600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185700,1843903400,13260,13260,13260,13260,3000
|
|
20240604,185600,1843903400,13260,13260,13260,13260,0
|
|
20240604,185500,1843903400,13260,13260,13260,13260,0
|
|
20240604,185400,1843903400,13260,13260,13260,13260,0
|
|
20240604,185300,1843903400,13260,13260,13260,13260,0
|
|
20240604,185200,1843903400,13260,13260,13260,13260,0
|
|
20240604,185100,1843903400,13260,13260,13260,13260,0
|
|
20240604,185000,1843903400,13260,13260,13260,13260,0
|
|
20240604,184900,1843903400,13260,13260,13260,13260,0
|
|
20240604,184800,1843903400,13260,13260,13260,13260,0
|
|
20240604,184700,1843903400,13260,13260,13260,13260,0
|
|
20240604,184600,1843903400,13260,13260,13260,13260,0
|
|
20240604,184500,1843903400,13260,13260,13260,13260,0
|
|
20240604,184400,1843903400,13260,13260,13260,13260,0
|
|
20240604,184300,1843903400,13260,13260,13260,13260,0
|
|
20240604,184200,1843903400,13260,13260,13260,13260,0
|
|
20240604,184100,1843903400,13260,13260,13260,13260,0
|
|
20240604,184000,1843903400,13260,13260,13260,13260,0
|
|
20240604,183900,1843903400,13260,13260,13260,13260,0
|
|
20240604,183800,1843903400,13260,13260,13260,13260,0
|
|
20240604,183700,1843903400,13260,13260,13260,13260,0
|
|
20240604,183600,1843903400,13260,13260,13260,13260,0
|
|
20240604,183500,1843903400,13260,13260,13260,13260,0
|
|
20240604,183400,1843903400,13260,13260,13260,13260,0
|
|
20240604,183300,1843903400,13260,13260,13260,13260,0
|
|
20240604,183200,1843903400,13260,13260,13260,13260,0
|
|
20240604,183100,1843903400,13260,13260,13260,13260,0
|
|
20240604,183000,1843903400,13260,13260,13260,13260,0
|
|
20240604,182900,1843903400,13260,13260,13260,13260,0
|
|
20240604,182800,1843903400,13260,13260,13260,13260,0
|
|
20240604,182700,1843903400,13260,13260,13260,13260,3000
|
|
20240604,182600,1843903400,13260,13260,13260,13260,0
|
|
20240604,182500,1843903400,13260,13260,13260,13260,0
|
|
20240604,182400,1843903400,13260,13260,13260,13260,0
|
|
20240604,182300,1843903400,13260,13260,13260,13260,0
|
|
20240604,182200,1843903400,13260,13260,13260,13260,0
|
|
20240604,182100,1843903400,13260,13260,13260,13260,0
|
|
20240604,182000,1843903400,13260,13260,13260,13260,0
|
|
20240604,181900,1843903400,13260,13260,13260,13260,0
|
|
20240604,181800,1843903400,13260,13260,13260,13260,0
|
|
20240604,181700,1843903400,13260,13260,13260,13260,0
|
|
20240604,181600,1843903400,13260,13260,13260,13260,0
|
|
20240604,181500,1843903400,13260,13260,13260,13260,0
|
|
20240604,181400,1843903400,13260,13260,13260,13260,0
|
|
20240604,181300,1843903400,13260,13260,13260,13260,0
|
|
20240604,181200,1843903400,13260,13260,13260,13260,0
|
|
20240604,181100,1843903400,13260,13260,13260,13260,0
|
|
20240604,181000,1843903400,13260,13260,13260,13260,0
|
|
20240604,180900,1843903400,13260,13260,13260,13260,0
|
|
20240604,180800,1843903400,13260,13260,13260,13260,0
|
|
20240604,180700,1843903400,13260,13260,13260,13260,0
|
|
20240604,180600,1843903400,13260,13260,13260,13260,0
|
|
20240604,180500,1843903400,13260,13260,13260,13260,0
|
|
20240604,180400,1843903400,13260,13260,13260,13260,0
|
|
20240604,180300,1843903400,13260,13260,13260,13260,0
|
|
20240604,180200,1843903400,13260,13260,13260,13260,0
|
|
20240604,180100,1843903400,13260,13260,13260,13260,0
|
|
20240604,180000,1843903400,13260,13260,13260,13260,0
|
|
20240604,175900,1843903400,13260,13260,13260,13260,0
|
|
20240604,175800,1843903400,13260,13260,13260,13260,0
|
|
20240604,175700,1843903400,13260,13260,13260,13260,3000
|
|
20240604,175600,1843903400,13260,13260,13260,13260,0
|
|
20240604,175500,1843903400,13260,13260,13260,13260,0
|
|
20240604,175400,1843903400,13260,13260,13260,13260,0
|
|
20240604,175300,1843903400,13260,13260,13260,13260,0
|
|
20240604,175200,1843903400,13260,13260,13260,13260,0
|
|
20240604,175100,1843903400,13260,13260,13260,13260,0
|
|
20240604,175000,1843903400,13260,13260,13260,13260,0
|
|
20240604,174900,1843903400,13260,13260,13260,13260,0
|
|
20240604,174800,1843903400,13260,13260,13260,13260,0
|
|
20240604,174700,1843903400,13260,13260,13260,13260,0
|
|
20240604,174600,1843903400,13260,13260,13260,13260,0
|
|
20240604,174500,1843903400,13260,13260,13260,13260,0
|
|
20240604,174400,1843903400,13260,13260,13260,13260,0
|
|
