600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185700,2127982010,13620,13620,13620,13620,2443
|
|
20240603,185600,2127982010,13620,13620,13620,13620,0
|
|
20240603,185500,2127982010,13620,13620,13620,13620,0
|
|
20240603,185400,2127982010,13620,13620,13620,13620,0
|
|
20240603,185300,2127982010,13620,13620,13620,13620,0
|
|
20240603,185200,2127982010,13620,13620,13620,13620,0
|
|
20240603,185100,2127982010,13620,13620,13620,13620,0
|
|
20240603,185000,2127982010,13620,13620,13620,13620,0
|
|
20240603,184900,2127982010,13620,13620,13620,13620,0
|
|
20240603,184800,2127982010,13620,13620,13620,13620,0
|
|
20240603,184700,2127982010,13620,13620,13620,13620,0
|
|
20240603,184600,2127982010,13620,13620,13620,13620,0
|
|
20240603,184500,2127982010,13620,13620,13620,13620,0
|
|
20240603,184400,2127982010,13620,13620,13620,13620,0
|
|
20240603,184300,2127982010,13620,13620,13620,13620,0
|
|
20240603,184200,2127982010,13620,13620,13620,13620,0
|
|
20240603,184100,2127982010,13620,13620,13620,13620,0
|
|
20240603,184000,2127982010,13620,13620,13620,13620,0
|
|
20240603,183900,2127982010,13620,13620,13620,13620,0
|
|
20240603,183800,2127982010,13620,13620,13620,13620,0
|
|
20240603,183700,2127982010,13620,13620,13620,13620,0
|
|
20240603,183600,2127982010,13620,13620,13620,13620,0
|
|
20240603,183500,2127982010,13620,13620,13620,13620,0
|
|
20240603,183400,2127982010,13620,13620,13620,13620,0
|
|
20240603,183300,2127982010,13620,13620,13620,13620,0
|
|
20240603,183200,2127982010,13620,13620,13620,13620,0
|
|
20240603,183100,2127982010,13620,13620,13620,13620,0
|
|
20240603,183000,2127982010,13620,13620,13620,13620,0
|
|
20240603,182900,2127982010,13620,13620,13620,13620,0
|
|
20240603,182800,2127982010,13620,13620,13620,13620,0
|
|
20240603,182700,2127982010,13620,13620,13620,13620,2443
|
|
20240603,182600,2127982010,13620,13620,13620,13620,0
|
|
20240603,182500,2127982010,13620,13620,13620,13620,0
|
|
20240603,182400,2127982010,13620,13620,13620,13620,0
|
|
20240603,182300,2127982010,13620,13620,13620,13620,0
|
|
20240603,182200,2127982010,13620,13620,13620,13620,0
|
|
20240603,182100,2127982010,13620,13620,13620,13620,0
|
|
20240603,182000,2127982010,13620,13620,13620,13620,0
|
|
20240603,181900,2127982010,13620,13620,13620,13620,0
|
|
20240603,181800,2127982010,13620,13620,13620,13620,0
|
|
20240603,181700,2127982010,13620,13620,13620,13620,0
|
|
20240603,181600,2127982010,13620,13620,13620,13620,0
|
|
20240603,181500,2127982010,13620,13620,13620,13620,0
|
|
20240603,181400,2127982010,13620,13620,13620,13620,0
|
|
20240603,181300,2127982010,13620,13620,13620,13620,0
|
|
20240603,181200,2127982010,13620,13620,13620,13620,0
|
|
20240603,181100,2127982010,13620,13620,13620,13620,0
|
|
20240603,181000,2127982010,13620,13620,13620,13620,0
|
|
20240603,180900,2127982010,13620,13620,13620,13620,0
|
|
20240603,180800,2127982010,13620,13620,13620,13620,0
|
|
20240603,180700,2127982010,13620,13620,13620,13620,0
|
|
20240603,180600,2127982010,13620,13620,13620,13620,0
|
|
20240603,180500,2127982010,13620,13620,13620,13620,0
|
|
20240603,180400,2127982010,13620,13620,13620,13620,0
|
|
20240603,180300,2127982010,13620,13620,13620,13620,0
|
|
20240603,180200,2127982010,13620,13620,13620,13620,0
|
|
20240603,180100,2127982010,13620,13620,13620,13620,0
|
|
20240603,180000,2127982010,13620,13620,13620,13620,0
|
|
20240603,175900,2127982010,13620,13620,13620,13620,0
|
|
20240603,175800,2127982010,13620,13620,13620,13620,0
|
|
20240603,175700,2127982010,13620,13620,13620,13620,2443
|
|
20240603,175600,2127982010,13620,13620,13620,13620,0
|
|
20240603,175500,2127982010,13620,13620,13620,13620,0
|
|
20240603,175400,2127982010,13620,13620,13620,13620,0
|
|
20240603,175300,2127982010,13620,13620,13620,13620,0
|
|
20240603,175200,2127982010,13620,13620,13620,13620,0
|
|
20240603,175100,2127982010,13620,13620,13620,13620,0
|
|
20240603,175000,2127982010,13620,13620,13620,13620,0
|
|
20240603,174900,2127982010,13620,13620,13620,13620,0
|
|
20240603,174800,2127982010,13620,13620,13620,13620,0
|
|
20240603,174700,2127982010,13620,13620,13620,13620,0
|
|
20240603,174600,2127982010,13620,13620,13620,13620,0
|
|
20240603,174500,2127982010,13620,13620,13620,13620,0
|
|
20240603,174400,2127982010,13620,13620,13620,13620,0
|
|
20240603,174300,2127982010,13620,13620,13620,13620,0
