592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184900,964828070,12730,12730,12730,12730,2130
|
|
20240614,184800,964828070,12730,12730,12730,12730,0
|
|
20240614,184700,964828070,12730,12730,12730,12730,0
|
|
20240614,184600,964828070,12730,12730,12730,12730,0
|
|
20240614,184500,964828070,12730,12730,12730,12730,0
|
|
20240614,184400,964828070,12730,12730,12730,12730,0
|
|
20240614,184300,964828070,12730,12730,12730,12730,0
|
|
20240614,184200,964828070,12730,12730,12730,12730,0
|
|
20240614,184100,964828070,12730,12730,12730,12730,0
|
|
20240614,184000,964828070,12730,12730,12730,12730,0
|
|
20240614,183900,964828070,12730,12730,12730,12730,0
|
|
20240614,183800,964828070,12730,12730,12730,12730,0
|
|
20240614,183700,964828070,12730,12730,12730,12730,0
|
|
20240614,183600,964828070,12730,12730,12730,12730,0
|
|
20240614,183500,964828070,12730,12730,12730,12730,0
|
|
20240614,183400,964828070,12730,12730,12730,12730,0
|
|
20240614,183300,964828070,12730,12730,12730,12730,0
|
|
20240614,183200,964828070,12730,12730,12730,12730,0
|
|
20240614,183100,964828070,12730,12730,12730,12730,0
|
|
20240614,183000,964828070,12730,12730,12730,12730,0
|
|
20240614,182900,964828070,12730,12730,12730,12730,0
|
|
20240614,182800,964828070,12730,12730,12730,12730,0
|
|
20240614,182700,964828070,12730,12730,12730,12730,0
|
|
20240614,182600,964828070,12730,12730,12730,12730,0
|
|
20240614,182500,964828070,12730,12730,12730,12730,0
|
|
20240614,182400,964828070,12730,12730,12730,12730,0
|
|
20240614,182300,964828070,12730,12730,12730,12730,0
|
|
20240614,182200,964828070,12730,12730,12730,12730,0
|
|
20240614,182100,964828070,12730,12730,12730,12730,0
|
|
20240614,182000,964828070,12730,12730,12730,12730,0
|
|
20240614,181900,964828070,12730,12730,12730,12730,2130
|
|
20240614,181800,964828070,12730,12730,12730,12730,0
|
|
20240614,181700,964828070,12730,12730,12730,12730,0
|
|
20240614,181600,964828070,12730,12730,12730,12730,0
|
|
20240614,181500,964828070,12730,12730,12730,12730,0
|
|
20240614,181400,964828070,12730,12730,12730,12730,0
|
|
20240614,181300,964828070,12730,12730,12730,12730,0
|
|
20240614,181200,964828070,12730,12730,12730,12730,0
|
|
20240614,181100,964828070,12730,12730,12730,12730,0
|
|
20240614,181000,964828070,12730,12730,12730,12730,0
|
|
20240614,180900,964828070,12730,12730,12730,12730,0
|
|
20240614,180800,964828070,12730,12730,12730,12730,0
|
|
20240614,180700,964828070,12730,12730,12730,12730,0
|
|
20240614,180600,964828070,12730,12730,12730,12730,0
|
|
20240614,180500,964828070,12730,12730,12730,12730,0
|
|
20240614,180400,964828070,12730,12730,12730,12730,0
|
|
20240614,180300,964828070,12730,12730,12730,12730,0
|
|
20240614,180200,964828070,12730,12730,12730,12730,0
|
|
20240614,180100,964828070,12730,12730,12730,12730,0
|
|
20240614,180000,964828070,12730,12730,12730,12730,0
|
|
20240614,175900,964828070,12730,12730,12730,12730,0
|
|
20240614,175800,964828070,12730,12730,12730,12730,0
|
|
20240614,175700,964828070,12730,12730,12730,12730,0
|
|
20240614,175600,964828070,12730,12730,12730,12730,0
|
|
20240614,175500,964828070,12730,12730,12730,12730,0
|
|
20240614,175400,964828070,12730,12730,12730,12730,0
|
|
20240614,175300,964828070,12730,12730,12730,12730,0
|
|
20240614,175200,964828070,12730,12730,12730,12730,0
|
|
20240614,175100,964828070,12730,12730,12730,12730,0
|
|
20240614,175000,964828070,12730,12730,12730,12730,0
|
|
20240614,174900,964828070,12730,12730,12730,12730,2130
|
|
20240614,174800,964828070,12730,12730,12730,12730,0
|
|
20240614,174700,964828070,12730,12730,12730,12730,0
|
|
20240614,174600,964828070,12730,12730,12730,12730,0
|
|
20240614,174500,964828070,12730,12730,12730,12730,0
|
|
20240614,174400,964828070,12730,12730,12730,12730,0
|
|
20240614,174300,964828070,12730,12730,12730,12730,0
|
|
20240614,174200,964828070,12730,12730,12730,12730,0
|
|
20240614,174100,964828070,12730,12730,12730,12730,0
|
|
20240614,174000,964828070,12730,12730,12730,12730,0
|
|
20240614,173900,964828070,12730,12730,12730,12730,0
|
|
20240614,173800,964828070,12730,12730,12730,12730,0
|
|
20240614,173700,964828070,12730,12730,12730,12730,0
|
|
20240614,173600,964828070,12730,12730,12730,12730,0
