589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184600,1193728870,5980,5980,5980,5980,2911
|
|
20240603,184500,1193728870,5980,5980,5980,5980,0
|
|
20240603,184400,1193728870,5980,5980,5980,5980,0
|
|
20240603,184300,1193728870,5980,5980,5980,5980,0
|
|
20240603,184200,1193728870,5980,5980,5980,5980,0
|
|
20240603,184100,1193728870,5980,5980,5980,5980,0
|
|
20240603,184000,1193728870,5980,5980,5980,5980,0
|
|
20240603,183900,1193728870,5980,5980,5980,5980,0
|
|
20240603,183800,1193728870,5980,5980,5980,5980,0
|
|
20240603,183700,1193728870,5980,5980,5980,5980,0
|
|
20240603,183600,1193728870,5980,5980,5980,5980,0
|
|
20240603,183500,1193728870,5980,5980,5980,5980,0
|
|
20240603,183400,1193728870,5980,5980,5980,5980,0
|
|
20240603,183300,1193728870,5980,5980,5980,5980,0
|
|
20240603,183200,1193728870,5980,5980,5980,5980,0
|
|
20240603,183100,1193728870,5980,5980,5980,5980,0
|
|
20240603,183000,1193728870,5980,5980,5980,5980,0
|
|
20240603,182900,1193728870,5980,5980,5980,5980,0
|
|
20240603,182800,1193728870,5980,5980,5980,5980,0
|
|
20240603,182700,1193728870,5980,5980,5980,5980,0
|
|
20240603,182600,1193728870,5980,5980,5980,5980,0
|
|
20240603,182500,1193728870,5980,5980,5980,5980,0
|
|
20240603,182400,1193728870,5980,5980,5980,5980,0
|
|
20240603,182300,1193728870,5980,5980,5980,5980,0
|
|
20240603,182200,1193728870,5980,5980,5980,5980,0
|
|
20240603,182100,1193728870,5980,5980,5980,5980,0
|
|
20240603,182000,1193728870,5980,5980,5980,5980,0
|
|
20240603,181900,1193728870,5980,5980,5980,5980,0
|
|
20240603,181800,1193728870,5980,5980,5980,5980,0
|
|
20240603,181700,1193728870,5980,5980,5980,5980,0
|
|
20240603,181600,1193728870,5980,5980,5980,5980,2911
|
|
20240603,181500,1193728870,5980,5980,5980,5980,0
|
|
20240603,181400,1193728870,5980,5980,5980,5980,0
|
|
20240603,181300,1193728870,5980,5980,5980,5980,0
|
|
20240603,181200,1193728870,5980,5980,5980,5980,0
|
|
20240603,181100,1193728870,5980,5980,5980,5980,0
|
|
20240603,181000,1193728870,5980,5980,5980,5980,0
|
|
20240603,180900,1193728870,5980,5980,5980,5980,0
|
|
20240603,180800,1193728870,5980,5980,5980,5980,0
|
|
20240603,180700,1193728870,5980,5980,5980,5980,0
|
|
20240603,180600,1193728870,5980,5980,5980,5980,0
|
|
20240603,180500,1193728870,5980,5980,5980,5980,0
|
|
20240603,180400,1193728870,5980,5980,5980,5980,0
|
|
20240603,180300,1193728870,5980,5980,5980,5980,0
|
|
20240603,180200,1193728870,5980,5980,5980,5980,0
|
|
20240603,180100,1193728870,5980,5980,5980,5980,0
|
|
20240603,180000,1193728870,5980,5980,5980,5980,0
|
|
20240603,175900,1193728870,5980,5980,5980,5980,0
|
|
20240603,175800,1193728870,5980,5980,5980,5980,0
|
|
20240603,175700,1193728870,5980,5980,5980,5980,0
|
|
20240603,175600,1193728870,5980,5980,5980,5980,0
|
|
20240603,175500,1193728870,5980,5980,5980,5980,0
|
|
20240603,175400,1193728870,5980,5980,5980,5980,0
|
|
20240603,175300,1193728870,5980,5980,5980,5980,0
|
|
20240603,175200,1193728870,5980,5980,5980,5980,0
|
|
20240603,175100,1193728870,5980,5980,5980,5980,0
|
|
20240603,175000,1193728870,5980,5980,5980,5980,0
|
|
20240603,174900,1193728870,5980,5980,5980,5980,0
|
|
20240603,174800,1193728870,5980,5980,5980,5980,0
|
|
20240603,174700,1193728870,5980,5980,5980,5980,0
|
|
20240603,174600,1193728870,5980,5980,5980,5980,2911
|
|
20240603,174500,1193728870,5980,5980,5980,5980,0
|
|
20240603,174400,1193728870,5980,5980,5980,5980,0
|
|
20240603,174300,1193728870,5980,5980,5980,5980,0
|
|
20240603,174200,1193728870,5980,5980,5980,5980,0
|
|
20240603,174100,1193728870,5980,5980,5980,5980,0
|
|
20240603,174000,1193728870,5980,5980,5980,5980,0
|
|
20240603,173900,1193728870,5980,5980,5980,5980,0
|
|
20240603,173800,1193728870,5980,5980,5980,5980,0
|
|
20240603,173700,1193728870,5980,5980,5980,5980,0
|
|
20240603,173600,1193728870,5980,5980,5980,5980,0
|
|
20240603,173500,1193728870,5980,5980,5980,5980,0
|
|
20240603,173400,1193728870,5980,5980,5980,5980,0
|
|
