629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192600,1994026180,5880,5880,5880,5880,6069
|
|
20240604,192500,1994026180,5880,5880,5880,5880,0
|
|
20240604,192400,1994026180,5880,5880,5880,5880,0
|
|
20240604,192300,1994026180,5880,5880,5880,5880,0
|
|
20240604,192200,1994026180,5880,5880,5880,5880,0
|
|
20240604,192100,1994026180,5880,5880,5880,5880,0
|
|
20240604,192000,1994026180,5880,5880,5880,5880,0
|
|
20240604,191900,1994026180,5880,5880,5880,5880,0
|
|
20240604,191800,1994026180,5880,5880,5880,5880,0
|
|
20240604,191700,1994026180,5880,5880,5880,5880,0
|
|
20240604,191600,1994026180,5880,5880,5880,5880,0
|
|
20240604,191500,1994026180,5880,5880,5880,5880,0
|
|
20240604,191400,1994026180,5880,5880,5880,5880,0
|
|
20240604,191300,1994026180,5880,5880,5880,5880,0
|
|
20240604,191200,1994026180,5880,5880,5880,5880,0
|
|
20240604,191100,1994026180,5880,5880,5880,5880,0
|
|
20240604,191000,1994026180,5880,5880,5880,5880,0
|
|
20240604,190900,1994026180,5880,5880,5880,5880,0
|
|
20240604,190800,1994026180,5880,5880,5880,5880,0
|
|
20240604,190700,1994026180,5880,5880,5880,5880,0
|
|
20240604,190600,1994026180,5880,5880,5880,5880,0
|
|
20240604,190500,1994026180,5880,5880,5880,5880,0
|
|
20240604,190400,1994026180,5880,5880,5880,5880,0
|
|
20240604,190300,1994026180,5880,5880,5880,5880,0
|
|
20240604,190200,1994026180,5880,5880,5880,5880,0
|
|
20240604,190100,1994026180,5880,5880,5880,5880,0
|
|
20240604,190000,1994026180,5880,5880,5880,5880,0
|
|
20240604,185900,1994026180,5880,5880,5880,5880,0
|
|
20240604,185800,1994026180,5880,5880,5880,5880,0
|
|
20240604,185700,1994026180,5880,5880,5880,5880,0
|
|
20240604,185600,1994026180,5880,5880,5880,5880,6069
|
|
20240604,185500,1994026180,5880,5880,5880,5880,0
|
|
20240604,185400,1994026180,5880,5880,5880,5880,0
|
|
20240604,185300,1994026180,5880,5880,5880,5880,0
|
|
20240604,185200,1994026180,5880,5880,5880,5880,0
|
|
20240604,185100,1994026180,5880,5880,5880,5880,0
|
|
20240604,185000,1994026180,5880,5880,5880,5880,0
|
|
20240604,184900,1994026180,5880,5880,5880,5880,0
|
|
20240604,184800,1994026180,5880,5880,5880,5880,0
|
|
20240604,184700,1994026180,5880,5880,5880,5880,0
|
|
20240604,184600,1994026180,5880,5880,5880,5880,0
|
|
20240604,184500,1994026180,5880,5880,5880,5880,0
|
|
20240604,184400,1994026180,5880,5880,5880,5880,0
|
|
20240604,184300,1994026180,5880,5880,5880,5880,0
|
|
20240604,184200,1994026180,5880,5880,5880,5880,0
|
|
20240604,184100,1994026180,5880,5880,5880,5880,0
|
|
20240604,184000,1994026180,5880,5880,5880,5880,0
|
|
20240604,183900,1994026180,5880,5880,5880,5880,0
|
|
20240604,183800,1994026180,5880,5880,5880,5880,0
|
|
20240604,183700,1994026180,5880,5880,5880,5880,0
|
|
20240604,183600,1994026180,5880,5880,5880,5880,0
|
|
20240604,183500,1994026180,5880,5880,5880,5880,0