|
|
20240614,173500,964828070,12730,12730,12730,12730,0
|
|
20240614,173400,964828070,12730,12730,12730,12730,0
|
|
20240614,173300,964828070,12730,12730,12730,12730,0
|
|
20240614,173200,964828070,12730,12730,12730,12730,0
|
|
20240614,173100,964828070,12730,12730,12730,12730,0
|
|
20240614,173000,964828070,12730,12730,12730,12730,0
|
|
20240614,172900,964828070,12730,12730,12730,12730,0
|
|
20240614,172800,964828070,12730,12730,12730,12730,0
|
|
20240614,172700,964828070,12730,12730,12730,12730,0
|
|
20240614,172600,964828070,12730,12730,12730,12730,0
|
|
20240614,172500,964828070,12730,12730,12730,12730,0
|
|
20240614,172400,964828070,12730,12730,12730,12730,0
|
|
20240614,172300,964828070,12730,12730,12730,12730,0
|
|
20240614,172200,964828070,12730,12730,12730,12730,0
|
|
20240614,172100,964828070,12730,12730,12730,12730,0
|
|
20240614,172000,964828070,12730,12730,12730,12730,0
|
|
20240614,171900,964828070,12730,12730,12730,12730,2130
|
|
20240614,171800,964828070,12730,12730,12730,12730,0
|
|
20240614,171700,964828070,12730,12730,12730,12730,0
|
|
20240614,171600,964828070,12730,12730,12730,12730,0
|
|
20240614,171500,964828070,12730,12730,12730,12730,0
|
|
20240614,171400,964828070,12730,12730,12730,12730,0
|
|
20240614,171300,964828070,12730,12730,12730,12730,0
|
|
20240614,171200,964828070,12730,12730,12730,12730,0
|
|
20240614,171100,964828070,12730,12730,12730,12730,0
|
|
20240614,171000,964828070,12730,12730,12730,12730,0
|
|
20240614,170900,964828070,12730,12730,12730,12730,0
|
|
20240614,170800,964828070,12730,12730,12730,12730,0
|
|
20240614,170700,964828070,12730,12730,12730,12730,0
|
|
20240614,170600,964828070,12730,12730,12730,12730,0
|
|
20240614,170500,964828070,12730,12730,12730,12730,0
|
|
20240614,170400,964828070,12730,12730,12730,12730,0
|
|
20240614,170300,964828070,12730,12730,12730,12730,0
|
|
20240614,170200,964828070,12730,12730,12730,12730,0
|
|
20240614,170100,964828070,12730,12730,12730,12730,0
|
|
20240614,170000,964828070,12730,12730,12730,12730,0
|
|
20240614,165900,964828070,12730,12730,12730,12730,0
|
|
20240614,165800,964828070,12730,12730,12730,12730,0
|
|
20240614,165700,964828070,12730,12730,12730,12730,0
|
|
20240614,165600,964828070,12730,12730,12730,12730,0
|
|
20240614,165500,964828070,12730,12730,12730,12730,0
|
|
20240614,165400,964828070,12730,12730,12730,12730,0
|
|
20240614,165300,964828070,12730,12730,12730,12730,0
|
|
20240614,165200,964828070,12730,12730,12730,12730,0
|
|
20240614,165100,964828070,12730,12730,12730,12730,0
|
|
20240614,165000,964828070,12730,12730,12730,12730,0
|
|
20240614,164900,964828070,12730,12730,12730,12730,2130
|
|
20240614,164800,964828070,12730,12730,12730,12730,0
|
|
20240614,164700,964828070,12730,12730,12730,12730,0
|
|
20240614,164600,964828070,12730,12730,12730,12730,0
|
|
20240614,164500,964828070,12730,12730,12730,12730,0
|
|
20240614,164400,964828070,12730,12730,12730,12730,0
|
|
20240614,164300,964828070,12730,12730,12730,12730,0
|
|
20240614,164200,964828070,12730,12730,12730,12730,0
|
|
20240614,164100,964828070,12730,12730,12730,12730,0
|
|
20240614,164000,964828070,12730,12730,12730,12730,0
|
|
20240614,163900,964828070,12730,12730,12730,12730,0
|
|
20240614,163800,964828070,12730,12730,12730,12730,0
|
|
20240614,163700,964828070,12730,12730,12730,12730,0
|
|
20240614,163600,964828070,12730,12730,12730,12730,0
|
|
20240614,163500,964828070,12730,12730,12730,12730,0
|
|
20240614,163400,964828070,12730,12730,12730,12730,0
|
|
20240614,163300,964828070,12730,12730,12730,12730,0
|
|
20240614,163200,964828070,12730,12730,12730,12730,0
|
|
20240614,163100,964828070,12730,12730,12730,12730,0
|
|
20240614,163000,964828070,12730,12730,12730,12730,0
|
|
20240614,162900,964828070,12730,12730,12730,12730,0
|
|
20240614,162800,964828070,12730,12730,12730,12730,0
|
|
20240614,162700,964828070,12730,12730,12730,12730,0
|
|
20240614,162600,964828070,12730,12730,12730,12730,0
|
|
20240614,162500,964828070,12730,12730,12730,12730,0
|
|
20240614,162400,964828070,12730,12730,12730,12730,0
|
|
20240614,162300,964828070,12730,12730,12730,12730,0
|
|
20240614,162200,964828070,12730,12730,12730,12730,0
|
|
