599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185600,1283701610,12430,12430,12430,12430,1035
|
|
20240612,185500,1283701610,12430,12430,12430,12430,0
|
|
20240612,185400,1283701610,12430,12430,12430,12430,0
|
|
20240612,185300,1283701610,12430,12430,12430,12430,0
|
|
20240612,185200,1283701610,12430,12430,12430,12430,0
|
|
20240612,185100,1283701610,12430,12430,12430,12430,0
|
|
20240612,185000,1283701610,12430,12430,12430,12430,0
|
|
20240612,184900,1283701610,12430,12430,12430,12430,0
|
|
20240612,184800,1283701610,12430,12430,12430,12430,0
|
|
20240612,184700,1283701610,12430,12430,12430,12430,0
|
|
20240612,184600,1283701610,12430,12430,12430,12430,0
|
|
20240612,184500,1283701610,12430,12430,12430,12430,0
|
|
20240612,184400,1283701610,12430,12430,12430,12430,0
|
|
20240612,184300,1283701610,12430,12430,12430,12430,0
|
|
20240612,184200,1283701610,12430,12430,12430,12430,0
|
|
20240612,184100,1283701610,12430,12430,12430,12430,0
|
|
20240612,184000,1283701610,12430,12430,12430,12430,0
|
|
20240612,183900,1283701610,12430,12430,12430,12430,0
|
|
20240612,183800,1283701610,12430,12430,12430,12430,0
|
|
20240612,183700,1283701610,12430,12430,12430,12430,0
|
|
20240612,183600,1283701610,12430,12430,12430,12430,0
|
|
20240612,183500,1283701610,12430,12430,12430,12430,0
|
|
20240612,183400,1283701610,12430,12430,12430,12430,0
|
|
20240612,183300,1283701610,12430,12430,12430,12430,0
|
|
20240612,183200,1283701610,12430,12430,12430,12430,0
|
|
20240612,183100,1283701610,12430,12430,12430,12430,0
|
|
20240612,183000,1283701610,12430,12430,12430,12430,0
|
|
20240612,182900,1283701610,12430,12430,12430,12430,0
|
|
20240612,182800,1283701610,12430,12430,12430,12430,0
|
|
20240612,182700,1283701610,12430,12430,12430,12430,0
|
|
20240612,182600,1283701610,12430,12430,12430,12430,1035
|
|
20240612,182500,1283701610,12430,12430,12430,12430,0
|
|
20240612,182400,1283701610,12430,12430,12430,12430,0
|
|
20240612,182300,1283701610,12430,12430,12430,12430,0
|
|
20240612,182200,1283701610,12430,12430,12430,12430,0
|
|
20240612,182100,1283701610,12430,12430,12430,12430,0
|
|
20240612,182000,1283701610,12430,12430,12430,12430,0
|
|
20240612,181900,1283701610,12430,12430,12430,12430,0
|
|
20240612,181800,1283701610,12430,12430,12430,12430,0
|
|
20240612,181700,1283701610,12430,12430,12430,12430,0
|
|
20240612,181600,1283701610,12430,12430,12430,12430,0
|
|
20240612,181500,1283701610,12430,12430,12430,12430,0
|
|
20240612,181400,1283701610,12430,12430,12430,12430,0
|
|
20240612,181300,1283701610,12430,12430,12430,12430,0
|
|
20240612,181200,1283701610,12430,12430,12430,12430,0
|
|
20240612,181100,1283701610,12430,12430,12430,12430,0
|
|
20240612,181000,1283701610,12430,12430,12430,12430,0
|
|
20240612,180900,1283701610,12430,12430,12430,12430,0
|
|
20240612,180800,1283701610,12430,12430,12430,12430,0
|
|
20240612,180700,1283701610,12430,12430,12430,12430,0
|
|
20240612,180600,1283701610,12430,12430,12430,12430,0
|
|
20240612,180500,1283701610,12430,12430,12430,12430,0
|
|
20240612,180400,1283701610,12430,12430,12430,12430,0
|
|
20240612,180300,1283701610,12430,12430,12430,12430,0
|
|
20240612,180200,1283701610,12430,12430,12430,12430,0
|
|
20240612,180100,1283701610,12430,12430,12430,12430,0
|
|
20240612,180000,1283701610,12430,12430,12430,12430,0
|
|
20240612,175900,1283701610,12430,12430,12430,12430,0
|
|
20240612,175800,1283701610,12430,12430,12430,12430,0
|
|
20240612,175700,1283701610,12430,12430,12430,12430,0
|
|
20240612,175600,1283701610,12430,12430,12430,12430,1035
|
|
20240612,175500,1283701610,12430,12430,12430,12430,0
|
|
20240612,175400,1283701610,12430,12430,12430,12430,0
|
|
20240612,175300,1283701610,12430,12430,12430,12430,0
|
|
20240612,175200,1283701610,12430,12430,12430,12430,0
|
|
20240612,175100,1283701610,12430,12430,12430,12430,0
|
|
20240612,175000,1283701610,12430,12430,12430,12430,0
|
|
20240612,174900,1283701610,12430,12430,12430,12430,0
|
|
20240612,174800,1283701610,12430,12430,12430,12430,0
|
|
20240612,174700,1283701610,12430,12430,12430,12430,0
|
|
20240612,174600,1283701610,12430,12430,12430,12430,0
|
|
20240612,174500,1283701610,12430,12430,12430,12430,0
|
|
20240612,174400,1283701610,12430,12430,12430,12430,0
|
|
20240612,174300,1283701610,12430,12430,12430,12430,0
|
|
