599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185600,830213490,12330,12330,12330,12330,1010
|
|
20240613,185500,830213490,12330,12330,12330,12330,0
|
|
20240613,185400,830213490,12330,12330,12330,12330,0
|
|
20240613,185300,830213490,12330,12330,12330,12330,0
|
|
20240613,185200,830213490,12330,12330,12330,12330,0
|
|
20240613,185100,830213490,12330,12330,12330,12330,0
|
|
20240613,185000,830213490,12330,12330,12330,12330,0
|
|
20240613,184900,830213490,12330,12330,12330,12330,0
|
|
20240613,184800,830213490,12330,12330,12330,12330,0
|
|
20240613,184700,830213490,12330,12330,12330,12330,0
|
|
20240613,184600,830213490,12330,12330,12330,12330,0
|
|
20240613,184500,830213490,12330,12330,12330,12330,0
|
|
20240613,184400,830213490,12330,12330,12330,12330,0
|
|
20240613,184300,830213490,12330,12330,12330,12330,0
|
|
20240613,184200,830213490,12330,12330,12330,12330,0
|
|
20240613,184100,830213490,12330,12330,12330,12330,0
|
|
20240613,184000,830213490,12330,12330,12330,12330,0
|
|
20240613,183900,830213490,12330,12330,12330,12330,0
|
|
20240613,183800,830213490,12330,12330,12330,12330,0
|
|
20240613,183700,830213490,12330,12330,12330,12330,0
|
|
20240613,183600,830213490,12330,12330,12330,12330,0
|
|
20240613,183500,830213490,12330,12330,12330,12330,0
|
|
20240613,183400,830213490,12330,12330,12330,12330,0
|
|
20240613,183300,830213490,12330,12330,12330,12330,0
|
|
20240613,183200,830213490,12330,12330,12330,12330,0
|
|
20240613,183100,830213490,12330,12330,12330,12330,0
|
|
20240613,183000,830213490,12330,12330,12330,12330,0
|
|
20240613,182900,830213490,12330,12330,12330,12330,0
|
|
20240613,182800,830213490,12330,12330,12330,12330,0
|
|
20240613,182700,830213490,12330,12330,12330,12330,0
|
|
20240613,182600,830213490,12330,12330,12330,12330,1010
|
|
20240613,182500,830213490,12330,12330,12330,12330,0
|
|
20240613,182400,830213490,12330,12330,12330,12330,0
|
|
20240613,182300,830213490,12330,12330,12330,12330,0
|
|
20240613,182200,830213490,12330,12330,12330,12330,0
|
|
20240613,182100,830213490,12330,12330,12330,12330,0
|
|
20240613,182000,830213490,12330,12330,12330,12330,0
|
|
20240613,181900,830213490,12330,12330,12330,12330,0
|
|
20240613,181800,830213490,12330,12330,12330,12330,0
|
|
20240613,181700,830213490,12330,12330,12330,12330,0
|
|
20240613,181600,830213490,12330,12330,12330,12330,0
|
|
20240613,181500,830213490,12330,12330,12330,12330,0
|
|
20240613,181400,830213490,12330,12330,12330,12330,0
|
|
20240613,181300,830213490,12330,12330,12330,12330,0
|
|
20240613,181200,830213490,12330,12330,12330,12330,0
|
|
20240613,181100,830213490,12330,12330,12330,12330,0
|
|
20240613,181000,830213490,12330,12330,12330,12330,0
|
|
20240613,180900,830213490,12330,12330,12330,12330,0
|
|
20240613,180800,830213490,12330,12330,12330,12330,0
|
|
20240613,180700,830213490,12330,12330,12330,12330,0
|
|
20240613,180600,830213490,12330,12330,12330,12330,0
|
|
20240613,180500,830213490,12330,12330,12330,12330,0
|
|
20240613,180400,830213490,12330,12330,12330,12330,0
|
|
20240613,180300,830213490,12330,12330,12330,12330,0
|
|
20240613,180200,830213490,12330,12330,12330,12330,0
|
|
20240613,180100,830213490,12330,12330,12330,12330,0
|
|
20240613,180000,830213490,12330,12330,12330,12330,0
|
|
20240613,175900,830213490,12330,12330,12330,12330,0
|
|
20240613,175800,830213490,12330,12330,12330,12330,0
|
|
20240613,175700,830213490,12330,12330,12330,12330,0
|
|
20240613,175600,830213490,12330,12330,12330,12330,1010
|
|
20240613,175500,830213490,12330,12330,12330,12330,0
|
|
20240613,175400,830213490,12330,12330,12330,12330,0
|
|
20240613,175300,830213490,12330,12330,12330,12330,0
|
|
20240613,175200,830213490,12330,12330,12330,12330,0
|
|
20240613,175100,830213490,12330,12330,12330,12330,0
|
|
20240613,175000,830213490,12330,12330,12330,12330,0
|
|
20240613,174900,830213490,12330,12330,12330,12330,0
|
|
20240613,174800,830213490,12330,12330,12330,12330,0
|
|
20240613,174700,830213490,12330,12330,12330,12330,0
|
|
20240613,174600,830213490,12330,12330,12330,12330,0
|
|
20240613,174500,830213490,12330,12330,12330,12330,0
|
|
20240613,174400,830213490,12330,12330,12330,12330,0
|
|
20240613,174300,830213490,12330,12330,12330,12330,0
|
|
