600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185700,2335304290,12390,12390,12390,12390,976
|
|
20240607,185600,2335304290,12390,12390,12390,12390,0
|
|
20240607,185500,2335304290,12390,12390,12390,12390,0
|
|
20240607,185400,2335304290,12390,12390,12390,12390,0
|
|
20240607,185300,2335304290,12390,12390,12390,12390,0
|
|
20240607,185200,2335304290,12390,12390,12390,12390,0
|
|
20240607,185100,2335304290,12390,12390,12390,12390,0
|
|
20240607,185000,2335304290,12390,12390,12390,12390,0
|
|
20240607,184900,2335304290,12390,12390,12390,12390,0
|
|
20240607,184800,2335304290,12390,12390,12390,12390,0
|
|
20240607,184700,2335304290,12390,12390,12390,12390,0
|
|
20240607,184600,2335304290,12390,12390,12390,12390,0
|
|
20240607,184500,2335304290,12390,12390,12390,12390,0
|
|
20240607,184400,2335304290,12390,12390,12390,12390,0
|
|
20240607,184300,2335304290,12390,12390,12390,12390,0
|
|
20240607,184200,2335304290,12390,12390,12390,12390,0
|
|
20240607,184100,2335304290,12390,12390,12390,12390,0
|
|
20240607,184000,2335304290,12390,12390,12390,12390,0
|
|
20240607,183900,2335304290,12390,12390,12390,12390,0
|
|
20240607,183800,2335304290,12390,12390,12390,12390,0
|
|
20240607,183700,2335304290,12390,12390,12390,12390,0
|
|
20240607,183600,2335304290,12390,12390,12390,12390,0
|
|
20240607,183500,2335304290,12390,12390,12390,12390,0
|
|
20240607,183400,2335304290,12390,12390,12390,12390,0
|
|
20240607,183300,2335304290,12390,12390,12390,12390,0
|
|
20240607,183200,2335304290,12390,12390,12390,12390,0
|
|
20240607,183100,2335304290,12390,12390,12390,12390,0
|
|
20240607,183000,2335304290,12390,12390,12390,12390,0
|
|
20240607,182900,2335304290,12390,12390,12390,12390,0
|
|
20240607,182800,2335304290,12390,12390,12390,12390,0
|
|
20240607,182700,2335304290,12390,12390,12390,12390,976
|
|
20240607,182600,2335304290,12390,12390,12390,12390,0
|
|
20240607,182500,2335304290,12390,12390,12390,12390,0
|
|
20240607,182400,2335304290,12390,12390,12390,12390,0
|
|
20240607,182300,2335304290,12390,12390,12390,12390,0
|
|
20240607,182200,2335304290,12390,12390,12390,12390,0
|
|
20240607,182100,2335304290,12390,12390,12390,12390,0
|
|
20240607,182000,2335304290,12390,12390,12390,12390,0
|
|
20240607,181900,2335304290,12390,12390,12390,12390,0
|
|
20240607,181800,2335304290,12390,12390,12390,12390,0
|
|
20240607,181700,2335304290,12390,12390,12390,12390,0
|
|
20240607,181600,2335304290,12390,12390,12390,12390,0
|
|
20240607,181500,2335304290,12390,12390,12390,12390,0
|
|
20240607,181400,2335304290,12390,12390,12390,12390,0
|
|
20240607,181300,2335304290,12390,12390,12390,12390,0
|
|
20240607,181200,2335304290,12390,12390,12390,12390,0
|
|
20240607,181100,2335304290,12390,12390,12390,12390,0
|
|
20240607,181000,2335304290,12390,12390,12390,12390,0
|
|
20240607,180900,2335304290,12390,12390,12390,12390,0
|
|
20240607,180800,2335304290,12390,12390,12390,12390,0
|
|
20240607,180700,2335304290,12390,12390,12390,12390,0
|
|
20240607,180600,2335304290,12390,12390,12390,12390,0
|
|
20240607,180500,2335304290,12390,12390,12390,12390,0
|
|
20240607,180400,2335304290,12390,12390,12390,12390,0
|
|
20240607,180300,2335304290,12390,12390,12390,12390,0
|
|
20240607,180200,2335304290,12390,12390,12390,12390,0
|
|
20240607,180100,2335304290,12390,12390,12390,12390,0
|
|
20240607,180000,2335304290,12390,12390,12390,12390,0
|
|
20240607,175900,2335304290,12390,12390,12390,12390,0
|
|
20240607,175800,2335304290,12390,12390,12390,12390,0
|
|
20240607,175700,2335304290,12390,12390,12390,12390,976
|
|
20240607,175600,2335304290,12390,12390,12390,12390,0
|
|
20240607,175500,2335304290,12390,12390,12390,12390,0
|
|
20240607,175400,2335304290,12390,12390,12390,12390,0
|
|
20240607,175300,2335304290,12390,12390,12390,12390,0
|
|
20240607,175200,2335304290,12390,12390,12390,12390,0
|
|
20240607,175100,2335304290,12390,12390,12390,12390,0
|
|
20240607,175000,2335304290,12390,12390,12390,12390,0
|
|
20240607,174900,2335304290,12390,12390,12390,12390,0
|
|
20240607,174800,2335304290,12390,12390,12390,12390,0
|
|
20240607,174700,2335304290,12390,12390,12390,12390,0
|
|
20240607,174600,2335304290,12390,12390,12390,12390,0
|
|
20240607,174500,2335304290,12390,12390,12390,12390,0
|
|
20240607,174400,2335304290,12390,12390,12390,12390,0
|
|
20240607,174300,2335304290,12390,12390,12390,12390,0
|
|