|
|
20240603,174200,2127982010,13620,13620,13620,13620,0
|
|
20240603,174100,2127982010,13620,13620,13620,13620,0
|
|
20240603,174000,2127982010,13620,13620,13620,13620,0
|
|
20240603,173900,2127982010,13620,13620,13620,13620,0
|
|
20240603,173800,2127982010,13620,13620,13620,13620,0
|
|
20240603,173700,2127982010,13620,13620,13620,13620,0
|
|
20240603,173600,2127982010,13620,13620,13620,13620,0
|
|
20240603,173500,2127982010,13620,13620,13620,13620,0
|
|
20240603,173400,2127982010,13620,13620,13620,13620,0
|
|
20240603,173300,2127982010,13620,13620,13620,13620,0
|
|
20240603,173200,2127982010,13620,13620,13620,13620,0
|
|
20240603,173100,2127982010,13620,13620,13620,13620,0
|
|
20240603,173000,2127982010,13620,13620,13620,13620,0
|
|
20240603,172900,2127982010,13620,13620,13620,13620,0
|
|
20240603,172800,2127982010,13620,13620,13620,13620,0
|
|
20240603,172700,2127982010,13620,13620,13620,13620,2443
|
|
20240603,172600,2127982010,13620,13620,13620,13620,0
|
|
20240603,172500,2127982010,13620,13620,13620,13620,0
|
|
20240603,172400,2127982010,13620,13620,13620,13620,0
|
|
20240603,172300,2127982010,13620,13620,13620,13620,0
|
|
20240603,172200,2127982010,13620,13620,13620,13620,0
|
|
20240603,172100,2127982010,13620,13620,13620,13620,0
|
|
20240603,172000,2127982010,13620,13620,13620,13620,0
|
|
20240603,171900,2127982010,13620,13620,13620,13620,0
|
|
20240603,171800,2127982010,13620,13620,13620,13620,0
|
|
20240603,171700,2127982010,13620,13620,13620,13620,0
|
|
20240603,171600,2127982010,13620,13620,13620,13620,0
|
|
20240603,171500,2127982010,13620,13620,13620,13620,0
|
|
20240603,171400,2127982010,13620,13620,13620,13620,0
|
|
20240603,171300,2127982010,13620,13620,13620,13620,0
|
|
20240603,171200,2127982010,13620,13620,13620,13620,0
|
|
20240603,171100,2127982010,13620,13620,13620,13620,0
|
|
20240603,171000,2127982010,13620,13620,13620,13620,0
|
|
20240603,170900,2127982010,13620,13620,13620,13620,0
|
|
20240603,170800,2127982010,13620,13620,13620,13620,0
|
|
20240603,170700,2127982010,13620,13620,13620,13620,0
|
|
20240603,170600,2127982010,13620,13620,13620,13620,0
|
|
20240603,170500,2127982010,13620,13620,13620,13620,0
|
|
20240603,170400,2127982010,13620,13620,13620,13620,0
|
|
20240603,170300,2127982010,13620,13620,13620,13620,0
|
|
20240603,170200,2127982010,13620,13620,13620,13620,0
|
|
20240603,170100,2127982010,13620,13620,13620,13620,0
|
|
20240603,170000,2127982010,13620,13620,13620,13620,0
|
|
20240603,165900,2127982010,13620,13620,13620,13620,0
|
|
20240603,165800,2127982010,13620,13620,13620,13620,0
|
|
20240603,165700,2127982010,13620,13620,13620,13620,2443
|
|
20240603,165600,2127982010,13620,13620,13620,13620,0
|
|
20240603,165500,2127982010,13620,13620,13620,13620,0
|
|
20240603,165400,2127982010,13620,13620,13620,13620,0
|
|
20240603,165300,2127982010,13620,13620,13620,13620,0
|
|
20240603,165200,2127982010,13620,13620,13620,13620,0
|
|
20240603,165100,2127982010,13620,13620,13620,13620,0
|
|
20240603,165000,2127982010,13620,13620,13620,13620,0
|
|
20240603,164900,2127982010,13620,13620,13620,13620,0
|
|
20240603,164800,2127982010,13620,13620,13620,13620,0
|
|
20240603,164700,2127982010,13620,13620,13620,13620,0
|
|
20240603,164600,2127982010,13620,13620,13620,13620,0
|
|
20240603,164500,2127982010,13620,13620,13620,13620,0
|
|
20240603,164400,2127982010,13620,13620,13620,13620,0
|
|
20240603,164300,2127982010,13620,13620,13620,13620,0
|
|
20240603,164200,2127982010,13620,13620,13620,13620,0
|
|
20240603,164100,2127982010,13620,13620,13620,13620,0
|
|
20240603,164000,2127982010,13620,13620,13620,13620,0
|
|
20240603,163900,2127982010,13620,13620,13620,13620,0
|
|
20240603,163800,2127982010,13620,13620,13620,13620,0
|
|
20240603,163700,2127982010,13620,13620,13620,13620,0
|
|
20240603,163600,2127982010,13620,13620,13620,13620,0
|
|
20240603,163500,2127982010,13620,13620,13620,13620,0
|
|
20240603,163400,2127982010,13620,13620,13620,13620,0
|
|
20240603,163300,2127982010,13620,13620,13620,13620,0
|
|
20240603,163200,2127982010,13620,13620,13620,13620,0
|
|
20240603,163100,2127982010,13620,13620,13620,13620,0
|
|
20240603,163000,2127982010,13620,13620,13620,13620,0
|
|
20240603,162900,2127982010,13620,13620,13620,13620,0
|
|
20240603,162800,2127982010,13620,13620,13620,13620,0
|
|
20240603,162700,2127982010,13620,13620,13620,13620,2443
