574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,183100,1141655840,5340,5340,5340,5340,6327
|
|
20240603,183000,1141655840,5340,5340,5340,5340,0
|
|
20240603,182900,1141655840,5340,5340,5340,5340,0
|
|
20240603,182800,1141655840,5340,5340,5340,5340,0
|
|
20240603,182700,1141655840,5340,5340,5340,5340,0
|
|
20240603,182600,1141655840,5340,5340,5340,5340,0
|
|
20240603,182500,1141655840,5340,5340,5340,5340,0
|
|
20240603,182400,1141655840,5340,5340,5340,5340,0
|
|
20240603,182300,1141655840,5340,5340,5340,5340,0
|
|
20240603,182200,1141655840,5340,5340,5340,5340,0
|
|
20240603,182100,1141655840,5340,5340,5340,5340,0
|
|
20240603,182000,1141655840,5340,5340,5340,5340,0
|
|
20240603,181900,1141655840,5340,5340,5340,5340,0
|
|
20240603,181800,1141655840,5340,5340,5340,5340,0
|
|
20240603,181700,1141655840,5340,5340,5340,5340,0
|
|
20240603,181600,1141655840,5340,5340,5340,5340,0
|
|
20240603,181500,1141655840,5340,5340,5340,5340,0
|
|
20240603,181400,1141655840,5340,5340,5340,5340,0
|
|
20240603,181300,1141655840,5340,5340,5340,5340,0
|
|
20240603,181200,1141655840,5340,5340,5340,5340,0
|
|
20240603,181100,1141655840,5340,5340,5340,5340,0
|
|
20240603,181000,1141655840,5340,5340,5340,5340,0
|
|
20240603,180900,1141655840,5340,5340,5340,5340,0
|
|
20240603,180800,1141655840,5340,5340,5340,5340,0
|
|
20240603,180700,1141655840,5340,5340,5340,5340,0
|
|
20240603,180600,1141655840,5340,5340,5340,5340,0
|
|
20240603,180500,1141655840,5340,5340,5340,5340,0
|
|
20240603,180400,1141655840,5340,5340,5340,5340,0
|
|
20240603,180300,1141655840,5340,5340,5340,5340,0
|
|
20240603,180200,1141655840,5340,5340,5340,5340,0
|
|
20240603,180100,1141655840,5340,5340,5340,5340,6327
|
|
20240603,180000,1141655840,5340,5340,5340,5340,0
|
|
20240603,175900,1141655840,5340,5340,5340,5340,0
|
|
20240603,175800,1141655840,5340,5340,5340,5340,0
|
|
20240603,175700,1141655840,5340,5340,5340,5340,0
|
|
20240603,175600,1141655840,5340,5340,5340,5340,0
|
|
20240603,175500,1141655840,5340,5340,5340,5340,0
|
|
20240603,175400,1141655840,5340,5340,5340,5340,0
|
|
20240603,175300,1141655840,5340,5340,5340,5340,0
|
|
20240603,175200,1141655840,5340,5340,5340,5340,0
|
|
20240603,175100,1141655840,5340,5340,5340,5340,0
|
|
20240603,175000,1141655840,5340,5340,5340,5340,0
|
|
20240603,174900,1141655840,5340,5340,5340,5340,0
|
|
20240603,174800,1141655840,5340,5340,5340,5340,0
|
|
20240603,174700,1141655840,5340,5340,5340,5340,0
|
|
20240603,174600,1141655840,5340,5340,5340,5340,0
|
|
20240603,174500,1141655840,5340,5340,5340,5340,0
|
|
20240603,174400,1141655840,5340,5340,5340,5340,0
|
|
20240603,174300,1141655840,5340,5340,5340,5340,0
|
|
20240603,174200,1141655840,5340,5340,5340,5340,0
|
|
20240603,174100,1141655840,5340,5340,5340,5340,0
|
|
20240603,174000,1141655840,5340,5340,5340,5340,0
|
|
20240603,173900,1141655840,5340,5340,5340,5340,0
|
|
20240603,173800,1141655840,5340,5340,5340,5340,0
|
|
20240603,173700,1141655840,5340,5340,5340,5340,0
|
|
20240603,173600,1141655840,5340,5340,5340,5340,0
|
|
20240603,173500,1141655840,5340,5340,5340,5340,0
|
|
20240603,173400,1141655840,5340,5340,5340,5340,0
|
|
20240603,173300,1141655840,5340,5340,5340,5340,0
|
|
20240603,173200,1141655840,5340,5340,5340,5340,0
|
|
20240603,173100,1141655840,5340,5340,5340,5340,6327
|
|
20240603,173000,1141655840,5340,5340,5340,5340,0
|
|
20240603,172900,1141655840,5340,5340,5340,5340,0
|
|
20240603,172800,1141655840,5340,5340,5340,5340,0
|
|
20240603,172700,1141655840,5340,5340,5340,5340,0
|
|
20240603,172600,1141655840,5340,5340,5340,5340,0
|
|
20240603,172500,1141655840,5340,5340,5340,5340,0
|
|
20240603,172400,1141655840,5340,5340,5340,5340,0
|
|
20240603,172300,1141655840,5340,5340,5340,5340,0
|
|
20240603,172200,1141655840,5340,5340,5340,5340,0
|
|
20240603,172100,1141655840,5340,5340,5340,5340,0