20240603,173300,1193728870,5980,5980,5980,5980,0
|
|
20240603,173200,1193728870,5980,5980,5980,5980,0
|
|
20240603,173100,1193728870,5980,5980,5980,5980,0
|
|
20240603,173000,1193728870,5980,5980,5980,5980,0
|
|
20240603,172900,1193728870,5980,5980,5980,5980,0
|
|
20240603,172800,1193728870,5980,5980,5980,5980,0
|
|
20240603,172700,1193728870,5980,5980,5980,5980,0
|
|
20240603,172600,1193728870,5980,5980,5980,5980,0
|
|
20240603,172500,1193728870,5980,5980,5980,5980,0
|
|
20240603,172400,1193728870,5980,5980,5980,5980,0
|
|
20240603,172300,1193728870,5980,5980,5980,5980,0
|
|
20240603,172200,1193728870,5980,5980,5980,5980,0
|
|
20240603,172100,1193728870,5980,5980,5980,5980,0
|
|
20240603,172000,1193728870,5980,5980,5980,5980,0
|
|
20240603,171900,1193728870,5980,5980,5980,5980,0
|
|
20240603,171800,1193728870,5980,5980,5980,5980,0
|
|
20240603,171700,1193728870,5980,5980,5980,5980,0
|
|
20240603,171600,1193728870,5980,5980,5980,5980,2911
|
|
20240603,171500,1193728870,5980,5980,5980,5980,0
|
|
20240603,171400,1193728870,5980,5980,5980,5980,0
|
|
20240603,171300,1193728870,5980,5980,5980,5980,0
|
|
20240603,171200,1193728870,5980,5980,5980,5980,0
|
|
20240603,171100,1193728870,5980,5980,5980,5980,0
|
|
20240603,171000,1193728870,5980,5980,5980,5980,0
|
|
20240603,170900,1193728870,5980,5980,5980,5980,0
|
|
20240603,170800,1193728870,5980,5980,5980,5980,0
|
|
20240603,170700,1193728870,5980,5980,5980,5980,0
|
|
20240603,170600,1193728870,5980,5980,5980,5980,0
|
|
20240603,170500,1193728870,5980,5980,5980,5980,0
|
|
20240603,170400,1193728870,5980,5980,5980,5980,0
|
|
20240603,170300,1193728870,5980,5980,5980,5980,0
|
|
20240603,170200,1193728870,5980,5980,5980,5980,0
|
|
20240603,170100,1193728870,5980,5980,5980,5980,0
|
|
20240603,170000,1193728870,5980,5980,5980,5980,0
|
|
20240603,165900,1193728870,5980,5980,5980,5980,0
|
|
20240603,165800,1193728870,5980,5980,5980,5980,0
|
|
20240603,165700,1193728870,5980,5980,5980,5980,0
|
|
20240603,165600,1193728870,5980,5980,5980,5980,0
|
|
20240603,165500,1193728870,5980,5980,5980,5980,0
|
|
20240603,165400,1193728870,5980,5980,5980,5980,0
|
|
20240603,165300,1193728870,5980,5980,5980,5980,0
|
|
20240603,165200,1193728870,5980,5980,5980,5980,0
|
|
20240603,165100,1193728870,5980,5980,5980,5980,0
|
|
20240603,165000,1193728870,5980,5980,5980,5980,0
|
|
20240603,164900,1193728870,5980,5980,5980,5980,0
|
|
20240603,164800,1193728870,5980,5980,5980,5980,0
|
|
20240603,164700,1193728870,5980,5980,5980,5980,0
|
|
20240603,164600,1193728870,5980,5980,5980,5980,2911
|
|
20240603,164500,1193728870,5980,5980,5980,5980,0
|
|
20240603,164400,1193728870,5980,5980,5980,5980,0
|
|
20240603,164300,1193728870,5980,5980,5980,5980,0
|
|
20240603,164200,1193728870,5980,5980,5980,5980,0
|
|
20240603,164100,1193728870,5980,5980,5980,5980,0
|
|
20240603,164000,1193728870,5980,5980,5980,5980,0
|
|
20240603,163900,1193728870,5980,5980,5980,5980,0
|
|
20240603,163800,1193728870,5980,5980,5980,5980,0
|
|
20240603,163700,1193728870,5980,5980,5980,5980,0
|
|
20240603,163600,1193728870,5980,5980,5980,5980,0
|
|
20240603,163500,1193728870,5980,5980,5980,5980,0
|
|
20240603,163400,1193728870,5980,5980,5980,5980,0
|
|
20240603,163300,1193728870,5980,5980,5980,5980,0
|
|
20240603,163200,1193728870,5980,5980,5980,5980,0
|
|
20240603,163100,1193728870,5980,5980,5980,5980,0
|
|
20240603,163000,1193728870,5980,5980,5980,5980,0
|
|
20240603,162900,1193728870,5980,5980,5980,5980,0
|
|
20240603,162800,1193728870,5980,5980,5980,5980,0
|
|
20240603,162700,1193728870,5980,5980,5980,5980,0
|
|
20240603,162600,1193728870,5980,5980,5980,5980,0
|
|
20240603,162500,1193728870,5980,5980,5980,5980,0
|
|
20240603,162400,1193728870,5980,5980,5980,5980,0
|
|
20240603,162300,1193728870,5980,5980,5980,5980,0
|
|
20240603,162200,1193728870,5980,5980,5980,5980,0
|
|
20240603,162100,1193728870,5980,5980,5980,5980,0
|
|
20240603,162000,1193728870,5980,5980,5980,5980,0
|
|