|
|
20240603,162600,2127982010,13620,13620,13620,13620,0
|
|
20240603,162500,2127982010,13620,13620,13620,13620,0
|
|
20240603,162400,2127982010,13620,13620,13620,13620,0
|
|
20240603,162300,2127982010,13620,13620,13620,13620,0
|
|
20240603,162200,2127982010,13620,13620,13620,13620,0
|
|
20240603,162100,2127982010,13620,13620,13620,13620,0
|
|
20240603,162000,2127982010,13620,13620,13620,13620,0
|
|
20240603,161900,2127982010,13620,13620,13620,13620,0
|
|
20240603,161800,2127982010,13620,13620,13620,13620,0
|
|
20240603,161700,2127982010,13620,13620,13620,13620,0
|
|
20240603,161600,2127982010,13620,13620,13620,13620,0
|
|
20240603,161500,2127982010,13620,13620,13620,13620,0
|
|
20240603,161400,2127982010,13620,13620,13620,13620,0
|
|
20240603,161300,2127982010,13620,13620,13620,13620,0
|
|
20240603,161200,2127982010,13620,13620,13620,13620,0
|
|
20240603,161100,2127982010,13620,13620,13620,13620,0
|
|
20240603,161000,2127982010,13620,13620,13620,13620,0
|
|
20240603,160900,2127982010,13620,13620,13620,13620,0
|
|
20240603,160800,2127982010,13620,13620,13620,13620,0
|
|
20240603,160700,2127982010,13620,13620,13620,13620,0
|
|
20240603,160600,2127982010,13620,13620,13620,13620,0
|
|
20240603,160500,2127982010,13620,13620,13620,13620,0
|
|
20240603,160400,2127982010,13620,13620,13620,13620,0
|
|
20240603,160300,2127982010,13620,13620,13620,13620,0
|
|
20240603,160200,2127982010,13620,13620,13620,13620,0
|
|
20240603,160100,2127982010,13620,13620,13620,13620,0
|
|
20240603,160000,2127982010,13620,13620,13620,13620,0
|
|
20240603,155900,2127982010,13620,13620,13620,13620,0
|
|
20240603,155800,2127982010,13620,13620,13620,13620,0
|
|
20240603,155700,2127982010,13620,13620,13620,13620,2443
|
|
20240603,155600,2127982010,13620,13620,13620,13620,0
|
|
20240603,155500,2127982010,13620,13620,13620,13620,0
|
|
20240603,155400,2127982010,13620,13620,13620,13620,0
|
|
20240603,155300,2127982010,13620,13620,13620,13620,0
|
|
20240603,155200,2127982010,13620,13620,13620,13620,0
|
|
20240603,155100,2127982010,13620,13620,13620,13620,0
|
|
20240603,155000,2127982010,13620,13620,13620,13620,0
|
|
20240603,154900,2127982010,13620,13620,13620,13620,0
|
|
20240603,154800,2127982010,13620,13620,13620,13620,0
|
|
20240603,154700,2127982010,13620,13620,13620,13620,0
|
|
20240603,154600,2127982010,13620,13620,13620,13620,0
|
|
20240603,154500,2127982010,13620,13620,13620,13620,0
|
|
20240603,154400,2127982010,13620,13620,13620,13620,0
|
|
20240603,154300,2127982010,13620,13620,13620,13620,0
|
|
20240603,154200,2127982010,13620,13620,13620,13620,0
|
|
20240603,154100,2127982010,13620,13620,13620,13620,0
|
|
20240603,154000,2127982010,13620,13620,13620,13620,0
|
|
20240603,153900,2127982010,13620,13620,13620,13620,0
|
|
20240603,153800,2127982010,13620,13620,13620,13620,0
|
|
20240603,153700,2127982010,13620,13620,13620,13620,0
|
|
20240603,153600,2127982010,13620,13620,13620,13620,0
|
|
20240603,153500,2127982010,13620,13620,13620,13620,0
|
|
20240603,153400,2127982010,13620,13620,13620,13620,0
|
|
20240603,153300,2127982010,13620,13620,13620,13620,0
|
|
20240603,153200,2127982010,13620,13620,13620,13620,0
|
|
20240603,153100,2127982010,13620,13620,13620,13620,0
|
|
20240603,153000,2127982010,13620,13620,13620,13620,2443
|
|
20240603,152900,2094708350,13630,13630,13630,13630,0
|
|
20240603,152800,2094708350,13630,13630,13630,13630,0
|
|
20240603,152700,2094708350,13630,13630,13630,13630,0
|
|
20240603,152600,2094708350,13630,13630,13630,13630,0
|
|
20240603,152500,2094708350,13630,13630,13630,13630,0
|
|
20240603,152400,2094708350,13630,13630,13630,13630,0
|
|
20240603,152300,2094708350,13630,13630,13630,13630,0
|
|
20240603,152200,2094708350,13630,13630,13630,13630,0
|
|
20240603,152100,2094708350,13630,13630,13630,13630,0
|
|
20240603,152000,2094708350,13630,13630,13630,13630,0
|
|
20240603,151900,2094708350,13630,13560,13630,13560,1011
|
|
20240603,151800,2080929780,13590,13600,13640,13590,40
|
|
20240603,151700,2080385460,13600,13600,13600,13600,1
|
|
20240603,151600,2080371860,13570,13570,13570,13570,158
|
|
20240603,151500,2078227800,13540,13620,13620,13540,1026
|
|
20240603,151400,2064317370,13620,13620,13620,13620,5
|
|
20240603,151300,2064249270,13580,13580,13580,13580,116
|
|
20240603,151200,2062673990,13580,13580,13580,13580,456
|
|