|
|
20240603,172000,1141655840,5340,5340,5340,5340,0
|
|
20240603,171900,1141655840,5340,5340,5340,5340,0
|
|
20240603,171800,1141655840,5340,5340,5340,5340,0
|
|
20240603,171700,1141655840,5340,5340,5340,5340,0
|
|
20240603,171600,1141655840,5340,5340,5340,5340,0
|
|
20240603,171500,1141655840,5340,5340,5340,5340,0
|
|
20240603,171400,1141655840,5340,5340,5340,5340,0
|
|
20240603,171300,1141655840,5340,5340,5340,5340,0
|
|
20240603,171200,1141655840,5340,5340,5340,5340,0
|
|
20240603,171100,1141655840,5340,5340,5340,5340,0
|
|
20240603,171000,1141655840,5340,5340,5340,5340,0
|
|
20240603,170900,1141655840,5340,5340,5340,5340,0
|
|
20240603,170800,1141655840,5340,5340,5340,5340,0
|
|
20240603,170700,1141655840,5340,5340,5340,5340,0
|
|
20240603,170600,1141655840,5340,5340,5340,5340,0
|
|
20240603,170500,1141655840,5340,5340,5340,5340,0
|
|
20240603,170400,1141655840,5340,5340,5340,5340,0
|
|
20240603,170300,1141655840,5340,5340,5340,5340,0
|
|
20240603,170200,1141655840,5340,5340,5340,5340,0
|
|
20240603,170100,1141655840,5340,5340,5340,5340,6327
|
|
20240603,170000,1141655840,5340,5340,5340,5340,0
|
|
20240603,165900,1141655840,5340,5340,5340,5340,0
|
|
20240603,165800,1141655840,5340,5340,5340,5340,0
|
|
20240603,165700,1141655840,5340,5340,5340,5340,0
|
|
20240603,165600,1141655840,5340,5340,5340,5340,0
|
|
20240603,165500,1141655840,5340,5340,5340,5340,0
|
|
20240603,165400,1141655840,5340,5340,5340,5340,0
|
|
20240603,165300,1141655840,5340,5340,5340,5340,0
|
|
20240603,165200,1141655840,5340,5340,5340,5340,0
|
|
20240603,165100,1141655840,5340,5340,5340,5340,0
|
|
20240603,165000,1141655840,5340,5340,5340,5340,0
|
|
20240603,164900,1141655840,5340,5340,5340,5340,0
|
|
20240603,164800,1141655840,5340,5340,5340,5340,0
|
|
20240603,164700,1141655840,5340,5340,5340,5340,0
|
|
20240603,164600,1141655840,5340,5340,5340,5340,0
|
|
20240603,164500,1141655840,5340,5340,5340,5340,0
|
|
20240603,164400,1141655840,5340,5340,5340,5340,0
|
|
20240603,164300,1141655840,5340,5340,5340,5340,0
|
|
20240603,164200,1141655840,5340,5340,5340,5340,0
|
|
20240603,164100,1141655840,5340,5340,5340,5340,0
|
|
20240603,164000,1141655840,5340,5340,5340,5340,0
|
|
20240603,163900,1141655840,5340,5340,5340,5340,0
|
|
20240603,163800,1141655840,5340,5340,5340,5340,0
|
|
20240603,163700,1141655840,5340,5340,5340,5340,0
|
|
20240603,163600,1141655840,5340,5340,5340,5340,0
|
|
20240603,163500,1141655840,5340,5340,5340,5340,0
|
|
20240603,163400,1141655840,5340,5340,5340,5340,0
|
|
20240603,163300,1141655840,5340,5340,5340,5340,0
|
|
20240603,163200,1141655840,5340,5340,5340,5340,0
|
|
20240603,163100,1141655840,5340,5340,5340,5340,6327
|
|
20240603,163000,1141655840,5340,5340,5340,5340,0
|
|
20240603,162900,1141655840,5340,5340,5340,5340,0
|
|
20240603,162800,1141655840,5340,5340,5340,5340,0
|
|
20240603,162700,1141655840,5340,5340,5340,5340,0
|
|
20240603,162600,1141655840,5340,5340,5340,5340,0
|
|
20240603,162500,1141655840,5340,5340,5340,5340,0
|
|
20240603,162400,1141655840,5340,5340,5340,5340,0
|
|
20240603,162300,1141655840,5340,5340,5340,5340,0
|
|
20240603,162200,1141655840,5340,5340,5340,5340,0
|
|
20240603,162100,1141655840,5340,5340,5340,5340,0
|
|
20240603,162000,1141655840,5340,5340,5340,5340,0
|
|
20240603,161900,1141655840,5340,5340,5340,5340,0
|
|
20240603,161800,1141655840,5340,5340,5340,5340,0
|
|
20240603,161700,1141655840,5340,5340,5340,5340,0
|
|
20240603,161600,1141655840,5340,5340,5340,5340,0
|
|
20240603,161500,1141655840,5340,5340,5340,5340,0
|
|
20240603,161400,1141655840,5340,5340,5340,5340,0
|
|
20240603,161300,1141655840,5340,5340,5340,5340,0
|
|
20240603,161200,1141655840,5340,5340,5340,5340,0
|
|
20240603,161100,1141655840,5340,5340,5340,5340,0
|
|
20240603,161000,1141655840,5340,5340,5340,5340,0
|
|
20240603,160900,1141655840,5340,5340,5340,5340,0