20240614,162100,964828070,12730,12730,12730,12730,0
|
|
20240614,162000,964828070,12730,12730,12730,12730,0
|
|
20240614,161900,964828070,12730,12730,12730,12730,2130
|
|
20240614,161800,964828070,12730,12730,12730,12730,0
|
|
20240614,161700,964828070,12730,12730,12730,12730,0
|
|
20240614,161600,964828070,12730,12730,12730,12730,0
|
|
20240614,161500,964828070,12730,12730,12730,12730,0
|
|
20240614,161400,964828070,12730,12730,12730,12730,0
|
|
20240614,161300,964828070,12730,12730,12730,12730,0
|
|
20240614,161200,964828070,12730,12730,12730,12730,0
|
|
20240614,161100,964828070,12730,12730,12730,12730,0
|
|
20240614,161000,964828070,12730,12730,12730,12730,0
|
|
20240614,160900,964828070,12730,12730,12730,12730,0
|
|
20240614,160800,964828070,12730,12730,12730,12730,0
|
|
20240614,160700,964828070,12730,12730,12730,12730,0
|
|
20240614,160600,964828070,12730,12730,12730,12730,0
|
|
20240614,160500,964828070,12730,12730,12730,12730,0
|
|
20240614,160400,964828070,12730,12730,12730,12730,0
|
|
20240614,160300,964828070,12730,12730,12730,12730,0
|
|
20240614,160200,964828070,12730,12730,12730,12730,0
|
|
20240614,160100,964828070,12730,12730,12730,12730,0
|
|
20240614,160000,964828070,12730,12730,12730,12730,0
|
|
20240614,155900,964828070,12730,12730,12730,12730,0
|
|
20240614,155800,964828070,12730,12730,12730,12730,0
|
|
20240614,155700,964828070,12730,12730,12730,12730,0
|
|
20240614,155600,964828070,12730,12730,12730,12730,0
|
|
20240614,155500,964828070,12730,12730,12730,12730,0
|
|
20240614,155400,964828070,12730,12730,12730,12730,0
|
|
20240614,155300,964828070,12730,12730,12730,12730,0
|
|
20240614,155200,964828070,12730,12730,12730,12730,0
|
|
20240614,155100,964828070,12730,12730,12730,12730,0
|
|
20240614,155000,964828070,12730,12730,12730,12730,0
|
|
20240614,154900,964828070,12730,12730,12730,12730,2130
|
|
20240614,154800,964828070,12730,12730,12730,12730,0
|
|
20240614,154700,964828070,12730,12730,12730,12730,0
|
|
20240614,154600,964828070,12730,12730,12730,12730,0
|
|
20240614,154500,964828070,12730,12730,12730,12730,0
|
|
20240614,154400,964828070,12730,12730,12730,12730,0
|
|
20240614,154300,964828070,12730,12730,12730,12730,0
|
|
20240614,154200,964828070,12730,12730,12730,12730,0
|
|
20240614,154100,964828070,12730,12730,12730,12730,0
|
|
20240614,154000,964828070,12730,12730,12730,12730,0
|
|
20240614,153900,964828070,12730,12730,12730,12730,0
|
|
20240614,153800,964828070,12730,12730,12730,12730,0
|
|
20240614,153700,964828070,12730,12730,12730,12730,0
|
|
20240614,153600,964828070,12730,12730,12730,12730,0
|
|
20240614,153500,964828070,12730,12730,12730,12730,0
|
|
20240614,153400,964828070,12730,12730,12730,12730,0
|
|
20240614,153300,964828070,12730,12730,12730,12730,0
|
|
20240614,153200,964828070,12730,12730,12730,12730,0
|
|
20240614,153100,964828070,12730,12730,12730,12730,0
|
|
20240614,153000,964828070,12730,12730,12730,12730,2130
|
|
20240614,152900,937713170,12720,12720,12720,12720,0
|
|
20240614,152800,937713170,12720,12720,12720,12720,0
|
|
20240614,152700,937713170,12720,12720,12720,12720,0
|
|
20240614,152600,937713170,12720,12720,12720,12720,0
|
|
20240614,152500,937713170,12720,12720,12720,12720,0
|
|
20240614,152400,937713170,12720,12720,12720,12720,0
|
|
20240614,152300,937713170,12720,12720,12720,12720,0
|
|
20240614,152200,937713170,12720,12720,12720,12720,0
|
|
20240614,152100,937713170,12720,12720,12720,12720,0
|
|
20240614,152000,937713170,12720,12720,12720,12720,0
|
|
20240614,151900,937713170,12720,12660,12720,12660,2042
|
|
20240614,151800,911788740,12660,12620,12660,12620,986
|
|
20240614,151700,899323800,12610,12610,12610,12610,374
|
|
20240614,151600,894607660,12610,12610,12610,12610,212
|
|
20240614,151500,891934340,12600,12600,12600,12600,1
|
|
20240614,151400,891921740,12610,12610,12610,12610,117
|
|
20240614,151300,890446370,12610,12610,12610,12610,160
|
|
20240614,151200,888428770,12610,12610,12610,12610,100
|
|
20240614,151100,887167770,12610,12610,12610,12610,379
|
|
20240614,151000,882388580,12620,12620,12620,12620,0
|
|
20240614,150900,882388580,12620,12620,12620,12620,0
|
|
20240614,150800,882388580,12620,12620,12620,12620,0
|
|