20240603,161900,1193728870,5980,5980,5980,5980,0
|
|
20240603,161800,1193728870,5980,5980,5980,5980,0
|
|
20240603,161700,1193728870,5980,5980,5980,5980,0
|
|
20240603,161600,1193728870,5980,5980,5980,5980,2911
|
|
20240603,161500,1193728870,5980,5980,5980,5980,0
|
|
20240603,161400,1193728870,5980,5980,5980,5980,0
|
|
20240603,161300,1193728870,5980,5980,5980,5980,0
|
|
20240603,161200,1193728870,5980,5980,5980,5980,0
|
|
20240603,161100,1193728870,5980,5980,5980,5980,0
|
|
20240603,161000,1193728870,5980,5980,5980,5980,0
|
|
20240603,160900,1193728870,5980,5980,5980,5980,0
|
|
20240603,160800,1193728870,5980,5980,5980,5980,0
|
|
20240603,160700,1193728870,5980,5980,5980,5980,0
|
|
20240603,160600,1193728870,5980,5980,5980,5980,0
|
|
20240603,160500,1193728870,5980,5980,5980,5980,0
|
|
20240603,160400,1193728870,5980,5980,5980,5980,0
|
|
20240603,160300,1193728870,5980,5980,5980,5980,0
|
|
20240603,160200,1193728870,5980,5980,5980,5980,0
|
|
20240603,160100,1193728870,5980,5980,5980,5980,0
|
|
20240603,160000,1193728870,5980,5980,5980,5980,0
|
|
20240603,155900,1193728870,5980,5980,5980,5980,0
|
|
20240603,155800,1193728870,5980,5980,5980,5980,0
|
|
20240603,155700,1193728870,5980,5980,5980,5980,0
|
|
20240603,155600,1193728870,5980,5980,5980,5980,0
|
|
20240603,155500,1193728870,5980,5980,5980,5980,0
|
|
20240603,155400,1193728870,5980,5980,5980,5980,0
|
|
20240603,155300,1193728870,5980,5980,5980,5980,0
|
|
20240603,155200,1193728870,5980,5980,5980,5980,0
|
|
20240603,155100,1193728870,5980,5980,5980,5980,0
|
|
20240603,155000,1193728870,5980,5980,5980,5980,0
|
|
20240603,154900,1193728870,5980,5980,5980,5980,0
|
|
20240603,154800,1193728870,5980,5980,5980,5980,0
|
|
20240603,154700,1193728870,5980,5980,5980,5980,0
|
|
20240603,154600,1193728870,5980,5980,5980,5980,2911
|
|
20240603,154500,1193728870,5980,5980,5980,5980,0
|
|
20240603,154400,1193728870,5980,5980,5980,5980,0
|
|
20240603,154300,1193728870,5980,5980,5980,5980,0
|
|
20240603,154200,1193728870,5980,5980,5980,5980,0
|
|
20240603,154100,1193728870,5980,5980,5980,5980,0
|
|
20240603,154000,1193728870,5980,5980,5980,5980,0
|
|
20240603,153900,1193728870,5980,5980,5980,5980,0
|
|
20240603,153800,1193728870,5980,5980,5980,5980,0
|
|
20240603,153700,1193728870,5980,5980,5980,5980,0
|
|
20240603,153600,1193728870,5980,5980,5980,5980,0
|
|
20240603,153500,1193728870,5980,5980,5980,5980,0
|
|
20240603,153400,1193728870,5980,5980,5980,5980,0
|
|
20240603,153300,1193728870,5980,5980,5980,5980,0
|
|
20240603,153200,1193728870,5980,5980,5980,5980,0
|
|
20240603,153100,1193728870,5980,5980,5980,5980,0
|
|
20240603,153000,1193728870,5980,5980,5980,5980,2911
|
|
20240603,152900,1176321090,5980,5980,5980,5980,0
|
|
20240603,152800,1176321090,5980,5980,5980,5980,0
|
|
20240603,152700,1176321090,5980,5980,5980,5980,0
|
|
20240603,152600,1176321090,5980,5980,5980,5980,0
|
|
20240603,152500,1176321090,5980,5980,5980,5980,0
|
|
20240603,152400,1176321090,5980,5980,5980,5980,0
|
|
20240603,152300,1176321090,5980,5980,5980,5980,0
|
|
20240603,152200,1176321090,5980,5980,5980,5980,0
|
|
20240603,152100,1176321090,5980,5980,5980,5980,0
|
|
20240603,152000,1176321090,5980,5980,5980,5980,0
|
|
20240603,151900,1176321090,5980,5970,5980,5950,1036
|
|
20240603,151800,1170128020,5980,5960,5980,5950,562
|
|
20240603,151700,1166768280,5980,5940,5980,5940,7621
|
|
20240603,151600,1121288160,5930,5930,5940,5930,45
|
|
20240603,151500,1121021260,5930,5930,5930,5930,70
|
|
20240603,151400,1120606160,5940,5910,5940,5910,104
|
|
20240603,151300,1119991250,5910,5920,5920,5910,16
|
|
20240603,151200,1119896590,5920,5940,5940,5910,214
|
|
20240603,151100,1118628690,5950,5950,5950,5950,100
|
|
20240603,151000,1118033690,5940,5920,5940,5920,2864
|
|
20240603,150900,1101040050,5920,5880,5920,5880,28
|
|
20240603,150800,1100874940,5920,5880,5920,5870,1295
|
|
20240603,150700,1093272130,5910,5880,5910,5880,262
|
|
20240603,150600,1091724880,5880,5930,5930,5880,91