20240613,174200,830213490,12330,12330,12330,12330,0
|
|
20240613,174100,830213490,12330,12330,12330,12330,0
|
|
20240613,174000,830213490,12330,12330,12330,12330,0
|
|
20240613,173900,830213490,12330,12330,12330,12330,0
|
|
20240613,173800,830213490,12330,12330,12330,12330,0
|
|
20240613,173700,830213490,12330,12330,12330,12330,0
|
|
20240613,173600,830213490,12330,12330,12330,12330,0
|
|
20240613,173500,830213490,12330,12330,12330,12330,0
|
|
20240613,173400,830213490,12330,12330,12330,12330,0
|
|
20240613,173300,830213490,12330,12330,12330,12330,0
|
|
20240613,173200,830213490,12330,12330,12330,12330,0
|
|
20240613,173100,830213490,12330,12330,12330,12330,0
|
|
20240613,173000,830213490,12330,12330,12330,12330,0
|
|
20240613,172900,830213490,12330,12330,12330,12330,0
|
|
20240613,172800,830213490,12330,12330,12330,12330,0
|
|
20240613,172700,830213490,12330,12330,12330,12330,0
|
|
20240613,172600,830213490,12330,12330,12330,12330,1010
|
|
20240613,172500,830213490,12330,12330,12330,12330,0
|
|
20240613,172400,830213490,12330,12330,12330,12330,0
|
|
20240613,172300,830213490,12330,12330,12330,12330,0
|
|
20240613,172200,830213490,12330,12330,12330,12330,0
|
|
20240613,172100,830213490,12330,12330,12330,12330,0
|
|
20240613,172000,830213490,12330,12330,12330,12330,0
|
|
20240613,171900,830213490,12330,12330,12330,12330,0
|
|
20240613,171800,830213490,12330,12330,12330,12330,0
|
|
20240613,171700,830213490,12330,12330,12330,12330,0
|
|
20240613,171600,830213490,12330,12330,12330,12330,0
|
|
20240613,171500,830213490,12330,12330,12330,12330,0
|
|
20240613,171400,830213490,12330,12330,12330,12330,0
|
|
20240613,171300,830213490,12330,12330,12330,12330,0
|
|
20240613,171200,830213490,12330,12330,12330,12330,0
|
|
20240613,171100,830213490,12330,12330,12330,12330,0
|
|
20240613,171000,830213490,12330,12330,12330,12330,0
|
|
20240613,170900,830213490,12330,12330,12330,12330,0
|
|
20240613,170800,830213490,12330,12330,12330,12330,0
|
|
20240613,170700,830213490,12330,12330,12330,12330,0
|
|
20240613,170600,830213490,12330,12330,12330,12330,0
|
|
20240613,170500,830213490,12330,12330,12330,12330,0
|
|
20240613,170400,830213490,12330,12330,12330,12330,0
|
|
20240613,170300,830213490,12330,12330,12330,12330,0
|
|
20240613,170200,830213490,12330,12330,12330,12330,0
|
|
20240613,170100,830213490,12330,12330,12330,12330,0
|
|
20240613,170000,830213490,12330,12330,12330,12330,0
|
|
20240613,165900,830213490,12330,12330,12330,12330,0
|
|
20240613,165800,830213490,12330,12330,12330,12330,0
|
|
20240613,165700,830213490,12330,12330,12330,12330,0
|
|
20240613,165600,830213490,12330,12330,12330,12330,1010
|
|
20240613,165500,830213490,12330,12330,12330,12330,0
|
|
20240613,165400,830213490,12330,12330,12330,12330,0
|
|
20240613,165300,830213490,12330,12330,12330,12330,0
|
|
20240613,165200,830213490,12330,12330,12330,12330,0
|
|
20240613,165100,830213490,12330,12330,12330,12330,0
|
|
20240613,165000,830213490,12330,12330,12330,12330,0
|
|
20240613,164900,830213490,12330,12330,12330,12330,0
|
|
20240613,164800,830213490,12330,12330,12330,12330,0
|
|
20240613,164700,830213490,12330,12330,12330,12330,0
|
|
20240613,164600,830213490,12330,12330,12330,12330,0
|
|
20240613,164500,830213490,12330,12330,12330,12330,0
|
|
20240613,164400,830213490,12330,12330,12330,12330,0
|
|
20240613,164300,830213490,12330,12330,12330,12330,0
|
|
20240613,164200,830213490,12330,12330,12330,12330,0
|
|
20240613,164100,830213490,12330,12330,12330,12330,0
|
|
20240613,164000,830213490,12330,12330,12330,12330,0
|
|
20240613,163900,830213490,12330,12330,12330,12330,0
|
|
20240613,163800,830213490,12330,12330,12330,12330,0
|
|
20240613,163700,830213490,12330,12330,12330,12330,0
|
|
20240613,163600,830213490,12330,12330,12330,12330,0
|
|
20240613,163500,830213490,12330,12330,12330,12330,0
|
|
20240613,163400,830213490,12330,12330,12330,12330,0
|
|
20240613,163300,830213490,12330,12330,12330,12330,0
|
|
20240613,163200,830213490,12330,12330,12330,12330,0
|
|
20240613,163100,830213490,12330,12330,12330,12330,0
|
|
20240613,163000,830213490,12330,12330,12330,12330,0
|
|
20240613,162900,830213490,12330,12330,12330,12330,0
|
|
20240613,162800,830213490,12330,12330,12330,12330,0
|
|
20240613,162700,830213490,12330,12330,12330,12330,0