20240604,174300,1843903400,13260,13260,13260,13260,0
|
|
20240604,174200,1843903400,13260,13260,13260,13260,0
|
|
20240604,174100,1843903400,13260,13260,13260,13260,0
|
|
20240604,174000,1843903400,13260,13260,13260,13260,0
|
|
20240604,173900,1843903400,13260,13260,13260,13260,0
|
|
20240604,173800,1843903400,13260,13260,13260,13260,0
|
|
20240604,173700,1843903400,13260,13260,13260,13260,0
|
|
20240604,173600,1843903400,13260,13260,13260,13260,0
|
|
20240604,173500,1843903400,13260,13260,13260,13260,0
|
|
20240604,173400,1843903400,13260,13260,13260,13260,0
|
|
20240604,173300,1843903400,13260,13260,13260,13260,0
|
|
20240604,173200,1843903400,13260,13260,13260,13260,0
|
|
20240604,173100,1843903400,13260,13260,13260,13260,0
|
|
20240604,173000,1843903400,13260,13260,13260,13260,0
|
|
20240604,172900,1843903400,13260,13260,13260,13260,0
|
|
20240604,172800,1843903400,13260,13260,13260,13260,0
|
|
20240604,172700,1843903400,13260,13260,13260,13260,3000
|
|
20240604,172600,1843903400,13260,13260,13260,13260,0
|
|
20240604,172500,1843903400,13260,13260,13260,13260,0
|
|
20240604,172400,1843903400,13260,13260,13260,13260,0
|
|
20240604,172300,1843903400,13260,13260,13260,13260,0
|
|
20240604,172200,1843903400,13260,13260,13260,13260,0
|
|
20240604,172100,1843903400,13260,13260,13260,13260,0
|
|
20240604,172000,1843903400,13260,13260,13260,13260,0
|
|
20240604,171900,1843903400,13260,13260,13260,13260,0
|
|
20240604,171800,1843903400,13260,13260,13260,13260,0
|
|
20240604,171700,1843903400,13260,13260,13260,13260,0
|
|
20240604,171600,1843903400,13260,13260,13260,13260,0
|
|
20240604,171500,1843903400,13260,13260,13260,13260,0
|
|
20240604,171400,1843903400,13260,13260,13260,13260,0
|
|
20240604,171300,1843903400,13260,13260,13260,13260,0
|
|
20240604,171200,1843903400,13260,13260,13260,13260,0
|
|
20240604,171100,1843903400,13260,13260,13260,13260,0
|
|
20240604,171000,1843903400,13260,13260,13260,13260,0
|
|
20240604,170900,1843903400,13260,13260,13260,13260,0
|
|
20240604,170800,1843903400,13260,13260,13260,13260,0
|
|
20240604,170700,1843903400,13260,13260,13260,13260,0
|
|
20240604,170600,1843903400,13260,13260,13260,13260,0
|
|
20240604,170500,1843903400,13260,13260,13260,13260,0
|
|
20240604,170400,1843903400,13260,13260,13260,13260,0
|
|
20240604,170300,1843903400,13260,13260,13260,13260,0
|
|
20240604,170200,1843903400,13260,13260,13260,13260,0
|
|
20240604,170100,1843903400,13260,13260,13260,13260,0
|
|
20240604,170000,1843903400,13260,13260,13260,13260,0
|
|
20240604,165900,1843903400,13260,13260,13260,13260,0
|
|
20240604,165800,1843903400,13260,13260,13260,13260,0
|
|
20240604,165700,1843903400,13260,13260,13260,13260,3000
|
|
20240604,165600,1843903400,13260,13260,13260,13260,0
|
|
20240604,165500,1843903400,13260,13260,13260,13260,0
|
|
20240604,165400,1843903400,13260,13260,13260,13260,0
|
|
20240604,165300,1843903400,13260,13260,13260,13260,0
|
|
20240604,165200,1843903400,13260,13260,13260,13260,0
|
|
20240604,165100,1843903400,13260,13260,13260,13260,0
|
|
20240604,165000,1843903400,13260,13260,13260,13260,0
|
|
20240604,164900,1843903400,13260,13260,13260,13260,0
|
|
20240604,164800,1843903400,13260,13260,13260,13260,0
|
|
20240604,164700,1843903400,13260,13260,13260,13260,0
|
|
20240604,164600,1843903400,13260,13260,13260,13260,0
|
|
20240604,164500,1843903400,13260,13260,13260,13260,0
|
|
20240604,164400,1843903400,13260,13260,13260,13260,0
|
|
20240604,164300,1843903400,13260,13260,13260,13260,0
|
|
20240604,164200,1843903400,13260,13260,13260,13260,0
|
|
20240604,164100,1843903400,13260,13260,13260,13260,0
|
|
20240604,164000,1843903400,13260,13260,13260,13260,0
|
|
20240604,163900,1843903400,13260,13260,13260,13260,0
|
|
20240604,163800,1843903400,13260,13260,13260,13260,0
|
|
20240604,163700,1843903400,13260,13260,13260,13260,0
|
|
20240604,163600,1843903400,13260,13260,13260,13260,0
|
|
20240604,163500,1843903400,13260,13260,13260,13260,0
|
|
20240604,163400,1843903400,13260,13260,13260,13260,0
|
|
20240604,163300,1843903400,13260,13260,13260,13260,0
|
|
20240604,163200,1843903400,13260,13260,13260,13260,0
|
|
20240604,163100,1843903400,13260,13260,13260,13260,0
|
|
20240604,163000,1843903400,13260,13260,13260,13260,0
|
|
20240604,162900,1843903400,13260,13260,13260,13260,0
|
|
20240604,162800,1843903400,13260,13260,13260,13260,0