|
|
20240603,150500,1091189750,5890,5900,5930,5890,1896
|
|
20240603,150400,1080019450,5890,5900,5900,5890,500
|
|
20240603,150300,1077072460,5900,5910,5940,5900,194
|
|
20240603,150200,1075925970,5910,5910,5910,5910,0
|
|
20240603,150100,1075925970,5910,5910,5910,5910,1
|
|
20240603,150000,1075920060,5910,5890,5910,5890,193
|
|
20240603,145900,1074781560,5890,5890,5890,5890,3
|
|
20240603,145800,1074763890,5890,5890,5890,5890,0
|
|
20240603,145700,1074763890,5890,5890,5890,5890,92
|
|
20240603,145600,1074222010,5890,5900,5900,5890,737
|
|
20240603,145500,1069873720,5900,5900,5900,5900,1
|
|
20240603,145400,1069867820,5900,5900,5900,5900,7
|
|
20240603,145300,1069826520,5920,5920,5920,5920,1
|
|
20240603,145200,1069820600,5920,5920,5920,5900,522
|
|
20240603,145100,1066738570,5920,5920,5920,5920,0
|
|
20240603,145000,1066738570,5920,5920,5920,5920,258
|
|
20240603,144900,1065211210,5920,5920,5920,5920,4
|
|
20240603,144800,1065187530,5930,5920,5930,5920,43
|
|
20240603,144700,1064932640,5930,5930,5930,5930,44
|
|
20240603,144600,1064671720,5930,5930,5930,5930,81
|
|
20240603,144500,1064191390,5930,5940,5940,5930,160
|
|
20240603,144400,1063242580,5930,5930,5930,5930,21
|
|
20240603,144300,1063118050,5940,5940,5940,5940,0
|
|
20240603,144200,1063118050,5940,5950,5950,5940,177
|
|
20240603,144100,1062066650,5940,5940,5940,5940,7
|
|
20240603,144000,1062025070,5950,5950,5950,5950,0
|
|
20240603,143900,1062025070,5950,5950,5950,5950,0
|
|
20240603,143800,1062025070,5950,5930,5950,5930,11
|
|
20240603,143700,1061959820,5960,5930,5960,5930,4
|
|
20240603,143600,1061936040,5930,5930,5930,5930,1
|
|
20240603,143500,1061930110,5930,5940,5970,5930,212
|
|
20240603,143400,1060670900,5940,5950,5970,5940,856
|
|
20240603,143300,1055560830,5950,5960,5970,5950,203
|
|
20240603,143200,1054350950,5970,5970,5970,5970,0
|
|
20240603,143100,1054350950,5970,5970,5970,5970,47
|
|
20240603,143000,1054070360,5970,5960,5970,5960,18
|
|
20240603,142900,1053963070,5970,5960,5970,5960,39
|
|
20240603,142800,1053730620,5960,5960,5960,5960,8
|
|
20240603,142700,1053682940,5960,5960,5960,5960,7
|
|
20240603,142600,1053641220,5960,5960,5960,5960,169
|
|
20240603,142500,1052633980,5970,5970,5970,5970,3
|
|
20240603,142400,1052616070,5970,5970,5970,5970,462
|
|
20240603,142300,1049857930,5970,5950,5970,5950,31
|
|
20240603,142200,1049673020,5950,5960,5970,5950,980
|
|
20240603,142100,1043824670,5950,5950,5950,5950,40
|
|
20240603,142000,1043586670,5960,5930,5960,5930,464
|
|
20240603,141900,1040823910,5940,5900,5940,5900,41
|
|
20240603,141800,1040581970,5900,5900,5900,5900,0
|
|
20240603,141700,1040581970,5900,5910,5910,5900,116
|
|
20240603,141600,1039897220,5910,5950,5950,5910,202
|
|
20240603,141500,1038699490,5960,5960,5960,5960,346
|
|
20240603,141400,1036637330,5960,5980,5980,5960,534
|
|
20240603,141300,1033449690,5970,5980,5980,5970,1074
|
|
20240603,141200,1027037830,5970,5980,5980,5970,107
|
|
20240603,141100,1026397980,5970,5980,5980,5970,627
|
|
20240603,141000,1022654430,5970,5940,5970,5940,4354
|
|
20240603,140900,996677430,5920,5920,5920,5920,0
|
|
20240603,140800,996677430,5920,5950,5950,5920,800
|
|
20240603,140700,991922750,5960,5960,5960,5960,928
|
|
20240603,140600,986391870,5960,5960,5960,5960,434
|
|
20240603,140500,983805230,5960,5960,5970,5960,408
|
|
20240603,140400,981373530,5960,5960,5970,5960,208
|
|
20240603,140300,980133840,5960,5960,5970,5960,19
|
|
20240603,140200,980020560,5970,5960,5970,5960,688
|
|
20240603,140100,975917260,5950,5960,5970,5940,1454
|
|
20240603,140000,967252120,5960,5940,5960,5940,1934
|
|
20240603,135900,955728430,5940,5950,5950,5940,614
|
|
20240603,135800,952075180,5950,5950,5950,5950,157
|
|
20240603,135700,951141030,5940,5930,5950,5930,1591
|
|
20240603,135600,941689730,5930,5910,5930,5910,87
|
|
20240603,135500,941174520,5910,5910,5910,5910,22
|
|
20240603,135400,941044500,5930,5910,5930,5910,112
|
|
