,7850,7820,1582
|
|
20240613,122600,4109280290,7840,7820,7840,7820,63
|
|
20240613,122500,4108786880,7820,7810,7820,7810,959
|
|
20240613,122400,4101290430,7800,7800,7800,7790,604
|
|
20240613,122300,4096579240,7790,7790,7790,7790,829
|
|
20240613,122200,4090121330,7790,7780,7800,7780,300
|
|
20240613,122100,4087785290,7780,7790,7810,7780,519
|
|
20240613,122000,4083744150,7780,7790,7790,7780,17
|
|
20240613,121900,4083611780,7780,7780,7780,7780,177
|
|
20240613,121800,4082234720,7780,7770,7790,7770,132
|
|
20240613,121700,4081208600,7770,7770,7770,7770,10
|
|
20240613,121600,4081130900,7790,7760,7790,7760,735
|
|
20240613,121500,4075406150,7750,7790,7790,7750,5945
|
|
20240613,121400,4029330440,7790,7790,7790,7740,6456
|
|
20240613,121300,3979179690,7790,7810,7810,7790,289
|
|
20240613,121200,3976925760,7810,7810,7810,7780,5513
|
|
20240613,121100,3934023580,7800,7790,7800,7790,1120
|
|
20240613,121000,3925297340,7790,7820,7850,7780,1232
|
|
20240613,120900,3915685900,7790,7840,7840,7790,1133
|
|
20240613,120800,3906845300,7830,7820,7830,7790,1345
|
|
20240613,120700,3896333620,7820,7820,7850,7820,1222
|
|
20240613,120600,3886761760,7820,7800,7820,7770,1982
|
|
20240613,120500,3871329460,7800,7840,7860,7780,5304
|
|
20240613,120400,3829873120,7860,7860,7890,7820,6898
|
|
20240613,120300,3775781680,7860,7890,7920,7850,4367
|
|
20240613,120200,3741388330,7880,7850,7930,7850,2902
|
|
20240613,120100,3718488570,7880,7860,7880,7830,6941
|
|
20240613,120000,3663937940,7860,7900,7940,7860,2952
|
|
20240613,115900,3640633520,7900,7970,7980,7900,6203
|
|
20240613,115800,3591412240,7970,7990,8010,7870,9080
|
|
20240613,115700,3519300940,8010,8200,8200,7970,27954
|
|
20240613,115600,3293050680,8200,7930,8200,7930,56099
|
|
20240613,115500,2839832760,7930,7900,7930,7890,5021
|
|
20240613,115400,2800075850,7910,7890,7920,7870,6123
|
|
20240613,115300,2751664820,7910,7910,7910,7890,2602
|
|
20240613,115200,2731100900,7910,7920,7930,7810,5805
|
|
20240613,115100,2685370920,7940,7830,7940,7820,6992
|
|
20240613,115000,2630270220,7840,7800,7840,7800,5200
|
|
20240613,114900,2589627750,7800,7800,7800,7790,1391
|
|
20240613,114800,2578778150,7800,7760,7800,7760,2650
|
|
20240613,114700,2558139900,7760,7760,7760,7760,160
|
|
20240613,114600,2556898300,7760,7740,7760,7740,3272
|
|
20240613,114500,2531539550,7740,7740,7740,7740,17
|
|
20240613,114400,2531407970,7740,7740,7740,7740,159
|
|
20240613,114300,2530177310,7730,7730,7730,7730,50
|
|
20240613,114200,2529790810,7720,7720,7720,7720,213
|
|
20240613,114100,2528146450,7720,7730,7730,7720,589
|
|
20240613,114000,2523598370,7720,7720,7720,7720,200
|
|
20240613,113900,2522054370,7720,7720,7720,7720,67
|
|
20240613,113800,2521537130,7720,7720,7720,7720,63
|
|
20240613,113700,2521050770,7730,7730,7730,7730,1
|
|
20240613,113600,2521043040,7720,7730,7730,7720,28
|
|