20240607,174200,2335304290,12390,12390,12390,12390,0
|
|
20240607,174100,2335304290,12390,12390,12390,12390,0
|
|
20240607,174000,2335304290,12390,12390,12390,12390,0
|
|
20240607,173900,2335304290,12390,12390,12390,12390,0
|
|
20240607,173800,2335304290,12390,12390,12390,12390,0
|
|
20240607,173700,2335304290,12390,12390,12390,12390,0
|
|
20240607,173600,2335304290,12390,12390,12390,12390,0
|
|
20240607,173500,2335304290,12390,12390,12390,12390,0
|
|
20240607,173400,2335304290,12390,12390,12390,12390,0
|
|
20240607,173300,2335304290,12390,12390,12390,12390,0
|
|
20240607,173200,2335304290,12390,12390,12390,12390,0
|
|
20240607,173100,2335304290,12390,12390,12390,12390,0
|
|
20240607,173000,2335304290,12390,12390,12390,12390,0
|
|
20240607,172900,2335304290,12390,12390,12390,12390,0
|
|
20240607,172800,2335304290,12390,12390,12390,12390,0
|
|
20240607,172700,2335304290,12390,12390,12390,12390,976
|
|
20240607,172600,2335304290,12390,12390,12390,12390,0
|
|
20240607,172500,2335304290,12390,12390,12390,12390,0
|
|
20240607,172400,2335304290,12390,12390,12390,12390,0
|
|
20240607,172300,2335304290,12390,12390,12390,12390,0
|
|
20240607,172200,2335304290,12390,12390,12390,12390,0
|
|
20240607,172100,2335304290,12390,12390,12390,12390,0
|
|
20240607,172000,2335304290,12390,12390,12390,12390,0
|
|
20240607,171900,2335304290,12390,12390,12390,12390,0
|
|
20240607,171800,2335304290,12390,12390,12390,12390,0
|
|
20240607,171700,2335304290,12390,12390,12390,12390,0
|
|
20240607,171600,2335304290,12390,12390,12390,12390,0
|
|
20240607,171500,2335304290,12390,12390,12390,12390,0
|
|
20240607,171400,2335304290,12390,12390,12390,12390,0
|
|
20240607,171300,2335304290,12390,12390,12390,12390,0
|
|
20240607,171200,2335304290,12390,12390,12390,12390,0
|
|
20240607,171100,2335304290,12390,12390,12390,12390,0
|
|
20240607,171000,2335304290,12390,12390,12390,12390,0
|
|
20240607,170900,2335304290,12390,12390,12390,12390,0
|
|
20240607,170800,2335304290,12390,12390,12390,12390,0
|
|
20240607,170700,2335304290,12390,12390,12390,12390,0
|
|
20240607,170600,2335304290,12390,12390,12390,12390,0
|
|
20240607,170500,2335304290,12390,12390,12390,12390,0
|
|
20240607,170400,2335304290,12390,12390,12390,12390,0
|
|
20240607,170300,2335304290,12390,12390,12390,12390,0
|
|
20240607,170200,2335304290,12390,12390,12390,12390,0
|
|
20240607,170100,2335304290,12390,12390,12390,12390,0
|
|
20240607,170000,2335304290,12390,12390,12390,12390,0
|
|
20240607,165900,2335304290,12390,12390,12390,12390,0
|
|
20240607,165800,2335304290,12390,12390,12390,12390,0
|
|
20240607,165700,2335304290,12390,12390,12390,12390,976
|
|
20240607,165600,2335304290,12390,12390,12390,12390,0
|
|
20240607,165500,2335304290,12390,12390,12390,12390,0
|
|
20240607,165400,2335304290,12390,12390,12390,12390,0
|
|
20240607,165300,2335304290,12390,12390,12390,12390,0
|
|
20240607,165200,2335304290,12390,12390,12390,12390,0
|
|
20240607,165100,2335304290,12390,12390,12390,12390,0
|
|
20240607,165000,2335304290,12390,12390,12390,12390,0
|
|
20240607,164900,2335304290,12390,12390,12390,12390,0
|
|
20240607,164800,2335304290,12390,12390,12390,12390,0
|
|
20240607,164700,2335304290,12390,12390,12390,12390,0
|
|
20240607,164600,2335304290,12390,12390,12390,12390,0
|
|
20240607,164500,2335304290,12390,12390,12390,12390,0
|
|
20240607,164400,2335304290,12390,12390,12390,12390,0
|
|
20240607,164300,2335304290,12390,12390,12390,12390,0
|
|
20240607,164200,2335304290,12390,12390,12390,12390,0
|
|
20240607,164100,2335304290,12390,12390,12390,12390,0
|
|
20240607,164000,2335304290,12390,12390,12390,12390,0
|
|
20240607,163900,2335304290,12390,12390,12390,12390,0
|
|
20240607,163800,2335304290,12390,12390,12390,12390,0
|
|
20240607,163700,2335304290,12390,12390,12390,12390,0
|
|
20240607,163600,2335304290,12390,12390,12390,12390,0
|
|
20240607,163500,2335304290,12390,12390,12390,12390,0
|
|
20240607,163400,2335304290,12390,12390,12390,12390,0
|
|
20240607,163300,2335304290,12390,12390,12390,12390,0
|
|
20240607,163200,2335304290,12390,12390,12390,12390,0
|
|
20240607,163100,2335304290,12390,12390,12390,12390,0
|
|
20240607,163000,2335304290,12390,12390,12390,12390,0
|
|
20240607,162900,2335304290,12390,12390,12390,12390,0
|
|
20240607,162800,2335304290,12390,12390,12390,12390,0
|
|
20240607,162700,2335304290,12390,12390,12390,12390,976