|
|
20240604,162700,1843903400,13260,13260,13260,13260,3000
|
|
20240604,162600,1843903400,13260,13260,13260,13260,0
|
|
20240604,162500,1843903400,13260,13260,13260,13260,0
|
|
20240604,162400,1843903400,13260,13260,13260,13260,0
|
|
20240604,162300,1843903400,13260,13260,13260,13260,0
|
|
20240604,162200,1843903400,13260,13260,13260,13260,0
|
|
20240604,162100,1843903400,13260,13260,13260,13260,0
|
|
20240604,162000,1843903400,13260,13260,13260,13260,0
|
|
20240604,161900,1843903400,13260,13260,13260,13260,0
|
|
20240604,161800,1843903400,13260,13260,13260,13260,0
|
|
20240604,161700,1843903400,13260,13260,13260,13260,0
|
|
20240604,161600,1843903400,13260,13260,13260,13260,0
|
|
20240604,161500,1843903400,13260,13260,13260,13260,0
|
|
20240604,161400,1843903400,13260,13260,13260,13260,0
|
|
20240604,161300,1843903400,13260,13260,13260,13260,0
|
|
20240604,161200,1843903400,13260,13260,13260,13260,0
|
|
20240604,161100,1843903400,13260,13260,13260,13260,0
|
|
20240604,161000,1843903400,13260,13260,13260,13260,0
|
|
20240604,160900,1843903400,13260,13260,13260,13260,0
|
|
20240604,160800,1843903400,13260,13260,13260,13260,0
|
|
20240604,160700,1843903400,13260,13260,13260,13260,0
|
|
20240604,160600,1843903400,13260,13260,13260,13260,0
|
|
20240604,160500,1843903400,13260,13260,13260,13260,0
|
|
20240604,160400,1843903400,13260,13260,13260,13260,0
|
|
20240604,160300,1843903400,13260,13260,13260,13260,0
|
|
20240604,160200,1843903400,13260,13260,13260,13260,0
|
|
20240604,160100,1843903400,13260,13260,13260,13260,0
|
|
20240604,160000,1843903400,13260,13260,13260,13260,0
|
|
20240604,155900,1843903400,13260,13260,13260,13260,0
|
|
20240604,155800,1843903400,13260,13260,13260,13260,0
|
|
20240604,155700,1843903400,13260,13260,13260,13260,3000
|
|
20240604,155600,1843903400,13260,13260,13260,13260,0
|
|
20240604,155500,1843903400,13260,13260,13260,13260,0
|
|
20240604,155400,1843903400,13260,13260,13260,13260,0
|
|
20240604,155300,1843903400,13260,13260,13260,13260,0
|
|
20240604,155200,1843903400,13260,13260,13260,13260,0
|
|
20240604,155100,1843903400,13260,13260,13260,13260,0
|
|
20240604,155000,1843903400,13260,13260,13260,13260,0
|
|
20240604,154900,1843903400,13260,13260,13260,13260,0
|
|
20240604,154800,1843903400,13260,13260,13260,13260,0
|
|
20240604,154700,1843903400,13260,13260,13260,13260,0
|
|
20240604,154600,1843903400,13260,13260,13260,13260,0
|
|
20240604,154500,1843903400,13260,13260,13260,13260,0
|
|
20240604,154400,1843903400,13260,13260,13260,13260,0
|
|
20240604,154300,1843903400,13260,13260,13260,13260,0
|
|
20240604,154200,1843903400,13260,13260,13260,13260,0
|
|
20240604,154100,1843903400,13260,13260,13260,13260,0
|
|
20240604,154000,1843903400,13260,13260,13260,13260,0
|
|
20240604,153900,1843903400,13260,13260,13260,13260,0
|
|
20240604,153800,1843903400,13260,13260,13260,13260,0
|
|
20240604,153700,1843903400,13260,13260,13260,13260,0
|
|
20240604,153600,1843903400,13260,13260,13260,13260,0
|
|
20240604,153500,1843903400,13260,13260,13260,13260,0
|
|
20240604,153400,1843903400,13260,13260,13260,13260,0
|
|
20240604,153300,1843903400,13260,13260,13260,13260,0
|
|
20240604,153200,1843903400,13260,13260,13260,13260,0
|
|
20240604,153100,1843903400,13260,13260,13260,13260,0
|
|
20240604,153000,1843903400,13260,13260,13260,13260,3000
|
|
20240604,152900,1804123400,13340,13340,13340,13340,0
|
|
20240604,152800,1804123400,13340,13340,13340,13340,0
|
|
20240604,152700,1804123400,13340,13340,13340,13340,0
|
|
20240604,152600,1804123400,13340,13340,13340,13340,0
|
|
20240604,152500,1804123400,13340,13340,13340,13340,0
|
|
20240604,152400,1804123400,13340,13340,13340,13340,0
|
|
20240604,152300,1804123400,13340,13340,13340,13340,0
|
|
20240604,152200,1804123400,13340,13340,13340,13340,0
|
|
20240604,152100,1804123400,13340,13340,13340,13340,0
|
|
20240604,152000,1804123400,13340,13340,13340,13340,0
|
|
20240604,151900,1804123400,13340,13310,13340,13270,499
|
|
20240604,151800,1797496600,13310,13340,13340,13310,163
|
|
20240604,151700,1795326170,13310,13300,13310,13260,1073
|
|
20240604,151600,1781057310,13270,13260,13270,13250,1019
|
|
20240604,151500,1767544670,13260,13290,13310,13260,119
|
|
20240604,151400,1765966110,13310,13320,13320,13310,137
|
|
20240604,151300,1764142030,13290,13290,13290,13290,0