20240614,150700,882388580,12620,12620,12620,12620,137
|
|
20240614,150600,880659640,12620,12620,12620,12620,338
|
|
20240614,150500,876394080,12620,12610,12620,12610,225
|
|
20240614,150400,873556780,12610,12610,12610,12610,510
|
|
20240614,150300,867125680,12610,12600,12610,12600,603
|
|
20240614,150200,859527850,12600,12620,12620,12590,2104
|
|
20240614,150100,833010810,12620,12620,12620,12620,13
|
|
20240614,150000,832846750,12620,12630,12630,12620,193
|
|
20240614,145900,830411030,12630,12620,12630,12610,537
|
|
20240614,145800,823631740,12610,12610,12610,12610,390
|
|
20240614,145700,818713840,12610,12610,12610,12610,420
|
|
20240614,145600,813417640,12620,12620,12620,12620,7
|
|
20240614,145500,813329300,12610,12620,12620,12610,350
|
|
20240614,145400,808915300,12600,12600,12600,12600,6
|
|
20240614,145300,808839700,12620,12620,12620,12620,258
|
|
20240614,145200,805583740,12620,12600,12620,12600,4
|
|
20240614,145100,805533300,12600,12600,12600,12600,278
|
|
20240614,145000,802030500,12600,12630,12630,12600,1864
|
|
20240614,144900,778520300,12630,12630,12630,12630,164
|
|
20240614,144800,776448980,12630,12630,12630,12630,0
|
|
20240614,144700,776448980,12630,12620,12630,12620,398
|
|
20240614,144600,771426160,12620,12600,12620,12600,223
|
|
20240614,144500,768613040,12620,12570,12620,12570,3734
|
|
20240614,144400,721643420,12570,12570,12570,12570,62
|
|
20240614,144300,720864080,12540,12540,12540,12540,31
|
|
20240614,144200,720475340,12540,12570,12570,12540,669
|
|
20240614,144100,712068080,12570,12560,12570,12560,500
|
|
20240614,144000,705785650,12550,12550,12550,12550,31
|
|
20240614,143900,705396600,12540,12540,12540,12540,1
|
|
20240614,143800,705384060,12550,12550,12550,12550,0
|
|
20240614,143700,705384060,12550,12550,12550,12550,9
|
|
20240614,143600,705271110,12550,12550,12550,12550,0
|
|
20240614,143500,705271110,12550,12520,12550,12520,54
|
|
20240614,143400,704594910,12550,12520,12550,12520,69
|
|
20240614,143300,703729230,12530,12530,12530,12530,162
|
|
20240614,143200,701699370,12560,12560,12560,12560,57
|
|
20240614,143100,700983450,12520,12520,12520,12520,30
|
|
20240614,143000,700607850,12560,12560,12560,12560,7
|
|
20240614,142900,700519930,12510,12540,12540,12510,361
|
|
20240614,142800,695997860,12530,12530,12530,12530,0
|
|
20240614,142700,695997860,12530,12530,12530,12530,0
|
|
20240614,142600,695997860,12530,12530,12530,12530,0
|
|
20240614,142500,695997860,12530,12560,12560,12530,200
|
|
20240614,142400,693491740,12560,12560,12560,12560,73
|
|
20240614,142300,692574860,12560,12560,12560,12560,59
|
|
20240614,142200,691833820,12560,12560,12560,12540,936
|
|
20240614,142100,680084630,12560,12560,12560,12560,0
|
|
20240614,142000,680084630,12560,12560,12560,12560,81
|
|
20240614,141900,679067270,12570,12560,12570,12560,816
|
|
20240614,141800,668814850,12560,12560,12560,12560,0
|
|
20240614,141700,668814850,12560,12560,12560,12560,59
|
|
20240614,141600,668073810,12550,12550,12550,12550,2
|
|
20240614,141500,668048710,12550,12560,12560,12550,97
|
|
20240614,141400,666830400,12550,12550,12550,12550,0
|
|
20240614,141300,666830400,12550,12550,12550,12550,10
|
|
20240614,141200,666704900,12550,12550,12550,12550,203
|
|
20240614,141100,664157250,12550,12550,12550,12550,15
|
|
20240614,141000,663969000,12550,12550,12550,12550,43
|
|
20240614,140900,663429350,12540,12540,12540,12540,0
|
|
20240614,140800,663429350,12540,12540,12540,12540,0
|
|
20240614,140700,663429350,12540,12540,12540,12540,0
|
|
20240614,140600,663429350,12540,12540,12540,12540,0
|
|
20240614,140500,663429350,12540,12540,12540,12540,26
|
|
20240614,140400,663103310,12550,12520,12550,12520,776
|
|
20240614,140300,653369440,12520,12520,12520,12520,0
|
|
20240614,140200,653369440,12520,12520,12520,12520,5
|
|
20240614,140100,653306840,12530,12540,12540,12530,64
|
|
20240614,140000,652504880,12540,12540,12540,12540,0
|
|
20240614,135900,652504880,12540,12540,12540,12540,50
|
|
20240614,135800,651877880,12540,12540,12540,12540,0
|
|
20240614,135700,651877880,12540,12540,12540,12540,0
|
|
20240614,135600,651877880,12540,12540,12540,12540,0
|
|
20240614,135500,651877880,12540,12540,12540,12540,0
|
|
20240614,135400,651877880,12540,12540,12540,12540,42