|
|
20240607,162600,2335304290,12390,12390,12390,12390,0
|
|
20240607,162500,2335304290,12390,12390,12390,12390,0
|
|
20240607,162400,2335304290,12390,12390,12390,12390,0
|
|
20240607,162300,2335304290,12390,12390,12390,12390,0
|
|
20240607,162200,2335304290,12390,12390,12390,12390,0
|
|
20240607,162100,2335304290,12390,12390,12390,12390,0
|
|
20240607,162000,2335304290,12390,12390,12390,12390,0
|
|
20240607,161900,2335304290,12390,12390,12390,12390,0
|
|
20240607,161800,2335304290,12390,12390,12390,12390,0
|
|
20240607,161700,2335304290,12390,12390,12390,12390,0
|
|
20240607,161600,2335304290,12390,12390,12390,12390,0
|
|
20240607,161500,2335304290,12390,12390,12390,12390,0
|
|
20240607,161400,2335304290,12390,12390,12390,12390,0
|
|
20240607,161300,2335304290,12390,12390,12390,12390,0
|
|
20240607,161200,2335304290,12390,12390,12390,12390,0
|
|
20240607,161100,2335304290,12390,12390,12390,12390,0
|
|
20240607,161000,2335304290,12390,12390,12390,12390,0
|
|
20240607,160900,2335304290,12390,12390,12390,12390,0
|
|
20240607,160800,2335304290,12390,12390,12390,12390,0
|
|
20240607,160700,2335304290,12390,12390,12390,12390,0
|
|
20240607,160600,2335304290,12390,12390,12390,12390,0
|
|
20240607,160500,2335304290,12390,12390,12390,12390,0
|
|
20240607,160400,2335304290,12390,12390,12390,12390,0
|
|
20240607,160300,2335304290,12390,12390,12390,12390,0
|
|
20240607,160200,2335304290,12390,12390,12390,12390,0
|
|
20240607,160100,2335304290,12390,12390,12390,12390,0
|
|
20240607,160000,2335304290,12390,12390,12390,12390,0
|
|
20240607,155900,2335304290,12390,12390,12390,12390,0
|
|
20240607,155800,2335304290,12390,12390,12390,12390,0
|
|
20240607,155700,2335304290,12390,12390,12390,12390,976
|
|
20240607,155600,2335304290,12390,12390,12390,12390,0
|
|
20240607,155500,2335304290,12390,12390,12390,12390,0
|
|
20240607,155400,2335304290,12390,12390,12390,12390,0
|
|
20240607,155300,2335304290,12390,12390,12390,12390,0
|
|
20240607,155200,2335304290,12390,12390,12390,12390,0
|
|
20240607,155100,2335304290,12390,12390,12390,12390,0
|
|
20240607,155000,2335304290,12390,12390,12390,12390,0
|
|
20240607,154900,2335304290,12390,12390,12390,12390,0
|
|
20240607,154800,2335304290,12390,12390,12390,12390,0
|
|
20240607,154700,2335304290,12390,12390,12390,12390,0
|
|
20240607,154600,2335304290,12390,12390,12390,12390,0
|
|
20240607,154500,2335304290,12390,12390,12390,12390,0
|
|
20240607,154400,2335304290,12390,12390,12390,12390,0
|
|
20240607,154300,2335304290,12390,12390,12390,12390,0
|
|
20240607,154200,2335304290,12390,12390,12390,12390,0
|
|
20240607,154100,2335304290,12390,12390,12390,12390,0
|
|
20240607,154000,2335304290,12390,12390,12390,12390,0
|
|
20240607,153900,2335304290,12390,12390,12390,12390,0
|
|
20240607,153800,2335304290,12390,12390,12390,12390,0
|
|
20240607,153700,2335304290,12390,12390,12390,12390,0
|
|
20240607,153600,2335304290,12390,12390,12390,12390,0
|
|
20240607,153500,2335304290,12390,12390,12390,12390,0
|
|
20240607,153400,2335304290,12390,12390,12390,12390,0
|
|
20240607,153300,2335304290,12390,12390,12390,12390,0
|
|
20240607,153200,2335304290,12390,12390,12390,12390,0
|
|
20240607,153100,2335304290,12390,12390,12390,12390,0
|
|
20240607,153000,2335304290,12390,12390,12390,12390,976
|
|
20240607,152900,2323211650,12390,12390,12390,12390,0
|
|
20240607,152800,2323211650,12390,12390,12390,12390,0
|
|
20240607,152700,2323211650,12390,12390,12390,12390,0
|
|
20240607,152600,2323211650,12390,12390,12390,12390,0
|
|
20240607,152500,2323211650,12390,12390,12390,12390,0
|
|
20240607,152400,2323211650,12390,12390,12390,12390,0
|
|
20240607,152300,2323211650,12390,12390,12390,12390,0
|
|
20240607,152200,2323211650,12390,12390,12390,12390,0
|
|
20240607,152100,2323211650,12390,12390,12390,12390,0
|
|
20240607,152000,2323211650,12390,12390,12390,12390,0
|
|
20240607,151900,2323211650,12390,12340,12390,12280,8676
|
|
20240607,151800,2216359580,12340,12350,12350,12340,1102
|
|
20240607,151700,2202753790,12360,12380,12410,12350,2416
|
|
20240607,151600,2172877690,12380,12410,12410,12380,752
|
|
20240607,151500,2163565410,12410,12410,12410,12410,100
|
|
20240607,151400,2162324410,12410,12410,12420,12410,881
|
|
20240607,151300,2151390390,12410,12410,12410,12410,52
|
|
20240607,151200,2150745070,12420,12430,12430,12410,808
|
|