|
|
20240604,151200,1764142030,13290,13310,13330,13290,155
|
|
20240604,151100,1762077570,13330,13350,13350,13330,1933
|
|
20240604,151000,1736290640,13380,13380,13380,13380,0
|
|
20240604,150900,1736290640,13380,13390,13400,13380,861
|
|
20240604,150800,1724766470,13380,13380,13390,13380,277
|
|
20240604,150700,1721058770,13380,13330,13380,13330,1813
|
|
20240604,150600,1696862680,13320,13310,13320,13310,324
|
|
20240604,150500,1692548020,13310,13280,13310,13280,162
|
|
20240604,150400,1690395070,13280,13280,13290,13250,377
|
|
20240604,150300,1685392400,13280,13280,13290,13200,4257
|
|
20240604,150200,1629064920,13280,13310,13310,13280,1581
|
|
20240604,150100,1608047860,13320,13320,13320,13310,400
|
|
20240604,150000,1602720380,13320,13340,13340,13320,452
|
|
20240604,145900,1596697080,13340,13340,13340,13340,13
|
|
20240604,145800,1596523660,13340,13340,13340,13340,30
|
|
20240604,145700,1596123460,13340,13340,13340,13340,32
|
|
20240604,145600,1595696580,13340,13360,13360,13340,302
|
|
20240604,145500,1591666300,13360,13380,13380,13350,1169
|
|
20240604,145400,1576051670,13390,13390,13390,13390,1
|
|
20240604,145300,1576038280,13370,13370,13370,13370,0
|
|
20240604,145200,1576038280,13370,13400,13400,13370,370
|
|
20240604,145100,1571084030,13400,13400,13400,13400,0
|
|
20240604,145000,1571084030,13400,13380,13400,13380,18
|
|
20240604,144900,1570842890,13390,13390,13390,13390,302
|
|
20240604,144800,1566799110,13420,13420,13420,13420,2
|
|
20240604,144700,1566772270,13380,13370,13380,13370,517
|
|
20240604,144600,1559858980,13370,13350,13370,13350,1098
|
|
20240604,144500,1545183700,13320,13350,13350,13310,1933
|
|
20240604,144400,1519410300,13320,13320,13320,13320,0
|
|
20240604,144300,1519410300,13320,13320,13320,13320,2
|
|
20240604,144200,1519383660,13340,13330,13340,13330,180
|
|
20240604,144100,1516984100,13330,13340,13340,13330,835
|
|
20240604,144000,1505849190,13350,13350,13350,13350,4
|
|
20240604,143900,1505795790,13340,13340,13340,13340,0
|
|
20240604,143800,1505795790,13340,13340,13340,13340,85
|
|
20240604,143700,1504661890,13370,13370,13370,13370,0
|
|
20240604,143600,1504661890,13370,13300,13370,13300,1060
|
|
20240604,143500,1490540040,13290,13300,13300,13290,215
|
|
20240604,143400,1487682090,13300,13310,13310,13280,3596
|
|
20240604,143300,1439867270,13310,13320,13320,13300,2082
|
|
20240604,143200,1412168160,13320,13370,13370,13320,1723
|
|
20240604,143100,1389173240,13370,13370,13370,13370,35
|
|
20240604,143000,1388705290,13370,13390,13390,13370,303
|
|
20240604,142900,1384654120,13360,13360,13360,13360,20
|
|
20240604,142800,1384386920,13400,13380,13400,13380,30
|
|
20240604,142700,1383985410,13390,13350,13390,13350,7315
|
|
20240604,142600,1286253470,13350,13350,13350,13350,68
|
|
20240604,142500,1285345670,13350,13350,13350,13350,3
|
|
20240604,142400,1285305620,13350,13350,13350,13340,412
|
|
20240604,142300,1279805570,13330,13330,13350,13320,2284
|
|
20240604,142200,1249374670,13320,13340,13340,13320,2681
|
|
20240604,142100,1213650510,13340,13350,13350,13340,2030
|
|
20240604,142000,1186562540,13360,13370,13370,13360,342
|
|
20240604,141900,1181991800,13370,13370,13370,13370,100
|
|
20240604,141800,1180654800,13370,13360,13370,13360,35
|
|
20240604,141700,1180187180,13360,13360,13360,13360,0
|
|
20240604,141600,1180187180,13360,13370,13370,13360,928
|
|
20240604,141500,1167788070,13370,13370,13370,13370,30
|
|
20240604,141400,1167386970,13370,13370,13370,13370,0
|
|
20240604,141300,1167386970,13370,13400,13400,13370,2369
|
|
20240604,141200,1135679750,13410,13410,13410,13410,0
|
|
20240604,141100,1135679750,13410,13410,13410,13410,10
|
|
20240604,141000,1135545650,13410,13410,13410,13410,0
|
|
20240604,140900,1135545650,13410,13420,13420,13410,1455
|
|
20240604,140800,1116021510,13430,13430,13430,13430,100
|
|
20240604,140700,1114678510,13440,13440,13440,13440,34
|
|
20240604,140600,1114221550,13440,13440,13440,13440,0
|
|
20240604,140500,1114221550,13440,13430,13440,13420,201
|
|
20240604,140400,1111523240,13440,13440,13440,13440,2
|
|
20240604,140300,1111496360,13430,13430,13430,13430,65
|
|
20240604,140200,1110623410,13420,13420,13420,13420,86
|
|
20240604,140100,1109469290,13430,13430,13430,13430,2
|
|
20240604,140000,1109442430,13430,13430,13430,13430,11
|
|