20240613,113500,2520826620,7730,7730,7730,7730,144
|
|
20240613,113400,2519713500,7730,7740,7740,7730,587
|
|
20240613,113300,2515175800,7740,7740,7740,7740,7
|
|
20240613,113200,2515121620,7750,7740,7750,7740,378
|
|
20240613,113100,2512195870,7740,7740,7740,7740,100
|
|
20240613,113000,2511421870,7740,7740,7740,7740,47
|
|
20240613,112900,2511058090,7730,7730,7730,7730,35
|
|
20240613,112800,2510787540,7720,7720,7720,7720,4
|
|
20240613,112700,2510756660,7730,7720,7730,7720,15
|
|
20240613,112600,2510640850,7720,7720,7720,7720,0
|
|
20240613,112500,2510640850,7720,7720,7720,7720,1
|
|
20240613,112400,2510633130,7720,7720,7720,7710,182
|
|
20240613,112300,2509228990,7720,7710,7720,7710,188
|
|
20240613,112200,2507779450,7710,7710,7710,7710,586
|
|
20240613,112100,2503261390,7710,7750,7750,7710,1398
|
|
20240613,112000,2492457650,7750,7750,7750,7750,14
|
|
20240613,111900,2492349150,7750,7760,7760,7750,402
|
|
20240613,111800,2489229640,7730,7730,7730,7730,31
|
|
20240613,111700,2488990010,7730,7760,7760,7730,256
|
|
20240613,111600,2487003750,7760,7730,7760,7730,31
|
|
20240613,111500,2486763730,7750,7750,7750,7740,215
|
|
20240613,111400,2485097740,7770,7750,7770,7750,564
|
|
20240613,111300,2480720500,7720,7720,7720,7720,8
|
|
20240613,111200,2480658740,7710,7710,7710,7710,50
|
|
20240613,111100,2480273240,7710,7720,7720,7710,81
|
|
20240613,111000,2479648720,7720,7700,7720,7700,544
|
|
20240613,110900,2475457080,7720,7710,7720,7690,3865
|
|
20240613,110800,2445701000,7700,7730,7730,7700,3013
|
|
20240613,110700,2422473670,7710,7740,7740,7710,132
|
|
20240613,110600,2421455830,7740,7710,7740,7710,1947
|
|
20240613,110500,2406444430,7710,7720,7720,7710,1087
|
|
20240613,110400,2398056140,7720,7760,7770,7720,951
|
|
20240613,110300,2390693720,7740,7730,7760,7730,497
|
|
20240613,110200,2386849750,7740,7730,7740,7730,23
|
|
20240613,110100,2386671760,7740,7750,7750,7740,1210
|
|
20240613,110000,2377298000,7750,7760,7760,7750,505
|
|
20240613,105900,2373382640,7760,7760,7760,7760,136
|
|
20240613,105800,2372327280,7760,7770,7770,7760,808
|
|
20240613,105700,2366056260,7770,7770,7770,7770,126
|
|
20240613,105600,2365077240,7770,7770,7780,7770,193
|
|
20240613,105500,2363577420,7770,7770,7770,7770,143
|
|
20240613,105400,2362466310,7770,7790,7790,7770,1467
|
|
20240613,105300,2351053240,7800,7800,7800,7800,121
|
|
20240613,105200,2350109440,7800,7790,7810,7790,75
|
|
20240613,105100,2349524510,7770,7770,7770,7770,0
|
|
20240613,105000,2349524510,7770,7780,7780,7770,704
|
|
20240613,104900,2344054220,7770,7810,7810,7770,388
|
|
20240613,104800,2341029520,7790,7790,7790,7790,29
|
|
20240613,104700,2340803610,7790,7760,7790,7760,1772
|
|
20240613,104600,2327003230,7780,7790,7790,7780,510
|
|
20240613,104500,2323032730,7790,7790,7790,7790,143
|
|
20240613,104400,2321918760,7790,7760,7790,7730,508
|
|
20240613,104300,2317969610,7780,7750,7780,7750,1313