20240603,135300,940380560,5910,5910,5910,5910,0
|
|
20240603,135200,940380560,5910,5950,5950,5910,1237
|
|
20240603,135100,933037580,5940,5940,5950,5930,1325
|
|
20240603,135000,925165510,5940,5920,5940,5920,751
|
|
20240603,134900,920706070,5920,5920,5920,5920,0
|
|
20240603,134800,920706070,5920,5910,5920,5910,20
|
|
20240603,134700,920587860,5910,5910,5910,5910,5
|
|
20240603,134600,920558310,5910,5900,5910,5900,341
|
|
20240603,134500,918544940,5900,5900,5900,5900,0
|
|
20240603,134400,918544940,5900,5920,5920,5900,25
|
|
20240603,134300,918397050,5920,5920,5920,5920,16
|
|
20240603,134200,918302330,5950,5950,5950,5950,34
|
|
20240603,134100,918100030,5950,5940,5950,5940,294
|
|
20240603,134000,916353650,5940,5930,5950,5930,769
|
|
20240603,133900,911780080,5930,5930,5930,5930,0
|
|
20240603,133800,911780080,5930,5890,5930,5890,30
|
|
20240603,133700,911602280,5890,5930,5940,5890,6
|
|
20240603,133600,911566730,5900,5900,5900,5890,217
|
|
20240603,133500,910288100,5940,5940,5940,5940,2
|
|
20240603,133400,910276220,5940,5940,5940,5940,0
|
|
20240603,133300,910276220,5940,5940,5940,5940,553
|
|
20240603,133200,906991400,5940,5930,5940,5900,1622
|
|
20240603,133100,897367320,5920,5920,5920,5920,145
|
|
20240603,133000,896508920,5920,5910,5940,5910,376
|
|
20240603,132900,894277080,5900,5900,5900,5900,20
|
|
20240603,132800,894159080,5900,5900,5900,5890,325
|
|
20240603,132700,892242010,5900,5900,5900,5900,170
|
|
20240603,132600,891239010,5930,5910,5930,5900,50
|
|
20240603,132500,890943530,5910,5910,5910,5910,545
|
|
20240603,132400,887722580,5940,5940,5940,5940,5
|
|
20240603,132300,887692880,5940,5930,5940,5930,928
|
|
20240603,132200,882180710,5930,5930,5930,5930,0
|
|
20240603,132100,882180710,5930,5930,5930,5910,1206
|
|
20240603,132000,875032450,5930,5920,5930,5920,540
|
|
20240603,131900,871830360,5920,5920,5920,5920,6
|
|
20240603,131800,871794840,5910,5930,5930,5910,1019
|
|
20240603,131700,865761760,5930,5930,5940,5930,66
|
|
20240603,131600,865370260,5930,5940,5940,5930,225
|
|
20240603,131500,864035740,5940,5940,5950,5940,298
|
|
20240603,131400,862264520,5940,5950,5950,5940,60
|
|
20240603,131300,861908080,5950,5940,5950,5940,154
|
|
20240603,131200,860992120,5950,5950,5950,5950,1030
|
|
20240603,131100,854863620,5940,5940,5950,5930,1422
|
|
20240603,131000,846417190,5940,5930,5940,5930,2226
|
|
20240603,130900,833204770,5920,5920,5920,5910,1054
|
|
20240603,130800,826965660,5910,5930,5930,5910,97
|
|
20240603,130700,826390520,5920,5900,5920,5900,1063
|
|
20240603,130600,820102440,5890,5890,5890,5880,118
|
|
20240603,130500,819408240,5900,5900,5900,5900,0
|
|
20240603,130400,819408240,5900,5890,5900,5880,155
|
|
20240603,130300,818495770,5900,5900,5900,5900,127
|
|
20240603,130200,817746470,5900,5900,5900,5900,11
|
|
20240603,130100,817681570,5880,5920,5920,5880,325
|
|
20240603,130000,815767610,5920,5890,5920,5890,1081
|
|
20240603,125900,809372960,5890,5890,5890,5890,1
|
|
20240603,125800,809367070,5900,5900,5900,5900,222
|
|
20240603,125700,808057270,5910,5940,5940,5900,1012
|
|
20240603,125600,802071560,5950,5910,5950,5910,1081
|
|
20240603,125500,795649040,5940,5940,5940,5920,92
|
|
20240603,125400,795104220,5940,5940,5940,5930,392
|
|
20240603,125300,792775990,5930,5920,5930,5920,1066
|
|
20240603,125200,786457120,5910,5930,5940,5910,353
|
|
20240603,125100,784368470,5930,5930,5930,5920,24
|
|
20240603,125000,784226160,5930,5940,5970,5920,1740
|
|
20240603,124900,773874770,5940,5930,5950,5930,1061
|
|
20240603,124800,767572040,5930,5930,5930,5930,100
|
|
20240603,124700,766979040,5930,5900,5930,5900,3810
|
|
20240603,124600,744488500,5890,5890,5890,5880,321
|
|
20240603,124500,742598170,5890,5890,5890,5880,324
|
|
20240603,124400,740691420,5890,5890,5890,5890,438
|
|
20240603,124300,738111600,5890,5890,5890,5890,5
|
|
20240603,124200,738082150,5870,5870,5870,5870,40
|
|
20240603,124100,737847350,5890,5870,5890,5870,82
|
|
20240603,124000,737365970,5890,5870,5900,5870,2266