|
|
20240613,162600,830213490,12330,12330,12330,12330,1010
|
|
20240613,162500,830213490,12330,12330,12330,12330,0
|
|
20240613,162400,830213490,12330,12330,12330,12330,0
|
|
20240613,162300,830213490,12330,12330,12330,12330,0
|
|
20240613,162200,830213490,12330,12330,12330,12330,0
|
|
20240613,162100,830213490,12330,12330,12330,12330,0
|
|
20240613,162000,830213490,12330,12330,12330,12330,0
|
|
20240613,161900,830213490,12330,12330,12330,12330,0
|
|
20240613,161800,830213490,12330,12330,12330,12330,0
|
|
20240613,161700,830213490,12330,12330,12330,12330,0
|
|
20240613,161600,830213490,12330,12330,12330,12330,0
|
|
20240613,161500,830213490,12330,12330,12330,12330,0
|
|
20240613,161400,830213490,12330,12330,12330,12330,0
|
|
20240613,161300,830213490,12330,12330,12330,12330,0
|
|
20240613,161200,830213490,12330,12330,12330,12330,0
|
|
20240613,161100,830213490,12330,12330,12330,12330,0
|
|
20240613,161000,830213490,12330,12330,12330,12330,0
|
|
20240613,160900,830213490,12330,12330,12330,12330,0
|
|
20240613,160800,830213490,12330,12330,12330,12330,0
|
|
20240613,160700,830213490,12330,12330,12330,12330,0
|
|
20240613,160600,830213490,12330,12330,12330,12330,0
|
|
20240613,160500,830213490,12330,12330,12330,12330,0
|
|
20240613,160400,830213490,12330,12330,12330,12330,0
|
|
20240613,160300,830213490,12330,12330,12330,12330,0
|
|
20240613,160200,830213490,12330,12330,12330,12330,0
|
|
20240613,160100,830213490,12330,12330,12330,12330,0
|
|
20240613,160000,830213490,12330,12330,12330,12330,0
|
|
20240613,155900,830213490,12330,12330,12330,12330,0
|
|
20240613,155800,830213490,12330,12330,12330,12330,0
|
|
20240613,155700,830213490,12330,12330,12330,12330,0
|
|
20240613,155600,830213490,12330,12330,12330,12330,1010
|
|
20240613,155500,830213490,12330,12330,12330,12330,0
|
|
20240613,155400,830213490,12330,12330,12330,12330,0
|
|
20240613,155300,830213490,12330,12330,12330,12330,0
|
|
20240613,155200,830213490,12330,12330,12330,12330,0
|
|
20240613,155100,830213490,12330,12330,12330,12330,0
|
|
20240613,155000,830213490,12330,12330,12330,12330,0
|
|
20240613,154900,830213490,12330,12330,12330,12330,0
|
|
20240613,154800,830213490,12330,12330,12330,12330,0
|
|
20240613,154700,830213490,12330,12330,12330,12330,0
|
|
20240613,154600,830213490,12330,12330,12330,12330,0
|
|
20240613,154500,830213490,12330,12330,12330,12330,0
|
|
20240613,154400,830213490,12330,12330,12330,12330,0
|
|
20240613,154300,830213490,12330,12330,12330,12330,0
|
|
20240613,154200,830213490,12330,12330,12330,12330,0
|
|
20240613,154100,830213490,12330,12330,12330,12330,0
|
|
20240613,154000,830213490,12330,12330,12330,12330,0
|
|
20240613,153900,830213490,12330,12330,12330,12330,0
|
|
20240613,153800,830213490,12330,12330,12330,12330,0
|
|
20240613,153700,830213490,12330,12330,12330,12330,0
|
|
20240613,153600,830213490,12330,12330,12330,12330,0
|
|
20240613,153500,830213490,12330,12330,12330,12330,0
|
|
20240613,153400,830213490,12330,12330,12330,12330,0
|
|
20240613,153300,830213490,12330,12330,12330,12330,0
|
|
20240613,153200,830213490,12330,12330,12330,12330,0
|
|
20240613,153100,830213490,12330,12330,12330,12330,0
|
|
20240613,153000,830213490,12330,12330,12330,12330,1010
|
|
20240613,152900,817760190,12360,12360,12360,12360,0
|
|
20240613,152800,817760190,12360,12360,12360,12360,0
|
|
20240613,152700,817760190,12360,12360,12360,12360,0
|
|
20240613,152600,817760190,12360,12360,12360,12360,0
|
|
20240613,152500,817760190,12360,12360,12360,12360,0
|
|
20240613,152400,817760190,12360,12360,12360,12360,0
|
|
20240613,152300,817760190,12360,12360,12360,12360,0
|
|
20240613,152200,817760190,12360,12360,12360,12360,0
|
|
20240613,152100,817760190,12360,12360,12360,12360,0
|
|
20240613,152000,817760190,12360,12360,12360,12360,0
|
|
20240613,151900,817760190,12360,12360,12360,12360,34
|
|
20240613,151800,817339950,12330,12340,12340,12330,400
|
|
20240613,151700,812407130,12330,12340,12340,12330,100
|
|
20240613,151600,811174120,12370,12340,12370,12340,320
|
|
20240613,151500,807224720,12340,12340,12340,12340,180
|
|
20240613,151400,805003520,12340,12360,12360,12340,473
|
|
20240613,151300,799162700,12360,12360,12360,12350,60
|
|
20240613,151200,798421300,12370,12370,12370,12340,102