|
|
20240603,160800,1141655840,5340,5340,5340,5340,0
|
|
20240603,160700,1141655840,5340,5340,5340,5340,0
|
|
20240603,160600,1141655840,5340,5340,5340,5340,0
|
|
20240603,160500,1141655840,5340,5340,5340,5340,0
|
|
20240603,160400,1141655840,5340,5340,5340,5340,0
|
|
20240603,160300,1141655840,5340,5340,5340,5340,0
|
|
20240603,160200,1141655840,5340,5340,5340,5340,0
|
|
20240603,160100,1141655840,5340,5340,5340,5340,6327
|
|
20240603,160000,1141655840,5340,5340,5340,5340,0
|
|
20240603,155900,1141655840,5340,5340,5340,5340,0
|
|
20240603,155800,1141655840,5340,5340,5340,5340,0
|
|
20240603,155700,1141655840,5340,5340,5340,5340,0
|
|
20240603,155600,1141655840,5340,5340,5340,5340,0
|
|
20240603,155500,1141655840,5340,5340,5340,5340,0
|
|
20240603,155400,1141655840,5340,5340,5340,5340,0
|
|
20240603,155300,1141655840,5340,5340,5340,5340,0
|
|
20240603,155200,1141655840,5340,5340,5340,5340,0
|
|
20240603,155100,1141655840,5340,5340,5340,5340,0
|
|
20240603,155000,1141655840,5340,5340,5340,5340,0
|
|
20240603,154900,1141655840,5340,5340,5340,5340,0
|
|
20240603,154800,1141655840,5340,5340,5340,5340,0
|
|
20240603,154700,1141655840,5340,5340,5340,5340,0
|
|
20240603,154600,1141655840,5340,5340,5340,5340,0
|
|
20240603,154500,1141655840,5340,5340,5340,5340,0
|
|
20240603,154400,1141655840,5340,5340,5340,5340,0
|
|
20240603,154300,1141655840,5340,5340,5340,5340,0
|
|
20240603,154200,1141655840,5340,5340,5340,5340,0
|
|
20240603,154100,1141655840,5340,5340,5340,5340,0
|
|
20240603,154000,1141655840,5340,5340,5340,5340,0
|
|
20240603,153900,1141655840,5340,5340,5340,5340,0
|
|
20240603,153800,1141655840,5340,5340,5340,5340,0
|
|
20240603,153700,1141655840,5340,5340,5340,5340,0
|
|
20240603,153600,1141655840,5340,5340,5340,5340,0
|
|
20240603,153500,1141655840,5340,5340,5340,5340,0
|
|
20240603,153400,1141655840,5340,5340,5340,5340,0
|
|
20240603,153300,1141655840,5340,5340,5340,5340,0
|
|
20240603,153200,1141655840,5340,5340,5340,5340,0
|
|
20240603,153100,1141655840,5340,5340,5340,5340,6327
|
|
20240603,153000,1141655840,5340,5340,5340,5340,6327
|
|
20240603,152900,1107869660,5350,5350,5350,5350,0
|
|
20240603,152800,1107869660,5350,5350,5350,5350,0
|
|
20240603,152700,1107869660,5350,5350,5350,5350,0
|
|
20240603,152600,1107869660,5350,5350,5350,5350,0
|
|
20240603,152500,1107869660,5350,5350,5350,5350,0
|
|
20240603,152400,1107869660,5350,5350,5350,5350,0
|
|
20240603,152300,1107869660,5350,5350,5350,5350,0
|
|
20240603,152200,1107869660,5350,5350,5350,5350,0
|
|
20240603,152100,1107869660,5350,5350,5350,5350,0
|
|
20240603,152000,1107869660,5350,5350,5350,5350,0
|
|
20240603,151900,1107869660,5350,5350,5350,5350,303
|
|
20240603,151800,1106248610,5350,5360,5360,5350,271
|
|
20240603,151700,1104798290,5350,5350,5350,5350,0
|
|
20240603,151600,1104798290,5350,5350,5350,5350,0
|
|
20240603,151500,1104798290,5350,5340,5350,5340,50
|
|
20240603,151400,1104531220,5340,5340,5340,5340,3
|
|
20240603,151300,1104515200,5340,5350,5360,5340,267
|
|
20240603,151200,1103086400,5340,5350,5350,5340,1740
|
|
20240603,151100,1093777420,5350,5350,5350,5350,6
|
|
20240603,151000,1093745320,5350,5350,5360,5350,6
|
|
20240603,150900,1093713210,5350,5350,5360,5350,78
|
|
20240603,150800,1093295230,5350,5350,5350,5350,5
|
|
20240603,150700,1093268480,5360,5350,5360,5350,17
|
|
20240603,150600,1093177400,5350,5350,5360,5350,261
|
|
20240603,150500,1091780550,5350,5350,5350,5350,49
|
|
20240603,150400,1091518400,5350,5350,5350,5350,106
|
|
20240603,150300,1090951300,5350,5350,5360,5350,7
|
|
20240603,150200,1090913840,5350,5360,5360,5350,5
|
|
20240603,150100,1090887070,5360,5360,5370,5360,19
|
|
20240603,150000,1090785200,5370,5360,5370,5360,1013
|
|
20240603,145900,1085355490,5360,5370,5370,5360,1026
|
|
20240603,145800,1079856120,5360,5360,5360,5360,7
|
|
