582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,183900,63425702110,5790,5790,5790,5790,84480
|
|
20240607,183800,63425702110,5790,5790,5790,5790,0
|
|
20240607,183700,63425702110,5790,5790,5790,5790,0
|
|
20240607,183600,63425702110,5790,5790,5790,5790,0
|
|
20240607,183500,63425702110,5790,5790,5790,5790,0
|
|
20240607,183400,63425702110,5790,5790,5790,5790,0
|
|
20240607,183300,63425702110,5790,5790,5790,5790,0
|
|
20240607,183200,63425702110,5790,5790,5790,5790,0
|
|
20240607,183100,63425702110,5790,5790,5790,5790,0
|
|
20240607,183000,63425702110,5790,5790,5790,5790,0
|
|
20240607,182900,63425702110,5790,5790,5790,5790,0
|
|
20240607,182800,63425702110,5790,5790,5790,5790,0
|
|
20240607,182700,63425702110,5790,5790,5790,5790,0
|
|
20240607,182600,63425702110,5790,5790,5790,5790,0
|
|
20240607,182500,63425702110,5790,5790,5790,5790,0
|
|
20240607,182400,63425702110,5790,5790,5790,5790,0
|
|
20240607,182300,63425702110,5790,5790,5790,5790,0
|
|
20240607,182200,63425702110,5790,5790,5790,5790,0
|
|
20240607,182100,63425702110,5790,5790,5790,5790,0
|
|
20240607,182000,63425702110,5790,5790,5790,5790,0
|
|
20240607,181900,63425702110,5790,5790,5790,5790,0
|
|
20240607,181800,63425702110,5790,5790,5790,5790,0
|
|
20240607,181700,63425702110,5790,5790,5790,5790,0
|
|
20240607,181600,63425702110,5790,5790,5790,5790,0
|
|
20240607,181500,63425702110,5790,5790,5790,5790,0
|
|
20240607,181400,63425702110,5790,5790,5790,5790,0
|
|
20240607,181300,63425702110,5790,5790,5790,5790,0
|
|
20240607,181200,63425702110,5790,5790,5790,5790,0
|
|
20240607,181100,63425702110,5790,5790,5790,5790,0
|
|
20240607,181000,63425702110,5790,5790,5790,5790,0
|
|
20240607,180900,63425702110,5790,5790,5790,5790,84480
|
|
20240607,180800,63425702110,5790,5790,5790,5790,0
|
|
20240607,180700,63425702110,5790,5790,5790,5790,0
|
|
20240607,180600,63425702110,5790,5790,5790,5790,0
|
|
20240607,180500,63425702110,5790,5790,5790,5790,0
|
|
20240607,180400,63425702110,5790,5790,5790,5790,0
|
|
20240607,180300,63425702110,5790,5790,5790,5790,0
|
|
20240607,180200,63425702110,5790,5790,5790,5790,0
|
|
20240607,180100,63425702110,5790,5790,5790,5790,0
|
|
20240607,180000,63425702110,5790,5790,5790,5790,0
|
|
20240607,175900,63425702110,5790,5790,5790,5790,0
|
|
20240607,175800,63425702110,5790,5790,5790,5790,0
|
|
20240607,175700,63425702110,5790,5790,5790,5790,0
|
|
20240607,175600,63425702110,5790,5790,5790,5790,0
|
|
20240607,175500,63425702110,5790,5790,5790,5790,0
|
|
20240607,175400,63425702110,5790,5790,5790,5790,0
|
|
20240607,175300,63425702110,5790,5790,5790,5790,0
|
|
20240607,175200,63425702110,5790,5790,5790,5790,0
|
|
20240607,175100,63425702110,5790,5790,5790,5790,0
|
|
20240607,175000,63425702110,5790,5790,5790,5790,0
|
|
20240607,174900,63425702110,5790,5790,5790,5790,0
|
|
20240607,174800,63425702110,5790,5790,5790,5790,0
|
|
20240607,174700,63425702110,5790,5790,5790,5790,0
|
|
20240607,174600,63425702110,5790,5790,5790,5790,0
|
|
20240607,174500,63425702110,5790,5790,5790,5790,0
|
|
20240607,174400,63425702110,5790,5790,5790,5790,0
|
|
20240607,174300,63425702110,5790,5790,5790,5790,0
|
|
20240607,174200,63425702110,5790,5790,5790,5790,0
|
|
20240607,174100,63425702110,5790,5790,5790,5790,0
|
|
20240607,174000,63425702110,5790,5790,5790,5790,0
|
|
20240607,173900,63425702110,5790,5790,5790,5790,84480
|
|
20240607,173800,63425702110,5790,5790,5790,5790,0
|
|
20240607,173700,63425702110,5790,5790,5790,5790,0
|
|
20240607,173600,63425702110,5790,5790,5790,5790,0
|
|
20240607,173500,63425702110,5790,5790,5790,5790,0
|
|
20240607,173400,63425702110,5790,5790,5790,5790,0
|
|
20240607,173300,63425702110,5790,5790,5790,5790,0
|
|
20240607,173200,63425702110,5790,5790,5790,5790,0
|
|
20240607,173100,63425702110,5790,5790,5790,5790,0
|
|
20240607,173000,63425702110,5790,5790,5790,5790,0
|
|
20240607,172900,63425702110,5790,5790,5790,5790,0
|
|
20240607,172800,63425702110,5790,5790,5790,5790,0
|
|
20240607,172700,63425702110,5790,5790,5790,5790,0
|
|
20240607,172600,63425702110,5790,5790,5790,5790,0