20240607,151100,2140711610,12430,12430,12430,12430,250
|
|
20240607,151000,2137604110,12420,12430,12430,12420,93
|
|
20240607,150900,2136448130,12430,12430,12430,12430,6
|
|
20240607,150800,2136373550,12430,12430,12430,12430,13
|
|
20240607,150700,2136211960,12430,12430,12430,12430,77
|
|
20240607,150600,2135254850,12420,12420,12440,12420,411
|
|
20240607,150500,2130149330,12420,12410,12420,12410,175
|
|
20240607,150400,2127976430,12400,12400,12400,12400,159
|
|
20240607,150300,2126004830,12420,12420,12420,12420,0
|
|
20240607,150200,2126004830,12420,12420,12420,12420,4
|
|
20240607,150100,2125955150,12390,12420,12420,12390,128
|
|
20240607,150000,2124368100,12410,12410,12410,12410,0
|
|
20240607,145900,2124368100,12410,12390,12410,12390,395
|
|
20240607,145800,2119470210,12380,12380,12380,12380,3
|
|
20240607,145700,2119433070,12400,12400,12400,12400,71
|
|
20240607,145600,2118552670,12380,12380,12380,12380,0
|
|
20240607,145500,2118552670,12380,12410,12410,12380,189
|
|
20240607,145400,2116209800,12400,12400,12400,12400,0
|
|
20240607,145300,2116209800,12400,12400,12400,12400,83
|
|
20240607,145200,2115180600,12400,12400,12400,12400,718
|
|
20240607,145100,2106277400,12400,12410,12410,12400,151
|
|
20240607,145000,2104403500,12420,12420,12420,12410,110
|
|
20240607,144900,2103037520,12400,12400,12400,12400,0
|
|
20240607,144800,2103037520,12400,12400,12400,12400,0
|
|
20240607,144700,2103037520,12400,12420,12420,12400,220
|
|
20240607,144600,2100305320,12440,12440,12440,12440,0
|
|
20240607,144500,2100305320,12440,12440,12440,12440,0
|
|
20240607,144400,2100305320,12440,12440,12440,12440,109
|
|
20240607,144300,2098949360,12380,12390,12440,12380,4274
|
|
20240607,144200,2045810670,12390,12390,12390,12390,0
|
|
20240607,144100,2045810670,12390,12380,12390,12380,265
|
|
20240607,144000,2042528840,12370,12370,12370,12370,0
|
|
20240607,143900,2042528840,12370,12370,12370,12370,203
|
|
20240607,143800,2040017730,12370,12370,12370,12370,467
|
|
20240607,143700,2034240940,12390,12370,12390,12370,101
|
|
20240607,143600,2032991550,12370,12370,12370,12370,4
|
|
20240607,143500,2032942070,12390,12390,12390,12390,63
|
|
20240607,143400,2032161500,12390,12380,12390,12380,913
|
|
20240607,143300,2020850430,12380,12380,12380,12380,115
|
|
20240607,143200,2019426730,12360,12360,12360,12360,509
|
|
20240607,143100,2013135490,12370,12380,12380,12370,401
|
|
20240607,143000,2008174110,12350,12350,12350,12350,0
|
|
20240607,142900,2008174110,12350,12350,12350,12350,0
|
|
20240607,142800,2008174110,12350,12350,12350,12350,0
|
|
20240607,142700,2008174110,12350,12370,12370,12350,4833
|
|
20240607,142600,1948441020,12370,12380,12380,12370,1292
|
|
20240607,142500,1932448470,12390,12390,12390,12390,5
|
|
20240607,142400,1932386520,12390,12380,12390,12380,9
|
|
20240607,142300,1932275050,12390,12380,12390,12380,382
|
|
20240607,142200,1927545800,12390,12380,12390,12370,1902
|
|
20240607,142100,1904012680,12380,12380,12380,12380,2
|
|
20240607,142000,1903987920,12380,12380,12380,12380,145
|
|
20240607,141900,1902192820,12380,12380,12420,12370,1021
|
|
20240607,141800,1889553230,12380,12400,12420,12380,2950
|
|
20240607,141700,1852991380,12400,12410,12410,12400,802
|
|
20240607,141600,1843046530,12420,12420,12420,12420,24
|
|
20240607,141500,1842748450,12420,12420,12420,12420,16
|
|
20240607,141400,1842549730,12420,12420,12420,12420,0
|
|
20240607,141300,1842549730,12420,12420,12420,12420,0
|
|
20240607,141200,1842549730,12420,12420,12420,12420,1
|
|
20240607,141100,1842537310,12400,12400,12400,12400,278
|
|
20240607,141000,1839090110,12400,12410,12410,12400,720
|
|
20240607,140900,1830162090,12400,12400,12400,12400,0
|
|
20240607,140800,1830162090,12400,12400,12400,12400,2
|
|
20240607,140700,1830137290,12400,12400,12400,12400,50
|
|
20240607,140600,1829517290,12400,12400,12400,12400,113
|
|
20240607,140500,1828116090,12420,12400,12420,12400,2
|
|
20240607,140400,1828091270,12400,12400,12400,12390,1417
|
|
20240607,140300,1810526910,12420,12410,12420,12400,1356
|
|
20240607,140200,1793704900,12410,12410,12410,12410,1
|
|
20240607,140100,1793692490,12410,12410,12410,12410,2
|
|
20240607,140000,1793667670,12440,12440,12440,12440,1
|
|
20240607,135900,1793655230,12440,12420,12460,12420,448
|
|
20240607,135800,1788090710,12460,12460,12460,12460,0
|
|
20240607,135700,1788090710,12460,12460,12460,12460,1