20240603,145700,1079818600,5360,5370,5370,5360,5
|
|
20240603,145600,1079791780,5360,5380,5380,5360,57
|
|
20240603,145500,1079485240,5380,5380,5380,5380,0
|
|
20240603,145400,1079485240,5380,5370,5380,5370,200
|
|
20240603,145300,1078409300,5380,5380,5380,5380,0
|
|
20240603,145200,1078409300,5380,5370,5380,5370,26
|
|
20240603,145100,1078269660,5380,5380,5380,5370,12
|
|
20240603,145000,1078205160,5380,5380,5380,5380,0
|
|
20240603,144900,1078205160,5380,5380,5380,5380,2
|
|
20240603,144800,1078194400,5390,5390,5390,5390,0
|
|
20240603,144700,1078194400,5390,5390,5390,5390,0
|
|
20240603,144600,1078194400,5390,5370,5390,5370,9
|
|
20240603,144500,1078146030,5370,5370,5370,5370,8
|
|
20240603,144400,1078103070,5370,5380,5380,5370,22
|
|
20240603,144300,1077984900,5380,5380,5380,5380,1
|
|
20240603,144200,1077979520,5390,5380,5390,5380,10
|
|
20240603,144100,1077925690,5370,5370,5370,5370,0
|
|
20240603,144000,1077925690,5370,5370,5370,5370,29
|
|
20240603,143900,1077769960,5370,5360,5370,5360,19
|
|
20240603,143800,1077668000,5370,5370,5370,5370,204
|
|
20240603,143700,1076572520,5370,5370,5370,5370,500
|
|
20240603,143600,1073887520,5370,5370,5370,5370,6
|
|
20240603,143500,1073855300,5370,5370,5370,5370,0
|
|
20240603,143400,1073855300,5370,5370,5370,5370,11
|
|
20240603,143300,1073796230,5360,5360,5360,5360,6
|
|
20240603,143200,1073764070,5370,5370,5370,5370,10
|
|
20240603,143100,1073710370,5360,5370,5370,5360,112
|
|
20240603,143000,1073109930,5360,5370,5370,5360,107
|
|
20240603,142900,1072535410,5380,5370,5380,5360,383
|
|
20240603,142800,1070479180,5370,5380,5380,5370,3993
|
|
20240603,142700,1048997540,5390,5390,5390,5380,28
|
|
20240603,142600,1048846690,5380,5380,5380,5380,0
|
|
20240603,142500,1048846690,5380,5380,5390,5380,5747
|
|
20240603,142400,1017927700,5380,5380,5390,5380,500
|
|
20240603,142300,1015237360,5390,5390,5390,5390,34
|
|
20240603,142200,1015054100,5390,5390,5390,5390,217
|
|
20240603,142100,1013884470,5390,5390,5400,5390,1396
|
|
20240603,142000,1006359700,5400,5400,5400,5400,33
|
|
20240603,141900,1006181500,5400,5400,5400,5400,33
|
|
20240603,141800,1006003300,5400,5390,5400,5390,6160
|
|
20240603,141700,972800370,5400,5400,5400,5400,33
|
|
20240603,141600,972622170,5400,5400,5400,5400,33
|
|
20240603,141500,972443970,5400,5390,5400,5390,2623
|
|
20240603,141400,958305670,5400,5390,5400,5390,34
|
|
20240603,141300,958122080,5400,5400,5400,5390,267
|
|
20240603,141200,956682280,5400,5400,5400,5400,379
|
|
20240603,141100,954635680,5400,5400,5400,5400,33
|
|
20240603,141000,954457480,5400,5400,5400,5400,33
|
|
20240603,140900,954279280,5400,5400,5400,5400,33
|
|
20240603,140800,954101080,5400,5400,5400,5400,33
|
|
20240603,140700,953922880,5400,5400,5400,5400,53
|
|
20240603,140600,953636680,5400,5400,5400,5400,33
|
|
20240603,140500,953458480,5400,5400,5400,5400,34
|
|
20240603,140400,953274880,5390,5390,5400,5390,1034
|
|
20240603,140300,947701290,5390,5400,5400,5390,289
|
|
20240603,140200,946143250,5400,5400,5400,5400,33
|
|
20240603,140100,945965050,5400,5400,5400,5400,33
|
|
20240603,140000,945786850,5400,5400,5400,5400,34
|
|
20240603,135900,945603250,5400,5390,5400,5390,1302
|
|
20240603,135800,938585140,5390,5400,5400,5390,434
|
|
20240603,135700,936241650,5400,5410,5410,5400,36
|
|
20240603,135600,936046920,5400,5410,5410,5400,1387
|
|
20240603,135500,928556790,5410,5410,5410,5410,34
|
|
20240603,135400,928372850,5410,5400,5410,5400,38
|
|
20240603,135300,928167320,5410,5400,5410,5400,54
|
|
20240603,135200,927875250,5410,5410,5410,5410,33
|
|
20240603,135100,927696720,5410,5410,5410,5400,1578
|
|
20240603,135000,919174850,5400,5410,5410,5400,76
|
|
20240603,134900,918763790,5410,5410,5410,5410,2
|
|
20240603,134800,918752970,5410,5410,5410,5410,64
|
|
20240603,134700,918406730,5410,5400,5410,5400,4
|
|