|
|
20240607,172500,63425702110,5790,5790,5790,5790,0
|
|
20240607,172400,63425702110,5790,5790,5790,5790,0
|
|
20240607,172300,63425702110,5790,5790,5790,5790,0
|
|
20240607,172200,63425702110,5790,5790,5790,5790,0
|
|
20240607,172100,63425702110,5790,5790,5790,5790,0
|
|
20240607,172000,63425702110,5790,5790,5790,5790,0
|
|
20240607,171900,63425702110,5790,5790,5790,5790,0
|
|
20240607,171800,63425702110,5790,5790,5790,5790,0
|
|
20240607,171700,63425702110,5790,5790,5790,5790,0
|
|
20240607,171600,63425702110,5790,5790,5790,5790,0
|
|
20240607,171500,63425702110,5790,5790,5790,5790,0
|
|
20240607,171400,63425702110,5790,5790,5790,5790,0
|
|
20240607,171300,63425702110,5790,5790,5790,5790,0
|
|
20240607,171200,63425702110,5790,5790,5790,5790,0
|
|
20240607,171100,63425702110,5790,5790,5790,5790,0
|
|
20240607,171000,63425702110,5790,5790,5790,5790,0
|
|
20240607,170900,63425702110,5790,5790,5790,5790,84480
|
|
20240607,170800,63425702110,5790,5790,5790,5790,0
|
|
20240607,170700,63425702110,5790,5790,5790,5790,0
|
|
20240607,170600,63425702110,5790,5790,5790,5790,0
|
|
20240607,170500,63425702110,5790,5790,5790,5790,0
|
|
20240607,170400,63425702110,5790,5790,5790,5790,0
|
|
20240607,170300,63425702110,5790,5790,5790,5790,0
|
|
20240607,170200,63425702110,5790,5790,5790,5790,0
|
|
20240607,170100,63425702110,5790,5790,5790,5790,0
|
|
20240607,170000,63425702110,5790,5790,5790,5790,0
|
|
20240607,165900,63425702110,5790,5790,5790,5790,0
|
|
20240607,165800,63425702110,5790,5790,5790,5790,0
|
|
20240607,165700,63425702110,5790,5790,5790,5790,0
|
|
20240607,165600,63425702110,5790,5790,5790,5790,0
|
|
20240607,165500,63425702110,5790,5790,5790,5790,0
|
|
20240607,165400,63425702110,5790,5790,5790,5790,0
|
|
20240607,165300,63425702110,5790,5790,5790,5790,0
|
|
20240607,165200,63425702110,5790,5790,5790,5790,0
|
|
20240607,165100,63425702110,5790,5790,5790,5790,0
|
|
20240607,165000,63425702110,5790,5790,5790,5790,0
|
|
20240607,164900,63425702110,5790,5790,5790,5790,0
|
|
20240607,164800,63425702110,5790,5790,5790,5790,0
|
|
20240607,164700,63425702110,5790,5790,5790,5790,0
|
|
20240607,164600,63425702110,5790,5790,5790,5790,0
|
|
20240607,164500,63425702110,5790,5790,5790,5790,0
|
|
20240607,164400,63425702110,5790,5790,5790,5790,0
|
|
20240607,164300,63425702110,5790,5790,5790,5790,0
|
|
20240607,164200,63425702110,5790,5790,5790,5790,0
|
|
20240607,164100,63425702110,5790,5790,5790,5790,0
|
|
20240607,164000,63425702110,5790,5790,5790,5790,0
|
|
20240607,163900,63425702110,5790,5790,5790,5790,84480
|
|
20240607,163800,63425702110,5790,5790,5790,5790,0
|
|
20240607,163700,63425702110,5790,5790,5790,5790,0
|
|
20240607,163600,63425702110,5790,5790,5790,5790,0
|
|
20240607,163500,63425702110,5790,5790,5790,5790,0
|
|
20240607,163400,63425702110,5790,5790,5790,5790,0
|
|
20240607,163300,63425702110,5790,5790,5790,5790,0
|
|
20240607,163200,63425702110,5790,5790,5790,5790,0
|
|
20240607,163100,63425702110,5790,5790,5790,5790,0
|
|
20240607,163000,63425702110,5790,5790,5790,5790,0
|
|
20240607,162900,63425702110,5790,5790,5790,5790,0
|
|
20240607,162800,63425702110,5790,5790,5790,5790,0
|
|
20240607,162700,63425702110,5790,5790,5790,5790,0
|
|
20240607,162600,63425702110,5790,5790,5790,5790,0
|
|
20240607,162500,63425702110,5790,5790,5790,5790,0
|
|
20240607,162400,63425702110,5790,5790,5790,5790,0
|
|
20240607,162300,63425702110,5790,5790,5790,5790,0
|
|
20240607,162200,63425702110,5790,5790,5790,5790,0
|
|
20240607,162100,63425702110,5790,5790,5790,5790,0
|
|
20240607,162000,63425702110,5790,5790,5790,5790,0
|
|
20240607,161900,63425702110,5790,5790,5790,5790,0
|
|
20240607,161800,63425702110,5790,5790,5790,5790,0
|
|
20240607,161700,63425702110,5790,5790,5790,5790,0
|
|
20240607,161600,63425702110,5790,5790,5790,5790,0
|
|
20240607,161500,63425702110,5790,5790,5790,5790,0
|
|
20240607,161400,63425702110,5790,5790,5790,5790,0
|
|
20240607,161300,63425702110,5790,5790,5790,5790,0
|
|
20240607,161200,63425702110,5790,5790,5790,5790,0
|
|