20240612,174200,1283701610,12430,12430,12430,12430,0
|
|
20240612,174100,1283701610,12430,12430,12430,12430,0
|
|
20240612,174000,1283701610,12430,12430,12430,12430,0
|
|
20240612,173900,1283701610,12430,12430,12430,12430,0
|
|
20240612,173800,1283701610,12430,12430,12430,12430,0
|
|
20240612,173700,1283701610,12430,12430,12430,12430,0
|
|
20240612,173600,1283701610,12430,12430,12430,12430,0
|
|
20240612,173500,1283701610,12430,12430,12430,12430,0
|
|
20240612,173400,1283701610,12430,12430,12430,12430,0
|
|
20240612,173300,1283701610,12430,12430,12430,12430,0
|
|
20240612,173200,1283701610,12430,12430,12430,12430,0
|
|
20240612,173100,1283701610,12430,12430,12430,12430,0
|
|
20240612,173000,1283701610,12430,12430,12430,12430,0
|
|
20240612,172900,1283701610,12430,12430,12430,12430,0
|
|
20240612,172800,1283701610,12430,12430,12430,12430,0
|
|
20240612,172700,1283701610,12430,12430,12430,12430,0
|
|
20240612,172600,1283701610,12430,12430,12430,12430,1035
|
|
20240612,172500,1283701610,12430,12430,12430,12430,0
|
|
20240612,172400,1283701610,12430,12430,12430,12430,0
|
|
20240612,172300,1283701610,12430,12430,12430,12430,0
|
|
20240612,172200,1283701610,12430,12430,12430,12430,0
|
|
20240612,172100,1283701610,12430,12430,12430,12430,0
|
|
20240612,172000,1283701610,12430,12430,12430,12430,0
|
|
20240612,171900,1283701610,12430,12430,12430,12430,0
|
|
20240612,171800,1283701610,12430,12430,12430,12430,0
|
|
20240612,171700,1283701610,12430,12430,12430,12430,0
|
|
20240612,171600,1283701610,12430,12430,12430,12430,0
|
|
20240612,171500,1283701610,12430,12430,12430,12430,0
|
|
20240612,171400,1283701610,12430,12430,12430,12430,0
|
|
20240612,171300,1283701610,12430,12430,12430,12430,0
|
|
20240612,171200,1283701610,12430,12430,12430,12430,0
|
|
20240612,171100,1283701610,12430,12430,12430,12430,0
|
|
20240612,171000,1283701610,12430,12430,12430,12430,0
|
|
20240612,170900,1283701610,12430,12430,12430,12430,0
|
|
20240612,170800,1283701610,12430,12430,12430,12430,0
|
|
20240612,170700,1283701610,12430,12430,12430,12430,0
|
|
20240612,170600,1283701610,12430,12430,12430,12430,0
|
|
20240612,170500,1283701610,12430,12430,12430,12430,0
|
|
20240612,170400,1283701610,12430,12430,12430,12430,0
|
|
20240612,170300,1283701610,12430,12430,12430,12430,0
|
|
20240612,170200,1283701610,12430,12430,12430,12430,0
|
|
20240612,170100,1283701610,12430,12430,12430,12430,0
|
|
20240612,170000,1283701610,12430,12430,12430,12430,0
|
|
20240612,165900,1283701610,12430,12430,12430,12430,0
|
|
20240612,165800,1283701610,12430,12430,12430,12430,0
|
|
20240612,165700,1283701610,12430,12430,12430,12430,0
|
|
20240612,165600,1283701610,12430,12430,12430,12430,1035
|
|
20240612,165500,1283701610,12430,12430,12430,12430,0
|
|
20240612,165400,1283701610,12430,12430,12430,12430,0
|
|
20240612,165300,1283701610,12430,12430,12430,12430,0
|
|
20240612,165200,1283701610,12430,12430,12430,12430,0
|
|
20240612,165100,1283701610,12430,12430,12430,12430,0
|
|
20240612,165000,1283701610,12430,12430,12430,12430,0
|
|
20240612,164900,1283701610,12430,12430,12430,12430,0
|
|
20240612,164800,1283701610,12430,12430,12430,12430,0
|
|
20240612,164700,1283701610,12430,12430,12430,12430,0
|
|
20240612,164600,1283701610,12430,12430,12430,12430,0
|
|
20240612,164500,1283701610,12430,12430,12430,12430,0
|
|
20240612,164400,1283701610,12430,12430,12430,12430,0
|
|
20240612,164300,1283701610,12430,12430,12430,12430,0
|
|
20240612,164200,1283701610,12430,12430,12430,12430,0
|
|
20240612,164100,1283701610,12430,12430,12430,12430,0
|
|
20240612,164000,1283701610,12430,12430,12430,12430,0
|
|
20240612,163900,1283701610,12430,12430,12430,12430,0
|
|
20240612,163800,1283701610,12430,12430,12430,12430,0
|
|
20240612,163700,1283701610,12430,12430,12430,12430,0
|
|
20240612,163600,1283701610,12430,12430,12430,12430,0
|
|
20240612,163500,1283701610,12430,12430,12430,12430,0
|
|
20240612,163400,1283701610,12430,12430,12430,12430,0
|
|
20240612,163300,1283701610,12430,12430,12430,12430,0
|
|
20240612,163200,1283701610,12430,12430,12430,12430,0
|
|
20240612,163100,1283701610,12430,12430,12430,12430,0
|
|
20240612,163000,1283701610,12430,12430,12430,12430,0
|
|
20240612,162900,1283701610,12430,12430,12430,12430,0
|
|
20240612,162800,1283701610,12430,12430,12430,12430,0
|
|