20240603,134600,918385120,5400,5400,5400,5400,34
|
|
20240603,134500,918201520,5400,5400,5400,5400,43
|
|
20240603,134400,917969320,5400,5410,5410,5400,1476
|
|
20240603,134300,909998580,5400,5410,5410,5400,1033
|
|
20240603,134200,904420050,5410,5410,5410,5410,3714
|
|
20240603,134100,884327310,5410,5410,5410,5410,33
|
|
20240603,134000,884148780,5410,5410,5410,5410,76
|
|
20240603,133900,883737620,5400,5410,5410,5400,77
|
|
20240603,133800,883321490,5410,5400,5410,5400,482
|
|
20240603,133700,880718360,5410,5400,5410,5400,53
|
|
20240603,133600,880431820,5410,5400,5410,5400,44
|
|
20240603,133500,880193890,5410,5410,5410,5410,59
|
|
20240603,133400,879874700,5410,5400,5410,5400,486
|
|
20240603,133300,877248250,5400,5400,5400,5400,108
|
|
20240603,133200,876665050,5400,5400,5400,5400,42
|
|
20240603,133100,876438250,5400,5400,5400,5400,47
|
|
20240603,133000,876184450,5400,5410,5410,5400,123
|
|
20240603,132900,875519280,5410,5410,5410,5400,624
|
|
20240603,132800,872147710,5410,5410,5410,5410,20
|
|
20240603,132700,872039510,5410,5410,5410,5410,610
|
|
20240603,132600,868739410,5410,5400,5410,5400,5738
|
|
20240603,132500,837753510,5400,5400,5400,5400,15
|
|
20240603,132400,837672510,5400,5390,5400,5390,3692
|
|
20240603,132300,817770620,5390,5390,5390,5390,549
|
|
20240603,132200,814811510,5380,5380,5380,5380,637
|
|
20240603,132100,811384450,5380,5380,5380,5380,31
|
|
20240603,132000,811217670,5360,5360,5360,5360,0
|
|
20240603,131900,811217670,5360,5360,5360,5360,0
|
|
20240603,131800,811217670,5360,5360,5360,5360,0
|
|
20240603,131700,811217670,5360,5360,5360,5360,0
|
|
20240603,131600,811217670,5360,5380,5380,5360,152
|
|
20240603,131500,810399950,5380,5380,5380,5380,124
|
|
20240603,131400,809732830,5380,5380,5380,5380,111
|
|
20240603,131300,809135650,5380,5370,5380,5370,550
|
|
20240603,131200,806179290,5360,5360,5360,5360,0
|
|
20240603,131100,806179290,5360,5360,5360,5360,0
|
|
20240603,131000,806179290,5360,5360,5360,5360,0
|
|
20240603,130900,806179290,5360,5360,5360,5360,200
|
|
20240603,130800,805107290,5360,5360,5360,5360,1
|
|
20240603,130700,805101930,5360,5360,5360,5360,0
|
|
20240603,130600,805101930,5360,5360,5360,5360,697
|
|
20240603,130500,801366010,5360,5360,5360,5360,0
|
|
20240603,130400,801366010,5360,5360,5360,5360,0
|
|
20240603,130300,801366010,5360,5360,5360,5360,0
|
|
20240603,130200,801366010,5360,5360,5360,5360,0
|
|
20240603,130100,801366010,5360,5360,5360,5360,20
|
|
20240603,130000,801258810,5350,5350,5350,5350,0
|
|
20240603,125900,801258810,5350,5350,5350,5350,200
|
|
20240603,125800,800188810,5360,5360,5360,5360,145
|
|
20240603,125700,799411610,5360,5360,5360,5360,0
|
|
20240603,125600,799411610,5360,5360,5360,5360,500
|
|
20240603,125500,796731610,5360,5360,5360,5360,687
|
|
20240603,125400,793049290,5360,5360,5360,5360,60
|
|
20240603,125300,792727690,5370,5370,5370,5370,0
|
|
20240603,125200,792727690,5370,5370,5370,5370,30
|
|
20240603,125100,792566590,5370,5370,5370,5370,6
|
|
20240603,125000,792534370,5360,5360,5360,5360,0
|
|
20240603,124900,792534370,5360,5360,5360,5360,0
|
|
20240603,124800,792534370,5360,5360,5360,5360,148
|
|
20240603,124700,791741090,5360,5360,5360,5360,0
|
|
20240603,124600,791741090,5360,5360,5360,5360,0
|
|
20240603,124500,791741090,5360,5360,5360,5360,24
|
|
20240603,124400,791612450,5370,5370,5370,5370,200
|
|
20240603,124300,790538450,5360,5360,5360,5360,0
|
|
20240603,124200,790538450,5360,5360,5360,5360,0
|
|
20240603,124100,790538450,5360,5360,5360,5360,2
|
|
20240603,124000,790527730,5360,5360,5360,5360,87
|
|
20240603,123900,790061410,5370,5370,5370,5370,100
|
|
20240603,123800,789524410,5370,5370,5370,5370,0
|
|
20240603,123700,789524410,5370,5370,5370,5370,15
|
|
20240603,123600,789443860,5370,5380,5380,5370,6
|
|
20240603,123500,789411630,5370,5370,5370,5370,200
|
|