20240603,151100,2056481510,13580,13600,13600,13580,750
|
|
20240603,151000,2046288960,13630,13620,13630,13620,316
|
|
20240603,150900,2041984900,13620,13620,13620,13620,56
|
|
20240603,150800,2041222180,13620,13640,13640,13620,562
|
|
20240603,150700,2033567080,13660,13660,13660,13660,0
|
|
20240603,150600,2033567080,13660,13660,13660,13660,1
|
|
20240603,150500,2033553420,13660,13590,13660,13590,1273
|
|
20240603,150400,2016192950,13590,13590,13590,13590,10
|
|
20240603,150300,2016057050,13590,13590,13590,13590,1
|
|
20240603,150200,2016043460,13590,13590,13590,13590,1
|
|
20240603,150100,2016029870,13590,13590,13590,13590,40
|
|
20240603,150000,2015486270,13580,13570,13580,13570,62
|
|
20240603,145900,2014644350,13580,13580,13580,13580,2
|
|
20240603,145800,2014617190,13570,13550,13570,13550,217
|
|
20240603,145700,2011673580,13550,13570,13570,13550,106
|
|
20240603,145600,2010236710,13560,13550,13560,13550,107
|
|
20240603,145500,2008786810,13570,13570,13570,13570,686
|
|
20240603,145400,1999477790,13560,13560,13560,13560,79
|
|
20240603,145300,1998406550,13570,13580,13590,13570,769
|
|
20240603,145200,1987968380,13600,13600,13600,13600,64
|
|
20240603,145100,1987097980,13580,13580,13580,13580,102
|
|
20240603,145000,1985712820,13580,13580,13580,13580,4
|
|
20240603,144900,1985658500,13610,13600,13610,13600,55
|
|
20240603,144800,1984910480,13580,13580,13580,13580,8
|
|
20240603,144700,1984801840,13600,13600,13600,13600,111
|
|
20240603,144600,1983292240,13600,13600,13600,13600,0
|
|
20240603,144500,1983292240,13600,13590,13600,13590,58
|
|
20240603,144400,1982503930,13570,13570,13570,13570,12
|
|
20240603,144300,1982341090,13570,13570,13570,13570,0
|
|
20240603,144200,1982341090,13570,13570,13570,13570,0
|
|
20240603,144100,1982341090,13570,13570,13570,13570,4
|
|
20240603,144000,1982286810,13570,13580,13590,13570,137
|
|
20240603,143900,1980425930,13570,13570,13570,13570,0
|
|
20240603,143800,1980425930,13570,13570,13570,13570,3
|
|
20240603,143700,1980385220,13560,13560,13560,13560,0
|
|
20240603,143600,1980385220,13560,13570,13570,13560,82
|
|
20240603,143500,1979272500,13590,13590,13590,13590,28
|
|
20240603,143400,1978891980,13560,13560,13560,13560,0
|
|
20240603,143300,1978891980,13560,13560,13560,13560,0
|
|
20240603,143200,1978891980,13560,13590,13590,13560,7
|
|
20240603,143100,1978797030,13590,13590,13590,13590,0
|
|
20240603,143000,1978797030,13590,13590,13590,13590,191
|
|
20240603,142900,1976201340,13580,13590,13590,13550,1163
|
|
20240603,142800,1960429030,13590,13590,13590,13590,0
|
|
20240603,142700,1960429030,13590,13600,13600,13590,532
|
|
20240603,142600,1953199000,13600,13600,13600,13600,12
|
|
20240603,142500,1953035800,13600,13610,13610,13600,636
|
|
20240603,142400,1944384130,13610,13610,13610,13610,0
|
|
20240603,142300,1944384130,13610,13610,13610,13610,5
|
|
20240603,142200,1944316080,13640,13630,13640,13620,218
|
|
20240603,142100,1941344420,13640,13660,13660,13640,152
|
|
20240603,142000,1939270820,13660,13660,13660,13660,1
|
|
20240603,141900,1939257160,13660,13660,13660,13660,0
|
|
20240603,141800,1939257160,13660,13660,13660,13660,0
|
|
20240603,141700,1939257160,13660,13650,13660,13650,474
|
|
20240603,141600,1932787050,13660,13660,13660,13660,63
|
|
20240603,141500,1931926470,13660,13670,13670,13660,190
|
|
20240603,141400,1929331030,13670,13670,13670,13670,98
|
|
20240603,141300,1927991370,13660,13650,13660,13650,603
|
|
20240603,141200,1919757490,13650,13650,13650,13650,225
|
|
20240603,141100,1916686240,13650,13650,13650,13650,117
|
|
20240603,141000,1915089190,13650,13650,13650,13650,10
|
|
20240603,140900,1914952690,13650,13650,13650,13650,150
|
|
20240603,140800,1912905190,13650,13650,13650,13650,38
|
|
20240603,140700,1912386490,13650,13650,13650,13650,71
|
|
20240603,140600,1911417340,13640,13640,13640,13640,1
|
|
20240603,140500,1911403700,13650,13650,13650,13650,102
|
|
20240603,140400,1910011400,13630,13650,13650,13630,6
|
|
20240603,140300,1909929600,13650,13650,13650,13650,79
|
|
20240603,140200,1908851250,13650,13650,13650,13650,90
|
|
20240603,140100,1907622750,13640,13630,13640,13630,568
|
|
20240603,140000,1899875430,13640,13640,13640,13640,11
|
|
20240603,135900,1899725390,13630,13630,13630,13630,460
|
|
20240603,135800,1893455590,13630,13630,13630,13630,1
|
|
20240603,135700,1893441960,13630,13630,13630,13630,85