|
|
20240604,183400,1994026180,5880,5880,5880,5880,0
|
|
20240604,183300,1994026180,5880,5880,5880,5880,0
|
|
20240604,183200,1994026180,5880,5880,5880,5880,0
|
|
20240604,183100,1994026180,5880,5880,5880,5880,0
|
|
20240604,183000,1994026180,5880,5880,5880,5880,0
|
|
20240604,182900,1994026180,5880,5880,5880,5880,0
|
|
20240604,182800,1994026180,5880,5880,5880,5880,0
|
|
20240604,182700,1994026180,5880,5880,5880,5880,0
|
|
20240604,182600,1994026180,5880,5880,5880,5880,6069
|
|
20240604,182500,1994026180,5880,5880,5880,5880,0
|
|
20240604,182400,1994026180,5880,5880,5880,5880,0
|
|
20240604,182300,1994026180,5880,5880,5880,5880,0
|
|
20240604,182200,1994026180,5880,5880,5880,5880,0
|
|
20240604,182100,1994026180,5880,5880,5880,5880,0
|
|
20240604,182000,1994026180,5880,5880,5880,5880,0
|
|
20240604,181900,1994026180,5880,5880,5880,5880,0
|
|
20240604,181800,1994026180,5880,5880,5880,5880,0
|
|
20240604,181700,1994026180,5880,5880,5880,5880,0
|
|
20240604,181600,1994026180,5880,5880,5880,5880,0
|
|
20240604,181500,1994026180,5880,5880,5880,5880,0
|
|
20240604,181400,1994026180,5880,5880,5880,5880,0
|
|
20240604,181300,1994026180,5880,5880,5880,5880,0
|
|
20240604,181200,1994026180,5880,5880,5880,5880,0
|
|
20240604,181100,1994026180,5880,5880,5880,5880,0
|
|
20240604,181000,1994026180,5880,5880,5880,5880,0
|
|
20240604,180900,1994026180,5880,5880,5880,5880,0
|
|
20240604,180800,1994026180,5880,5880,5880,5880,0
|
|
20240604,180700,1994026180,5880,5880,5880,5880,0
|
|
20240604,180600,1994026180,5880,5880,5880,5880,0
|
|
20240604,180500,1994026180,5880,5880,5880,5880,0
|
|
20240604,180400,1994026180,5880,5880,5880,5880,0
|
|
20240604,180300,1994026180,5880,5880,5880,5880,0
|
|
20240604,180200,1994026180,5880,5880,5880,5880,0
|
|
20240604,180100,1994026180,5880,5880,5880,5880,0
|
|
20240604,180000,1994026180,5880,5880,5880,5880,0
|
|
20240604,175900,1994026180,5880,5880,5880,5880,0
|
|
20240604,175800,1994026180,5880,5880,5880,5880,0
|
|
20240604,175700,1994026180,5880,5880,5880,5880,0
|
|
20240604,175600,1994026180,5880,5880,5880,5880,6069
|
|
20240604,175500,1994026180,5880,5880,5880,5880,0
|
|
20240604,175400,1994026180,5880,5880,5880,5880,0
|
|
20240604,175300,1994026180,5880,5880,5880,5880,0
|
|
20240604,175200,1994026180,5880,5880,5880,5880,0
|
|
20240604,175100,1994026180,5880,5880,5880,5880,0
|
|
20240604,175000,1994026180,5880,5880,5880,5880,0
|
|
20240604,174900,1994026180,5880,5880,5880,5880,0
|
|
20240604,174800,1994026180,5880,5880,5880,5880,0
|
|
20240604,174700,1994026180,5880,5880,5880,5880,0
|
|
20240604,174600,1994026180,5880,5880,5880,5880,0
|
|
20240604,174500,1994026180,5880,5880,5880,5880,0
|
|
20240604,174400,1994026180,5880,5880,5880,5880,0
|
|
20240604,174300,1994026180,5880,5880,5880,5880,0
|
|
20240604,174200,1994026180,5880,5880,5880,5880,0