20240604,135900,1109294700,13420,13430,13430,13420,381
|
|
20240604,135800,1104179870,13430,13420,13430,13420,316
|
|
20240604,135700,1099937990,13420,13420,13420,13420,0
|
|
20240604,135600,1099937990,13420,13420,13420,13420,175
|
|
20240604,135500,1097589490,13430,13430,13430,13430,154
|
|
20240604,135400,1095521270,13430,13430,13430,13430,45
|
|
20240604,135300,1094916920,13430,13430,13430,13430,19
|
|
20240604,135200,1094661750,13430,13430,13430,13430,169
|
|
20240604,135100,1092392080,13430,13440,13440,13430,97
|
|
20240604,135000,1091088790,13450,13450,13450,13450,1
|
|
20240604,134900,1091075340,13440,13440,13440,13440,9
|
|
20240604,134800,1090954380,13430,13430,13430,13430,1
|
|
20240604,134700,1090940950,13450,13450,13450,13450,101
|
|
20240604,134600,1089582500,13450,13450,13450,13450,0
|
|
20240604,134500,1089582500,13450,13440,13450,13440,145
|
|
20240604,134400,1087633600,13450,13450,13450,13450,15
|
|
20240604,134300,1087431850,13450,13450,13450,13450,0
|
|
20240604,134200,1087431850,13450,13440,13450,13440,350
|
|
20240604,134100,1082727510,13440,13440,13440,13440,45
|
|
20240604,134000,1082122710,13440,13440,13440,13440,15
|
|
20240604,133900,1081921110,13440,13440,13440,13440,182
|
|
20240604,133800,1079475030,13440,13440,13440,13440,22
|
|
20240604,133700,1079179350,13440,13440,13440,13440,102
|
|
20240604,133600,1077808470,13440,13440,13440,13440,0
|
|
20240604,133500,1077808470,13440,13440,13440,13440,70
|
|
20240604,133400,1076867670,13440,13440,13440,13440,4
|
|
20240604,133300,1076813910,13430,13430,13430,13430,19
|
|
20240604,133200,1076558740,13430,13430,13430,13430,28
|
|
20240604,133100,1076182700,13430,13430,13430,13430,63
|
|
20240604,133000,1075336610,13430,13430,13430,13430,15
|
|
20240604,132900,1075135160,13430,13430,13430,13430,0
|
|
20240604,132800,1075135160,13430,13430,13430,13420,862
|
|
20240604,132700,1063559830,13420,13420,13420,13420,0
|
|
20240604,132600,1063559830,13420,13440,13440,13420,179
|
|
20240604,132500,1061156390,13440,13440,13440,13440,615
|
|
20240604,132400,1052890790,13440,13440,13440,13440,19
|
|
20240604,132300,1052635430,13440,13440,13440,13440,12
|
|
20240604,132200,1052474150,13440,13440,13440,13440,19
|
|
20240604,132100,1052218790,13440,13440,13440,13440,0
|
|
20240604,132000,1052218790,13440,13440,13440,13440,0
|
|
20240604,131900,1052218790,13440,13440,13440,13440,0
|
|
20240604,131800,1052218790,13440,13440,13440,13440,1
|
|
20240604,131700,1052205350,13450,13450,13450,13450,33
|
|
20240604,131600,1051761500,13440,13440,13440,13440,0
|
|
20240604,131500,1051761500,13440,13440,13440,13440,50
|
|
20240604,131400,1051089500,13430,13430,13430,13430,0
|
|
20240604,131300,1051089500,13430,13430,13430,13430,96
|
|
20240604,131200,1049800220,13420,13410,13420,13410,103
|
|
20240604,131100,1048418810,13410,13440,13440,13410,500
|
|
20240604,131000,1041702650,13440,13440,13440,13440,0
|
|
20240604,130900,1041702650,13440,13450,13450,13440,30
|
|
20240604,130800,1041299340,13440,13440,13440,13440,1
|
|
20240604,130700,1041285900,13440,13440,13440,13440,0
|
|
20240604,130600,1041285900,13440,13440,13440,13440,19
|
|
20240604,130500,1041030540,13450,13450,13450,13450,9
|
|
20240604,130400,1040909490,13450,13440,13450,13440,274
|
|
20240604,130300,1037226890,13450,13450,13450,13450,17
|
|
20240604,130200,1036998240,13440,13440,13440,13440,11
|
|
20240604,130100,1036850400,13450,13450,13450,13450,5
|
|
20240604,130000,1036783150,13450,13450,13450,13450,216
|
|
20240604,125900,1033877950,13460,13460,13460,13460,0
|
|
20240604,125800,1033877950,13460,13460,13460,13460,5
|
|
20240604,125700,1033810650,13460,13460,13460,13460,0
|
|
20240604,125600,1033810650,13460,13460,13460,13460,0
|
|
20240604,125500,1033810650,13460,13460,13460,13460,0
|
|
20240604,125400,1033810650,13460,13460,13460,13460,253
|
|
20240604,125300,1030405270,13440,13460,13460,13440,1482
|
|
20240604,125200,1010460550,13460,13460,13460,13460,1
|
|
20240604,125100,1010447090,13460,13460,13460,13460,0
|
|
20240604,125000,1010447090,13460,13460,13460,13460,0
|
|
20240604,124900,1010447090,13460,13460,13460,13460,0
|
|
20240604,124800,1010447090,13460,13460,13460,13460,0
|
|
20240604,124700,1010447090,13460,13460,13460,13460,0
|
|
20240604,124600,1010447090,13460,13480,13480,13460,421
|
|
20240604,124500,1004775820,13470,13470,13470,13470,1