20240603,123400,788337630,5360,5360,5360,5360,500
|
|
20240603,123300,785657630,5360,5370,5370,5360,38
|
|
20240603,123200,785453830,5370,5380,5380,5370,79
|
|
20240603,123100,785029560,5370,5370,5370,5370,219
|
|
20240603,123000,783853530,5360,5360,5360,5360,0
|
|
20240603,122900,783853530,5360,5360,5360,5360,5
|
|
20240603,122800,783826730,5360,5360,5360,5360,0
|
|
20240603,122700,783826730,5360,5360,5360,5360,0
|
|
20240603,122600,783826730,5360,5360,5360,5360,0
|
|
20240603,122500,783826730,5360,5360,5360,5360,0
|
|
20240603,122400,783826730,5360,5360,5360,5360,0
|
|
20240603,122300,783826730,5360,5360,5360,5360,500
|
|
20240603,122200,781146730,5370,5370,5370,5370,2
|
|
20240603,122100,781135990,5370,5370,5370,5370,1
|
|
20240603,122000,781130620,5360,5360,5360,5360,1
|
|
20240603,121900,781125260,5370,5370,5370,5370,0
|
|
20240603,121800,781125260,5370,5370,5370,5370,3
|
|
20240603,121700,781109150,5370,5370,5370,5370,1
|
|
20240603,121600,781103780,5370,5370,5370,5370,10
|
|
20240603,121500,781050080,5370,5370,5370,5370,1171
|
|
20240603,121400,774761810,5380,5380,5380,5380,100
|
|
20240603,121300,774223810,5370,5370,5370,5370,0
|
|
20240603,121200,774223810,5370,5370,5370,5370,1
|
|
20240603,121100,774218440,5380,5380,5380,5380,0
|
|
20240603,121000,774218440,5380,5380,5380,5380,1
|
|
20240603,120900,774213060,5380,5380,5380,5380,0
|
|
20240603,120800,774213060,5380,5380,5380,5380,0
|
|
20240603,120700,774213060,5380,5380,5380,5380,0
|
|
20240603,120600,774213060,5380,5380,5380,5380,0
|
|
20240603,120500,774213060,5380,5380,5380,5380,1363
|
|
20240603,120400,766880120,5380,5380,5380,5380,0
|
|
20240603,120300,766880120,5380,5380,5380,5380,21
|
|
20240603,120200,766767140,5380,5380,5380,5380,0
|
|
20240603,120100,766767140,5380,5380,5380,5380,360
|
|
20240603,120000,764830340,5380,5380,5380,5380,92
|
|
20240603,115900,764335380,5380,5380,5380,5380,0
|
|
20240603,115800,764335380,5380,5370,5380,5370,13
|
|
20240603,115700,764265560,5370,5370,5370,5370,0
|
|
20240603,115600,764265560,5370,5370,5370,5370,0
|
|
20240603,115500,764265560,5370,5370,5370,5370,0
|
|
20240603,115400,764265560,5370,5370,5370,5370,60
|
|
20240603,115300,763943360,5370,5370,5370,5370,0
|
|
20240603,115200,763943360,5370,5370,5370,5370,0
|
|
20240603,115100,763943360,5370,5370,5370,5370,10
|
|
20240603,115000,763889660,5380,5380,5380,5380,0
|
|
20240603,114900,763889660,5380,5380,5380,5380,3
|
|
20240603,114800,763873520,5390,5390,5390,5390,0
|
|
20240603,114700,763873520,5390,5390,5390,5390,0
|
|
20240603,114600,763873520,5390,5390,5390,5390,500
|
|
20240603,114500,761178520,5370,5380,5380,5370,2681
|
|
20240603,114400,746761600,5380,5380,5380,5380,3
|
|
20240603,114300,746745460,5390,5390,5390,5390,78
|
|
20240603,114200,746325040,5390,5380,5390,5380,1747
|
|
20240603,114100,736925900,5380,5380,5380,5380,200
|
|
20240603,114000,735849900,5390,5390,5390,5390,0
|
|
20240603,113900,735849900,5390,5390,5390,5390,0
|
|
20240603,113800,735849900,5390,5380,5390,5380,3
|
|
20240603,113700,735833750,5390,5390,5390,5390,0
|
|
20240603,113600,735833750,5390,5390,5390,5380,31
|
|
20240603,113500,735666840,5390,5390,5390,5390,12
|
|
20240603,113400,735602160,5370,5370,5370,5370,0
|
|
20240603,113300,735602160,5370,5380,5390,5370,177
|
|
20240603,113200,734651000,5390,5390,5390,5380,128
|
|
20240603,113100,733961110,5390,5390,5390,5390,102
|
|
20240603,113000,733411330,5380,5380,5380,5380,0
|
|
20240603,112900,733411330,5380,5380,5380,5380,0
|
|
20240603,112800,733411330,5380,5380,5380,5380,34
|
|
20240603,112700,733228410,5380,5380,5380,5380,350
|
|
20240603,112600,731345410,5380,5380,5380,5380,889
|
|
20240603,112500,726562590,5380,5380,5380,5380,7
|
|
20240603,112400,726524930,5380,5380,5380,5380,203
|
|
20240603,112300,725432790,5380,5380,5380,5380,0
|
|