|
|
20240604,174100,1994026180,5880,5880,5880,5880,0
|
|
20240604,174000,1994026180,5880,5880,5880,5880,0
|
|
20240604,173900,1994026180,5880,5880,5880,5880,0
|
|
20240604,173800,1994026180,5880,5880,5880,5880,0
|
|
20240604,173700,1994026180,5880,5880,5880,5880,0
|
|
20240604,173600,1994026180,5880,5880,5880,5880,0
|
|
20240604,173500,1994026180,5880,5880,5880,5880,0
|
|
20240604,173400,1994026180,5880,5880,5880,5880,0
|
|
20240604,173300,1994026180,5880,5880,5880,5880,0
|
|
20240604,173200,1994026180,5880,5880,5880,5880,0
|
|
20240604,173100,1994026180,5880,5880,5880,5880,0
|
|
20240604,173000,1994026180,5880,5880,5880,5880,0
|
|
20240604,172900,1994026180,5880,5880,5880,5880,0
|
|
20240604,172800,1994026180,5880,5880,5880,5880,0
|
|
20240604,172700,1994026180,5880,5880,5880,5880,0
|
|
20240604,172600,1994026180,5880,5880,5880,5880,6069
|
|
20240604,172500,1994026180,5880,5880,5880,5880,0
|
|
20240604,172400,1994026180,5880,5880,5880,5880,0
|
|
20240604,172300,1994026180,5880,5880,5880,5880,0
|
|
20240604,172200,1994026180,5880,5880,5880,5880,0
|
|
20240604,172100,1994026180,5880,5880,5880,5880,0
|
|
20240604,172000,1994026180,5880,5880,5880,5880,0
|
|
20240604,171900,1994026180,5880,5880,5880,5880,0
|
|
20240604,171800,1994026180,5880,5880,5880,5880,0
|
|
20240604,171700,1994026180,5880,5880,5880,5880,0
|
|
20240604,171600,1994026180,5880,5880,5880,5880,0
|
|
20240604,171500,1994026180,5880,5880,5880,5880,0
|
|
20240604,171400,1994026180,5880,5880,5880,5880,0
|
|
20240604,171300,1994026180,5880,5880,5880,5880,0
|
|
20240604,171200,1994026180,5880,5880,5880,5880,0
|
|
20240604,171100,1994026180,5880,5880,5880,5880,0
|
|
20240604,171000,1994026180,5880,5880,5880,5880,0
|
|
20240604,170900,1994026180,5880,5880,5880,5880,0
|
|
20240604,170800,1994026180,5880,5880,5880,5880,0
|
|
20240604,170700,1994026180,5880,5880,5880,5880,0
|
|
20240604,170600,1994026180,5880,5880,5880,5880,0
|
|
20240604,170500,1994026180,5880,5880,5880,5880,0
|
|
20240604,170400,1994026180,5880,5880,5880,5880,0
|
|
20240604,170300,1994026180,5880,5880,5880,5880,0
|
|
20240604,170200,1994026180,5880,5880,5880,5880,0
|
|
20240604,170100,1994026180,5880,5880,5880,5880,0
|
|
20240604,170000,1994026180,5880,5880,5880,5880,0
|
|
20240604,165900,1994026180,5880,5880,5880,5880,0
|
|
20240604,165800,1994026180,5880,5880,5880,5880,0
|
|
20240604,165700,1994026180,5880,5880,5880,5880,0
|
|
20240604,165600,1994026180,5880,5880,5880,5880,6069
|
|
20240604,165500,1994026180,5880,5880,5880,5880,0
|
|
20240604,165400,1994026180,5880,5880,5880,5880,0
|
|
20240604,165300,1994026180,5880,5880,5880,5880,0
|
|
20240604,165200,1994026180,5880,5880,5880,5880,0
|
|
20240604,165100,1994026180,5880,5880,5880,5880,0
|
|
20240604,165000,1994026180,5880,5880,5880,5880,0
|
|