|
|
20240607,135600,1788078250,12420,12420,12420,12420,108
|
|
20240607,135500,1786736890,12430,12440,12440,12430,570
|
|
20240607,135400,1779651610,12440,12440,12440,12440,0
|
|
20240607,135300,1779651610,12440,12440,12440,12440,0
|
|
20240607,135200,1779651610,12440,12460,12460,12440,161
|
|
20240607,135100,1777648730,12460,12460,12460,12460,70
|
|
20240607,135000,1776776530,12450,12450,12450,12450,0
|
|
20240607,134900,1776776530,12450,12450,12450,12450,0
|
|
20240607,134800,1776776530,12450,12450,12450,12450,0
|
|
20240607,134700,1776776530,12450,12450,12450,12450,0
|
|
20240607,134600,1776776530,12450,12450,12450,12450,23
|
|
20240607,134500,1776490180,12450,12460,12460,12450,24
|
|
20240607,134400,1776191330,12460,12450,12460,12450,433
|
|
20240607,134300,1770800420,12460,12470,12470,12460,76
|
|
20240607,134200,1769853160,12470,12460,12470,12460,42
|
|
20240607,134100,1769329710,12470,12470,12470,12470,10
|
|
20240607,134000,1769205010,12470,12480,12480,12470,52
|
|
20240607,133900,1768556530,12490,12480,12490,12480,200
|
|
20240607,133800,1766059660,12470,12470,12470,12470,3
|
|
20240607,133700,1766022250,12480,12480,12480,12480,50
|
|
20240607,133600,1765398250,12480,12470,12480,12470,59
|
|
20240607,133500,1764662470,12490,12490,12490,12490,1
|
|
20240607,133400,1764649980,12480,12480,12480,12480,10
|
|
20240607,133300,1764525180,12490,12490,12490,12490,276
|
|
20240607,133200,1761077940,12500,12500,12500,12500,0
|
|
20240607,133100,1761077940,12500,12500,12500,12500,0
|
|
20240607,133000,1761077940,12500,12490,12500,12490,153
|
|
20240607,132900,1759165480,12500,12500,12500,12500,0
|
|
20240607,132800,1759165480,12500,12490,12500,12490,80
|
|
20240607,132700,1758165930,12470,12470,12470,12470,2
|
|
20240607,132600,1758140990,12470,12470,12470,12470,1
|
|
20240607,132500,1758128520,12480,12460,12480,12460,817
|
|
20240607,132400,1747946330,12460,12470,12470,12460,442
|
|
20240607,132300,1742439000,12470,12470,12470,12470,0
|
|
20240607,132200,1742439000,12470,12470,12470,12470,100
|
|
20240607,132100,1741192000,12470,12470,12470,12470,32
|
|
20240607,132000,1740792960,12470,12470,12470,12470,9
|
|
20240607,131900,1740680730,12470,12470,12470,12470,12
|
|
20240607,131800,1740531090,12470,12470,12470,12470,0
|
|
20240607,131700,1740531090,12470,12470,12470,12470,50
|
|
20240607,131600,1739907590,12470,12470,12470,12470,145
|
|
20240607,131500,1738099440,12470,12470,12470,12470,102
|
|
20240607,131400,1736827500,12470,12470,12470,12470,0
|
|
20240607,131300,1736827500,12470,12470,12470,12460,195
|
|
20240607,131200,1734395870,12470,12470,12470,12470,8
|
|
20240607,131100,1734296110,12470,12480,12480,12470,19
|
|
20240607,131000,1734059090,12480,12490,12490,12480,63
|
|
20240607,130900,1733272290,12500,12500,12500,12500,0
|
|
20240607,130800,1733272290,12500,12500,12500,12500,13
|
|
20240607,130700,1733109790,12490,12490,12490,12490,0
|
|
20240607,130600,1733109790,12490,12490,12490,12490,0
|
|
20240607,130500,1733109790,12490,12480,12490,12480,166
|
|
20240607,130400,1731036550,12470,12460,12470,12460,15
|
|
20240607,130300,1730849640,12460,12460,12470,12450,696
|
|
20240607,130200,1722177540,12460,12460,12460,12460,260
|
|
20240607,130100,1718937940,12470,12460,12470,12460,142
|
|
20240607,130000,1717167210,12460,12450,12460,12450,469
|
|
20240607,125900,1711324510,12450,12460,12460,12450,154
|
|
20240607,125800,1709406000,12470,12460,12470,12460,159
|
|
20240607,125700,1707424840,12460,12460,12460,12460,6
|
|
20240607,125600,1707350080,12470,12470,12470,12470,81
|
|
20240607,125500,1706340010,12470,12470,12470,12470,11
|
|
20240607,125400,1706202840,12460,12460,12460,12460,239
|
|
20240607,125300,1703224900,12450,12450,12450,12450,85
|
|
20240607,125200,1702166650,12420,12420,12420,12420,6
|
|
20240607,125100,1702092130,12450,12420,12450,12420,213
|
|
20240607,125000,1699446280,12450,12450,12450,12450,100
|
|
20240607,124900,1698201280,12450,12440,12450,12440,263
|
|
20240607,124800,1694928000,12410,12430,12440,12410,962
|
|
20240607,124700,1682969000,12410,12420,12420,12410,133
|
|
20240607,124600,1681317240,12410,12400,12410,12400,260
|
|
20240607,124500,1678091340,12410,12410,12410,12410,28
|
|
20240607,124400,1677743860,12410,12410,12410,12410,49
|
|
20240607,124300,1677135770,12410,12410,12410,12410,153
|
|