20240612,162700,1283701610,12430,12430,12430,12430,0
|
|
20240612,162600,1283701610,12430,12430,12430,12430,1035
|
|
20240612,162500,1283701610,12430,12430,12430,12430,0
|
|
20240612,162400,1283701610,12430,12430,12430,12430,0
|
|
20240612,162300,1283701610,12430,12430,12430,12430,0
|
|
20240612,162200,1283701610,12430,12430,12430,12430,0
|
|
20240612,162100,1283701610,12430,12430,12430,12430,0
|
|
20240612,162000,1283701610,12430,12430,12430,12430,0
|
|
20240612,161900,1283701610,12430,12430,12430,12430,0
|
|
20240612,161800,1283701610,12430,12430,12430,12430,0
|
|
20240612,161700,1283701610,12430,12430,12430,12430,0
|
|
20240612,161600,1283701610,12430,12430,12430,12430,0
|
|
20240612,161500,1283701610,12430,12430,12430,12430,0
|
|
20240612,161400,1283701610,12430,12430,12430,12430,0
|
|
20240612,161300,1283701610,12430,12430,12430,12430,0
|
|
20240612,161200,1283701610,12430,12430,12430,12430,0
|
|
20240612,161100,1283701610,12430,12430,12430,12430,0
|
|
20240612,161000,1283701610,12430,12430,12430,12430,0
|
|
20240612,160900,1283701610,12430,12430,12430,12430,0
|
|
20240612,160800,1283701610,12430,12430,12430,12430,0
|
|
20240612,160700,1283701610,12430,12430,12430,12430,0
|
|
20240612,160600,1283701610,12430,12430,12430,12430,0
|
|
20240612,160500,1283701610,12430,12430,12430,12430,0
|
|
20240612,160400,1283701610,12430,12430,12430,12430,0
|
|
20240612,160300,1283701610,12430,12430,12430,12430,0
|
|
20240612,160200,1283701610,12430,12430,12430,12430,0
|
|
20240612,160100,1283701610,12430,12430,12430,12430,0
|
|
20240612,160000,1283701610,12430,12430,12430,12430,0
|
|
20240612,155900,1283701610,12430,12430,12430,12430,0
|
|
20240612,155800,1283701610,12430,12430,12430,12430,0
|
|
20240612,155700,1283701610,12430,12430,12430,12430,0
|
|
20240612,155600,1283701610,12430,12430,12430,12430,1035
|
|
20240612,155500,1283701610,12430,12430,12430,12430,0
|
|
20240612,155400,1283701610,12430,12430,12430,12430,0
|
|
20240612,155300,1283701610,12430,12430,12430,12430,0
|
|
20240612,155200,1283701610,12430,12430,12430,12430,0
|
|
20240612,155100,1283701610,12430,12430,12430,12430,0
|
|
20240612,155000,1283701610,12430,12430,12430,12430,0
|
|
20240612,154900,1283701610,12430,12430,12430,12430,0
|
|
20240612,154800,1283701610,12430,12430,12430,12430,0
|
|
20240612,154700,1283701610,12430,12430,12430,12430,0
|
|
20240612,154600,1283701610,12430,12430,12430,12430,0
|
|
20240612,154500,1283701610,12430,12430,12430,12430,0
|
|
20240612,154400,1283701610,12430,12430,12430,12430,0
|
|
20240612,154300,1283701610,12430,12430,12430,12430,0
|
|
20240612,154200,1283701610,12430,12430,12430,12430,0
|
|
20240612,154100,1283701610,12430,12430,12430,12430,0
|
|
20240612,154000,1283701610,12430,12430,12430,12430,0
|
|
20240612,153900,1283701610,12430,12430,12430,12430,0
|
|
20240612,153800,1283701610,12430,12430,12430,12430,0
|
|
20240612,153700,1283701610,12430,12430,12430,12430,0
|
|
20240612,153600,1283701610,12430,12430,12430,12430,0
|
|
20240612,153500,1283701610,12430,12430,12430,12430,0
|
|
20240612,153400,1283701610,12430,12430,12430,12430,0
|
|
20240612,153300,1283701610,12430,12430,12430,12430,0
|
|
20240612,153200,1283701610,12430,12430,12430,12430,0
|
|
20240612,153100,1283701610,12430,12430,12430,12430,0
|
|
20240612,153000,1283701610,12430,12430,12430,12430,1035
|
|
20240612,152900,1270836560,12380,12380,12380,12380,0
|
|
20240612,152800,1270836560,12380,12380,12380,12380,0
|
|
20240612,152700,1270836560,12380,12380,12380,12380,0
|
|
20240612,152600,1270836560,12380,12380,12380,12380,0
|
|
20240612,152500,1270836560,12380,12380,12380,12380,0
|
|
20240612,152400,1270836560,12380,12380,12380,12380,0
|
|
20240612,152300,1270836560,12380,12380,12380,12380,0
|
|
20240612,152200,1270836560,12380,12380,12380,12380,0
|
|
20240612,152100,1270836560,12380,12380,12380,12380,0
|
|
20240612,152000,1270836560,12380,12380,12380,12380,0
|
|
20240612,151900,1270836560,12380,12460,12460,12380,74
|
|
20240612,151800,1269919510,12410,12430,12470,12410,199
|
|
20240612,151700,1267445910,12440,12440,12440,12440,105
|
|
20240612,151600,1266139710,12410,12440,12440,12410,29
|
|
20240612,151500,1265779700,12440,12440,12440,12440,5
|
|
20240612,151400,1265717500,12410,12410,12410,12410,39
|
|
20240612,151300,1265233510,12470,12400,12470,12350,1314
|