|
|
20240603,135600,1892283410,13620,13620,13620,13620,51
|
|
20240603,135500,1891588790,13600,13600,13600,13600,5
|
|
20240603,135400,1891520790,13620,13620,13620,13620,41
|
|
20240603,135300,1890962370,13620,13620,13620,13620,144
|
|
20240603,135200,1889001090,13620,13620,13620,13620,10
|
|
20240603,135100,1888864890,13620,13620,13620,13620,38
|
|
20240603,135000,1888347330,13620,13620,13620,13620,47
|
|
20240603,134900,1887707190,13630,13630,13630,13630,50
|
|
20240603,134800,1887025690,13630,13590,13630,13590,80
|
|
20240603,134700,1885935370,13620,13620,13620,13620,20
|
|
20240603,134600,1885662970,13630,13600,13630,13600,71
|
|
20240603,134500,1884696420,13610,13600,13610,13600,12
|
|
20240603,134400,1884533180,13620,13620,13620,13620,0
|
|
20240603,134300,1884533180,13620,13590,13620,13590,401
|
|
20240603,134200,1879083560,13610,13610,13610,13610,200
|
|
20240603,134100,1876361560,13610,13600,13610,13600,218
|
|
20240603,134000,1873394980,13600,13580,13600,13580,725
|
|
20240603,133900,1863549220,13570,13570,13570,13570,51
|
|
20240603,133800,1862857150,13580,13570,13580,13570,356
|
|
20240603,133700,1858024760,13550,13570,13570,13550,23
|
|
20240603,133600,1857712750,13550,13550,13550,13550,78
|
|
20240603,133500,1856655850,13560,13550,13560,13550,581
|
|
20240603,133400,1848778590,13550,13550,13550,13550,100
|
|
20240603,133300,1847423590,13550,13550,13550,13550,34
|
|
20240603,133200,1846962890,13550,13550,13550,13550,0
|
|
20240603,133100,1846962890,13550,13550,13550,13550,0
|
|
20240603,133000,1846962890,13550,13540,13550,13540,31
|
|
20240603,132900,1846543000,13560,13570,13580,13560,57
|
|
20240603,132800,1845769760,13560,13560,13560,13560,199
|
|
20240603,132700,1843071320,13540,13550,13550,13540,7
|
|
20240603,132600,1842976520,13550,13550,13550,13550,5
|
|
20240603,132500,1842908770,13560,13560,13560,13560,0
|
|
20240603,132400,1842908770,13560,13550,13560,13550,39
|
|
20240603,132300,1842379950,13540,13540,13540,13540,0
|
|
20240603,132200,1842379950,13540,13540,13540,13540,500
|
|
20240603,132100,1835609950,13530,13530,13530,13530,0
|
|
20240603,132000,1835609950,13530,13530,13530,13530,0
|
|
20240603,131900,1835609950,13530,13530,13530,13530,59
|
|
20240603,131800,1834811680,13530,13560,13560,13530,74
|
|
20240603,131700,1833808420,13550,13550,13550,13550,134
|
|
20240603,131600,1831992720,13560,13580,13580,13560,430
|
|
20240603,131500,1826157410,13580,13580,13580,13580,0
|
|
20240603,131400,1826157410,13580,13580,13580,13580,20
|
|
20240603,131300,1825885810,13580,13600,13600,13580,64
|
|
20240603,131200,1825015970,13600,13600,13600,13600,0
|
|
20240603,131100,1825015970,13600,13600,13600,13600,36
|
|
20240603,131000,1824526370,13580,13600,13600,13580,44
|
|
20240603,130900,1823928770,13580,13590,13590,13580,20
|
|
20240603,130800,1823657140,13590,13590,13590,13590,2
|
|
20240603,130700,1823629960,13600,13600,13600,13600,87
|
|
20240603,130600,1822446760,13620,13620,13620,13620,237
|
|
20240603,130500,1819218820,13620,13620,13620,13620,120
|
|
20240603,130400,1817584420,13610,13620,13620,13600,407
|
|
20240603,130300,1812043900,13650,13650,13650,13650,1
|
|
20240603,130200,1812030250,13650,13650,13650,13650,0
|
|
20240603,130100,1812030250,13650,13610,13650,13610,102
|
|
20240603,130000,1810641950,13610,13610,13610,13610,5
|
|
20240603,125900,1810573900,13620,13620,13620,13620,0
|
|
20240603,125800,1810573900,13620,13620,13620,13620,69
|
|
20240603,125700,1809634120,13570,13620,13620,13570,171
|
|
20240603,125600,1807311790,13620,13620,13620,13620,3
|
|
20240603,125500,1807270930,13610,13610,13610,13610,5
|
|
20240603,125400,1807202880,13610,13610,13610,13610,15
|
|
20240603,125300,1806998730,13620,13620,13620,13620,0
|
|
20240603,125200,1806998730,13620,13590,13620,13590,358
|
|
20240603,125100,1802132400,13610,13590,13670,13590,179
|
|
20240603,125000,1799693740,13670,13590,13680,13570,2066
|
|
20240603,124900,1771495970,13570,13570,13570,13570,0
|
|
20240603,124800,1771495970,13570,13570,13570,13570,0
|
|
20240603,124700,1771495970,13570,13570,13570,13570,0
|
|
20240603,124600,1771495970,13570,13600,13600,13570,71
|
|
20240603,124500,1770531870,13600,13600,13600,13600,71
|
|
20240603,124400,1769566270,13560,13560,13560,13560,0
|
|
20240603,124300,1769566270,13560,13560,13560,13560,0
|
|