20240607,124200,1675237040,12410,12410,12410,12410,1
|
|
20240607,124100,1675224630,12400,12410,12410,12400,483
|
|
20240607,124000,1669233600,12410,12430,12430,12410,183
|
|
20240607,123900,1666961610,12430,12430,12430,12430,10
|
|
20240607,123800,1666837310,12430,12430,12430,12430,0
|
|
20240607,123700,1666837310,12430,12430,12430,12430,50
|
|
20240607,123600,1666215810,12430,12430,12430,12430,151
|
|
20240607,123500,1664338880,12430,12420,12430,12400,1184
|
|
20240607,123400,1649634400,12420,12390,12420,12390,16
|
|
20240607,123300,1649435810,12390,12390,12390,12390,0
|
|
20240607,123200,1649435810,12390,12380,12390,12380,264
|
|
20240607,123100,1646166260,12380,12400,12400,12380,1480
|
|
20240607,123000,1627827160,12400,12420,12420,12400,1547
|
|
20240607,122900,1608638800,12420,12420,12430,12420,597
|
|
20240607,122800,1601222470,12420,12420,12430,12420,415
|
|
20240607,122700,1596066840,12440,12440,12440,12430,335
|
|
20240607,122600,1591902440,12430,12430,12440,12430,543
|
|
20240607,122500,1585148660,12430,12430,12430,12430,469
|
|
20240607,122400,1579318990,12440,12440,12440,12430,36
|
|
20240607,122300,1578871300,12420,12420,12420,12420,120
|
|
20240607,122200,1577380900,12440,12430,12440,12430,275
|
|
20240607,122100,1573960790,12420,12420,12420,12420,2
|
|
20240607,122000,1573935950,12410,12410,12410,12410,0
|
|
20240607,121900,1573935950,12410,12410,12430,12410,641
|
|
20240607,121800,1565971140,12390,12430,12430,12390,698
|
|
20240607,121700,1557296960,12430,12400,12430,12380,2598
|
|
20240607,121600,1525118880,12390,12390,12390,12390,82
|
|
20240607,121500,1524102900,12390,12410,12410,12390,1468
|
|
20240607,121400,1505900390,12430,12420,12430,12420,381
|
|
20240607,121300,1501167260,12420,12420,12420,12420,0
|
|
20240607,121200,1501167260,12420,12420,12420,12400,915
|
|
20240607,121100,1489812000,12410,12410,12410,12410,230
|
|
20240607,121000,1486957700,12410,12420,12430,12410,1488
|
|
20240607,120900,1468489770,12400,12440,12440,12400,2332
|
|
20240607,120800,1439538990,12440,12440,12440,12440,93
|
|
20240607,120700,1438382070,12440,12420,12440,12420,199
|
|
20240607,120600,1435906550,12410,12420,12420,12410,52
|
|
20240607,120500,1435261180,12410,12430,12430,12410,155
|
|
20240607,120400,1433335970,12430,12410,12430,12400,1364
|
|
20240607,120300,1416407730,12410,12410,12430,12410,354
|
|
20240607,120200,1412012410,12410,12430,12430,12410,437
|
|
20240607,120100,1406587350,12430,12410,12430,12410,187
|
|
20240607,120000,1404264880,12470,12430,12470,12410,515
|
|
20240607,115900,1397864510,12410,12420,12430,12410,4217
|
|
20240607,115800,1345488470,12420,12470,12470,12420,2440
|
|
20240607,115700,1315133150,12470,12480,12480,12470,802
|
|
20240607,115600,1305126210,12480,12490,12490,12480,101
|
|
20240607,115500,1303865710,12490,12490,12490,12490,56
|
|
20240607,115400,1303166270,12480,12480,12480,12480,260
|
|
20240607,115300,1299921470,12500,12500,12500,12490,194
|
|
20240607,115200,1297497480,12480,12480,12480,12480,1
|
|
20240607,115100,1297485000,12470,12470,12470,12470,122
|
|
20240607,115000,1295963660,12470,12460,12470,12460,357
|
|
20240607,114900,1291514530,12460,12460,12460,12450,126
|
|
20240607,114800,1289945000,12440,12440,12440,12440,122
|
|
20240607,114700,1288427320,12440,12440,12440,12440,0
|
|
20240607,114600,1288427320,12440,12440,12440,12430,195
|
|
20240607,114500,1286002790,12420,12430,12430,12420,1138
|
|
20240607,114400,1271864540,12460,12460,12460,12460,372
|
|
20240607,114300,1267229420,12460,12430,12460,12420,1272
|
|
20240607,114200,1251419710,12420,12430,12430,12420,346
|
|
20240607,114100,1247122210,12430,12430,12430,12430,101
|
|
20240607,114000,1245866780,12420,12430,12430,12420,688
|
|
20240607,113900,1237316320,12460,12460,12460,12460,1
|
|
20240607,113800,1237303860,12430,12480,12480,12430,1203
|
|
20240607,113700,1222323880,12470,12460,12480,12460,101
|
|
20240607,113600,1221064220,12470,12470,12470,12470,4
|
|
20240607,113500,1221014340,12510,12510,12510,12510,0
|
|
20240607,113400,1221014340,12510,12510,12510,12510,185
|
|
20240607,113300,1218699990,12470,12500,12500,12470,179
|
|
20240607,113200,1216463780,12500,12470,12510,12450,286
|
|
20240607,113100,1212898080,12500,12500,12500,12500,15
|
|
20240607,113000,1212710580,12470,12470,12470,12470,74
|
|
20240607,112900,1211787800,12510,12510,12510,12510,0
|