20240603,112200,725432790,5380,5380,5380,5380,2
|
|
20240603,112100,725422030,5370,5380,5380,5370,10
|
|
20240603,112000,725368280,5370,5370,5370,5370,40
|
|
20240603,111900,725153480,5370,5370,5370,5370,0
|
|
20240603,111800,725153480,5370,5370,5370,5370,5
|
|
20240603,111700,725126630,5370,5370,5370,5370,218
|
|
20240603,111600,723955970,5380,5380,5380,5380,4
|
|
20240603,111500,723934450,5380,5380,5380,5380,5
|
|
20240603,111400,723907550,5370,5370,5370,5370,0
|
|
20240603,111300,723907550,5370,5370,5370,5360,1244
|
|
20240603,111200,717237270,5390,5380,5390,5380,500
|
|
20240603,111100,714546360,5370,5370,5370,5370,0
|
|
20240603,111000,714546360,5370,5370,5370,5370,1
|
|
20240603,110900,714540990,5370,5370,5370,5370,0
|
|
20240603,110800,714540990,5370,5380,5380,5370,101
|
|
20240603,110700,713997710,5380,5380,5380,5380,0
|
|
20240603,110600,713997710,5380,5380,5390,5380,241
|
|
20240603,110500,712699130,5380,5380,5380,5380,653
|
|
20240603,110400,709185990,5380,5380,5380,5380,0
|
|
20240603,110300,709185990,5380,5380,5380,5380,1000
|
|
20240603,110200,703805990,5380,5380,5380,5380,40
|
|
20240603,110100,703590790,5380,5370,5380,5370,1195
|
|
20240603,110000,697165560,5360,5360,5360,5360,1
|
|
20240603,105900,697160200,5360,5360,5360,5360,10
|
|
20240603,105800,697106600,5370,5380,5380,5360,415
|
|
20240603,105700,694879050,5380,5380,5380,5380,0
|
|
20240603,105600,694879050,5380,5380,5380,5380,172
|
|
20240603,105500,693953690,5380,5380,5380,5380,0
|
|
20240603,105400,693953690,5380,5380,5380,5380,162
|
|
20240603,105300,693082130,5380,5370,5380,5370,929
|
|
20240603,105200,688084220,5380,5380,5380,5380,1
|
|
20240603,105100,688078840,5370,5370,5370,5370,0
|
|
20240603,105000,688078840,5370,5360,5370,5360,116
|
|
20240603,104900,687455930,5360,5360,5360,5360,337
|
|
20240603,104800,685649610,5360,5360,5360,5360,8
|
|
20240603,104700,685606730,5370,5370,5370,5370,0
|
|
20240603,104600,685606730,5370,5360,5370,5360,32
|
|
20240603,104500,685435190,5370,5360,5380,5360,495
|
|
20240603,104400,682777810,5360,5360,5360,5360,2
|
|
20240603,104300,682767090,5350,5360,5370,5350,327
|
|
20240603,104200,681017360,5360,5360,5360,5360,100
|
|
20240603,104100,680481360,5360,5360,5360,5360,74
|
|
20240603,104000,680084720,5370,5370,5370,5370,1
|
|
20240603,103900,680079350,5360,5360,5360,5360,810
|
|
20240603,103800,675737750,5360,5360,5360,5360,150
|
|
20240603,103700,674933750,5370,5360,5370,5360,507
|
|
20240603,103600,672216200,5360,5370,5370,5360,506
|
|
20240603,103500,669503980,5360,5360,5360,5360,1000
|
|
20240603,103400,664143980,5370,5370,5370,5370,1091
|
|
20240603,103300,658285310,5380,5380,5380,5370,6
|
|
20240603,103200,658253060,5380,5370,5380,5370,2
|
|
20240603,103100,658242310,5370,5370,5380,5370,610
|
|
20240603,103000,654964610,5370,5370,5370,5370,90
|
|
20240603,102900,654481310,5360,5370,5370,5360,5971
|
|
20240603,102800,622430300,5370,5370,5370,5370,0
|
|
20240603,102700,622430300,5370,5370,5370,5370,400
|
|
20240603,102600,620282300,5370,5370,5370,5370,530
|
|
20240603,102500,617436200,5370,5380,5380,5370,54
|
|
20240603,102400,617145720,5370,5370,5370,5370,839
|
|
20240603,102300,612640290,5370,5380,5380,5370,101
|
|
20240603,102200,612097910,5370,5380,5380,5370,92
|
|
20240603,102100,611603370,5380,5380,5380,5380,11
|
|
20240603,102000,611544190,5380,5380,5380,5380,62
|
|
20240603,101900,611210630,5370,5370,5370,5370,2
|
|
20240603,101800,611199890,5370,5370,5370,5370,1
|
|
20240603,101700,611194520,5370,5370,5370,5370,855
|
|
20240603,101600,606603170,5370,5380,5380,5370,526
|
|
20240603,101500,603773790,5380,5380,5380,5380,657
|
|
20240603,101400,600239130,5380,5380,5390,5380,540
|
|
20240603,101300,597328630,5380,5380,5380,5380,38
|
|
20240603,101200,597124190,5380,5400,5400,5380,618
|
|
20240603,101100,593793290,5390,5390,5390,5390,743
|
|