20240603,124200,1769566270,13560,13560,13560,13560,0
|
|
20240603,124100,1769566270,13560,13600,13600,13560,28
|
|
20240603,124000,1769185670,13560,13560,13560,13560,113
|
|
20240603,123900,1767653390,13600,13590,13600,13590,521
|
|
20240603,123800,1760571290,13570,13590,13590,13570,220
|
|
20240603,123700,1757581890,13600,13610,13610,13560,151
|
|
20240603,123600,1755527590,13650,13630,13650,13620,1034
|
|
20240603,123500,1741420700,13630,13580,13630,13580,3149
|
|
20240603,123400,1698622530,13580,13590,13590,13570,204
|
|
20240603,123300,1695851710,13570,13500,13570,13500,2275
|
|
20240603,123200,1665111790,13490,13470,13490,13470,288
|
|
20240603,123100,1661226810,13450,13470,13470,13450,120
|
|
20240603,123000,1659611050,13470,13490,13490,13470,305
|
|
20240603,122900,1655500100,13490,13490,13490,13490,1
|
|
20240603,122800,1655486610,13490,13500,13500,13490,189
|
|
20240603,122700,1652936880,13500,13500,13500,13500,45
|
|
20240603,122600,1652329380,13500,13500,13500,13500,155
|
|
20240603,122500,1650236880,13500,13500,13500,13500,81
|
|
20240603,122400,1649143380,13500,13500,13500,13500,40
|
|
20240603,122300,1648603380,13500,13490,13500,13490,834
|
|
20240603,122200,1637344430,13500,13510,13510,13500,528
|
|
20240603,122100,1630216380,13510,13520,13520,13500,2551
|
|
20240603,122000,1595752340,13500,13500,13500,13500,0
|
|
20240603,121900,1595752340,13500,13500,13500,13500,250
|
|
20240603,121800,1592377340,13480,13480,13480,13480,0
|
|
20240603,121700,1592377340,13480,13480,13480,13480,0
|
|
20240603,121600,1592377340,13480,13470,13480,13470,259
|
|
20240603,121500,1588886100,13470,13470,13470,13440,466
|
|
20240603,121400,1582610640,13470,13490,13490,13450,707
|
|
20240603,121300,1573096280,13500,13500,13500,13500,163
|
|
20240603,121200,1570895780,13500,13500,13500,13500,468
|
|
20240603,121100,1564577780,13540,13540,13540,13540,0
|
|
20240603,121000,1564577780,13540,13540,13540,13540,5
|
|
20240603,120900,1564510080,13500,13510,13510,13500,10
|
|
20240603,120800,1564375060,13500,13500,13500,13500,0
|
|
20240603,120700,1564375060,13500,13500,13500,13500,111
|
|
20240603,120600,1562876560,13500,13500,13500,13500,289
|
|
20240603,120500,1558975060,13500,13510,13510,13500,15
|
|
20240603,120400,1558772510,13520,13520,13540,13520,77
|
|
20240603,120300,1557731290,13520,13520,13520,13520,13
|
|
20240603,120200,1557555530,13520,13540,13540,13520,50
|
|
20240603,120100,1556878930,13550,13550,13550,13550,29
|
|
20240603,120000,1556485980,13540,13550,13550,13540,10
|
|
20240603,115900,1556350510,13550,13550,13550,13550,0
|
|
20240603,115800,1556350510,13550,13550,13550,13550,1
|
|
20240603,115700,1556336960,13550,13530,13550,13530,162
|
|
20240603,115600,1554144670,13520,13520,13520,13520,119
|
|
20240603,115500,1552535790,13520,13520,13520,13520,7
|
|
20240603,115400,1552441150,13520,13520,13520,13520,0
|
|
20240603,115300,1552441150,13520,13520,13520,13520,0
|
|
20240603,115200,1552441150,13520,13520,13520,13520,65
|
|
20240603,115100,1551562350,13530,13530,13530,13530,815
|
|
20240603,115000,1540535400,13530,13530,13530,13530,70
|
|
20240603,114900,1539588300,13540,13530,13540,13530,74
|
|
20240603,114800,1538587030,13530,13550,13550,13530,57
|
|
20240603,114700,1537815730,13570,13560,13570,13560,265
|
|
20240603,114600,1534219880,13550,13550,13550,13550,5
|
|
20240603,114500,1534152130,13560,13570,13570,13560,163
|
|
20240603,114400,1531940710,13580,13590,13590,13580,50
|
|
20240603,114300,1531261700,13590,13590,13590,13590,400
|
|
20240603,114200,1525825700,13590,13590,13590,13590,290
|
|
20240603,114100,1521884600,13570,13560,13570,13560,349
|
|
20240603,114000,1517149890,13550,13550,13550,13550,4
|
|
20240603,113900,1517095690,13550,13550,13550,13550,89
|
|
20240603,113800,1515889740,13550,13550,13550,13550,40
|
|
20240603,113700,1515347740,13520,13530,13550,13520,60
|
|
20240603,113600,1514535480,13500,13500,13500,13500,0
|
|
20240603,113500,1514535480,13500,13500,13500,13500,0
|
|
20240603,113400,1514535480,13500,13500,13500,13500,3
|
|
20240603,113300,1514494980,13540,13540,13540,13540,0
|
|
20240603,113200,1514494980,13540,13520,13540,13500,142
|
|
20240603,113100,1512574840,13520,13510,13520,13510,96
|
|
20240603,113000,1511277870,13480,13530,13530,13480,215
|
|
20240603,112900,1508377800,13500,13520,13520,13500,877
|
|