|
|
20240603,123900,724028520,5880,5870,5880,5870,87
|
|
20240603,123800,723517820,5870,5840,5880,5840,1428
|
|
20240603,123700,715139520,5830,5830,5830,5830,30
|
|
20240603,123600,714964620,5830,5830,5830,5830,37
|
|
20240603,123500,714748910,5830,5840,5840,5830,1046
|
|
20240603,123400,708648670,5840,5870,5870,5840,21
|
|
20240603,123300,708526000,5880,5870,5880,5870,200
|
|
20240603,123200,707350550,5880,5880,5880,5880,1
|
|
20240603,123100,707344670,5880,5850,5880,5850,37
|
|
20240603,123000,707128190,5860,5870,5890,5850,1056
|
|
20240603,122900,700918670,5870,5860,5870,5840,813
|
|
20240603,122800,696147120,5870,5870,5870,5870,1
|
|
20240603,122700,696141250,5870,5870,5870,5870,301
|
|
20240603,122600,694374380,5870,5870,5870,5850,48
|
|
20240603,122500,694093340,5860,5860,5860,5860,4
|
|
20240603,122400,694069900,5870,5870,5870,5870,100
|
|
20240603,122300,693482900,5870,5840,5880,5830,782
|
|
20240603,122200,688899960,5840,5840,5840,5840,51
|
|
20240603,122100,688602120,5870,5870,5870,5830,233
|
|
20240603,122000,687235850,5870,5870,5880,5840,2291
|
|
20240603,121900,673771890,5830,5820,5880,5820,353
|
|
20240603,121800,671705840,5820,5840,5840,5820,85
|
|
20240603,121700,671210780,5840,5840,5840,5840,0
|
|
20240603,121600,671210780,5840,5840,5840,5840,36
|
|
20240603,121500,671000540,5840,5840,5840,5840,10
|
|
20240603,121400,670942140,5860,5860,5860,5860,84
|
|
20240603,121300,670449900,5870,5870,5870,5870,0
|
|
20240603,121200,670449900,5870,5870,5870,5870,1714
|
|
20240603,121100,660388720,5870,5830,5870,5830,852
|
|
20240603,121000,655399180,5840,5820,5840,5820,1078
|
|
20240603,120900,649105240,5820,5820,5820,5820,0
|
|
20240603,120800,649105240,5820,5820,5820,5820,30
|
|
20240603,120700,648930640,5840,5840,5840,5840,0
|
|
20240603,120600,648930640,5840,5840,5840,5840,206
|
|
20240603,120500,647727600,5840,5840,5840,5840,0
|
|
20240603,120400,647727600,5840,5820,5840,5820,209
|
|
20240603,120300,646510870,5820,5820,5820,5820,15
|
|
20240603,120200,646423570,5830,5830,5830,5830,1009
|
|
20240603,120100,640541100,5830,5830,5830,5820,204
|
|
20240603,120000,639352780,5830,5840,5840,5830,1871
|
|
20240603,115900,628431030,5840,5840,5840,5840,220
|
|
20240603,115800,627146230,5840,5840,5840,5840,23
|
|
20240603,115700,627011910,5870,5870,5870,5870,0
|
|
20240603,115600,627011910,5870,5860,5870,5860,506
|
|
20240603,115500,624046690,5870,5870,5870,5870,2
|
|
20240603,115400,624034950,5830,5840,5840,5830,183
|
|
20240603,115300,622967860,5870,5860,5870,5860,799
|
|
20240603,115200,618279240,5840,5850,5850,5840,544
|
|
20240603,115100,615100780,5850,5850,5850,5850,150
|
|
20240603,115000,614223280,5870,5840,5870,5840,1031
|
|
20240603,114900,608181760,5850,5850,5850,5850,2
|
|
20240603,114800,608170060,5840,5840,5840,5840,1
|
|
20240603,114700,608164220,5840,5850,5850,5840,54
|
|
20240603,114600,607848390,5860,5850,5860,5850,33
|
|
20240603,114500,607655180,5860,5850,5860,5850,2010
|
|
20240603,114400,595896290,5850,5850,5850,5840,1871
|
|
20240603,114300,584951100,5850,5820,5850,5820,444
|
|
20240603,114200,582366790,5850,5850,5860,5850,124
|
|
20240603,114100,581641190,5860,5860,5860,5860,0
|
|
20240603,114000,581641190,5860,5840,5860,5840,3003
|
|
20240603,113900,564075510,5840,5820,5840,5820,2
|
|
20240603,113800,564063850,5840,5840,5840,5840,0
|
|
20240603,113700,564063850,5840,5820,5840,5820,403
|
|
20240603,113600,561710750,5840,5840,5840,5830,83
|
|
20240603,113500,561226720,5840,5840,5840,5820,867
|
|
20240603,113400,556163940,5820,5820,5820,5820,14
|
|
20240603,113300,556082460,5830,5830,5830,5830,20
|
|
20240603,113200,555965860,5820,5830,5830,5820,31
|
|
20240603,113100,555785340,5850,5850,5850,5850,0
|
|
20240603,113000,555785340,5850,5840,5850,5840,1019
|
|
20240603,112900,549828780,5840,5840,5840,5840,20
|
|
20240603,112800,549711980,5840,5840,5840,5840,1
|
|
20240603,112700,549706140,5830,5840,5850,5830,1110
|
|