20240607,161100,63425702110,5790,5790,5790,5790,0
|
|
20240607,161000,63425702110,5790,5790,5790,5790,0
|
|
20240607,160900,63425702110,5790,5790,5790,5790,84480
|
|
20240607,160800,63425702110,5790,5790,5790,5790,0
|
|
20240607,160700,63425702110,5790,5790,5790,5790,0
|
|
20240607,160600,63425702110,5790,5790,5790,5790,0
|
|
20240607,160500,63425702110,5790,5790,5790,5790,0
|
|
20240607,160400,63425702110,5790,5790,5790,5790,0
|
|
20240607,160300,63425702110,5790,5790,5790,5790,0
|
|
20240607,160200,63425702110,5790,5790,5790,5790,0
|
|
20240607,160100,63425702110,5790,5790,5790,5790,0
|
|
20240607,160000,63425702110,5790,5790,5790,5790,0
|
|
20240607,155900,63425702110,5790,5790,5790,5790,0
|
|
20240607,155800,63425702110,5790,5790,5790,5790,0
|
|
20240607,155700,63425702110,5790,5790,5790,5790,0
|
|
20240607,155600,63425702110,5790,5790,5790,5790,0
|
|
20240607,155500,63425702110,5790,5790,5790,5790,0
|
|
20240607,155400,63425702110,5790,5790,5790,5790,0
|
|
20240607,155300,63425702110,5790,5790,5790,5790,0
|
|
20240607,155200,63425702110,5790,5790,5790,5790,0
|
|
20240607,155100,63425702110,5790,5790,5790,5790,0
|
|
20240607,155000,63425702110,5790,5790,5790,5790,0
|
|
20240607,154900,63425702110,5790,5790,5790,5790,0
|
|
20240607,154800,63425702110,5790,5790,5790,5790,0
|
|
20240607,154700,63425702110,5790,5790,5790,5790,0
|
|
20240607,154600,63425702110,5790,5790,5790,5790,0
|
|
20240607,154500,63425702110,5790,5790,5790,5790,0
|
|
20240607,154400,63425702110,5790,5790,5790,5790,0
|
|
20240607,154300,63425702110,5790,5790,5790,5790,0
|
|
20240607,154200,63425702110,5790,5790,5790,5790,0
|
|
20240607,154100,63425702110,5790,5790,5790,5790,0
|
|
20240607,154000,63425702110,5790,5790,5790,5790,0
|
|
20240607,153900,63425702110,5790,5790,5790,5790,84480
|
|
20240607,153800,63425702110,5790,5790,5790,5790,0
|
|
20240607,153700,63425702110,5790,5790,5790,5790,0
|
|
20240607,153600,63425702110,5790,5790,5790,5790,0
|
|
20240607,153500,63425702110,5790,5790,5790,5790,0
|
|
20240607,153400,63425702110,5790,5790,5790,5790,0
|
|
20240607,153300,63425702110,5790,5790,5790,5790,0
|
|
20240607,153200,63425702110,5790,5790,5790,5790,0
|
|
20240607,153100,63425702110,5790,5790,5790,5790,0
|
|
20240607,153000,63425702110,5790,5790,5790,5790,84480
|
|
20240607,152900,62936562910,5800,5800,5800,5800,0
|
|
20240607,152800,62936562910,5800,5800,5800,5800,0
|
|
20240607,152700,62936562910,5800,5800,5800,5800,0
|
|
20240607,152600,62936562910,5800,5800,5800,5800,0
|
|
20240607,152500,62936562910,5800,5800,5800,5800,0
|
|
20240607,152400,62936562910,5800,5800,5800,5800,0
|
|
20240607,152300,62936562910,5800,5800,5800,5800,0
|
|
20240607,152200,62936562910,5800,5800,5800,5800,0
|
|
20240607,152100,62936562910,5800,5800,5800,5800,0
|
|
20240607,152000,62936562910,5800,5800,5800,5800,0
|
|
20240607,151900,62936562910,5800,5820,5830,5790,11778
|
|
20240607,151800,62868170660,5820,5840,5840,5820,6967
|
|
20240607,151700,62827604230,5830,5810,5840,5810,15823
|
|
20240607,151600,62735479380,5800,5790,5800,5790,12599
|
|
20240607,151500,62662451660,5790,5800,5800,5780,1369
|
|
20240607,151400,62654536790,5800,5790,5810,5780,7060
|
|
20240607,151300,62613624020,5800,5800,5810,5790,3339
|
|
20240607,151200,62594260780,5800,5780,5810,5780,7819
|
|
20240607,151100,62548978260,5780,5810,5820,5780,10136
|
|
20240607,151000,62490263990,5820,5800,5820,5800,7233
|
|
20240607,150900,62448292830,5810,5800,5820,5790,4506
|
|
20240607,150800,62422143350,5800,5790,5820,5790,5669
|
|
20240607,150700,62389261610,5790,5830,5830,5790,5432
|
|
20240607,150600,62357771260,5830,5820,5830,5780,11805
|
|
20240607,150500,62289253830,5820,5830,5840,5820,5519
|
|
20240607,150400,62257075890,5820,5820,5840,5810,7697
|
|
20240607,150300,62212290260,5820,5820,5830,5800,2605
|
|
20240607,150200,62197132080,5830,5830,5840,5770,27223
|
|
20240607,150100,62039157100,5830,5850,5850,5820,3898
|
|
20240607,150000,62016452310,5840,5880,5880,5840,5487
|
|
20240607,145900,61984281640,5880,5850,5890,5810,8318
|
|
20240607,145800,61935645640,5870,5850,5870,5840,5938