|
20240612,151200,1248943370,12370,12370,12370,12370,0
|
|
20240612,151100,1248943370,12370,12370,12370,12370,0
|
|
20240612,151000,1248943370,12370,12390,12390,12360,293
|
|
20240612,150900,1245317640,12420,12420,12420,12420,0
|
|
20240612,150800,1245317640,12420,12420,12420,12420,5
|
|
20240612,150700,1245255540,12350,12420,12420,12350,250
|
|
20240612,150600,1242158300,12420,12420,12420,12420,240
|
|
20240612,150500,1239177500,12430,12430,12430,12430,63
|
|
20240612,150400,1238394410,12430,12430,12430,12430,3
|
|
20240612,150300,1238357120,12400,12420,12420,12400,144
|
|
20240612,150200,1236569900,12460,12390,12460,12370,258
|
|
20240612,150100,1233374500,12370,12370,12370,12370,0
|
|
20240612,150000,1233374500,12370,12380,12380,12370,494
|
|
20240612,145900,1227263670,12390,12420,12420,12390,63
|
|
20240612,145800,1226482870,12410,12400,12410,12400,101
|
|
20240612,145700,1225230460,12380,12390,12390,12350,944
|
|
20240612,145600,1213557770,12400,12420,12420,12400,402
|
|
20240612,145500,1208565540,12440,12440,12440,12440,0
|
|
20240612,145400,1208565540,12440,12440,12440,12440,1
|
|
20240612,145300,1208553100,12430,12440,12440,12430,118
|
|
20240612,145200,1207086340,12470,12470,12470,12470,2
|
|
20240612,145100,1207061400,12330,12460,12460,12300,3052
|
|
20240612,145000,1169255260,12460,12470,12470,12460,35
|
|
20240612,144900,1168818840,12470,12470,12470,12470,202
|
|
20240612,144800,1166299900,12450,12450,12450,12450,1
|
|
20240612,144700,1166287450,12450,12460,12460,12450,50
|
|
20240612,144600,1165664600,12460,12460,12460,12460,40
|
|
20240612,144500,1165166200,12450,12450,12450,12450,0
|
|
20240612,144400,1165166200,12450,12450,12450,12450,0
|
|
20240612,144300,1165166200,12450,12450,12450,12450,0
|
|
20240612,144200,1165166200,12450,12450,12450,12450,0
|
|
20240612,144100,1165166200,12450,12480,12480,12450,337
|
|
20240612,144000,1160967750,12480,12480,12480,12480,0
|
|
20240612,143900,1160967750,12480,12480,12480,12480,300
|
|
20240612,143800,1157223750,12480,12480,12490,12480,64
|
|
20240612,143700,1156424420,12490,12490,12490,12490,1
|
|
20240612,143600,1156411930,12490,12490,12490,12490,107
|
|
20240612,143500,1155075500,12490,12490,12490,12490,2
|
|
20240612,143400,1155050520,12480,12480,12480,12480,0
|
|
20240612,143300,1155050520,12480,12490,12490,12480,432
|
|
20240612,143200,1149658100,12480,12480,12480,12480,0
|
|
20240612,143100,1149658100,12480,12490,12490,12480,20
|
|
20240612,143000,1149408400,12490,12490,12490,12490,131
|
|
20240612,142900,1147772210,12480,12480,12480,12480,0
|
|
20240612,142800,1147772210,12480,12490,12490,12480,63
|
|
20240612,142700,1146985350,12480,12470,12490,12470,149
|
|
20240612,142600,1145125180,12490,12460,12490,12460,78
|
|
20240612,142500,1144152080,12470,12470,12470,12470,0
|
|
20240612,142400,1144152080,12470,12470,12470,12470,396
|
|
20240612,142300,1139213960,12450,12450,12450,12450,2
|
|
20240612,142200,1139189060,12450,12450,12450,12450,40
|
|
20240612,142100,1138691060,12450,12450,12450,12450,0
|
|
20240612,142000,1138691060,12450,12450,12450,12450,75
|
|
20240612,141900,1137757310,12460,12460,12460,12460,61
|
|
20240612,141800,1136997250,12470,12460,12470,12460,10
|
|
20240612,141700,1136872610,12450,12450,12450,12450,14
|
|
20240612,141600,1136698310,12450,12450,12450,12450,3
|
|
20240612,141500,1136660960,12430,12430,12430,12430,5
|
|
20240612,141400,1136598810,12450,12440,12450,12440,417
|
|
20240612,141300,1131408100,12430,12480,12480,12430,1462
|
|
20240612,141200,1113191010,12480,12480,12480,12480,0
|
|
20240612,141100,1113191010,12480,12470,12480,12470,68
|
|
20240612,141000,1112342470,12470,12470,12470,12470,312
|
|
20240612,140900,1108451830,12480,12500,12500,12480,5161
|
|
20240612,140800,1043958630,12500,12520,12520,12500,540
|
|
20240612,140700,1037203640,12530,12530,12530,12530,0
|
|
20240612,140600,1037203640,12530,12530,12530,12530,0
|
|
20240612,140500,1037203640,12530,12530,12530,12520,206
|
|
20240612,140400,1034623350,12530,12530,12530,12530,0
|
|
20240612,140300,1034623350,12530,12530,12530,12530,41
|
|
20240612,140200,1034109620,12530,12530,12530,12530,0
|
|
20240612,140100,1034109620,12530,12530,12530,12530,0
|
|
20240612,140000,1034109620,12530,12530,12530,12530,1
|
|
20240612,135900,1034097090,12520,12520,12520,12520,88