20240603,112600,543223120,5840,5830,5840,5830,285
|
|
20240603,112500,541558810,5840,5830,5840,5830,20
|
|
20240603,112400,541442080,5850,5850,5850,5850,17
|
|
20240603,112300,541342630,5850,5850,5850,5850,2
|
|
20240603,112200,541330930,5850,5850,5850,5830,90
|
|
20240603,112100,540805430,5850,5830,5850,5830,1128
|
|
20240603,112000,534206790,5850,5830,5850,5810,1545
|
|
20240603,111900,525190290,5830,5820,5830,5810,509
|
|
20240603,111800,522227960,5830,5830,5830,5820,167
|
|
20240603,111700,521255780,5820,5810,5830,5800,2470
|
|
20240603,111600,506879100,5810,5800,5810,5800,3720
|
|
20240603,111500,485293060,5800,5780,5800,5780,1373
|
|
20240603,111400,477356920,5800,5790,5800,5780,1734
|
|
20240603,111300,467302250,5780,5780,5780,5780,0
|
|
20240603,111200,467302250,5780,5780,5800,5780,28
|
|
20240603,111100,467140370,5780,5790,5790,5780,565
|
|
20240603,111000,463874370,5800,5790,5800,5790,1127
|
|
20240603,110900,457339770,5790,5790,5800,5790,1307
|
|
20240603,110800,449772190,5800,5800,5800,5790,1812
|
|
20240603,110700,439263360,5800,5800,5800,5790,359
|
|
20240603,110600,437181990,5790,5780,5790,5770,6497
|
|
20240603,110500,399590780,5770,5780,5780,5770,79
|
|
20240603,110400,399134210,5780,5770,5780,5760,1351
|
|
20240603,110300,391340600,5760,5770,5770,5760,34
|
|
20240603,110200,391144650,5760,5760,5760,5760,1989
|
|
20240603,110100,379688010,5760,5750,5760,5740,219
|
|
20240603,110000,378428860,5760,5750,5760,5750,1000
|
|
20240603,105900,372673620,5760,5750,5760,5750,82
|
|
20240603,105800,372201490,5740,5750,5760,5720,852
|
|
20240603,105700,367298820,5750,5750,5750,5750,442
|
|
20240603,105600,364757320,5750,5740,5750,5740,231
|
|
20240603,105500,363429720,5740,5740,5740,5740,5
|
|
20240603,105400,363401020,5740,5740,5740,5740,130
|
|
20240603,105300,362654820,5740,5730,5740,5730,72
|
|
20240603,105200,362241740,5710,5710,5710,5710,0
|
|
20240603,105100,362241740,5710,5750,5750,5710,141
|
|
20240603,105000,361432430,5710,5740,5750,5710,1101
|
|
20240603,104900,355106720,5740,5730,5740,5730,984
|
|
20240603,104800,349459840,5710,5710,5710,5710,0
|
|
20240603,104700,349459840,5710,5730,5730,5710,572
|
|
20240603,104600,346192160,5700,5700,5700,5700,0
|
|
20240603,104500,346192160,5700,5710,5710,5700,1344
|
|
20240603,104400,338519170,5740,5710,5740,5710,107
|
|
20240603,104300,337905290,5740,5740,5740,5740,20
|
|
20240603,104200,337790490,5710,5710,5710,5710,0
|
|
20240603,104100,337790490,5710,5750,5750,5710,76
|
|
20240603,104000,337353610,5710,5750,5760,5710,1811
|
|
20240603,103900,326940170,5710,5740,5750,5710,2017
|
|
20240603,103800,315356670,5710,5740,5740,5710,92
|
|
20240603,103700,314829160,5710,5710,5710,5710,18
|
|
20240603,103600,314726380,5710,5710,5710,5710,18
|
|
20240603,103500,314623600,5710,5740,5740,5710,78
|
|
20240603,103400,314176390,5710,5710,5740,5710,49
|
|
20240603,103300,313896350,5710,5710,5710,5710,38
|
|
20240603,103200,313679370,5730,5740,5740,5730,285
|
|
20240603,103100,312044100,5740,5730,5740,5730,882
|
|
20240603,103000,306981990,5730,5730,5730,5730,61
|
|
20240603,102900,306632460,5730,5730,5730,5730,514
|
|
20240603,102800,303687240,5710,5730,5730,5710,340
|
|
20240603,102700,301739380,5730,5730,5730,5710,293
|
|
20240603,102600,300060830,5730,5710,5730,5710,350
|
|
20240603,102500,298059190,5730,5710,5730,5710,410
|
|
20240603,102400,295712090,5710,5730,5730,5710,572
|
|
20240603,102300,292434870,5730,5730,5730,5710,851
|
|
20240603,102200,287558980,5710,5720,5720,5710,17
|
|
20240603,102100,287461890,5730,5720,5730,5720,49
|
|
20240603,102000,287181290,5730,5730,5730,5730,76
|
|
20240603,101900,286745810,5720,5720,5720,5720,672
|
|
20240603,101800,282901970,5720,5720,5720,5710,52
|
|
20240603,101700,282604700,5720,5710,5720,5710,91
|
|
20240603,101600,282084350,5720,5720,5720,5720,5
|
|
20240603,101500,282055750,5710,5720,5720,5710,18
|
|
20240603,101400,281952960,5720,5720,5720,5720,74
|
|