|
|
20240607,145700,61900871770,5850,5840,5850,5830,4803
|
|
20240607,145600,61872850420,5840,5840,5860,5840,9345
|
|
20240607,145500,61818226980,5840,5840,5850,5820,11522
|
|
20240607,145400,61750971540,5830,5850,5850,5820,3662
|
|
20240607,145300,61729589410,5850,5830,5850,5830,9750
|
|
20240607,145200,61672672890,5810,5850,5850,5790,48436
|
|
20240607,145100,61390724320,5850,5830,5870,5820,5949
|
|
20240607,145000,61355982420,5830,5850,5900,5830,22502
|
|
20240607,144900,61224426480,5870,5910,5910,5850,15607
|
|
20240607,144800,61132900270,5900,5910,5940,5900,11964
|
|
20240607,144700,61062060900,5920,5930,5930,5890,9298
|
|
20240607,144600,61007179160,5910,5920,5940,5910,5870
|
|
20240607,144500,60972398200,5940,5920,5950,5910,6763
|
|
20240607,144400,60932275380,5920,5930,5950,5920,6698
|
|
20240607,144300,60892555550,5930,5920,5940,5900,8363
|
|
20240607,144200,60842986950,5920,5900,5920,5890,3924
|
|
20240607,144100,60819807210,5900,5910,5910,5880,3169
|
|
20240607,144000,60801113890,5920,5880,5920,5880,4679
|
|
20240607,143900,60773535440,5880,5880,5890,5860,2390
|
|
20240607,143800,60759500860,5890,5870,5900,5850,18136
|
|
20240607,143700,60653243780,5890,5880,5890,5860,9110
|
|
20240607,143600,60599702680,5890,5880,5890,5870,6333
|
|
20240607,143500,60562432060,5880,5860,5880,5850,10952
|
|
20240607,143400,60498240560,5860,5870,5880,5860,6563
|
|
20240607,143300,60459769400,5860,5860,5890,5860,7103
|
|
20240607,143200,60418063670,5850,5870,5870,5850,8368
|
|
20240607,143100,60369013540,5870,5880,5880,5850,15317
|
|
20240607,143000,60279278860,5880,5890,5900,5860,10689
|
|
20240607,142900,60216449500,5880,5890,5910,5860,18781
|
|
20240607,142800,60106076790,5880,5880,5920,5860,9655
|
|
20240607,142700,60049284790,5910,5890,5920,5870,9328
|
|
20240607,142600,59994316520,5890,5890,5920,5880,2912
|
|
20240607,142500,59977168050,5890,5920,5930,5880,13009
|
|
20240607,142400,59900399610,5910,5920,5940,5910,15976
|
|
20240607,142300,59805859970,5930,5950,5960,5930,3790
|
|
20240607,142200,59783348210,5960,5950,5970,5920,10470
|
|
20240607,142100,59721118390,5950,5950,5950,5930,5095
|
|
20240607,142000,59690821090,5950,5940,5950,5940,2998
|
|
20240607,141900,59672989820,5970,5970,5970,5930,8254
|
|
20240607,141800,59623902890,5970,5970,5970,5950,6917
|
|
20240607,141700,59582668750,5970,5950,5970,5940,10912
|
|
20240607,141600,59517638720,5950,5940,5960,5930,9868
|
|
20240607,141500,59458961970,5930,5910,5950,5910,7563
|
|
20240607,141400,59414052610,5920,5920,5920,5890,4119
|
|
20240607,141300,59389734370,5890,5900,5920,5870,19080
|
|
20240607,141200,59277206080,5910,5880,5920,5850,33433
|
|
20240607,141100,59080724490,5880,5900,5910,5880,24721
|
|
20240607,141000,58935007260,5900,5950,5960,5870,67549
|
|
20240607,140900,58535455460,5940,5980,5980,5930,26520
|
|
20240607,140800,58377639590,5980,5970,6000,5960,17117
|
|
20240607,140700,58275417360,5990,6010,6030,5960,31667
|
|
20240607,140600,58085789220,6000,6050,6070,6000,20876
|
|
20240607,140500,57959771840,6060,6000,6060,6000,13762
|
|
20240607,140400,57876781270,6000,6030,6030,6000,14813
|
|
20240607,140300,57787789110,6020,6040,6070,6020,16452
|
|
20240607,140200,57688292280,6020,6020,6040,6000,6996
|
|
20240607,140100,57646200250,6020,6030,6050,5960,69238
|
|
20240607,140000,57231236700,6020,6060,6070,6000,54268
|
|
20240607,135900,56904035540,6060,6130,6150,6060,27833
|
|
20240607,135800,56734222900,6130,6090,6160,6080,27163
|
|
20240607,135700,56568247890,6090,6160,6170,6070,48239
|
|
20240607,135600,56273219420,6170,6220,6230,6160,59098
|
|
20240607,135500,55906788850,6220,6190,6250,6120,129658
|
|
20240607,135400,55101982740,6190,6090,6220,6070,83090
|
|
20240607,135300,54589904330,6080,6170,6170,6070,64947
|
|
20240607,135200,54192575350,6180,6170,6240,6110,152221
|
|
20240607,135100,53252003260,6170,5970,6180,5960,107139
|
|
20240607,135000,52597582250,5990,6000,6010,5950,33816
|
|
20240607,134900,52395617430,6000,5980,6020,5970,18873
|
|
20240607,134800,52282273800,5980,5990,6010,5960,15719