|
20240607,112800,1211787800,12510,12470,12510,12470,424
|
|
20240607,112700,1206495920,12470,12460,12470,12450,821
|
|
20240607,112600,1196272160,12450,12460,12510,12450,276
|
|
20240607,112500,1192834580,12460,12450,12460,12450,884
|
|
20240607,112400,1181828770,12450,12520,12530,12450,2038
|
|
20240607,112300,1156410730,12520,12520,12520,12520,195
|
|
20240607,112200,1153969330,12530,12530,12530,12530,1
|
|
20240607,112100,1153956800,12530,12530,12530,12530,100
|
|
20240607,112000,1152703800,12520,12530,12530,12520,150
|
|
20240607,111900,1150824800,12540,12540,12540,12540,1
|
|
20240607,111800,1150812260,12540,12540,12540,12540,102
|
|
20240607,111700,1149533180,12530,12540,12540,12530,157
|
|
20240607,111600,1147565020,12540,12540,12540,12540,3
|
|
20240607,111500,1147527400,12540,12560,12560,12540,779
|
|
20240607,111400,1137757420,12570,12570,12570,12570,204
|
|
20240607,111300,1135193140,12570,12570,12570,12570,0
|
|
20240607,111200,1135193140,12570,12570,12570,12570,105
|
|
20240607,111100,1133873290,12570,12560,12570,12560,363
|
|
20240607,111000,1129310500,12560,12560,12560,12560,0
|
|
20240607,110900,1129310500,12560,12520,12560,12520,14
|
|
20240607,110800,1129134700,12530,12520,12530,12510,213
|
|
20240607,110700,1126467290,12520,12510,12520,12510,325
|
|
20240607,110600,1122399930,12510,12510,12510,12510,294
|
|
20240607,110500,1118721990,12510,12510,12510,12510,0
|
|
20240607,110400,1118721990,12510,12510,12510,12510,363
|
|
20240607,110300,1114180860,12520,12530,12530,12520,30
|
|
20240607,110200,1113805240,12560,12560,12560,12560,1
|
|
20240607,110100,1113792680,12540,12540,12540,12540,48
|
|
20240607,110000,1113190760,12540,12540,12540,12540,880
|
|
20240607,105900,1102155560,12540,12540,12540,12540,468
|
|
20240607,105800,1096286840,12540,12570,12570,12540,2
|
|
20240607,105700,1096261730,12540,12540,12570,12540,111
|
|
20240607,105600,1094866520,12570,12570,12570,12570,1
|
|
20240607,105500,1094853950,12530,12550,12550,12530,574
|
|
20240607,105400,1087660150,12510,12480,12530,12480,2640
|
|
20240607,105300,1054653160,12490,12490,12490,12490,0
|
|
20240607,105200,1054653160,12490,12470,12490,12470,313
|
|
20240607,105100,1050749790,12470,12470,12470,12470,736
|
|
20240607,105000,1041571870,12460,12470,12470,12460,243
|
|
20240607,104900,1038543160,12480,12480,12480,12470,491
|
|
20240607,104800,1032415980,12480,12480,12480,12480,1
|
|
20240607,104700,1032403500,12480,12480,12480,12480,0
|
|
20240607,104600,1032403500,12480,12480,12480,12480,1
|
|
20240607,104500,1032391020,12510,12480,12510,12480,146
|
|
20240607,104400,1030568910,12480,12480,12480,12480,273
|
|
20240607,104300,1027161870,12510,12510,12510,12510,1
|
|
20240607,104200,1027149360,12480,12510,12510,12480,11
|
|
20240607,104100,1027011780,12510,12510,12510,12460,61
|
|
20240607,104000,1026249970,12470,12460,12470,12450,1597
|
|
20240607,103900,1006354580,12460,12470,12470,12460,347
|
|
20240607,103800,1002029250,12490,12470,12490,12470,421
|
|
20240607,103700,996777080,12470,12450,12470,12450,241
|
|
20240607,103600,993776570,12440,12530,12530,12440,5303
|
|
20240607,103500,927673940,12490,12500,12530,12490,2010
|
|
20240607,103400,902535980,12490,12540,12540,12490,979
|
|
20240607,103300,890281680,12530,12540,12540,12530,100
|
|
20240607,103200,889028650,12540,12550,12590,12540,182
|
|
20240607,103100,886745160,12560,12570,12570,12560,354
|
|
20240607,103000,882297770,12580,12590,12590,12580,123
|
|
20240607,102900,880750200,12590,12590,12590,12590,0
|
|
20240607,102800,880750200,12590,12590,12590,12590,208
|
|
20240607,102700,878131480,12590,12610,12610,12590,139
|
|
20240607,102600,876379690,12650,12590,12650,12590,1675
|
|
20240607,102500,855267110,12590,12550,12590,12550,498
|
|
20240607,102400,849013210,12540,12540,12540,12530,319
|
|
20240607,102300,845013680,12540,12540,12540,12540,4
|
|
20240607,102200,844963520,12550,12550,12550,12550,400
|
|
20240607,102100,839943520,12550,12550,12550,12550,172
|
|
20240607,102000,837784920,12550,12560,12560,12550,128
|
|
20240607,101900,836177910,12590,12590,12590,12590,0
|
|
20240607,101800,836177910,12590,12560,12590,12560,413
|
|
20240607,101700,830989970,12530,12500,12530,12500,1519
|
|
20240607,101600,811983440,12500,12520,12520,12500,566
|
|
20240607,101500,804903940,12520,12560,12560,12520,2944
|
|