|
|
20240613,151100,797162560,12350,12350,12350,12350,0
|
|
20240613,151000,797162560,12350,12380,12380,12350,1113
|
|
20240613,150900,783404420,12370,12370,12370,12370,211
|
|
20240613,150800,780794350,12370,12370,12370,12370,33
|
|
20240613,150700,780386140,12370,12370,12370,12370,22
|
|
20240613,150600,780114000,12370,12360,12370,12360,161
|
|
20240613,150500,778122470,12360,12360,12360,12360,0
|
|
20240613,150400,778122470,12360,12360,12360,12360,14
|
|
20240613,150300,777949430,12350,12350,12350,12350,26
|
|
20240613,150200,777628330,12340,12340,12340,12340,33
|
|
20240613,150100,777221110,12340,12350,12350,12340,151
|
|
20240613,150000,775357760,12340,12340,12340,12340,0
|
|
20240613,145900,775357760,12340,12340,12340,12340,0
|
|
20240613,145800,775357760,12340,12340,12340,12340,0
|
|
20240613,145700,775357760,12340,12340,12340,12340,108
|
|
20240613,145600,774025040,12340,12340,12340,12340,25
|
|
20240613,145500,773716540,12340,12340,12340,12340,0
|
|
20240613,145400,773716540,12340,12340,12340,12340,8
|
|
20240613,145300,773617820,12340,12340,12340,12340,1
|
|
20240613,145200,773605480,12340,12340,12340,12340,51
|
|
20240613,145100,772976140,12340,12340,12340,12340,1
|
|
20240613,145000,772963800,12370,12360,12370,12340,165
|
|
20240613,144900,770924370,12350,12350,12350,12340,604
|
|
20240613,144800,763465880,12360,12360,12360,12360,3
|
|
20240613,144700,763428800,12360,12360,12360,12360,438
|
|
20240613,144600,758015120,12360,12360,12360,12360,0
|
|
20240613,144500,758015120,12360,12360,12360,12360,0
|
|
20240613,144400,758015120,12360,12360,12360,12360,14
|
|
20240613,144300,757842080,12380,12380,12380,12380,2
|
|
20240613,144200,757817320,12360,12360,12360,12360,5
|
|
20240613,144100,757755520,12360,12370,12370,12360,100
|
|
20240613,144000,756519170,12370,12370,12370,12370,124
|
|
20240613,143900,754985290,12380,12380,12380,12380,0
|
|
20240613,143800,754985290,12380,12380,12380,12380,3
|
|
20240613,143700,754948150,12380,12380,12380,12380,0
|
|
20240613,143600,754948150,12380,12380,12380,12380,94
|
|
20240613,143500,753784430,12370,12370,12370,12370,4
|
|
20240613,143400,753734950,12380,12380,12380,12380,0
|
|
20240613,143300,753734950,12380,12380,12380,12360,14
|
|
20240613,143200,753561670,12360,12360,12360,12360,0
|
|
20240613,143100,753561670,12360,12360,12360,12360,53
|
|
20240613,143000,752906590,12360,12360,12360,12360,0
|
|
20240613,142900,752906590,12360,12360,12360,12360,0
|
|
20240613,142800,752906590,12360,12370,12370,12360,132
|
|
20240613,142700,751273760,12370,12370,12370,12370,0
|
|
20240613,142600,751273760,12370,12350,12370,12350,3
|
|
20240613,142500,751236670,12350,12370,12370,12350,257
|
|
20240613,142400,748061990,12360,12360,12360,12360,11
|
|
20240613,142300,747926030,12350,12350,12350,12350,0
|
|
20240613,142200,747926030,12350,12360,12360,12350,152
|
|
20240613,142100,746048680,12350,12350,12350,12350,0
|
|
20240613,142000,746048680,12350,12350,12350,12350,13
|
|
20240613,141900,745888130,12350,12350,12350,12350,0
|
|
20240613,141800,745888130,12350,12350,12350,12350,0
|
|
20240613,141700,745888130,12350,12350,12350,12350,0
|
|
20240613,141600,745888130,12350,12370,12370,12350,56
|
|
20240613,141500,745196410,12350,12350,12350,12350,158
|
|
20240613,141400,743245110,12350,12350,12350,12350,0
|
|
20240613,141300,743245110,12350,12350,12350,12350,0
|
|
20240613,141200,743245110,12350,12350,12350,12350,23
|
|
20240613,141100,742961060,12350,12350,12350,12350,0
|
|
20240613,141000,742961060,12350,12350,12350,12350,0
|
|
20240613,140900,742961060,12350,12350,12350,12350,0
|
|
20240613,140800,742961060,12350,12350,12350,12350,0
|
|
20240613,140700,742961060,12350,12350,12350,12350,0
|
|
20240613,140600,742961060,12350,12380,12380,12350,415
|
|
20240613,140500,737823400,12400,12390,12410,12390,74
|
|
20240613,140400,736905810,12380,12380,12380,12380,4
|
|
20240613,140300,736856290,12370,12370,12370,12370,0
|
|
20240613,140200,736856290,12370,12370,12370,12370,0
|
|
20240613,140100,736856290,12370,12370,12370,12370,0
|
|
20240613,140000,736856290,12370,12350,12370,12350,1249
|
|
20240613,135900,721411140,12350,12350,12350,12350,6
|
|
20240613,135800,721337040,12320,12320,12320,12320,500
|
|