|
|
20240607,134700,52188317160,5990,5960,5990,5920,62067
|
|
20240607,134600,51819006000,5980,6060,6060,5960,63365
|
|
20240607,134500,51437650600,6050,5970,6070,5950,80790
|
|
20240607,134400,50952186910,5970,6030,6040,5960,64706
|
|
20240607,134300,50563847690,6030,6040,6090,5980,107359
|
|
20240607,134200,49917030080,6050,6110,6130,6020,102332
|
|
20240607,134100,49296863180,6130,6140,6170,6070,151895
|
|
20240607,134000,48369746000,6130,6270,6270,6130,93880
|
|
20240607,133900,47789098570,6270,6190,6370,6180,192412
|
|
20240607,133800,46581417820,6200,6200,6240,6100,241055
|
|
20240607,133700,45092925260,6220,6350,6460,6130,341638
|
|
20240607,133600,42940200600,6350,6350,6430,6330,130271
|
|
20240607,133500,42109266990,6350,6310,6430,6270,206100
|
|
20240607,133400,40797430080,6330,6420,6450,6290,202135
|
|
20240607,133300,39514583400,6430,6470,6480,6300,380685
|
|
20240607,133200,37071347020,6470,6060,6500,6010,1116669
|
|
20240607,133100,29961848790,6040,5960,6090,5950,44789
|
|
20240607,133000,29691023080,5940,5940,5960,5930,3484
|
|
20240607,132900,29670331000,5940,5960,5970,5920,8345
|
|
20240607,132800,29620742890,5960,5950,5980,5930,13591
|
|
20240607,132700,29539902090,5990,6010,6020,5940,16798
|
|
20240607,132600,29439607870,6010,6050,6050,6000,10063
|
|
20240607,132500,29379010390,6050,6040,6060,6030,7796
|
|
20240607,132400,29331876840,6030,6010,6040,6000,5807
|
|
20240607,132300,29296950310,6000,6020,6030,6000,8901
|
|
20240607,132200,29243488440,6010,6030,6040,6010,7757
|
|
20240607,132100,29196788780,6030,6030,6040,6020,5481
|
|
20240607,132000,29163746190,6030,6060,6070,6030,8408
|
|
20240607,131900,29112909750,6080,6020,6080,6020,18980
|
|
20240607,131800,28998047390,6020,6000,6050,6000,8603
|
|
20240607,131700,28946158080,6010,6070,6070,5980,22438
|
|
20240607,131600,28811166630,6050,6040,6120,6010,135530
|
|
20240607,131500,27986640190,6040,5960,6040,5950,30162
|
|
20240607,131400,27805542540,5960,5930,5960,5930,2154
|
|
20240607,131300,27792732320,5930,5940,5940,5930,2122
|
|
20240607,131200,27780128640,5940,5950,5950,5940,76
|
|
20240607,131100,27779676700,5950,5930,5950,5930,2571
|
|
20240607,131000,27764405190,5930,5950,5960,5930,3402
|
|
20240607,130900,27744190250,5950,5950,5960,5940,2097
|
|
20240607,130800,27731719290,5960,5950,5960,5940,1739
|
|
20240607,130700,27721373420,5950,5960,5960,5940,1769
|
|
20240607,130600,27710849060,5960,5950,5960,5940,796
|
|
20240607,130500,27706113190,5940,5930,5950,5920,2155
|
|
20240607,130400,27693324550,5920,5900,5930,5890,2555
|
|
20240607,130300,27678224530,5900,5900,5910,5900,10763
|
|
20240607,130200,27614722780,5900,5920,5920,5900,2514
|
|
20240607,130100,27599858410,5920,5920,5930,5910,2018
|
|
20240607,130000,27587923530,5920,5920,5920,5920,425
|
|
20240607,125900,27585407530,5920,5930,5930,5920,1217
|
|
20240607,125800,27578199330,5920,5920,5920,5910,2113
|
|
20240607,125700,27565703670,5920,5920,5930,5910,2493
|
|
20240607,125600,27550949220,5920,5900,5920,5880,6461
|
|
20240607,125500,27512855870,5900,5910,5930,5900,12452
|
|
20240607,125400,27439355860,5910,5940,5940,5900,3475
|
|
20240607,125300,27418808830,5920,5910,5940,5900,4279
|
|
20240607,125200,27393516170,5930,5930,5960,5910,6735
|
|
20240607,125100,27353570940,5930,5950,5950,5920,1915
|
|
20240607,125000,27342205840,5970,5930,5970,5930,972
|
|
20240607,124900,27336421750,5930,5940,5990,5910,9273
|
|
20240607,124800,27281364860,5980,5960,5980,5910,18563
|
|
20240607,124700,27170933890,5960,5930,5970,5910,9484
|
|
20240607,124600,27114556630,5910,5910,5930,5910,4719
|
|
20240607,124500,27086650850,5910,5910,5920,5910,948
|
|
20240607,124400,27081047110,5910,5890,5920,5890,3240
|
|
20240607,124300,27061913110,5890,5900,5910,5890,1522
|
|
20240607,124200,27052934650,5910,5900,5910,5890,2747
|
|
20240607,124100,27036734770,5900,5900,5910,5890,2525
|
|
20240607,124000,27021849660,5900,5890,5900,5880,8320
|
|
20240607,123900,26972877930,5880,5910,5920,5870,22148
|
|
20240607,123800,26842313650,5910,5940,5940,5910,5855
|
|