|
|
20240604,124400,1004762350,13410,13490,13490,13410,1418
|
|
20240604,124300,985698860,13520,13500,13520,13500,273
|
|
20240604,124200,982009360,13500,13500,13500,13500,151
|
|
20240604,124100,979970860,13500,13500,13500,13500,0
|
|
20240604,124000,979970860,13500,13520,13520,13500,180
|
|
20240604,123900,977538860,13520,13520,13520,13520,100
|
|
20240604,123800,976186860,13520,13520,13520,13520,163
|
|
20240604,123700,973983100,13480,13490,13490,13480,103
|
|
20240604,123600,972593870,13500,13510,13510,13500,212
|
|
20240604,123500,969730370,13530,13550,13550,13530,895
|
|
20240604,123400,957619900,13560,13580,13580,13560,161
|
|
20240604,123300,955436100,13610,13610,13610,13610,2
|
|
20240604,123200,955408880,13580,13600,13600,13580,147
|
|
20240604,123100,953412420,13600,13600,13600,13600,0
|
|
20240604,123000,953412420,13600,13600,13600,13600,317
|
|
20240604,122900,949101220,13640,13640,13640,13640,0
|
|
20240604,122800,949101220,13640,13640,13640,13640,692
|
|
20240604,122700,939662340,13640,13600,13640,13600,5178
|
|
20240604,122600,869207740,13600,13580,13600,13580,1655
|
|
20240604,122500,846706430,13590,13530,13590,13530,501
|
|
20240604,122400,839902110,13530,13500,13530,13500,9
|
|
20240604,122300,839780580,13500,13500,13500,13500,75
|
|
20240604,122200,838768080,13500,13490,13500,13490,502
|
|
20240604,122100,831991180,13480,13500,13500,13480,63
|
|
20240604,122000,831141780,13500,13490,13500,13490,90
|
|
20240604,121900,829927630,13490,13520,13520,13490,452
|
|
20240604,121800,823819800,13520,13520,13520,13520,1
|
|
20240604,121700,823806280,13520,13520,13520,13520,0
|
|
20240604,121600,823806280,13520,13520,13520,13520,1
|
|
20240604,121500,823792760,13510,13470,13510,13470,350
|
|
20240604,121400,819067750,13470,13450,13470,13450,261
|
|
20240604,121300,815553110,13450,13450,13450,13450,82
|
|
20240604,121200,814450210,13450,13450,13450,13450,5
|
|
20240604,121100,814382960,13450,13430,13450,13410,294
|
|
20240604,121000,810436090,13450,13440,13450,13440,3
|
|
20240604,120900,810395760,13440,13440,13440,13440,0
|
|
20240604,120800,810395760,13440,13440,13440,13440,0
|
|
20240604,120700,810395760,13440,13440,13440,13440,0
|
|
20240604,120600,810395760,13440,13440,13440,13440,0
|
|
20240604,120500,810395760,13440,13440,13440,13440,15
|
|
20240604,120400,810194160,13440,13440,13440,13440,0
|
|
20240604,120300,810194160,13440,13440,13440,13440,3
|
|
20240604,120200,810153840,13430,13430,13430,13430,73
|
|
20240604,120100,809173450,13410,13410,13410,13410,0
|
|
20240604,120000,809173450,13410,13410,13410,13410,0
|
|
20240604,115900,809173450,13410,13410,13410,13410,50
|
|
20240604,115800,808502950,13410,13410,13410,13410,0
|
|
20240604,115700,808502950,13410,13440,13440,13410,12
|
|
20240604,115600,808341970,13460,13460,13460,13460,33
|
|
20240604,115500,807897790,13460,13460,13460,13460,5
|
|
20240604,115400,807830490,13460,13460,13460,13460,0
|
|
20240604,115300,807830490,13460,13460,13460,13460,0
|
|
20240604,115200,807830490,13460,13460,13460,13460,1
|
|
20240604,115100,807817030,13460,13430,13460,13400,3488
|
|
20240604,115000,761063900,13430,13430,13430,13430,0
|
|
20240604,114900,761063900,13430,13430,13430,13430,0
|
|
20240604,114800,761063900,13430,13430,13430,13430,0
|
|
20240604,114700,761063900,13430,13410,13430,13400,542
|
|
20240604,114600,753799820,13410,13400,13410,13400,1217
|
|
20240604,114500,737491800,13400,13420,13420,13400,2001
|
|
20240604,114400,710674310,13430,13440,13440,13430,257
|
|
20240604,114300,707221740,13450,13450,13450,13450,342
|
|
20240604,114200,702621840,13460,13460,13460,13460,18
|
|
20240604,114100,702379560,13460,13460,13460,13460,132
|
|
20240604,114000,700602840,13460,13460,13460,13460,23
|
|
20240604,113900,700293260,13450,13450,13450,13450,0
|
|
20240604,113800,700293260,13450,13460,13460,13450,200
|
|
20240604,113700,697602900,13460,13460,13460,13460,0
|
|
20240604,113600,697602900,13460,13460,13460,13460,5
|
|
20240604,113500,697535600,13460,13470,13470,13460,302
|
|
20240604,113400,693468850,13470,13470,13470,13470,47
|
|
20240604,113300,692835760,13470,13470,13470,13470,19
|
|
20240604,113200,692579830,13470,13470,13470,13470,1
|
|
20240604,113100,692566360,13470,13490,13490,13470,335
|
|
20240604,113000,688052470,13490,13490,13490,13490,69