20240607,101400,767961360,12590,12590,12590,12590,10
|
|
20240607,101300,767835460,12590,12560,12590,12560,14
|
|
20240607,101200,767659500,12560,12550,12580,12550,248
|
|
20240607,101100,764542830,12530,12520,12560,12520,2950
|
|
20240607,101000,727542320,12510,12480,12510,12480,756
|
|
20240607,100900,718090100,12490,12530,12530,12490,994
|
|
20240607,100800,705660210,12530,12520,12530,12520,210
|
|
20240607,100700,703030420,12490,12510,12510,12490,1213
|
|
20240607,100600,687871670,12520,12570,12580,12520,544
|
|
20240607,100500,681047800,12570,12600,12600,12570,100
|
|
20240607,100400,679789000,12610,12610,12610,12580,449
|
|
20240607,100300,674132130,12600,12610,12610,12600,178
|
|
20240607,100200,671889180,12610,12610,12610,12610,50
|
|
20240607,100100,671258680,12610,12520,12610,12520,1131
|
|
20240607,100000,657080410,12530,12490,12530,12490,634
|
|
20240607,095900,649150970,12500,12430,12500,12430,2189
|
|
20240607,095800,621819680,12430,12390,12490,12390,2510
|
|
20240607,095700,590586050,12390,12470,12490,12390,2080
|
|
20240607,095600,564735070,12450,12490,12490,12450,1381
|
|
20240607,095500,547518530,12490,12540,12540,12480,2625
|
|
20240607,095400,514702990,12540,12520,12540,12520,496
|
|
20240607,095300,508483590,12520,12570,12570,12500,3897
|
|
20240607,095200,459666440,12570,12580,12580,12570,379
|
|
20240607,095100,454899040,12580,12650,12650,12580,3251
|
|
20240607,095000,413871990,12650,12660,12690,12650,272
|
|
20240607,094900,410429520,12690,12690,12690,12690,111
|
|
20240607,094800,409020930,12690,12720,12720,12650,2853
|
|
20240607,094700,372788950,12730,12740,12740,12730,274
|
|
20240607,094600,369299680,12740,12750,12750,12740,86
|
|
20240607,094500,368203680,12750,12740,12750,12740,14
|
|
20240607,094400,368025300,12760,12740,12760,12740,228
|
|
20240607,094300,365120320,12740,12740,12740,12740,12
|
|
20240607,094200,364967440,12740,12740,12750,12740,206
|
|
20240607,094100,362342000,12740,12740,12750,12740,822
|
|
20240607,094000,351866120,12780,12750,12780,12740,583
|
|
20240607,093900,344434740,12750,12800,12800,12720,672
|
|
20240607,093800,335859260,12820,12820,12820,12820,9
|
|
20240607,093700,335743880,12850,12850,12850,12850,0
|
|
20240607,093600,335743880,12850,12850,12850,12850,40
|
|
20240607,093500,335229880,12800,12790,12800,12790,360
|
|
20240607,093400,330623050,12750,12790,12790,12750,95
|
|
20240607,093300,329408140,12790,12790,12790,12790,171
|
|
20240607,093200,327221050,12800,12850,12850,12800,463
|
|
20240607,093100,321288970,12820,12820,12820,12820,180
|
|
20240607,093000,318981370,12850,12850,12850,12850,271
|
|
20240607,092900,315499020,12880,12880,12880,12880,404
|
|
20240607,092800,310295500,12880,12800,12880,12800,768
|
|
20240607,092700,300432200,12800,12790,12800,12780,1002
|
|
20240607,092600,287618840,12790,12720,12790,12720,1993
|
|
20240607,092500,262187690,12700,12700,12700,12700,50
|
|
20240607,092400,261552690,12690,12670,12690,12670,568
|
|
20240607,092300,254347530,12670,12690,12690,12670,732
|
|
20240607,092200,245069360,12690,12690,12690,12680,51
|
|
20240607,092100,244422180,12690,12720,12720,12680,527
|
|
20240607,092000,237725140,12660,12660,12660,12660,50
|
|
20240607,091900,237092140,12700,12650,12700,12630,1148
|
|
20240607,091800,222528800,12630,12640,12640,12620,53
|
|
20240607,091700,221859520,12620,12630,12670,12620,1432
|
|
20240607,091600,203765740,12670,12650,12670,12620,891
|
|
20240607,091500,192506790,12660,12690,12690,12660,229
|
|
20240607,091400,189606890,12700,12710,12730,12660,2767
|
|
20240607,091300,154470670,12750,12710,12750,12710,39
|
|
20240607,091200,153974540,12760,12710,12760,12700,539
|
|
20240607,091100,147123150,12760,12780,12780,12700,1652
|
|
20240607,091000,126091210,12780,12800,12810,12770,884
|
|
20240607,090900,114794020,12780,12790,12790,12780,239
|
|
20240607,090800,111739580,12780,12780,12850,12770,1151
|
|
20240607,090700,97034750,12770,12830,12860,12770,3537
|
|
20240607,090600,51716430,12830,12840,12840,12830,398
|
|
20240607,090500,46607070,12840,12860,12860,12840,1056
|
|
20240607,090400,33034070,12860,12880,12880,12860,1014
|
|
20240607,090300,19989280,12880,12890,12900,12880,352
|
|
20240607,090200,15454010,12910,12940,12940,12900,743
|
|
20240607,090100,5860730,12950,12970,12970,12950,251
|
|
20240607,090000,2608580,12970,12980,12980,12970,201
|