|
|
20240612,135800,1032995330,12520,12520,12520,12520,20
|
|
20240612,135700,1032744930,12530,12530,12530,12530,73
|
|
20240612,135600,1031830240,12520,12530,12530,12520,236
|
|
20240612,135500,1028874590,12540,12530,12540,12530,12
|
|
20240612,135400,1028724160,12530,12530,12530,12530,48
|
|
20240612,135300,1028122720,12540,12540,12540,12540,0
|
|
20240612,135200,1028122720,12540,12540,12540,12540,71
|
|
20240612,135100,1027232380,12540,12540,12540,12540,82
|
|
20240612,135000,1026204100,12550,12550,12550,12550,0
|
|
20240612,134900,1026204100,12550,12560,12560,12550,201
|
|
20240612,134800,1023680600,12560,12560,12560,12560,40
|
|
20240612,134700,1023178200,12550,12560,12560,12550,143
|
|
20240612,134600,1021383450,12560,12560,12560,12560,117
|
|
20240612,134500,1019913930,12550,12550,12560,12550,59
|
|
20240612,134400,1019173380,12540,12540,12540,12540,0
|
|
20240612,134300,1019173380,12540,12530,12540,12530,55
|
|
20240612,134200,1018483830,12520,12520,12520,12520,0
|
|
20240612,134100,1018483830,12520,12520,12520,12520,3
|
|
20240612,134000,1018446270,12530,12520,12530,12500,53
|
|
20240612,133900,1017782440,12520,12500,12520,12500,197
|
|
20240612,133800,1015316340,12480,12490,12490,12480,582
|
|
20240612,133700,1008050340,12490,12550,12550,12490,1516
|
|
20240612,133600,989096300,12550,12550,12550,12550,2
|
|
20240612,133500,989071200,12550,12550,12550,12550,0
|
|
20240612,133400,989071200,12550,12530,12550,12530,23
|
|
20240612,133300,988782930,12540,12540,12540,12540,112
|
|
20240612,133200,987378450,12530,12530,12530,12530,0
|
|
20240612,133100,987378450,12530,12530,12530,12530,0
|
|
20240612,133000,987378450,12530,12540,12540,12530,146
|
|
20240612,132900,985548350,12530,12530,12530,12530,0
|
|
20240612,132800,985548350,12530,12530,12530,12530,0
|
|
20240612,132700,985548350,12530,12540,12540,12530,207
|
|
20240612,132600,982953900,12550,12550,12550,12550,0
|
|
20240612,132500,982953900,12550,12550,12550,12550,58
|
|
20240612,132400,982226000,12550,12550,12550,12550,38
|
|
20240612,132300,981749100,12540,12540,12540,12540,0
|
|
20240612,132200,981749100,12540,12540,12540,12540,40
|
|
20240612,132100,981247500,12540,12540,12540,12540,100
|
|
20240612,132000,979993500,12540,12540,12540,12540,8
|
|
20240612,131900,979893180,12540,12540,12540,12540,67
|
|
20240612,131800,979053000,12540,12540,12540,12540,47
|
|
20240612,131700,978463620,12540,12540,12540,12540,4
|
|
20240612,131600,978413460,12540,12550,12550,12540,99
|
|
20240612,131500,977171790,12550,12550,12550,12550,0
|
|
20240612,131400,977171790,12550,12550,12550,12550,4
|
|
20240612,131300,977121590,12540,12540,12540,12540,0
|
|
20240612,131200,977121590,12540,12540,12540,12540,37
|
|
20240612,131100,976657610,12550,12550,12550,12550,245
|
|
20240612,131000,973582860,12540,12540,12540,12540,0
|
|
20240612,130900,973582860,12540,12540,12540,12540,30
|
|
20240612,130800,973206660,12540,12540,12540,12540,111
|
|
20240612,130700,971814720,12520,12520,12520,12520,0
|
|
20240612,130600,971814720,12520,12520,12520,12520,0
|
|
20240612,130500,971814720,12520,12520,12520,12520,97
|
|
20240612,130400,970600280,12520,12520,12520,12520,105
|
|
20240612,130300,969285680,12520,12520,12520,12520,108
|
|
20240612,130200,967933520,12520,12520,12520,12520,5
|
|
20240612,130100,967870920,12520,12510,12520,12510,394
|
|
20240612,130000,962938690,12500,12500,12500,12500,228
|
|
20240612,125900,960088690,12510,12510,12510,12500,1503
|
|
20240612,125800,941289020,12520,12520,12520,12520,87
|
|
20240612,125700,940199780,12520,12530,12530,12510,1344
|
|
20240612,125600,923377040,12530,12530,12530,12530,86
|
|
20240612,125500,922299460,12540,12540,12540,12540,0
|
|
20240612,125400,922299460,12540,12540,12540,12540,52
|
|
20240612,125300,921647380,12530,12530,12530,12530,0
|
|
20240612,125200,921647380,12530,12530,12530,12530,20
|
|
20240612,125100,921396780,12530,12530,12530,12530,0
|
|
20240612,125000,921396780,12530,12530,12530,12530,179
|
|
20240612,124900,919153910,12530,12540,12540,12530,94
|
|
20240612,124800,917975250,12530,12550,12550,12530,933
|
|
20240612,124700,906271290,12560,12560,12560,12550,394
|
|
20240612,124600,901323390,12560,12590,12590,12560,2227
|
|
20240612,124500,873324030,12600,12600,12600,12600,0
|
|
20240612,124400,873324030,12600,12600,12600,12600,20