20240613,135700,715177040,12320,12320,12320,12320,0
|
|
20240613,135600,715177040,12320,12320,12320,12320,0
|
|
20240613,135500,715177040,12320,12320,12320,12320,0
|
|
20240613,135400,715177040,12320,12320,12320,12320,20
|
|
20240613,135300,714930640,12320,12340,12340,12320,1000
|
|
20240613,135200,702605620,12360,12360,12360,12360,1
|
|
20240613,135100,702593260,12340,12340,12340,12340,0
|
|
20240613,135000,702593260,12340,12340,12340,12340,50
|
|
20240613,134900,701976260,12340,12340,12340,12340,73
|
|
20240613,134800,701075440,12340,12340,12340,12340,120
|
|
20240613,134700,699594640,12340,12340,12340,12340,100
|
|
20240613,134600,698360640,12340,12350,12350,12340,2882
|
|
20240613,134500,662769070,12350,12360,12360,12350,433
|
|
20240613,134400,657417280,12360,12360,12360,12360,0
|
|
20240613,134300,657417280,12360,12360,12360,12360,5
|
|
20240613,134200,657355480,12380,12380,12380,12380,6
|
|
20240613,134100,657281200,12350,12380,12380,12350,794
|
|
20240613,134000,647475060,12380,12380,12380,12380,0
|
|
20240613,133900,647475060,12380,12380,12380,12380,0
|
|
20240613,133800,647475060,12380,12380,12380,12380,1
|
|
20240613,133700,647462680,12380,12380,12380,12380,0
|
|
20240613,133600,647462680,12380,12380,12380,12350,562
|
|
20240613,133500,640513520,12380,12380,12380,12380,0
|
|
20240613,133400,640513520,12380,12380,12380,12380,10
|
|
20240613,133300,640389720,12340,12340,12340,12340,0
|
|
20240613,133200,640389720,12340,12340,12340,12340,0
|
|
20240613,133100,640389720,12340,12320,12340,12310,539
|
|
20240613,133000,633741150,12310,12340,12340,12310,4222
|
|
20240613,132900,581720690,12340,12340,12340,12340,149
|
|
20240613,132800,579882030,12350,12350,12350,12350,29
|
|
20240613,132700,579523880,12350,12370,12370,12350,1724
|
|
20240613,132600,558227400,12380,12380,12380,12380,0
|
|
20240613,132500,558227400,12380,12370,12380,12370,31
|
|
20240613,132400,557843870,12370,12370,12370,12370,0
|
|
20240613,132300,557843870,12370,12370,12370,12370,0
|
|
20240613,132200,557843870,12370,12370,12370,12370,50
|
|
20240613,132100,557225370,12370,12370,12370,12370,1
|
|
20240613,132000,557213000,12380,12380,12380,12380,0
|
|
20240613,131900,557213000,12380,12380,12380,12380,0
|
|
20240613,131800,557213000,12380,12380,12380,12380,0
|
|
20240613,131700,557213000,12380,12360,12380,12350,837
|
|
20240613,131600,546867910,12360,12360,12360,12360,0
|
|
20240613,131500,546867910,12360,12360,12360,12360,207
|
|
20240613,131400,544309390,12370,12370,12370,12370,0
|
|
20240613,131300,544309390,12370,12370,12370,12370,400
|
|
20240613,131200,539361390,12360,12360,12360,12360,0
|
|
20240613,131100,539361390,12360,12360,12360,12360,0
|
|
20240613,131000,539361390,12360,12360,12360,12360,0
|
|
20240613,130900,539361390,12360,12360,12360,12360,20
|
|
20240613,130800,539114190,12380,12380,12380,12380,6
|
|
20240613,130700,539039910,12360,12360,12360,12360,150
|
|
20240613,130600,537185910,12380,12380,12380,12380,0
|
|
20240613,130500,537185910,12380,12380,12380,12380,0
|
|
20240613,130400,537185910,12380,12380,12380,12380,0
|
|
20240613,130300,537185910,12380,12380,12380,12380,100
|
|
20240613,130200,535947910,12400,12400,12400,12400,1
|
|
20240613,130100,535935510,12400,12390,12400,12390,90
|
|
20240613,130000,534820010,12380,12380,12380,12380,281
|
|
20240613,125900,531341230,12360,12360,12360,12360,0
|
|
20240613,125800,531341230,12360,12360,12360,12360,0
|
|
20240613,125700,531341230,12360,12360,12360,12360,600
|
|
20240613,125600,523925230,12360,12360,12360,12360,0
|
|
20240613,125500,523925230,12360,12360,12360,12360,0
|
|
20240613,125400,523925230,12360,12360,12360,12360,0
|
|
20240613,125300,523925230,12360,12390,12390,12360,32
|
|
20240613,125200,523529650,12390,12390,12390,12390,9
|
|
20240613,125100,523418140,12390,12390,12390,12390,6
|
|
20240613,125000,523343800,12390,12390,12390,12390,0
|
|
20240613,124900,523343800,12390,12390,12390,12390,278
|
|
20240613,124800,519899380,12360,12360,12360,12350,850
|
|
20240613,124700,509399380,12360,12360,12360,12360,279
|
|
20240613,124600,505950940,12360,12360,12360,12360,5
|
|
20240613,124500,505889140,12370,12370,12370,12370,80
|
|
20240613,124400,504899540,12370,12370,12370,12370,0
|
|