20240607,123700,26807682800,5930,5930,5940,5920,4439
|
|
20240607,123600,26781370320,5940,5930,5950,5930,5820
|
|
20240607,123500,26746803970,5930,5910,5940,5910,5150
|
|
20240607,123400,26716306140,5920,5930,5940,5900,12152
|
|
20240607,123300,26644417850,5930,5910,5930,5910,1663
|
|
20240607,123200,26634580850,5900,5950,5950,5900,20524
|
|
20240607,123100,26513043000,5950,5970,5980,5940,10036
|
|
20240607,123000,26453245670,5980,5940,5980,5940,8726
|
|
20240607,122900,26401195290,5950,5920,5950,5920,4174
|
|
20240607,122800,26376433430,5930,5910,5940,5890,9582
|
|
20240607,122700,26319823530,5910,5920,5940,5900,8395
|
|
20240607,122600,26270175310,5920,5960,5960,5920,6120
|
|
20240607,122500,26233865300,5960,5980,5980,5910,21815
|
|
20240607,122400,26104330350,5980,5960,6010,5960,19728
|
|
20240607,122300,25986336370,5950,6000,6010,5910,44553
|
|
20240607,122200,25721544140,6000,6060,6060,6000,29709
|
|
20240607,122100,25542487900,6000,6010,6060,5970,35110
|
|
20240607,122000,25331459470,6030,6060,6070,5960,66382
|
|
20240607,121900,24931477280,6060,6040,6140,6010,133639
|
|
20240607,121800,24119928590,6060,5880,6100,5850,120441
|
|
20240607,121700,23395265810,5890,5850,5900,5830,38484
|
|
20240607,121600,23169157170,5860,5840,5860,5840,5579
|
|
20240607,121500,23136526340,5850,5840,5850,5840,1780
|
|
20240607,121400,23126130510,5840,5860,5860,5840,1007
|
|
20240607,121300,23120235050,5860,5850,5860,5830,4226
|
|
20240607,121200,23095515730,5860,5850,5860,5830,2388
|
|
20240607,121100,23081555800,5850,5840,5850,5830,1078
|
|
20240607,121000,23075253200,5850,5830,5850,5830,1782
|
|
20240607,120900,23064853980,5840,5830,5840,5800,1904
|
|
20240607,120800,23053754640,5820,5810,5820,5800,2446
|
|
20240607,120700,23039548170,5800,5790,5810,5780,5563
|
|
20240607,120600,23007336850,5790,5800,5800,5770,7818
|
|
20240607,120500,22962123420,5810,5790,5810,5790,927
|
|
20240607,120400,22956745870,5800,5800,5810,5790,5450
|
|
20240607,120300,22925150800,5800,5830,5830,5790,7084
|
|
20240607,120200,22884063460,5810,5800,5880,5800,12018
|
|
20240607,120100,22813967640,5820,5810,5830,5780,5104
|
|
20240607,120000,22784384720,5810,5780,5820,5780,4116
|
|
20240607,115900,22760523450,5780,5800,5800,5780,7267
|
|
20240607,115800,22718492560,5840,5800,5840,5780,7900
|
|
20240607,115700,22672711970,5830,5780,5840,5780,7414
|
|
20240607,115600,22629665810,5800,5840,5860,5780,17478
|
|
20240607,115500,22528203180,5840,5880,5880,5800,8279
|
|
20240607,115400,22479913690,5840,5880,5880,5840,3760
|
|
20240607,115300,22457878420,5880,5900,5900,5860,6217
|
|
20240607,115200,22421316480,5900,5860,5900,5850,13922
|
|
20240607,115100,22339422500,5860,5850,5880,5760,21804
|
|
20240607,115000,22212927040,5850,5870,5890,5840,6058
|
|
20240607,114900,22177345620,5880,5880,5930,5870,23144
|
|
20240607,114800,22041062300,5880,5830,5900,5830,16745
|
|
20240607,114700,21942705390,5830,5810,5840,5790,5956
|
|
20240607,114600,21908060430,5810,5760,5830,5750,7395
|
|
20240607,114500,21865421380,5780,5860,5860,5750,19411
|
|
20240607,114400,21753015030,5850,5830,5860,5830,3718
|
|
20240607,114300,21731291400,5830,5820,5850,5820,5053
|
|
20240607,114200,21701815740,5820,5820,5830,5790,7900
|
|
20240607,114100,21655909400,5820,5830,5830,5760,20593
|
|
20240607,114000,21536605430,5810,5870,5880,5770,29728
|
|
20240607,113900,21363723340,5860,5840,5870,5840,1659
|
|
20240607,113800,21354024170,5860,5870,5870,5800,8831
|
|
20240607,113700,21302624420,5840,5870,5880,5840,7326
|
|
20240607,113600,21259670730,5870,5810,5900,5810,10651
|
|
20240607,113500,21197189400,5820,5850,5860,5780,51655
|
|
20240607,113400,20896890810,5850,5910,5920,5850,17999
|
|
20240607,113300,20791137490,5920,5910,5930,5900,6445
|
|
20240607,113200,20753006180,5900,5890,5910,5880,9525
|
|
20240607,113100,20696850590,5890,5890,5900,5860,10202
|
|
20240607,113000,20636917150,5890,5870,5910,5850,19748
|
|
20240607,112900,20520731720,5870,5920,5920,5850,58610
|
|
20240607,112800,20175701330,5920,5980,5980,5910,26387
|
|
20240607,112700,20019090240,5970,5990,6050,5970,26813