|
|
20240612,124300,873072030,12600,12600,12600,12600,53
|
|
20240612,124200,872404230,12600,12600,12600,12600,2
|
|
20240612,124100,872379030,12580,12580,12580,12580,0
|
|
20240612,124000,872379030,12580,12580,12580,12580,139
|
|
20240612,123900,870630410,12580,12590,12590,12580,44
|
|
20240612,123800,870076600,12590,12590,12590,12590,80
|
|
20240612,123700,869069400,12580,12580,12580,12580,0
|
|
20240612,123600,869069400,12580,12580,12580,12580,20
|
|
20240612,123500,868817800,12580,12580,12580,12580,43
|
|
20240612,123400,868276860,12580,12600,12600,12580,204
|
|
20240612,123300,865708860,12600,12610,12610,12600,78
|
|
20240612,123200,864725360,12610,12610,12610,12610,285
|
|
20240612,123100,861131510,12610,12610,12610,12610,0
|
|
20240612,123000,861131510,12610,12610,12610,12610,100
|
|
20240612,122900,859870510,12630,12630,12630,12610,424
|
|
20240612,122800,854519310,12630,12630,12630,12630,0
|
|
20240612,122700,854519310,12630,12630,12630,12630,50
|
|
20240612,122600,853887810,12630,12630,12630,12630,108
|
|
20240612,122500,852523770,12630,12630,12630,12630,5
|
|
20240612,122400,852460620,12610,12610,12610,12610,0
|
|
20240612,122300,852460620,12610,12610,12610,12610,17
|
|
20240612,122200,852246250,12610,12600,12620,12600,790
|
|
20240612,122100,842276520,12600,12600,12600,12600,40
|
|
20240612,122000,841772520,12610,12610,12610,12610,0
|
|
20240612,121900,841772520,12610,12600,12610,12600,74
|
|
20240612,121800,840839390,12610,12610,12610,12610,98
|
|
20240612,121700,839603610,12600,12600,12600,12600,0
|
|
20240612,121600,839603610,12600,12600,12600,12600,0
|
|
20240612,121500,839603610,12600,12600,12600,12600,0
|
|
20240612,121400,839603610,12600,12610,12610,12600,87
|
|
20240612,121300,838506550,12620,12610,12620,12610,7
|
|
20240612,121200,838418270,12610,12610,12610,12610,483
|
|
20240612,121100,832327640,12620,12620,12620,12620,118
|
|
20240612,121000,830838480,12620,12620,12620,12620,0
|
|
20240612,120900,830838480,12620,12620,12620,12620,0
|
|
20240612,120800,830838480,12620,12620,12620,12620,85
|
|
20240612,120700,829765780,12610,12610,12610,12610,0
|
|
20240612,120600,829765780,12610,12610,12610,12610,0
|
|
20240612,120500,829765780,12610,12600,12610,12590,306
|
|
20240612,120400,825910600,12600,12600,12600,12600,0
|
|
20240612,120300,825910600,12600,12600,12600,12600,19
|
|
20240612,120200,825671200,12610,12600,12610,12600,76
|
|
20240612,120100,824712970,12590,12590,12590,12590,0
|
|
20240612,120000,824712970,12590,12590,12590,12590,7
|
|
20240612,115900,824624840,12580,12590,12590,12580,235
|
|
20240612,115800,821666330,12600,12600,12600,12600,181
|
|
20240612,115700,819385730,12610,12600,12610,12600,258
|
|
20240612,115600,816134150,12600,12610,12610,12600,727
|
|
20240612,115500,806972350,12610,12610,12610,12610,0
|
|
20240612,115400,806972350,12610,12610,12610,12610,117
|
|
20240612,115300,805496980,12600,12600,12600,12600,2
|
|
20240612,115200,805471780,12600,12630,12630,12600,358
|
|
20240612,115100,800955240,12610,12630,12630,12610,7
|
|
20240612,115000,800866950,12610,12630,12630,12610,2
|
|
20240612,114900,800841710,12620,12610,12620,12610,135
|
|
20240612,114800,799138360,12600,12600,12600,12600,66
|
|
20240612,114700,798306760,12610,12610,12610,12610,82
|
|
20240612,114600,797272740,12610,12610,12610,12610,0
|
|
20240612,114500,797272740,12610,12610,12610,12610,0
|
|
20240612,114400,797272740,12610,12610,12610,12610,0
|
|
20240612,114300,797272740,12610,12600,12610,12600,181
|
|
20240612,114200,794991370,12630,12620,12630,12620,409
|
|
20240612,114100,789826420,12630,12600,12630,12600,1268
|
|
20240612,114000,773834860,12600,12600,12600,12600,517
|
|
20240612,113900,767320660,12590,12590,12590,12570,1092
|
|
20240612,113800,753578780,12600,12600,12600,12600,227
|
|
20240612,113700,750718580,12590,12590,12590,12590,14
|
|
20240612,113600,750542320,12590,12590,12590,12590,66
|
|
20240612,113500,749711380,12590,12590,12590,12590,6
|
|
20240612,113400,749635840,12590,12590,12590,12590,0
|
|
20240612,113300,749635840,12590,12580,12590,12580,547
|
|
20240612,113200,742750270,12580,12580,12580,12580,0
|
|
20240612,113100,742750270,12580,12580,12580,12580,56
|
|
20240612,113000,742045790,12600,12570,12600,12570,203
|
|
20240612,112900,739491180,12560,12560,12560,12550,30