20240613,124300,504899540,12370,12370,12370,12370,11
|
|
20240613,124200,504763470,12390,12390,12390,12390,1
|
|
20240613,124100,504751080,12390,12390,12390,12390,1
|
|
20240613,124000,504738690,12390,12390,12390,12390,18
|
|
20240613,123900,504515670,12390,12390,12390,12390,300
|
|
20240613,123800,500798670,12390,12390,12390,12390,1078
|
|
20240613,123700,487442250,12380,12380,12380,12380,131
|
|
20240613,123600,485820470,12400,12400,12400,12400,50
|
|
20240613,123500,485200470,12420,12420,12420,12420,0
|
|
20240613,123400,485200470,12420,12410,12420,12410,6
|
|
20240613,123300,485125990,12380,12370,12380,12350,316
|
|
20240613,123200,481219940,12350,12390,12390,12350,1940
|
|
20240613,123100,457223430,12390,12390,12390,12390,0
|
|
20240613,123000,457223430,12390,12390,12390,12390,11
|
|
20240613,122900,457087140,12390,12390,12390,12390,25
|
|
20240613,122800,456777390,12410,12390,12410,12390,394
|
|
20240613,122700,451895570,12380,12420,12420,12380,66
|
|
20240613,122600,451078450,12420,12420,12420,12420,0
|
|
20240613,122500,451078450,12420,12420,12420,12420,0
|
|
20240613,122400,451078450,12420,12420,12420,12420,0
|
|
20240613,122300,451078450,12420,12420,12420,12420,0
|
|
20240613,122200,451078450,12420,12420,12420,12420,10
|
|
20240613,122100,450954250,12390,12400,12400,12390,111
|
|
20240613,122000,449578720,12400,12400,12400,12400,0
|
|
20240613,121900,449578720,12400,12400,12400,12400,0
|
|
20240613,121800,449578720,12400,12400,12400,12400,81
|
|
20240613,121700,448574320,12400,12430,12450,12400,150
|
|
20240613,121600,446712910,12430,12430,12430,12430,0
|
|
20240613,121500,446712910,12430,12430,12430,12430,0
|
|
20240613,121400,446712910,12430,12430,12430,12430,0
|
|
20240613,121300,446712910,12430,12430,12430,12430,0
|
|
20240613,121200,446712910,12430,12430,12430,12430,0
|
|
20240613,121100,446712910,12430,12430,12430,12430,0
|
|
20240613,121000,446712910,12430,12430,12430,12430,67
|
|
20240613,120900,445880100,12430,12430,12430,12430,0
|
|
20240613,120800,445880100,12430,12430,12430,12430,98
|
|
20240613,120700,444661960,12420,12420,12420,12420,0
|
|
20240613,120600,444661960,12420,12420,12420,12420,0
|
|
20240613,120500,444661960,12420,12420,12420,12420,0
|
|
20240613,120400,444661960,12420,12420,12420,12420,50
|
|
20240613,120300,444040960,12450,12450,12450,12450,0
|
|
20240613,120200,444040960,12450,12450,12450,12450,0
|
|
20240613,120100,444040960,12450,12450,12450,12450,0
|
|
20240613,120000,444040960,12450,12430,12450,12430,6
|
|
20240613,115900,443966280,12420,12420,12420,12420,120
|
|
20240613,115800,442475880,12380,12380,12380,12380,0
|
|
20240613,115700,442475880,12380,12380,12380,12380,54
|
|
20240613,115600,441807360,12380,12400,12400,12380,400
|
|
20240613,115500,436851770,12410,12410,12410,12410,0
|
|
20240613,115400,436851770,12410,12410,12410,12410,91
|
|
20240613,115300,435722460,12410,12410,12410,12410,81
|
|
20240613,115200,434717250,12430,12410,12430,12400,60
|
|
20240613,115100,433972620,12410,12410,12410,12410,14
|
|
20240613,115000,433798880,12410,12410,12410,12410,90
|
|
20240613,114900,432681980,12410,12410,12410,12410,0
|
|
20240613,114800,432681980,12410,12430,12430,12410,400
|
|
20240613,114700,427717110,12440,12440,12440,12440,0
|
|
20240613,114600,427717110,12440,12440,12440,12440,0
|
|
20240613,114500,427717110,12440,12440,12440,12440,0
|
|
20240613,114400,427717110,12440,12440,12440,12440,29
|
|
20240613,114300,427356350,12470,12470,12470,12470,6
|
|
20240613,114200,427281530,12440,12440,12440,12440,0
|
|
20240613,114100,427281530,12440,12440,12440,12440,0
|
|
20240613,114000,427281530,12440,12440,12440,12440,0
|
|
20240613,113900,427281530,12440,12420,12440,12420,996
|
|
20240613,113800,414891670,12440,12460,12460,12440,55
|
|
20240613,113700,414206470,12460,12460,12460,12460,290
|
|
20240613,113600,410593070,12470,12470,12470,12470,1
|
|
20240613,113500,410580600,12470,12500,12500,12470,145
|
|
20240613,113400,408770140,12500,12500,12500,12500,0
|
|
20240613,113300,408770140,12500,12500,12500,12500,0
|
|
20240613,113200,408770140,12500,12500,12500,12500,1
|
|
20240613,113100,408757640,12510,12510,12510,12510,83
|
|
20240613,113000,407719310,12510,12510,12510,12490,76
|
|
20240613,112900,406769590,12520,12520,12520,12520,51