20240603,112800,1496534660,13560,13550,13560,13530,124
|
|
20240603,112700,1494854980,13570,13570,13570,13570,81
|
|
20240603,112600,1493755810,13550,13550,13550,13550,10
|
|
20240603,112500,1493620310,13590,13590,13590,13590,0
|
|
20240603,112400,1493620310,13590,13590,13590,13590,55
|
|
20240603,112300,1492872860,13590,13550,13590,13550,326
|
|
20240603,112200,1488443160,13590,13550,13590,13550,209
|
|
20240603,112100,1485603410,13600,13600,13600,13600,0
|
|
20240603,112000,1485603410,13600,13590,13600,13590,736
|
|
20240603,111900,1475594900,13540,13540,13540,13540,0
|
|
20240603,111800,1475594900,13540,13540,13540,13540,5
|
|
20240603,111700,1475527200,13550,13570,13600,13550,35
|
|
20240603,111600,1475052600,13590,13580,13620,13580,160
|
|
20240603,111500,1472877630,13570,13510,13570,13510,602
|
|
20240603,111400,1464714140,13540,13550,13550,13540,42
|
|
20240603,111300,1464145070,13550,13540,13550,13540,12
|
|
20240603,111200,1463982480,13550,13470,13550,13470,459
|
|
20240603,111100,1457788720,13470,13450,13480,13450,1152
|
|
20240603,111000,1442284320,13450,13390,13450,13390,3737
|
|
20240603,110900,1392152870,13390,13360,13390,13360,251
|
|
20240603,110800,1388792130,13360,13380,13390,13350,770
|
|
20240603,110700,1378488060,13380,13350,13380,13310,1695
|
|
20240603,110600,1355899430,13370,13350,13370,13320,1422
|
|
20240603,110500,1336937980,13360,13400,13400,13360,1020
|
|
20240603,110400,1323289180,13390,13360,13400,13300,4099
|
|
20240603,110300,1268679450,13400,13400,13400,13400,0
|
|
20240603,110200,1268679450,13400,13400,13400,13400,6
|
|
20240603,110100,1268599050,13360,13350,13360,13350,240
|
|
20240603,110000,1265393150,13360,13350,13400,13350,18
|
|
20240603,105900,1265152620,13350,13360,13360,13330,1646
|
|
20240603,105800,1243188340,13350,13370,13370,13350,454
|
|
20240603,105700,1237125840,13420,13390,13420,13350,3005
|
|
20240603,105600,1196977640,13390,13370,13390,13370,430
|
|
20240603,105500,1191226140,13390,13370,13390,13370,3
|
|
20240603,105400,1191186010,13370,13390,13390,13370,904
|
|
20240603,105300,1179086690,13420,13440,13440,13420,706
|
|
20240603,105200,1169608770,13390,13410,13440,13390,2284
|
|
20240603,105100,1139005490,13400,13410,13410,13400,567
|
|
20240603,105000,1131405690,13410,13400,13410,13390,123
|
|
20240603,104900,1129757270,13400,13390,13400,13390,326
|
|
20240603,104800,1125390870,13390,13400,13410,13390,443
|
|
20240603,104700,1119455670,13400,13430,13430,13400,1452
|
|
20240603,104600,1099979960,13430,13430,13430,13420,363
|
|
20240603,104500,1095108330,13430,13450,13450,13430,2570
|
|
20240603,104400,1060571320,13460,13470,13470,13460,183
|
|
20240603,104300,1058107240,13480,13470,13480,13470,12
|
|
20240603,104200,1057945500,13470,13470,13470,13470,19
|
|
20240603,104100,1057689570,13470,13470,13470,13450,29
|
|
20240603,104000,1057299080,13440,13450,13450,13440,2199
|
|
20240603,103900,1027733530,13450,13450,13450,13450,342
|
|
20240603,103800,1023133630,13450,13460,13480,13450,2402
|
|
20240603,103700,990811380,13460,13480,13480,13450,2894
|
|
20240603,103600,951853350,13480,13520,13530,13480,4141
|
|
20240603,103500,895949640,13530,13540,13540,13530,325
|
|
20240603,103400,891552120,13540,13540,13540,13540,329
|
|
20240603,103300,887097460,13550,13580,13580,13550,1014
|
|
20240603,103200,873348150,13580,13580,13580,13580,6
|
|
20240603,103100,873266670,13600,13580,13600,13580,8
|
|
20240603,103000,873157890,13590,13590,13590,13580,551
|
|
20240603,102900,865671580,13600,13600,13600,13600,51
|
|
20240603,102800,864977980,13600,13590,13600,13590,213
|
|
20240603,102700,862083230,13590,13600,13600,13590,130
|
|
20240603,102600,860315980,13600,13600,13600,13600,205
|
|
20240603,102500,857527980,13590,13580,13590,13580,339
|
|
20240603,102400,852921870,13590,13590,13590,13590,123
|
|
20240603,102300,851250300,13590,13620,13620,13590,326
|
|
20240603,102200,846819510,13640,13640,13640,13640,1
|
|
20240603,102100,846805870,13640,13620,13640,13610,509
|
|
20240603,102000,839872890,13640,13640,13640,13640,782
|
|
20240603,101900,829206410,13640,13600,13640,13600,638
|
|
20240603,101800,820524090,13640,13620,13640,13620,257
|
|
20240603,101700,817022300,13600,13600,13610,13600,99
|
|
20240603,101600,815675890,13600,13620,13630,13600,549
|
|
20240603,101500,808203830,13630,13640,13640,13630,63
|
|