|
|
20240613,104200,2307763380,7760,7770,7770,7760,21
|
|
20240613,104100,2307600220,7770,7740,7780,7730,242
|
|
20240613,104000,2305729040,7750,7770,7780,7750,131
|
|
20240613,103900,2304713580,7780,7780,7780,7780,680
|
|
20240613,103800,2299423180,7780,7810,7810,7780,203
|
|
20240613,103700,2297843660,7780,7730,7800,7730,5513
|
|
20240613,103600,2255017840,7730,7700,7740,7700,3828
|
|
20240613,103500,2225459170,7730,7730,7730,7710,43
|
|
20240613,103400,2225127000,7730,7730,7730,7710,2537
|
|
20240613,103300,2205564450,7730,7730,7730,7730,0
|
|
20240613,103200,2205564450,7730,7730,7730,7720,135
|
|
20240613,103100,2204521030,7730,7720,7730,7720,303
|
|
20240613,103000,2202180790,7720,7720,7730,7720,1317
|
|
20240613,102900,2192003770,7730,7750,7750,7720,368
|
|
20240613,102800,2189161540,7750,7730,7750,7710,447
|
|
20240613,102700,2185712430,7730,7700,7730,7700,168
|
|
20240613,102600,2184417080,7700,7730,7730,7700,1280
|
|
20240613,102500,2174554860,7740,7710,7750,7710,400
|
|
20240613,102400,2171459630,7750,7730,7750,7710,1190
|
|
20240613,102300,2162281080,7750,7720,7750,7720,170
|
|
20240613,102200,2160968560,7750,7750,7750,7750,21
|
|
20240613,102100,2160805810,7750,7750,7750,7750,1
|
|
20240613,102000,2160798060,7750,7750,7750,7720,201
|
|
20240613,101900,2159246160,7720,7750,7750,7720,14
|
|
20240613,101800,2159137840,7710,7750,7750,7710,118
|
|
20240613,101700,2158227540,7750,7720,7750,7710,1772
|
|
20240613,101600,2144553210,7710,7720,7720,7710,530
|
|
20240613,101500,2140462910,7720,7720,7720,7700,420
|
|
20240613,101400,2137228510,7710,7720,7720,7700,2883
|
|
20240613,101300,2115021950,7720,7710,7720,7710,328
|
|
20240613,101200,2112491790,7720,7720,7720,7700,1022
|
|
20240613,101100,2104612250,7720,7710,7720,7700,590
|
|
20240613,101000,2100066690,7720,7710,7730,7710,176
|
|
20240613,100900,2098707170,7730,7720,7730,7710,961
|
|
20240613,100800,2091290560,7700,7720,7720,7700,887
|
|
20240613,100700,2084454330,7720,7720,7720,7700,3043
|
|
20240613,100600,2061006030,7730,7760,7760,7720,1901
|
|
20240613,100500,2046312540,7770,7770,7770,7730,508
|
|
20240613,100400,2042375780,7770,7770,7780,7730,724
|
|
20240613,100300,2036773970,7770,7770,7770,7770,7
|
|
20240613,100200,2036719580,7780,7780,7780,7740,2411
|
|
20240613,100100,2018046200,7740,7750,7770,7740,1895
|
|
20240613,100000,2003349740,7750,7760,7780,7740,564
|
|
20240613,095900,1998980430,7740,7780,7780,7740,303
|
|
20240613,095800,1996628990,7780,7760,7790,7760,277
|
|
20240613,095700,1994474650,7770,7780,7780,7740,1224
|
|
20240613,095600,1984982660,7780,7790,7790,7760,3027
|
|
20240613,095500,1961446360,7790,7810,7810,7780,767
|
|
20240613,095400,1955468990,7810,7800,7810,7760,5625
|
|
20240613,095300,1911642190,7780,7810,7810,7730,4251
|
|
20240613,095200,1878620600,7780,7770,7810,7750,2811
|
|
20240613,095100,1856741590,7750,7730,7770,7720,2575