|
|
20240613,112800,406131070,12530,12530,12530,12530,150
|
|
20240613,112700,404251570,12550,12550,12550,12550,10
|
|
20240613,112600,404126070,12550,12540,12550,12540,46
|
|
20240613,112500,403549170,12540,12540,12540,12540,0
|
|
20240613,112400,403549170,12540,12540,12540,12540,2
|
|
20240613,112300,403524090,12540,12540,12540,12540,0
|
|
20240613,112200,403524090,12540,12570,12610,12540,60
|
|
20240613,112100,402769240,12610,12600,12620,12600,183
|
|
20240613,112000,400461930,12600,12590,12600,12590,190
|
|
20240613,111900,398068080,12580,12520,12580,12520,1651
|
|
20240613,111800,377307150,12510,12490,12510,12490,1199
|
|
20240613,111700,362316790,12480,12440,12480,12440,1676
|
|
20240613,111600,341433820,12400,12400,12400,12400,300
|
|
20240613,111500,337713820,12410,12410,12410,12410,0
|
|
20240613,111400,337713820,12410,12410,12410,12400,269
|
|
20240613,111300,334376220,12400,12400,12400,12400,0
|
|
20240613,111200,334376220,12400,12430,12430,12400,261
|
|
20240613,111100,331133790,12430,12420,12430,12420,500
|
|
20240613,111000,324919290,12430,12430,12430,12430,0
|
|
20240613,110900,324919290,12430,12430,12430,12430,66
|
|
20240613,110800,324098910,12430,12430,12430,12430,450
|
|
20240613,110700,318505410,12430,12430,12430,12430,0
|
|
20240613,110600,318505410,12430,12430,12430,12430,518
|
|
20240613,110500,312066670,12420,12420,12420,12420,0
|
|
20240613,110400,312066670,12420,12420,12420,12420,41
|
|
20240613,110300,311557450,12420,12420,12420,12420,2
|
|
20240613,110200,311532610,12420,12420,12420,12420,0
|
|
20240613,110100,311532610,12420,12420,12420,12420,0
|
|
20240613,110000,311532610,12420,12420,12420,12420,2
|
|
20240613,105900,311507770,12420,12420,12420,12420,0
|
|
20240613,105800,311507770,12420,12420,12420,12420,50
|
|
20240613,105700,310886770,12400,12400,12400,12400,30
|
|
20240613,105600,310514770,12400,12400,12400,12400,800
|
|
20240613,105500,300594770,12430,12430,12430,12430,12
|
|
20240613,105400,300445610,12430,12430,12430,12430,0
|
|
20240613,105300,300445610,12430,12430,12430,12430,0
|
|
20240613,105200,300445610,12430,12430,12430,12430,6
|
|
20240613,105100,300371030,12400,12400,12400,12400,0
|
|
20240613,105000,300371030,12400,12400,12400,12400,0
|
|
20240613,104900,300371030,12400,12400,12400,12400,0
|
|
20240613,104800,300371030,12400,12400,12400,12400,1
|
|
20240613,104700,300358630,12420,12400,12420,12400,148
|
|
20240613,104600,298521160,12370,12370,12370,12370,0
|
|
20240613,104500,298521160,12370,12370,12370,12370,0
|
|
20240613,104400,298521160,12370,12370,12370,12370,0
|
|
20240613,104300,298521160,12370,12370,12370,12370,0
|
|
20240613,104200,298521160,12370,12390,12390,12370,656
|
|
20240613,104100,290403590,12370,12370,12370,12370,0
|
|
20240613,104000,290403590,12370,12370,12370,12370,0
|
|
20240613,103900,290403590,12370,12370,12370,12370,0
|
|
20240613,103800,290403590,12370,12370,12370,12370,0
|
|
20240613,103700,290403590,12370,12380,12380,12370,76
|
|
20240613,103600,289462810,12380,12380,12380,12380,0
|
|
20240613,103500,289462810,12380,12370,12380,12370,14
|
|
20240613,103400,289289570,12360,12360,12360,12360,5
|
|
20240613,103300,289227770,12350,12350,12350,12350,0
|
|
20240613,103200,289227770,12350,12350,12350,12350,162
|
|
20240613,103100,287227070,12380,12380,12420,12320,5300
|
|
20240613,103000,221699460,12370,12370,12370,12370,0
|
|
20240613,102900,221699460,12370,12420,12420,12370,4500
|
|
20240613,102800,166022530,12430,12420,12430,12420,438
|
|
20240613,102700,160582350,12420,12420,12420,12420,0
|
|
20240613,102600,160582350,12420,12420,12420,12420,0
|
|
20240613,102500,160582350,12420,12420,12420,12420,0
|
|
20240613,102400,160582350,12420,12420,12420,12420,10
|
|
20240613,102300,160458150,12420,12420,12420,12420,160
|
|
20240613,102200,158470950,12400,12400,12400,12400,10
|
|
20240613,102100,158346950,12430,12430,12430,12400,845
|
|
20240613,102000,147867330,12420,12420,12420,12420,0
|
|
20240613,101900,147867330,12420,12430,12430,12420,11
|
|
20240613,101800,147730610,12470,12430,12470,12430,7
|
|
20240613,101700,147643360,12480,12480,12480,12480,0
|
|
20240613,101600,147643360,12480,12480,12480,12480,0
|
|
20240613,101500,147643360,12480,12410,12480,12410,626
|
|