|
|
20240614,135300,651351200,12540,12540,12540,12540,0
|
|
20240614,135200,651351200,12540,12540,12540,12540,30
|
|
20240614,135100,650975000,12540,12540,12540,12540,7
|
|
20240614,135000,650887220,12530,12530,12530,12530,600
|
|
20240614,134900,643369220,12530,12530,12530,12530,354
|
|
20240614,134800,638933600,12530,12530,12530,12530,0
|
|
20240614,134700,638933600,12530,12530,12530,12530,1
|
|
20240614,134600,638921070,12520,12520,12520,12520,0
|
|
20240614,134500,638921070,12520,12510,12520,12510,4
|
|
20240614,134400,638871000,12510,12510,12510,12510,0
|
|
20240614,134300,638871000,12510,12510,12510,12510,48
|
|
20240614,134200,638270520,12510,12510,12510,12510,0
|
|
20240614,134100,638270520,12510,12510,12510,12510,3
|
|
20240614,134000,638232990,12500,12500,12500,12500,1
|
|
20240614,133900,638220490,12500,12500,12500,12500,65
|
|
20240614,133800,637407990,12490,12500,12500,12490,60
|
|
20240614,133700,636658420,12500,12500,12500,12500,14
|
|
20240614,133600,636483420,12500,12490,12500,12490,115
|
|
20240614,133500,635046660,12490,12490,12490,12490,0
|
|
20240614,133400,635046660,12490,12500,12500,12490,261
|
|
20240614,133300,631786170,12490,12490,12490,12490,0
|
|
20240614,133200,631786170,12490,12490,12490,12490,455
|
|
20240614,133100,626103220,12500,12500,12500,12500,0
|
|
20240614,133000,626103220,12500,12500,12500,12500,5
|
|
20240614,132900,626040720,12500,12500,12500,12500,600
|
|
20240614,132800,618540720,12490,12520,12520,12490,2281
|
|
20240614,132700,590011650,12530,12530,12530,12530,89
|
|
20240614,132600,588896480,12540,12540,12540,12540,90
|
|
20240614,132500,587767880,12540,12540,12540,12540,7
|
|
20240614,132400,587680100,12530,12530,12530,12530,0
|
|
20240614,132300,587680100,12530,12530,12530,12530,0
|
|
20240614,132200,587680100,12530,12530,12530,12530,0
|
|
20240614,132100,587680100,12530,12530,12530,12530,12
|
|
20240614,132000,587529740,12530,12530,12530,12530,125
|
|
20240614,131900,585963490,12540,12540,12540,12540,0
|
|
20240614,131800,585963490,12540,12540,12540,12540,0
|
|
20240614,131700,585963490,12540,12530,12540,12530,505
|
|
20240614,131600,579635800,12530,12530,12530,12530,0
|
|
20240614,131500,579635800,12530,12530,12530,12530,1
|
|
20240614,131400,579623270,12530,12530,12530,12530,0
|
|
20240614,131300,579623270,12530,12530,12530,12530,1
|
|
20240614,131200,579610740,12530,12530,12530,12530,7
|
|
20240614,131100,579523030,12500,12500,12500,12500,100
|
|
20240614,131000,578273030,12500,12520,12530,12500,1898
|
|
20240614,130900,554524970,12530,12530,12530,12530,0
|
|
20240614,130800,554524970,12530,12530,12530,12530,1
|
|
20240614,130700,554512440,12530,12530,12530,12530,60
|
|
20240614,130600,553760640,12530,12530,12530,12530,44
|
|
20240614,130500,553209320,12510,12510,12510,12510,0
|
|
20240614,130400,553209320,12510,12510,12510,12510,0
|
|
20240614,130300,553209320,12510,12510,12510,12510,0
|
|
20240614,130200,553209320,12510,12510,12510,12510,0
|
|
20240614,130100,553209320,12510,12510,12510,12510,0
|
|
20240614,130000,553209320,12510,12520,12520,12510,50
|
|
20240614,125900,552583760,12530,12510,12530,12510,454
|
|
20240614,125800,546903020,12500,12500,12500,12500,4
|
|
20240614,125700,546853020,12510,12520,12520,12510,466
|
|
20240614,125600,541023060,12500,12510,12510,12500,300
|
|
20240614,125500,537273040,12510,12510,12510,12510,172
|
|
20240614,125400,535121320,12520,12520,12520,12520,30
|
|
20240614,125300,534745720,12520,12520,12520,12520,130
|
|
20240614,125200,533118120,12540,12540,12540,12540,0
|
|
20240614,125100,533118120,12540,12540,12540,12540,20
|
|
20240614,125000,532867320,12540,12560,12560,12540,451
|
|
20240614,124900,527211760,12560,12560,12560,12560,0
|
|
20240614,124800,527211760,12560,12560,12560,12560,0
|
|
20240614,124700,527211760,12560,12560,12560,12560,0
|
|
20240614,124600,527211760,12560,12570,12570,12550,723
|
|
20240614,124500,518137450,12560,12560,12560,12560,145
|
|
20240614,124400,516316250,12560,12560,12560,12560,0
|
|
20240614,124300,516316250,12560,12560,12560,12560,81
|
|
20240614,124200,515298890,12560,12560,12560,12560,60
|
|
20240614,124100,514545290,12560,12560,12560,12560,0
|
|