|
|
20240604,112900,687121660,13490,13490,13490,13490,19
|
|
20240604,112800,686865350,13490,13490,13490,13490,0
|
|
20240604,112700,686865350,13490,13490,13490,13490,82
|
|
20240604,112600,685759170,13490,13490,13490,13490,418
|
|
20240604,112500,680120350,13490,13500,13500,13490,36
|
|
20240604,112400,679634530,13490,13490,13490,13490,100
|
|
20240604,112300,678285530,13510,13510,13510,13510,0
|
|
20240604,112200,678285530,13510,13510,13510,13510,5
|
|
20240604,112100,678217980,13500,13500,13500,13500,60
|
|
20240604,112000,677407980,13490,13490,13490,13490,1
|
|
20240604,111900,677394490,13510,13510,13510,13510,1
|
|
20240604,111800,677380980,13510,13510,13510,13510,8
|
|
20240604,111700,677272900,13490,13510,13510,13490,4
|
|
20240604,111600,677218880,13500,13490,13500,13490,107
|
|
20240604,111500,675774920,13490,13490,13490,13490,0
|
|
20240604,111400,675774920,13490,13490,13490,13490,142
|
|
20240604,111300,673859340,13490,13540,13540,13490,350
|
|
20240604,111200,669124670,13540,13540,13540,13540,0
|
|
20240604,111100,669124670,13540,13560,13560,13540,25
|
|
20240604,111000,668785970,13580,13580,13590,13580,471
|
|
20240604,110900,662389690,13580,13510,13590,13500,835
|
|
20240604,110800,651081010,13500,13510,13510,13500,98
|
|
20240604,110700,649757270,13510,13510,13510,13510,494
|
|
20240604,110600,643083330,13510,13520,13530,13510,132
|
|
20240604,110500,641298560,13540,13520,13540,13520,231
|
|
20240604,110400,638174280,13520,13520,13520,13510,285
|
|
20240604,110300,634323820,13520,13510,13520,13510,93
|
|
20240604,110200,633066650,13510,13490,13510,13490,1149
|
|
20240604,110100,617560580,13480,13480,13480,13480,3
|
|
20240604,110000,617520140,13480,13470,13480,13470,715
|
|
20240604,105900,607887240,13460,13460,13460,13460,4
|
|
20240604,105800,607833400,13460,13450,13460,13450,128
|
|
20240604,105700,606111630,13450,13450,13450,13450,3
|
|
20240604,105600,606071280,13450,13460,13460,13450,129
|
|
20240604,105500,604335060,13460,13460,13460,13460,27
|
|
20240604,105400,603971640,13460,13470,13470,13460,15
|
|
20240604,105300,603769650,13460,13460,13460,13460,33
|
|
20240604,105200,603325470,13460,13460,13460,13460,10
|
|
20240604,105100,603190870,13490,13490,13490,13490,1
|
|
20240604,105000,603177380,13450,13450,13450,13450,40
|
|
20240604,104900,602639380,13490,13480,13490,13480,138
|
|
20240604,104800,600779060,13480,13480,13480,13480,51
|
|
20240604,104700,600091580,13480,13480,13480,13480,0
|
|
20240604,104600,600091580,13480,13440,13480,13440,110
|
|
20240604,104500,598612070,13430,13420,13430,13420,201
|
|
20240604,104400,595913360,13430,13430,13430,13430,67
|
|
20240604,104300,595013550,13420,13420,13420,13420,474
|
|
20240604,104200,588652470,13410,13360,13410,13360,1144
|
|
20240604,104100,573331270,13360,13380,13380,13360,2
|
|
20240604,104000,573304530,13390,13350,13390,13350,42
|
|
20240604,103900,572743750,13350,13350,13350,13350,0
|
|
20240604,103800,572743750,13350,13360,13360,13350,396
|
|
20240604,103700,567456700,13390,13360,13390,13350,1460
|
|
20240604,103600,547934060,13350,13360,13360,13340,695
|
|
20240604,103500,538657060,13350,13370,13380,13350,1218
|
|
20240604,103400,522387080,13370,13380,13380,13370,212
|
|
20240604,103300,519550640,13380,13370,13380,13370,20
|
|
20240604,103200,519283060,13380,13360,13380,13360,573
|
|
20240604,103100,511627400,13350,13390,13390,13350,657
|
|
20240604,103000,502848630,13390,13400,13400,13360,1178
|
|
20240604,102900,487088350,13390,13400,13410,13390,435
|
|
20240604,102800,481260180,13400,13430,13430,13400,1436
|
|
20240604,102700,462000340,13420,13420,13420,13420,0
|
|
20240604,102600,462000340,13420,13420,13420,13410,1218
|
|
20240604,102500,445656010,13420,13440,13440,13420,1087
|
|
20240604,102400,431059960,13450,13450,13450,13450,5
|
|
20240604,102300,430992710,13460,13460,13460,13450,21
|
|
20240604,102200,430710240,13460,13460,13460,13460,45
|
|
20240604,102100,430104540,13460,13460,13460,13460,0
|
|
20240604,102000,430104540,13460,13460,13460,13460,30
|
|
20240604,101900,429700740,13450,13450,13450,13450,3
|
|
20240604,101800,429660390,13430,13480,13480,13430,363
|
|
20240604,101700,424770650,13480,13470,13480,13470,100
|
|
20240604,101600,423423500,13480,13430,13480,13430,12
|
|
20240604,101500,423262090,13440,13450,13460,13430,717