20240613,101400,139856210,12410,12400,12410,12400,121
|
|
20240613,101300,138355680,12400,12400,12400,12400,0
|
|
20240613,101200,138355680,12400,12400,12400,12400,60
|
|
20240613,101100,137611680,12410,12420,12420,12410,158
|
|
20240613,101000,135650830,12420,12420,12420,12420,0
|
|
20240613,100900,135650830,12420,12420,12420,12420,100
|
|
20240613,100800,134408830,12420,12420,12420,12420,81
|
|
20240613,100700,133402810,12410,12410,12410,12410,0
|
|
20240613,100600,133402810,12410,12410,12410,12410,0
|
|
20240613,100500,133402810,12410,12440,12440,12410,319
|
|
20240613,100400,129443990,12440,12440,12440,12440,0
|
|
20240613,100300,129443990,12440,12440,12440,12440,2
|
|
20240613,100200,129419110,12450,12450,12450,12450,0
|
|
20240613,100100,129419110,12450,12410,12450,12410,406
|
|
20240613,100000,124380410,12450,12450,12450,12450,3
|
|
20240613,095900,124343060,12450,12450,12450,12450,10
|
|
20240613,095800,124218560,12450,12450,12450,12450,2
|
|
20240613,095700,124193660,12460,12460,12460,12460,0
|
|
20240613,095600,124193660,12460,12460,12460,12460,1
|
|
20240613,095500,124181200,12460,12440,12480,12430,215
|
|
20240613,095400,121507780,12440,12440,12440,12440,36
|
|
20240613,095300,121059940,12440,12440,12440,12440,4
|
|
20240613,095200,121010180,12440,12440,12440,12440,25
|
|
20240613,095100,120699180,12440,12440,12440,12440,300
|
|
20240613,095000,116967180,12440,12440,12440,12440,31
|
|
20240613,094900,116581540,12440,12460,12460,12440,300
|
|
20240613,094800,112844300,12460,12430,12460,12430,92
|
|
20240613,094700,111698130,12430,12430,12430,12430,5
|
|
20240613,094600,111635980,12430,12440,12440,12430,41
|
|
20240613,094500,111126200,12430,12450,12450,12430,35
|
|
20240613,094400,110690470,12440,12420,12440,12420,273
|
|
20240613,094300,107296630,12420,12400,12420,12400,582
|
|
20240613,094200,100074880,12380,12390,12390,12380,302
|
|
20240613,094100,96334490,12390,12390,12400,12390,611
|
|
20240613,094000,88761980,12390,12410,12410,12390,300
|
|
20240613,093900,85044090,12400,12400,12400,12400,0
|
|
20240613,093800,85044090,12400,12410,12410,12400,277
|
|
20240613,093700,81609190,12420,12420,12420,12420,0
|
|
20240613,093600,81609190,12420,12420,12420,12420,100
|
|
20240613,093500,80367190,12440,12440,12440,12440,0
|
|
20240613,093400,80367190,12440,12440,12440,12440,3
|
|
20240613,093300,80329870,12440,12400,12440,12400,31
|
|
20240613,093200,79944270,12430,12430,12430,12430,54
|
|
20240613,093100,79273050,12430,12430,12430,12430,4
|
|
20240613,093000,79223330,12430,12420,12430,12420,22
|
|
20240613,092900,78950070,12460,12460,12460,12460,0
|
|
20240613,092800,78950070,12460,12460,12460,12460,0
|
|
20240613,092700,78950070,12460,12420,12460,12390,402
|
|
20240613,092600,73953360,12420,12420,12420,12390,49
|
|
20240613,092500,73344930,12390,12390,12390,12390,0
|
|
20240613,092400,73344930,12390,12390,12390,12390,0
|
|
20240613,092300,73344930,12390,12390,12390,12390,0
|
|
20240613,092200,73344930,12390,12390,12390,12390,200
|
|
20240613,092100,70866930,12390,12390,12390,12390,31
|
|
20240613,092000,70482840,12390,12390,12390,12390,72
|
|
20240613,091900,69590760,12380,12380,12380,12380,0
|
|
20240613,091800,69590760,12380,12430,12430,12380,657
|
|
20240613,091700,61432000,12430,12430,12430,12430,41
|
|
20240613,091600,60922370,12430,12430,12430,12430,15
|
|
20240613,091500,60735920,12490,12490,12490,12490,0
|
|
20240613,091400,60735920,12490,12400,12490,12370,1203
|
|
20240613,091300,45833420,12500,12500,12510,12500,251
|
|
20240613,091200,42695900,12500,12500,12500,12500,90
|
|
20240613,091100,41570900,12500,12390,12500,12380,252
|
|
20240613,091000,38445100,12380,12380,12380,12380,0
|
|
20240613,090900,38445100,12380,12380,12380,12380,0
|
|
20240613,090800,38445100,12380,12360,12380,12360,893
|
|
20240613,090700,27403430,12420,12370,12420,12360,334
|
|
20240613,090600,23270670,12370,12390,12390,12370,282
|
|
20240613,090500,19778830,12440,12440,12440,12440,0
|
|
20240613,090400,19778830,12440,12430,12450,12430,422
|
|
20240613,090300,14529930,12440,12430,12440,12310,51
|
|
20240613,090200,13899960,12430,12470,12470,12430,406
|
|
20240613,090100,8843210,12470,12470,12470,12470,122
|
|
20240613,090000,7321870,12470,12430,12470,12430,586
|