20240614,124000,514545290,12560,12540,12560,12540,541
|
|
20240614,123900,507755240,12550,12550,12550,12550,274
|
|
20240614,123800,504316540,12550,12550,12550,12550,0
|
|
20240614,123700,504316540,12550,12550,12550,12550,10
|
|
20240614,123600,504191040,12550,12540,12550,12540,171
|
|
20240614,123500,502046690,12550,12550,12550,12550,0
|
|
20240614,123400,502046690,12550,12550,12550,12550,366
|
|
20240614,123300,497453390,12550,12550,12550,12550,53
|
|
20240614,123200,496788240,12540,12540,12540,12540,0
|
|
20240614,123100,496788240,12540,12540,12540,12540,53
|
|
20240614,123000,496123620,12540,12540,12540,12540,57
|
|
20240614,122900,495408840,12530,12530,12530,12530,4
|
|
20240614,122800,495358720,12510,12510,12510,12510,117
|
|
20240614,122700,493895050,12540,12540,12540,12540,310
|
|
20240614,122600,490007650,12510,12510,12510,12510,0
|
|
20240614,122500,490007650,12510,12510,12510,12510,0
|
|
20240614,122400,490007650,12510,12510,12510,12510,1
|
|
20240614,122300,489995140,12530,12530,12530,12530,0
|
|
20240614,122200,489995140,12530,12530,12530,12530,0
|
|
20240614,122100,489995140,12530,12500,12530,12500,1318
|
|
20240614,122000,473497890,12500,12500,12500,12500,185
|
|
20240614,121900,471185390,12490,12490,12500,12490,310
|
|
20240614,121800,467310700,12500,12500,12500,12500,34
|
|
20240614,121700,466885700,12500,12500,12500,12500,0
|
|
20240614,121600,466885700,12500,12500,12500,12500,3
|
|
20240614,121500,466848200,12500,12500,12500,12500,3
|
|
20240614,121400,466810700,12500,12500,12500,12500,0
|
|
20240614,121300,466810700,12500,12500,12500,12500,20
|
|
20240614,121200,466560700,12500,12500,12500,12500,0
|
|
20240614,121100,466560700,12500,12500,12500,12500,50
|
|
20240614,121000,465935700,12510,12490,12510,12490,49
|
|
20240614,120900,465322850,12500,12500,12500,12500,14
|
|
20240614,120800,465147850,12500,12480,12500,12480,529
|
|
20240614,120700,458540850,12470,12470,12470,12470,250
|
|
20240614,120600,455423350,12460,12460,12460,12460,8
|
|
20240614,120500,455323670,12460,12460,12460,12460,0
|
|
20240614,120400,455323670,12460,12460,12460,12460,0
|
|
20240614,120300,455323670,12460,12460,12460,12460,2
|
|
20240614,120200,455298750,12450,12460,12460,12450,59
|
|
20240614,120100,454564110,12450,12450,12450,12450,0
|
|
20240614,120000,454564110,12450,12480,12490,12450,227
|
|
20240614,115900,451729890,12480,12460,12480,12460,130
|
|
20240614,115800,450109290,12470,12470,12470,12470,0
|
|
20240614,115700,450109290,12470,12470,12470,12470,0
|
|
20240614,115600,450109290,12470,12470,12470,12470,8
|
|
20240614,115500,450009530,12470,12470,12470,12470,132
|
|
20240614,115400,448363490,12470,12470,12470,12470,7
|
|
20240614,115300,448276200,12460,12460,12460,12460,0
|
|
20240614,115200,448276200,12460,12460,12460,12460,0
|
|
20240614,115100,448276200,12460,12460,12460,12460,0
|
|
20240614,115000,448276200,12460,12460,12460,12460,0
|
|
20240614,114900,448276200,12460,12460,12460,12460,0
|
|
20240614,114800,448276200,12460,12440,12460,12440,936
|
|
20240614,114700,436620880,12430,12420,12430,12400,922
|
|
20240614,114600,425164180,12370,12400,12400,12370,500
|
|
20240614,114500,418972220,12400,12400,12400,12400,63
|
|
20240614,114400,418191020,12400,12400,12400,12400,55
|
|
20240614,114300,417509020,12400,12400,12410,12400,132
|
|
20240614,114200,415871670,12400,12400,12400,12400,0
|
|
20240614,114100,415871670,12400,12400,12400,12400,8
|
|
20240614,114000,415772470,12390,12390,12390,12390,0
|
|
20240614,113900,415772470,12390,12390,12390,12390,0
|
|
20240614,113800,415772470,12390,12390,12390,12390,0
|
|
20240614,113700,415772470,12390,12390,12390,12390,0
|
|
20240614,113600,415772470,12390,12390,12390,12390,1
|
|
20240614,113500,415760080,12400,12400,12400,12400,0
|
|
20240614,113400,415760080,12400,12400,12400,12400,0
|
|
20240614,113300,415760080,12400,12400,12400,12400,40
|
|
20240614,113200,415264080,12400,12400,12400,12400,0
|
|
20240614,113100,415264080,12400,12400,12400,12400,1
|
|
20240614,113000,415251680,12400,12400,12400,12400,0
|
|
20240614,112900,415251680,12400,12400,12400,12400,0
|
|
20240614,112800,415251680,12400,12400,12400,12400,9
|
|
20240614,112700,415140080,12370,12370,12370,12370,0
|
|