20240603,101000,589788520,5390,5400,5400,5390,243
|
|
20240603,100900,588478320,5400,5400,5400,5400,210
|
|
20240603,100800,587344320,5400,5400,5400,5400,53
|
|
20240603,100700,587058120,5400,5400,5400,5400,2092
|
|
20240603,100600,575761320,5390,5390,5390,5390,3257
|
|
20240603,100500,558206090,5390,5380,5390,5380,1806
|
|
20240603,100400,548489790,5390,5390,5390,5380,136
|
|
20240603,100300,547758060,5380,5370,5380,5370,132
|
|
20240603,100200,547048090,5370,5370,5370,5370,343
|
|
20240603,100100,545206180,5380,5380,5380,5380,10
|
|
20240603,100000,545152380,5390,5390,5390,5390,1
|
|
20240603,095900,545146990,5400,5380,5400,5380,3261
|
|
20240603,095800,527556480,5390,5390,5390,5390,102
|
|
20240603,095700,527006700,5390,5380,5390,5370,103
|
|
20240603,095600,526453550,5380,5380,5380,5380,1
|
|
20240603,095500,526448170,5390,5360,5390,5360,29
|
|
20240603,095400,526292150,5360,5370,5390,5360,602
|
|
20240603,095300,523065390,5390,5360,5390,5360,3846
|
|
20240603,095200,502365850,5370,5370,5370,5370,3
|
|
20240603,095100,502349740,5380,5360,5380,5360,21
|
|
20240603,095000,502237160,5360,5370,5370,5360,777
|
|
20240603,094900,498071370,5370,5380,5380,5370,739
|
|
20240603,094800,494102560,5380,5380,5380,5380,163
|
|
20240603,094700,493225620,5370,5370,5370,5370,7
|
|
20240603,094600,493188030,5370,5390,5390,5370,2970
|
|
20240603,094500,477226290,5390,5390,5390,5380,25
|
|
20240603,094400,477091720,5390,5390,5400,5390,1164
|
|
20240603,094300,470817000,5390,5390,5390,5390,1747
|
|
20240603,094200,461400670,5400,5400,5400,5400,1510
|
|
20240603,094100,453246670,5410,5420,5420,5410,2788
|
|
20240603,094000,438162610,5410,5410,5420,5410,1785
|
|
20240603,093900,428505410,5410,5400,5420,5400,3477
|
|
20240603,093800,409695430,5400,5400,5410,5400,2496
|
|
20240603,093700,396192430,5410,5410,5410,5400,1561
|
|
20240603,093600,387748020,5400,5410,5410,5400,525
|
|
20240603,093500,384911020,5400,5400,5410,5390,3470
|
|
20240603,093400,366166080,5400,5400,5400,5390,2701
|
|
20240603,093300,351585530,5390,5400,5400,5390,43
|
|
20240603,093200,351353730,5400,5400,5400,5390,743
|
|
20240603,093100,347341590,5400,5390,5400,5390,542
|
|
20240603,093000,344414800,5390,5400,5400,5390,235
|
|
20240603,092900,343148130,5400,5390,5400,5390,923
|
|
20240603,092800,338170560,5390,5390,5390,5390,1132
|
|
20240603,092700,332069080,5400,5390,5400,5390,1431
|
|
20240603,092600,324347180,5390,5400,5400,5390,4154
|
|
20240603,092500,301957080,5390,5390,5400,5390,1446
|
|
20240603,092400,294157370,5380,5360,5380,5360,820
|
|
20240603,092300,289756180,5370,5380,5380,5370,412
|
|
20240603,092200,287543720,5380,5380,5380,5370,1265
|
|
20240603,092100,280739360,5380,5370,5380,5360,3044
|
|
20240603,092000,264396030,5360,5370,5370,5360,1585
|
|
20240603,091900,255894930,5370,5370,5370,5360,3806
|
|
20240603,091800,235458280,5370,5370,5380,5370,343
|
|
20240603,091700,233614600,5390,5400,5400,5380,6671
|
|
20240603,091600,197658490,5410,5370,5430,5360,20142
|
|
20240603,091500,89152560,5370,5310,5370,5300,6229
|
|
20240603,091400,55886940,5310,5310,5310,5300,828
|
|
20240603,091300,51492170,5310,5310,5310,5310,103
|
|
20240603,091200,50945240,5310,5310,5310,5310,299
|
|
20240603,091100,49357550,5320,5320,5320,5320,2
|
|
20240603,091000,49346910,5320,5310,5320,5300,748
|
|
20240603,090900,45373790,5310,5310,5310,5310,20
|
|
20240603,090800,45267590,5310,5290,5310,5280,187
|
|
20240603,090700,44276790,5280,5300,5300,5280,1295
|
|
20240603,090600,37429090,5300,5290,5300,5290,1083
|
|
20240603,090500,31694770,5250,5230,5280,5230,4053
|
|
20240603,090400,10329180,5250,5260,5260,5250,335
|
|
20240603,090300,8569930,5260,5260,5260,5260,0
|
|
20240603,090200,8569930,5260,5260,5260,5260,5
|
|
20240603,090100,8543630,5270,5270,5270,5270,43
|
|
20240603,090000,8317020,5260,5230,5260,5230,1589
|