|
|
20240613,095000,1836799760,7730,7720,7730,7720,686
|
|
20240613,094900,1831497360,7720,7730,7730,7720,195
|
|
20240613,094800,1829990090,7720,7730,7750,7720,306
|
|
20240613,094700,1827625450,7730,7710,7730,7700,672
|
|
20240613,094600,1822440660,7710,7730,7730,7710,611
|
|
20240613,094500,1817721760,7750,7760,7760,7740,396
|
|
20240613,094400,1814650550,7760,7760,7760,7760,50
|
|
20240613,094300,1814262550,7770,7750,7770,7750,2700
|
|
20240613,094200,1793331850,7720,7720,7730,7720,437
|
|
20240613,094100,1789958200,7680,7710,7710,7680,3171
|
|
20240613,094000,1765547490,7710,7720,7750,7710,3520
|
|
20240613,093900,1738392890,7730,7740,7750,7730,437
|
|
20240613,093800,1735012340,7750,7730,7760,7730,1743
|
|
20240613,093700,1721502440,7730,7710,7730,7710,823
|
|
20240613,093600,1715152910,7710,7750,7750,7700,1342
|
|
20240613,093500,1704789310,7750,7780,7790,7750,2740
|
|
20240613,093400,1683482560,7790,7750,7790,7750,6822
|
|
20240613,093300,1630514560,7750,7700,7750,7690,3026
|
|
20240613,093200,1607102850,7700,7730,7730,7690,444
|
|
20240613,093100,1603677440,7730,7690,7730,7690,1174
|
|
20240613,093000,1594624080,7690,7720,7720,7690,3597
|
|
20240613,092900,1566924390,7750,7740,7750,7720,3390
|
|
20240613,092800,1540710960,7740,7700,7740,7700,1713
|
|
20240613,092700,1527507990,7700,7660,7700,7650,3077
|
|
20240613,092600,1503854170,7650,7650,7660,7650,462
|
|
20240613,092500,1500319860,7700,7670,7700,7630,1802
|
|
20240613,092400,1486512190,7700,7700,7730,7680,2865
|
|
20240613,092300,1464422700,7670,7620,7690,7620,1499
|
|
20240613,092200,1452924190,7640,7610,7640,7610,1606
|
|
20240613,092100,1440700080,7610,7610,7640,7580,410
|
|
20240613,092000,1437585360,7610,7560,7610,7560,1294
|
|
20240613,091900,1427774660,7590,7600,7610,7550,21274
|
|
20240613,091800,1266713390,7610,7640,7640,7600,2796
|
|
20240613,091700,1245426060,7630,7650,7650,7630,2150
|
|
20240613,091600,1229009720,7660,7630,7660,7630,3593
|
|
20240613,091500,1201545720,7640,7620,7640,7620,1997
|
|
20240613,091400,1186317570,7630,7640,7640,7610,4889
|
|
20240613,091300,1149068640,7640,7690,7700,7640,5146
|
|
20240613,091200,1109592330,7690,7600,7690,7600,3757
|
|
20240613,091100,1080895110,7630,7660,7690,7560,14077
|
|
20240613,091000,973653330,7650,7850,7850,7650,13726
|
|
20240613,090900,867569230,7800,7950,7950,7790,18401
|
|
20240613,090800,722966050,7900,7870,7950,7870,19812
|
|
20240613,090700,566289960,7900,7800,7930,7790,8145
|
|
20240613,090600,502045570,7830,7730,7860,7730,12174
|
|
20240613,090500,407261040,7780,7780,7790,7700,12305
|
|
20240613,090400,312159310,7790,7820,7820,7790,2919
|
|
20240613,090300,289368680,7820,7850,7850,7810,1406
|
|
20240613,090200,278374110,7800,7890,7890,7800,10192
|
|
20240613,090100,198545720,7900,7840,7940,7840,11545
|
|
20240613,090000,107425470,7840,7900,7910,7830,13615
|