20240603,101300,281529680,5710,5720,5720,5710,1042
|
|
20240603,101200,275569610,5710,5720,5720,5710,39
|
|
20240603,101100,275346900,5710,5720,5720,5710,93
|
|
20240603,101000,274815120,5700,5700,5700,5700,88
|
|
20240603,100900,274313520,5700,5700,5700,5700,18
|
|
20240603,100800,274210920,5720,5700,5720,5700,181
|
|
20240603,100700,273177670,5700,5700,5700,5700,26
|
|
20240603,100600,273029470,5700,5710,5720,5700,651
|
|
20240603,100500,269312360,5710,5690,5710,5690,268
|
|
20240603,100400,267782440,5690,5690,5690,5690,137
|
|
20240603,100300,267002910,5690,5690,5690,5690,83
|
|
20240603,100200,266530640,5690,5700,5710,5690,93
|
|
20240603,100100,266000300,5690,5690,5690,5690,18
|
|
20240603,100000,265897880,5690,5690,5690,5690,63
|
|
20240603,095900,265539410,5700,5710,5710,5700,230
|
|
20240603,095800,264227660,5700,5700,5700,5700,83
|
|
20240603,095700,263754560,5710,5710,5710,5710,17
|
|
20240603,095600,263657490,5710,5710,5710,5710,947
|
|
20240603,095500,258250120,5710,5700,5710,5690,190
|
|
20240603,095400,257165500,5710,5710,5710,5710,23
|
|
20240603,095300,257034170,5720,5700,5720,5700,326
|
|
20240603,095200,255175590,5700,5700,5700,5700,367
|
|
20240603,095100,253083690,5690,5700,5700,5690,26
|
|
20240603,095000,252935590,5720,5720,5720,5720,0
|
|
20240603,094900,252935590,5720,5720,5720,5720,713
|
|
20240603,094800,248857230,5740,5740,5740,5740,0
|
|
20240603,094700,248857230,5740,5740,5740,5740,0
|
|
20240603,094600,248857230,5740,5690,5740,5690,926
|
|
20240603,094500,243561180,5690,5700,5700,5690,353
|
|
20240603,094400,241551340,5710,5710,5710,5710,0
|
|
20240603,094300,241551340,5710,5710,5710,5710,150
|
|
20240603,094200,240694840,5710,5710,5710,5710,0
|
|
20240603,094100,240694840,5710,5710,5710,5710,151
|
|
20240603,094000,239832630,5720,5720,5720,5720,3156
|
|
20240603,093900,221780310,5730,5720,5730,5720,87
|
|
20240603,093800,221281820,5740,5740,5740,5740,0
|
|
20240603,093700,221281820,5740,5730,5740,5730,1024
|
|
20240603,093600,215412690,5730,5730,5730,5730,235
|
|
20240603,093500,214066140,5730,5730,5740,5720,384
|
|
20240603,093400,211866520,5740,5740,5740,5740,38
|
|
20240603,093300,211648400,5750,5750,5750,5750,125
|
|
20240603,093200,210929650,5750,5730,5760,5730,4601
|
|
20240603,093100,184500990,5730,5730,5730,5730,413
|
|
20240603,093000,182134500,5720,5720,5730,5720,105
|
|
20240603,092900,181532960,5720,5730,5730,5720,877
|
|
20240603,092800,176509230,5730,5720,5730,5690,2735
|
|
20240603,092700,160842570,5720,5700,5720,5700,486
|
|
20240603,092600,158071150,5700,5700,5700,5700,28
|
|
20240603,092500,157911550,5700,5690,5700,5690,39
|
|
20240603,092400,157689260,5690,5700,5720,5690,151
|
|
20240603,092300,156827840,5710,5720,5720,5710,220
|
|
20240603,092200,155569450,5720,5700,5720,5690,559
|
|
20240603,092100,152379040,5700,5690,5700,5690,153
|
|
20240603,092000,151507310,5700,5710,5720,5700,840
|
|
20240603,091900,146710730,5710,5670,5720,5670,5483
|
|
20240603,091800,115443820,5670,5670,5670,5660,188
|
|
20240603,091700,114377870,5640,5630,5640,5630,37
|
|
20240603,091600,114169200,5640,5680,5680,5640,3325
|
|
20240603,091500,95379700,5690,5690,5700,5660,734
|
|
20240603,091400,91197900,5700,5670,5700,5660,1614
|
|
20240603,091300,82019620,5670,5650,5670,5650,192
|
|
20240603,091200,80931160,5670,5660,5670,5660,86
|
|
20240603,091100,80444390,5660,5670,5680,5660,618
|
|
20240603,091000,76939890,5670,5630,5670,5630,1644
|
|
20240603,090900,67639790,5630,5630,5630,5630,1
|
|
20240603,090800,67634160,5640,5620,5640,5620,1325
|
|
20240603,090700,60180390,5610,5630,5630,5610,428
|
|
20240603,090600,57771310,5630,5610,5640,5610,3004
|
|
20240603,090500,40868980,5600,5590,5600,5590,150
|
|
20240603,090400,40029490,5580,5580,5580,5580,120
|
|
20240603,090300,39359890,5580,5580,5580,5580,1782
|
|
20240603,090200,29416330,5580,5580,5630,5580,3023
|
|
20240603,090100,12411990,5580,5580,5580,5580,39
|
|
20240603,090000,12194370,5580,5520,5580,5520,2204
|