20240614,112600,415140080,12370,12370,12370,12370,100
|
|
20240614,112500,413903080,12370,12370,12370,12370,150
|
|
20240614,112400,412047580,12370,12370,12370,12370,0
|
|
20240614,112300,412047580,12370,12370,12370,12370,200
|
|
20240614,112200,409573580,12370,12380,12380,12370,50
|
|
20240614,112100,408954960,12370,12380,12420,12370,136
|
|
20240614,112000,407268590,12390,12390,12390,12390,0
|
|
20240614,111900,407268590,12390,12390,12390,12390,400
|
|
20240614,111800,402312590,12390,12390,12390,12390,64
|
|
20240614,111700,401519630,12400,12400,12400,12400,131
|
|
20240614,111600,399895230,12420,12420,12420,12420,0
|
|
20240614,111500,399895230,12420,12420,12420,12420,8
|
|
20240614,111400,399795870,12380,12400,12400,12380,80
|
|
20240614,111300,398805410,12400,12400,12400,12400,0
|
|
20240614,111200,398805410,12400,12400,12400,12400,0
|
|
20240614,111100,398805410,12400,12400,12400,12400,0
|
|
20240614,111000,398805410,12400,12420,12420,12400,76
|
|
20240614,110900,397862190,12420,12420,12420,12420,636
|
|
20240614,110800,389963070,12420,12420,12420,12420,173
|
|
20240614,110700,387814410,12420,12420,12420,12420,35
|
|
20240614,110600,387379710,12420,12420,12420,12420,100
|
|
20240614,110500,386137710,12430,12430,12430,12430,8
|
|
20240614,110400,386038270,12430,12430,12430,12430,48
|
|
20240614,110300,385441630,12430,12430,12430,12430,0
|
|
20240614,110200,385441630,12430,12430,12430,12430,10
|
|
20240614,110100,385317330,12430,12430,12430,12430,76
|
|
20240614,110000,384372650,12430,12430,12430,12430,0
|
|
20240614,105900,384372650,12430,12430,12430,12430,0
|
|
20240614,105800,384372650,12430,12430,12430,12430,0
|
|
20240614,105700,384372650,12430,12430,12430,12430,0
|
|
20240614,105600,384372650,12430,12430,12430,12430,71
|
|
20240614,105500,383490120,12440,12440,12440,12440,0
|
|
20240614,105400,383490120,12440,12440,12440,12440,0
|
|
20240614,105300,383490120,12440,12440,12440,12440,0
|
|
20240614,105200,383490120,12440,12440,12440,12440,2
|
|
20240614,105100,383465240,12450,12450,12450,12450,0
|
|
20240614,105000,383465240,12450,12450,12450,12450,1
|
|
20240614,104900,383452790,12450,12410,12450,12410,8
|
|
20240614,104800,383353350,12410,12370,12410,12370,163
|
|
20240614,104700,381332360,12350,12350,12350,12350,28
|
|
20240614,104600,380986560,12350,12370,12370,12350,171
|
|
20240614,104500,378873090,12400,12400,12400,12400,0
|
|
20240614,104400,378873090,12400,12400,12400,12400,0
|
|
20240614,104300,378873090,12400,12400,12400,12400,11
|
|
20240614,104200,378736690,12360,12340,12360,12330,889
|
|
20240614,104100,367757630,12330,12330,12330,12330,0
|
|
20240614,104000,367757630,12330,12330,12330,12330,8
|
|
20240614,103900,367658990,12330,12340,12340,12330,498
|
|
20240614,103800,361513720,12340,12360,12360,12340,71
|
|
20240614,103700,360636690,12370,12380,12380,12370,287
|
|
20240614,103600,357084690,12380,12380,12380,12380,0
|
|
20240614,103500,357084690,12380,12380,12380,12380,88
|
|
20240614,103400,355995250,12380,12380,12380,12380,5
|
|
20240614,103300,355933350,12380,12380,12380,12380,4
|
|
20240614,103200,355883830,12380,12380,12380,12380,4
|
|
20240614,103100,355834310,12380,12380,12380,12380,0
|
|
20240614,103000,355834310,12380,12380,12380,12380,349
|
|
20240614,102900,351513690,12380,12400,12400,12380,900
|
|
20240614,102800,340371330,12400,12410,12410,12400,101
|
|
20240614,102700,339118920,12410,12410,12410,12410,0
|
|
20240614,102600,339118920,12410,12410,12410,12410,0
|
|
20240614,102500,339118920,12410,12410,12410,12410,1
|
|
20240614,102400,339106510,12460,12450,12460,12450,33
|
|
20240614,102300,338695600,12410,12410,12410,12410,94
|
|
20240614,102200,337529060,12380,12380,12380,12380,0
|
|
20240614,102100,337529060,12380,12380,12380,12380,0
|
|
20240614,102000,337529060,12380,12380,12380,12380,27
|
|
20240614,101900,337194800,12380,12380,12380,12380,319
|
|
20240614,101800,333245580,12380,12390,12390,12380,886
|
|
20240614,101700,322268090,12400,12400,12400,12400,0
|
|
20240614,101600,322268090,12400,12390,12400,12390,77
|
|
20240614,101500,321313410,12400,12410,12410,12400,88
|
|
20240614,101400,320222050,12410,12450,12450,12410,79
|
|
20240614,101300,319239600,12450,12450,12450,12450,0