20240603,101400,807345040,13640,13650,13650,13630,252
|
|
20240603,101300,803907090,13670,13670,13670,13670,3
|
|
20240603,101200,803866080,13680,13680,13680,13680,134
|
|
20240603,101100,802032960,13680,13680,13680,13650,325
|
|
20240603,101000,797591460,13680,13670,13680,13650,106
|
|
20240603,100900,796142630,13680,13640,13680,13640,556
|
|
20240603,100800,788542280,13670,13600,13670,13600,431
|
|
20240603,100700,782661570,13600,13570,13600,13570,682
|
|
20240603,100600,773393790,13570,13550,13570,13550,45
|
|
20240603,100500,772783340,13540,13540,13570,13540,82
|
|
20240603,100400,771670900,13570,13570,13570,13550,720
|
|
20240603,100300,761902500,13570,13570,13570,13540,695
|
|
20240603,100200,752477390,13570,13570,13570,13570,75
|
|
20240603,100100,751459640,13560,13510,13560,13510,318
|
|
20240603,100000,747150960,13540,13530,13540,13530,119
|
|
20240603,095900,745540200,13540,13540,13540,13540,8
|
|
20240603,095800,745431880,13540,13520,13540,13500,246
|
|
20240603,095700,742105090,13530,13530,13530,13530,0
|
|
20240603,095600,742105090,13530,13500,13530,13490,461
|
|
20240603,095500,735879470,13500,13530,13530,13500,26
|
|
20240603,095400,735528440,13540,13540,13540,13540,300
|
|
20240603,095300,731466440,13540,13550,13550,13500,80
|
|
20240603,095200,730384600,13510,13460,13510,13450,2151
|
|
20240603,095100,701381220,13460,13460,13460,13460,1753
|
|
20240603,095000,677785840,13460,13470,13470,13450,1884
|
|
20240603,094900,652424690,13480,13480,13480,13480,182
|
|
20240603,094800,649971330,13490,13510,13510,13490,884
|
|
20240603,094700,638038500,13520,13520,13520,13510,452
|
|
20240603,094600,631931420,13520,13560,13560,13520,1061
|
|
20240603,094500,617581180,13560,13600,13600,13560,75
|
|
20240603,094400,616564140,13550,13550,13550,13550,879
|
|
20240603,094300,604653690,13550,13600,13600,13550,573
|
|
20240603,094200,596882500,13590,13550,13590,13550,285
|
|
20240603,094100,593016730,13550,13530,13550,13530,611
|
|
20240603,094000,584746060,13530,13540,13540,13520,632
|
|
20240603,093900,576196850,13550,13550,13550,13530,340
|
|
20240603,093800,571592060,13550,13570,13570,13550,395
|
|
20240603,093700,566236180,13570,13580,13610,13570,257
|
|
20240603,093600,562746620,13620,13580,13620,13580,102
|
|
20240603,093500,561357740,13620,13630,13630,13580,367
|
|
20240603,093400,556365950,13630,13610,13640,13610,157
|
|
20240603,093300,554228280,13610,13610,13610,13580,299
|
|
20240603,093200,550164890,13610,13610,13610,13610,28
|
|
20240603,093100,549783810,13610,13610,13610,13610,4
|
|
20240603,093000,549729370,13610,13550,13610,13550,1103
|
|
20240603,092900,534760340,13550,13500,13550,13500,222
|
|
20240603,092800,531754440,13500,13560,13560,13500,1041
|
|
20240603,092700,517694760,13500,13520,13550,13500,2114
|
|
20240603,092600,489089430,13520,13490,13520,13470,440
|
|
20240603,092500,483146520,13520,13520,13520,13520,143
|
|
20240603,092400,481213160,13520,13470,13530,13470,192
|
|
20240603,092300,478625910,13470,13490,13520,13470,879
|
|
20240603,092200,466780630,13520,13530,13530,13480,2892
|
|
20240603,092100,427740390,13580,13580,13580,13520,384
|
|
20240603,092000,422543630,13640,13590,13640,13530,785
|
|
20240603,091900,411902470,13580,13620,13670,13580,659
|
|
20240603,091800,402921400,13620,13570,13620,13560,1622
|
|
20240603,091700,380886370,13580,13560,13580,13520,631
|
|
20240603,091600,372352060,13580,13570,13580,13520,3307
|
|
20240603,091500,327604960,13510,13530,13570,13510,388
|
|
20240603,091400,322353990,13570,13570,13580,13520,649
|
|
20240603,091300,313576970,13590,13590,13590,13530,110
|
|
20240603,091200,312088130,13590,13520,13590,13520,322
|
|
20240603,091100,307728080,13570,13560,13570,13510,1063
|
|
20240603,091000,293338780,13560,13590,13610,13560,221
|
|
20240603,090900,290336780,13600,13640,13640,13600,1953
|
|
20240603,090800,263742490,13640,13680,13710,13640,187
|
|
20240603,090700,261188850,13680,13740,13740,13670,3231
|
|
20240603,090600,217015880,13740,13600,13740,13600,4353
|
|
20240603,090500,157389820,13620,13510,13620,13510,1339
|
|
20240603,090400,139215960,13520,13590,13590,13510,907
|
|
20240603,090300,126938390,13540,13650,13650,13540,1145
|
|
20240603,090200,111373230,13650,13700,13760,13650,4660
|
|
20240603,090100,47491360,13700,13680,13700,13560,1989
|
|
20240603,090000,20396310,13680,13620,13690,13620,1482
|