|
|
20240612,112800,739114460,12550,12550,12550,12550,404
|
|
20240612,112700,734044260,12550,12540,12550,12540,101
|
|
20240612,112600,732777710,12540,12550,12550,12540,261
|
|
20240612,112500,729502520,12550,12550,12550,12550,0
|
|
20240612,112400,729502520,12550,12570,12570,12550,753
|
|
20240612,112300,720044870,12570,12560,12570,12560,51
|
|
20240612,112200,719404300,12570,12570,12570,12570,101
|
|
20240612,112100,718134730,12580,12580,12580,12580,160
|
|
20240612,112000,716121930,12580,12570,12580,12570,66
|
|
20240612,111900,715291810,12570,12570,12570,12570,78
|
|
20240612,111800,714311350,12570,12570,12570,12570,0
|
|
20240612,111700,714311350,12570,12580,12580,12570,59
|
|
20240612,111600,713569390,12580,12580,12590,12580,93
|
|
20240612,111500,712398600,12580,12580,12580,12580,1
|
|
20240612,111400,712386020,12590,12590,12590,12590,810
|
|
20240612,111300,702188120,12590,12600,12600,12590,75
|
|
20240612,111200,701243580,12580,12600,12600,12580,486
|
|
20240612,111100,695126690,12610,12610,12610,12600,58
|
|
20240612,111000,694395340,12590,12590,12590,12590,0
|
|
20240612,110900,694395340,12590,12590,12590,12590,184
|
|
20240612,110800,692078780,12600,12610,12610,12600,161
|
|
20240612,110700,690049230,12620,12620,12620,12620,0
|
|
20240612,110600,690049230,12620,12620,12620,12620,214
|
|
20240612,110500,687348550,12610,12600,12610,12600,284
|
|
20240612,110400,683769500,12610,12630,12640,12610,144
|
|
20240612,110300,681951620,12610,12610,12610,12610,1
|
|
20240612,110200,681939010,12620,12600,12620,12600,112
|
|
20240612,110100,680526100,12600,12610,12620,12600,168
|
|
20240612,110000,678408240,12610,12610,12640,12610,25
|
|
20240612,105900,678092490,12630,12630,12630,12630,10
|
|
20240612,105800,677966190,12630,12630,12630,12630,100
|
|
20240612,105700,676703190,12600,12600,12600,12600,43
|
|
20240612,105600,676161390,12590,12620,12620,12590,237
|
|
20240612,105500,673173800,12620,12620,12620,12620,0
|
|
20240612,105400,673173800,12620,12620,12630,12620,62
|
|
20240612,105300,672391260,12610,12610,12610,12610,131
|
|
20240612,105200,670739350,12610,12610,12610,12610,0
|
|
20240612,105100,670739350,12610,12610,12610,12610,0
|
|
20240612,105000,670739350,12610,12610,12610,12610,131
|
|
20240612,104900,669087440,12620,12620,12620,12620,76
|
|
20240612,104800,668128320,12620,12620,12620,12620,10
|
|
20240612,104700,668002120,12610,12610,12610,12610,3
|
|
20240612,104600,667964290,12610,12620,12620,12610,300
|
|
20240612,104500,664180720,12630,12630,12630,12630,0
|
|
20240612,104400,664180720,12630,12640,12640,12630,139
|
|
20240612,104300,662423820,12640,12640,12640,12640,1
|
|
20240612,104200,662411180,12640,12640,12640,12640,71
|
|
20240612,104100,661513740,12630,12630,12630,12630,0
|
|
20240612,104000,661513740,12630,12630,12630,12630,360
|
|
20240612,103900,656966940,12620,12620,12620,12620,0
|
|
20240612,103800,656966940,12620,12620,12620,12620,31
|
|
20240612,103700,656575720,12610,12630,12630,12610,35
|
|
20240612,103600,656134170,12630,12640,12640,12630,35
|
|
20240612,103500,655692050,12650,12650,12650,12650,201
|
|
20240612,103400,653149400,12660,12660,12660,12660,0
|
|
20240612,103300,653149400,12660,12660,12660,12660,106
|
|
20240612,103200,651807440,12660,12670,12670,12660,237
|
|
20240612,103100,648805810,12660,12660,12660,12660,1
|
|
20240612,103000,648793150,12670,12670,12670,12670,107
|
|
20240612,102900,647437460,12670,12670,12670,12670,5
|
|
20240612,102800,647374110,12670,12670,12670,12670,228
|
|
20240612,102700,644485350,12670,12670,12670,12670,98
|
|
20240612,102600,643243690,12670,12690,12690,12670,827
|
|
20240612,102500,632756300,12690,12700,12700,12690,2881
|
|
20240612,102400,596192370,12710,12710,12710,12710,108
|
|
20240612,102300,594819690,12700,12700,12700,12700,1
|
|
20240612,102200,594806990,12700,12700,12700,12700,65
|
|
20240612,102100,593981490,12720,12700,12720,12690,197
|
|
20240612,102000,591477330,12720,12730,12730,12720,829
|
|
20240612,101900,580927360,12720,12640,12720,12640,2089
|
|
20240612,101800,554421000,12640,12650,12650,12640,1543
|
|
20240612,101700,534906930,12640,12620,12640,12620,134
|
|
20240612,101600,533214060,12610,12680,12690,12610,3926
|
|
20240612,101500,483461740,12680,12680,12680,12680,40
|
|
20240612,101400,482954540,12670,12700,12700,12670,1150