|
|
20240614,101200,319239600,12450,12450,12450,12450,0
|
|
20240614,101100,319239600,12450,12450,12450,12450,6
|
|
20240614,101000,319164900,12450,12460,12460,12450,659
|
|
20240614,100900,310957560,12460,12470,12470,12460,29
|
|
20240614,100800,310595940,12460,12490,12490,12460,615
|
|
20240614,100700,302927260,12490,12490,12490,12490,0
|
|
20240614,100600,302927260,12490,12490,12490,12490,0
|
|
20240614,100500,302927260,12490,12500,12510,12490,369
|
|
20240614,100400,298317590,12520,12520,12520,12520,4
|
|
20240614,100300,298267510,12520,12520,12520,12520,7
|
|
20240614,100200,298179870,12520,12520,12520,12520,29
|
|
20240614,100100,297816790,12560,12530,12560,12530,39
|
|
20240614,100000,297327070,12570,12480,12590,12480,2445
|
|
20240614,095900,266652540,12480,12480,12480,12480,61
|
|
20240614,095800,265891260,12480,12470,12480,12470,98
|
|
20240614,095700,264669130,12480,12460,12480,12460,47
|
|
20240614,095600,264083490,12480,12480,12480,12460,37
|
|
20240614,095500,263621830,12480,12400,12480,12400,859
|
|
20240614,095400,252930330,12390,12390,12390,12390,129
|
|
20240614,095300,251332020,12390,12390,12390,12390,3
|
|
20240614,095200,251294850,12390,12390,12390,12390,1
|
|
20240614,095100,251282460,12440,12440,12440,12440,718
|
|
20240614,095000,242350540,12440,12380,12440,12380,498
|
|
20240614,094900,236183230,12380,12340,12380,12340,101
|
|
20240614,094800,234936850,12340,12300,12340,12300,229
|
|
20240614,094700,232113070,12300,12310,12310,12300,922
|
|
20240614,094600,220772430,12270,12330,12330,12270,1049
|
|
20240614,094500,207865490,12300,12340,12340,12300,1206
|
|
20240614,094400,193016890,12360,12360,12360,12360,279
|
|
20240614,094300,189568450,12380,12380,12380,12380,0
|
|
20240614,094200,189568450,12380,12380,12380,12380,0
|
|
20240614,094100,189568450,12380,12380,12380,12380,222
|
|
20240614,094000,186820090,12380,12340,12380,12300,1014
|
|
20240614,093900,174344290,12300,12300,12300,12300,3
|
|
20240614,093800,174307390,12340,12340,12340,12340,399
|
|
20240614,093700,169383730,12340,12340,12340,12300,189
|
|
20240614,093600,167052070,12340,12340,12340,12340,0
|
|
20240614,093500,167052070,12340,12340,12340,12340,100
|
|
20240614,093400,165818070,12370,12350,12370,12330,270
|
|
20240614,093300,162487780,12350,12350,12350,12350,0
|
|
20240614,093200,162487780,12350,12350,12350,12350,0
|
|
20240614,093100,162487780,12350,12350,12350,12350,5
|
|
20240614,093000,162426030,12340,12340,12340,12340,605
|
|
20240614,092900,154960330,12340,12340,12340,12340,100
|
|
20240614,092800,153726330,12380,12380,12380,12380,0
|
|
20240614,092700,153726330,12380,12380,12380,12380,300
|
|
20240614,092600,150012330,12330,12330,12330,12330,0
|
|
20240614,092500,150012330,12330,12330,12330,12330,54
|
|
20240614,092400,149346510,12380,12380,12380,12380,0
|
|
20240614,092300,149346510,12380,12390,12400,12380,1726
|
|
20240614,092200,127962100,12390,12390,12390,12390,0
|
|
20240614,092100,127962100,12390,12390,12390,12390,134
|
|
20240614,092000,126301840,12390,12400,12410,12390,680
|
|
20240614,091900,117871540,12390,12390,12390,12390,0
|
|
20240614,091800,117871540,12390,12390,12390,12390,0
|
|
20240614,091700,117871540,12390,12400,12400,12390,1024
|
|
20240614,091600,105175240,12400,12450,12450,12400,101
|
|
20240614,091500,103922790,12450,12450,12450,12450,0
|
|
20240614,091400,103922790,12450,12390,12450,12390,414
|
|
20240614,091300,98780370,12400,12370,12400,12320,766
|
|
20240614,091200,89326890,12330,12330,12330,12330,200
|
|
20240614,091100,86860890,12260,12260,12260,12260,31
|
|
20240614,091000,86480830,12250,12250,12260,12250,1030
|
|
20240614,090900,73863300,12250,12290,12290,12250,1975
|
|
20240614,090800,49667070,12270,12270,12270,12270,1005
|
|
20240614,090700,37335720,12270,12290,12290,12270,328
|
|
20240614,090600,33307940,12350,12300,12350,12290,420
|
|
20240614,090500,28145500,12300,12340,12340,12300,1468
|
|
20240614,090400,10045640,12340,12370,12370,12340,358
|
|
20240614,090300,5620720,12370,12440,12440,12370,252
|
|
20240614,090200,2489680,12450,12450,12450,12450,0
|
|
20240614,090100,2489680,12450,12450,12450,12450,0
|
|
20240614,090000,2489680,12450,12450,12450,12370,200
|