|
|
20240604,101400,413624280,13460,13470,13470,13460,203
|
|
20240604,101300,410890950,13470,13470,13470,13470,10
|
|
20240604,101200,410756250,13470,13470,13470,13470,6
|
|
20240604,101100,410675430,13460,13500,13500,13460,599
|
|
20240604,101000,402606890,13480,13500,13500,13480,41
|
|
20240604,100900,402054190,13480,13480,13500,13480,11
|
|
20240604,100800,401905890,13480,13490,13490,13480,11
|
|
20240604,100700,401757520,13490,13500,13500,13490,697
|
|
20240604,100600,392349520,13510,13500,13520,13500,479
|
|
20240604,100500,385879910,13490,13500,13510,13490,252
|
|
20240604,100400,382477950,13510,13520,13520,13510,86
|
|
20240604,100300,381315990,13520,13520,13530,13520,38
|
|
20240604,100200,380802210,13520,13520,13520,13520,46
|
|
20240604,100100,380180290,13520,13530,13530,13520,450
|
|
20240604,100000,374091950,13540,13560,13560,13540,173
|
|
20240604,095900,371746510,13560,13560,13560,13560,1
|
|
20240604,095800,371732950,13560,13560,13560,13560,17
|
|
20240604,095700,371502430,13560,13560,13560,13560,80
|
|
20240604,095600,370417630,13560,13560,13560,13560,2
|
|
20240604,095500,370390510,13510,13550,13550,13510,1769
|
|
20240604,095400,346483820,13560,13530,13560,13530,153
|
|
20240604,095300,344411090,13530,13530,13530,13530,1
|
|
20240604,095200,344397560,13520,13510,13530,13510,216
|
|
20240604,095100,341477320,13510,13510,13510,13510,0
|
|
20240604,095000,341477320,13510,13510,13510,13510,51
|
|
20240604,094900,340788310,13510,13500,13510,13500,229
|
|
20240604,094800,337695810,13480,13460,13480,13460,178
|
|
20240604,094700,335298370,13500,13460,13500,13460,65
|
|
20240604,094600,334422470,13500,13510,13510,13500,167
|
|
20240604,094500,332166350,13510,13510,13510,13510,50
|
|
20240604,094400,331490850,13510,13480,13540,13480,865
|
|
20240604,094300,319804230,13470,13430,13470,13430,233
|
|
20240604,094200,316669600,13450,13460,13460,13440,119
|
|
20240604,094100,315070100,13460,13460,13460,13450,1105
|
|
20240604,094000,300205270,13460,13460,13460,13460,190
|
|
20240604,093900,297647870,13490,13470,13490,13460,73
|
|
20240604,093800,296664570,13460,13460,13460,13460,0
|
|
20240604,093700,296664570,13460,13470,13480,13460,33
|
|
20240604,093600,296219960,13460,13460,13460,13460,210
|
|
20240604,093500,293393360,13460,13450,13460,13430,679
|
|
20240604,093400,284260170,13450,13460,13460,13450,1305
|
|
20240604,093300,266707820,13450,13460,13490,13450,605
|
|
20240604,093200,258567250,13490,13490,13490,13490,1
|
|
20240604,093100,258553760,13450,13450,13450,13440,502
|
|
20240604,093000,251802860,13460,13510,13510,13360,2762
|
|
20240604,092900,214740900,13500,13540,13540,13500,385
|
|
20240604,092800,209530860,13540,13580,13580,13380,3961
|
|
20240604,092700,156026450,13590,13600,13600,13590,298
|
|
20240604,092600,151975870,13590,13590,13590,13590,297
|
|
20240604,092500,147939640,13590,13610,13620,13590,990
|
|
20240604,092400,134465610,13610,13600,13610,13600,145
|
|
20240604,092300,132493160,13620,13590,13620,13590,173
|
|
20240604,092200,130138670,13630,13600,13660,13590,726
|
|
20240604,092100,120249540,13600,13570,13600,13560,2406
|
|
20240604,092000,87558980,13570,13570,13600,13570,1195
|
|
20240604,091900,71334020,13580,13580,13580,13580,380
|
|
20240604,091800,66173620,13580,13630,13630,13580,200
|
|
20240604,091700,63456340,13630,13630,13630,13630,50
|
|
20240604,091600,62774840,13630,13630,13630,13630,70
|
|
20240604,091500,61820740,13630,13630,13630,13630,5
|
|
20240604,091400,61752590,13580,13680,13680,13570,330
|
|
20240604,091300,57268380,13680,13640,13690,13630,648
|
|
20240604,091200,48405730,13630,13580,13630,13570,829
|
|
20240604,091100,37129480,13590,13590,13590,13590,109
|
|
20240604,091000,35648170,13600,13600,13600,13570,510
|
|
20240604,090900,28717160,13600,13650,13650,13600,507
|
|
20240604,090800,21818230,13650,13650,13650,13650,100
|
|
20240604,090700,20453230,13650,13650,13650,13650,0
|
|
20240604,090600,20453230,13650,13600,13650,13600,61
|
|
20240604,090500,19622800,13630,13630,13680,13630,32
|
|
20240604,090400,19186590,13630,13630,13630,13630,88
|
|
20240604,090300,17987150,13680,13680,13680,13620,124
|
|
20240604,090200,16296830,13670,13670,13680,13620,175
|
|
20240604,090100,13905190,13670,13620,13670,13620,471
|
|
20240604,090000,7487970,13620,13560,13630,13560,551
|