|
|
20240612,101300,468372180,12700,12670,12710,12670,1211
|
|
20240612,101200,453003050,12670,12670,12680,12670,373
|
|
20240612,101100,448276560,12670,12630,12670,12610,2022
|
|
20240612,101000,422701120,12620,12620,12620,12610,171
|
|
20240612,100900,420543130,12620,12610,12620,12610,322
|
|
20240612,100800,416479860,12610,12620,12620,12610,109
|
|
20240612,100700,415104510,12620,12610,12620,12610,316
|
|
20240612,100600,411119730,12610,12610,12610,12610,478
|
|
20240612,100500,405092150,12610,12600,12610,12600,102
|
|
20240612,100400,403805940,12600,12610,12610,12600,17
|
|
20240612,100300,403591690,12610,12560,12610,12560,6
|
|
20240612,100200,403516180,12550,12590,12600,12550,518
|
|
20240612,100100,396997970,12590,12580,12590,12580,123
|
|
20240612,100000,395449410,12580,12560,12580,12560,102
|
|
20240612,095900,394167290,12550,12530,12550,12530,470
|
|
20240612,095800,388274220,12530,12520,12530,12520,4
|
|
20240612,095700,388224130,12530,12530,12530,12530,0
|
|
20240612,095600,388224130,12530,12510,12530,12510,215
|
|
20240612,095500,385534070,12510,12510,12510,12510,2
|
|
20240612,095400,385509050,12510,12510,12510,12500,76
|
|
20240612,095300,384558350,12510,12510,12510,12510,98
|
|
20240612,095200,383332370,12500,12500,12500,12500,3
|
|
20240612,095100,383294870,12510,12490,12510,12490,9
|
|
20240612,095000,383182330,12490,12480,12490,12480,49
|
|
20240612,094900,382570330,12470,12480,12480,12470,103
|
|
20240612,094800,381285150,12480,12500,12500,12480,107
|
|
20240612,094700,379948110,12500,12500,12500,12500,0
|
|
20240612,094600,379948110,12500,12500,12500,12500,0
|
|
20240612,094500,379948110,12500,12480,12500,12480,332
|
|
20240612,094400,375802410,12470,12470,12470,12470,60
|
|
20240612,094300,375054210,12490,12500,12500,12490,311
|
|
20240612,094200,371168820,12500,12490,12520,12490,88
|
|
20240612,094100,370069620,12520,12540,12540,12520,4
|
|
20240612,094000,370019520,12520,12520,12520,12520,0
|
|
20240612,093900,370019520,12520,12450,12520,12440,346
|
|
20240612,093800,365698500,12450,12450,12450,12450,380
|
|
20240612,093700,360967500,12450,12460,12470,12450,293
|
|
20240612,093600,357316760,12460,12450,12480,12430,610
|
|
20240612,093500,349723910,12450,12460,12460,12450,110
|
|
20240612,093400,348353510,12470,12500,12500,12470,194
|
|
20240612,093300,345933010,12520,12520,12520,12520,1
|
|
20240612,093200,345920490,12530,12530,12530,12530,219
|
|
20240612,093100,343176420,12530,12450,12530,12450,369
|
|
20240612,093000,338572660,12430,12450,12450,12430,68
|
|
20240612,092900,337727400,12440,12440,12450,12440,673
|
|
20240612,092800,329355270,12430,12460,12460,12430,1399
|
|
20240612,092700,311960380,12440,12480,12480,12440,1674
|
|
20240612,092600,291090950,12520,12520,12520,12520,1
|
|
20240612,092500,291078430,12480,12510,12510,12480,2865
|
|
20240612,092400,255260940,12510,12500,12510,12500,134
|
|
20240612,092300,253585890,12500,12540,12540,12500,110
|
|
20240612,092200,252208290,12530,12530,12530,12530,67
|
|
20240612,092100,251368780,12530,12550,12560,12530,1201
|
|
20240612,092000,236316780,12550,12600,12600,12550,430
|
|
20240612,091900,230913700,12600,12640,12640,12590,2745
|
|
20240612,091800,196317280,12640,12650,12650,12640,285
|
|
20240612,091700,192714540,12640,12580,12640,12580,2459
|
|
20240612,091600,161714960,12570,12550,12580,12540,1371
|
|
20240612,091500,144514900,12550,12570,12570,12530,367
|
|
20240612,091400,139907740,12560,12480,12560,12480,1179
|
|
20240612,091300,125150070,12490,12480,12490,12480,2519
|
|
20240612,091200,93699090,12480,12450,12480,12450,1743
|
|
20240612,091100,71978970,12380,12400,12430,12370,1089
|
|
20240612,091000,58478460,12400,12310,12400,12310,2412
|
|
20240612,090900,28618170,12310,12290,12340,12290,493
|
|
20240612,090800,22536690,12260,12280,12290,12260,110
|
|
20240612,090700,21185560,12240,12240,12240,12240,0
|
|
20240612,090600,21185560,12240,12240,12240,12240,0
|
|
20240612,090500,21185560,12240,12250,12250,12240,552
|
|
20240612,090400,14423610,12250,12290,12290,12250,322
|
|
20240612,090300,10479070,12290,12280,12290,12280,13
|
|
20240612,090200,10319410,12280,12280,12280,12280,100
|
|
20240612,090100,9091410,12280,12280,12280,12240,627
|
|
20240612,090000,1408310,12270,12240,12270,12240,112
|