|
|
20240607,112600,19858235700,5990,6060,6060,5980,29510
|
|
20240607,112500,19680569080,6070,6000,6090,5990,43544
|
|
20240607,112400,19417094350,5990,5980,6010,5970,10658
|
|
20240607,112300,19353279600,5980,6000,6000,5970,15604
|
|
20240607,112200,19259968430,5990,6000,6000,5980,13389
|
|
20240607,112100,19179772270,5990,5970,6010,5960,11835
|
|
20240607,112000,19108879320,6000,6050,6060,5920,39954
|
|
20240607,111900,18869444470,6050,5930,6070,5930,48743
|
|
20240607,111800,18576075620,5950,5960,5960,5910,15566
|
|
20240607,111700,18483703380,5940,5990,6010,5910,35102
|
|
20240607,111600,18275169490,5990,5970,6030,5970,21646
|
|
20240607,111500,18145426240,5970,6050,6050,5920,56185
|
|
20240607,111400,17809570640,6040,6080,6090,6000,44718
|
|
20240607,111300,17539450520,6070,6130,6130,6060,25937
|
|
20240607,111200,17381623120,6130,6060,6140,6060,37578
|
|
20240607,111100,17152000030,6080,6090,6100,6020,29198
|
|
20240607,111000,16975049090,6100,6020,6110,6010,56611
|
|
20240607,110900,16631924300,6010,6070,6070,5980,88306
|
|
20240607,110800,16100472620,6070,6110,6140,6060,40060
|
|
20240607,110700,15856191470,6110,6100,6120,6030,93298
|
|
20240607,110600,15289630300,6110,6190,6200,6070,112009
|
|
20240607,110500,14603642960,6180,6210,6220,6130,81085
|
|
20240607,110400,14103663450,6220,6120,6270,6120,313544
|
|
20240607,110300,12154321860,6140,6070,6180,6060,148807
|
|
20240607,110200,11239954470,6070,6100,6160,6050,145298
|
|
20240607,110100,10351505580,6080,6000,6200,5910,332649
|
|
20240607,110000,8324304660,6000,6090,6130,5900,221264
|
|
20240607,105900,6986543310,6070,6180,6190,6020,355080
|
|
20240607,105800,4808289130,6120,6120,6120,6120,0
|
|
20240607,105700,4808289130,6120,6080,6120,6070,20335
|
|
20240607,105600,4684116270,6120,5880,6120,5800,283077
|
|
20240607,105500,2991201280,5890,5800,5930,5740,104135
|
|
20240607,105400,2382596170,5800,5770,5840,5710,58978
|
|
20240607,105300,2041940150,5810,5700,5850,5700,98556
|
|
20240607,105200,1472408020,5700,5660,5730,5660,13753
|
|
20240607,105100,1394066980,5660,5710,5730,5660,27003
|
|
20240607,105000,1240063600,5710,5670,5750,5640,25020
|
|
20240607,104900,1097567400,5660,5690,5710,5630,46566
|
|
20240607,104800,833505730,5690,5680,5700,5600,32078
|
|
20240607,104700,652212370,5680,5540,5680,5540,22281
|
|
20240607,104600,527123490,5530,5530,5530,5530,200
|
|
20240607,104500,526017490,5530,5490,5530,5480,51
|
|
20240607,104400,525737050,5480,5480,5480,5480,0
|
|
20240607,104300,525737050,5480,5480,5480,5480,461
|
|
20240607,104200,523210770,5480,5480,5480,5480,33
|
|
20240607,104100,523029930,5480,5490,5500,5480,202
|
|
20240607,104000,521922940,5480,5480,5480,5470,34
|
|
20240607,103900,521736810,5480,5490,5490,5480,101
|
|
20240607,103800,521183320,5470,5480,5480,5470,3039
|
|
20240607,103700,504547240,5480,5480,5480,5480,381
|
|
20240607,103600,502459360,5480,5480,5480,5480,2029
|
|
20240607,103500,491340440,5480,5490,5490,5480,217
|
|
20240607,103400,490149150,5490,5490,5490,5490,385
|
|
20240607,103300,488035500,5490,5510,5510,5490,179
|
|
20240607,103200,487051230,5510,5520,5530,5510,10
|
|
20240607,103100,486996000,5510,5520,5520,5510,689
|
|
20240607,103000,483199310,5520,5520,5520,5520,356
|
|
20240607,102900,481234190,5540,5540,5540,5540,0
|
|
20240607,102800,481234190,5540,5490,5540,5490,4644
|
|
20240607,102700,455564950,5490,5490,5500,5490,34
|
|
20240607,102600,455378230,5490,5480,5490,5480,592
|
|
20240607,102500,452128630,5480,5480,5480,5480,80
|
|
20240607,102400,451690230,5480,5490,5490,5480,6139
|
|
20240607,102300,418048370,5490,5490,5490,5490,1884
|
|
20240607,102200,407705210,5490,5490,5490,5490,10
|
|
20240607,102100,407650310,5500,5500,5500,5500,203
|
|
20240607,102000,406533810,5500,5500,5500,5500,0
|
|
20240607,101900,406533810,5500,5500,5500,5500,0
|
|
20240607,101800,406533810,5500,5510,5510,5500,22
|
|
20240607,101700,406412610,5510,5510,5510,5510,1
|
|
20240607,101600,406407100,5500,5510,5510,5490,337
|
|
20240607,101500,404550750,5500,5500,5500,5500,516
|
|
20240607,101400,401712750,5500,5500,5500,5500,0
|
|
20240607,101300,401712750,5500,5500,5500,5500,1757
|
|
20240607,101200,392049250,5490,5490,5520,5490,118
|
|
20240607,101100,391400370,5520,5500,5520,5490,1521
|
|
20240607,101000,383037950,5500,5520,5520,5500,5000
|
|
20240607,100900,355505180,5520,5520,5520,5520,0
|
|
20240607,100800,355505180,5520,5520,5520,5520,6
|
|
20240607,100700,355472060,5520,5520,5520,5520,95
|
|
20240607,100600,354947660,5510,5510,5510,5510,25
|
|
20240607,100500,354809910,5520,5520,5520,5510,2731
|
|
20240607,100400,339738590,5520,5520,5530,5520,206
|
|
20240607,100300,338601410,5520,5520,5520,5520,17
|
|
20240607,100200,338507570,5520,5520,5540,5520,250
|
|
20240607,100100,337127470,5520,5530,5530,5520,1471
|
|
20240607,100000,328992920,5530,5530,5530,5530,10
|
|
20240607,095900,328937620,5530,5550,5550,5530,304
|
|
20240607,095800,327251000,5550,5550,5550,5550,0
|
|
20240607,095700,327251000,5550,5530,5550,5530,110
|
|
20240607,095600,326640700,5550,5530,5550,5530,1002
|
|
20240607,095500,321099600,5530,5530,5530,5530,537
|
|
20240607,095400,318129990,5550,5550,5550,5530,214
|
|
20240607,095300,316945890,5550,5560,5560,5550,104
|
|
20240607,095200,316368660,5550,5530,5550,5530,923
|
|
20240607,095100,311259290,5530,5540,5540,5530,368
|
|
20240607,095000,309220900,5540,5550,5550,5540,3391
|
|
20240607,094900,290403690,5560,5560,5560,5560,101
|
|
20240607,094800,289842130,5550,5550,5550,5550,0
|
|
20240607,094700,289842130,5550,5580,5580,5550,4067
|
|
20240607,094600,267249290,5580,5580,5590,5570,2179
|
|
20240607,094500,255095170,5580,5580,5580,5580,3257
|
|
20240607,094400,236921110,5570,5560,5570,5560,1981
|
|
20240607,094300,225888940,5570,5570,5570,5570,541
|
|
20240607,094200,222875570,5570,5570,5570,5570,4842
|
|
20240607,094100,195905630,5570,5550,5570,5550,5138
|
|
20240607,094000,167336000,5550,5550,5550,5550,15
|
|
20240607,093900,167252750,5550,5550,5550,5550,29
|
|
20240607,093800,167091800,5550,5550,5560,5550,1001
|
|
20240607,093700,161536240,5550,5550,5550,5550,100
|
|
20240607,093600,160981240,5560,5540,5560,5540,307
|
|
20240607,093500,159279410,5560,5530,5560,5530,1703
|
|
20240607,093400,149819630,5540,5540,5540,5540,1
|
|
20240607,093300,149814090,5550,5520,5550,5520,377
|
|
20240607,093200,147725500,5520,5530,5530,5520,2622
|
|
20240607,093100,133232410,5540,5540,5540,5540,2
|
|
20240607,093000,133221330,5530,5530,5540,5530,134
|
|
20240607,092900,132480260,5530,5530,5530,5530,1
|
|
20240607,092800,132474730,5550,5550,5550,5550,609
|
|
20240607,092700,129094780,5540,5530,5540,5530,533
|
|
20240607,092600,126142010,5530,5530,5530,5530,1004
|
|
20240607,092500,120589890,5530,5530,5530,5530,86
|
|
20240607,092400,120114310,5530,5550,5550,5530,248
|
|
20240607,092300,118740390,5550,5550,5550,5550,10
|
|
20240607,092200,118684890,5550,5550,5550,5550,1
|
|
20240607,092100,118679340,5530,5530,5550,5530,521
|
|
20240607,092000,115798190,5530,5560,5560,5530,667
|
|
20240607,091900,112106560,5560,5550,5560,5550,101
|
|
20240607,091800,111545010,5560,5560,5560,5540,211
|
|
20240607,091700,110375850,5560,5550,5560,5540,304
|
|
20240607,091600,108689630,5560,5550,5560,5540,220
|
|
20240607,091500,107468610,5530,5530,5550,5520,810
|
|
20240607,091400,102983730,5520,5520,5520,5520,1601
|
|
20240607,091300,94146210,5530,5540,5540,5520,766
|
|
20240607,091200,89913070,5550,5550,5550,5530,1136
|
|
20240607,091100,83625720,5540,5530,5540,5530,248
|
|
20240607,091000,82251940,5520,5520,5520,5510,30
|
|
20240607,090900,82086540,5510,5540,5540,5510,1332
|
|
20240607,090800,74740660,5530,5550,5570,5530,2486
|
|
20240607,090700,60927040,5550,5540,5550,5540,606
|
|
20240607,090600,57567100,5550,5550,5550,5510,103
|
|
20240607,090500,56999490,5500,5510,5510,5500,1525
|
|
20240607,090400,48606100,5510,5510,5510,5510,461
|
|
20240607,090300,46065990,5510,5510,5510,5510,526
|
|
20240607,090200,43167730,5510,5530,5530,5510,107
|
|
20240607,090100,42576340,5550,5520,5550,5510,1695
|
|
20240607,090000,33207680,5520,5570,5580,5510,5968
|