20240604,164900,1994026180,5880,5880,5880,5880,0
|
|
20240604,164800,1994026180,5880,5880,5880,5880,0
|
|
20240604,164700,1994026180,5880,5880,5880,5880,0
|
|
20240604,164600,1994026180,5880,5880,5880,5880,0
|
|
20240604,164500,1994026180,5880,5880,5880,5880,0
|
|
20240604,164400,1994026180,5880,5880,5880,5880,0
|
|
20240604,164300,1994026180,5880,5880,5880,5880,0
|
|
20240604,164200,1994026180,5880,5880,5880,5880,0
|
|
20240604,164100,1994026180,5880,5880,5880,5880,0
|
|
20240604,164000,1994026180,5880,5880,5880,5880,0
|
|
20240604,163900,1994026180,5880,5880,5880,5880,0
|
|
20240604,163800,1994026180,5880,5880,5880,5880,0
|
|
20240604,163700,1994026180,5880,5880,5880,5880,0
|
|
20240604,163600,1994026180,5880,5880,5880,5880,0
|
|
20240604,163500,1994026180,5880,5880,5880,5880,0
|
|
20240604,163400,1994026180,5880,5880,5880,5880,0
|
|
20240604,163300,1994026180,5880,5880,5880,5880,0
|
|
20240604,163200,1994026180,5880,5880,5880,5880,0
|
|
20240604,163100,1994026180,5880,5880,5880,5880,0
|
|
20240604,163000,1994026180,5880,5880,5880,5880,0
|
|
20240604,162900,1994026180,5880,5880,5880,5880,0
|
|
20240604,162800,1994026180,5880,5880,5880,5880,0
|
|
20240604,162700,1994026180,5880,5880,5880,5880,0
|
|
20240604,162600,1994026180,5880,5880,5880,5880,6069
|
|
20240604,162500,1994026180,5880,5880,5880,5880,0
|
|
20240604,162400,1994026180,5880,5880,5880,5880,0
|
|
20240604,162300,1994026180,5880,5880,5880,5880,0
|
|
20240604,162200,1994026180,5880,5880,5880,5880,0
|
|
20240604,162100,1994026180,5880,5880,5880,5880,0
|
|
20240604,162000,1994026180,5880,5880,5880,5880,0
|
|
20240604,161900,1994026180,5880,5880,5880,5880,0
|
|
20240604,161800,1994026180,5880,5880,5880,5880,0
|
|
20240604,161700,1994026180,5880,5880,5880,5880,0
|
|
20240604,161600,1994026180,5880,5880,5880,5880,0
|
|
20240604,161500,1994026180,5880,5880,5880,5880,0
|
|
20240604,161400,1994026180,5880,5880,5880,5880,0
|
|
20240604,161300,1994026180,5880,5880,5880,5880,0
|
|
20240604,161200,1994026180,5880,5880,5880,5880,0
|
|
20240604,161100,1994026180,5880,5880,5880,5880,0
|
|
20240604,161000,1994026180,5880,5880,5880,5880,0
|
|
20240604,160900,1994026180,5880,5880,5880,5880,0
|
|
20240604,160800,1994026180,5880,5880,5880,5880,0
|
|
20240604,160700,1994026180,5880,5880,5880,5880,0
|
|
20240604,160600,1994026180,5880,5880,5880,5880,0
|
|
20240604,160500,1994026180,5880,5880,5880,5880,0
|
|
20240604,160400,1994026180,5880,5880,5880,5880,0
|
|
20240604,160300,1994026180,5880,5880,5880,5880,0
|
|
20240604,160200,1994026180,5880,5880,5880,5880,0
|
|
20240604,160100,1994026180,5880,5880,5880,5880,0
|
|
20240604,160000,1994026180,5880,5880,5880,5880,0
|
|
20240604,155900,1994026180,5880,5880,5880,5880,0
|
|
20240604,155800,1994026180,5880,5880,5880,5880,0
|
|
20240604,155700,1994026180,5880,5880,5880,5880,0
|
|
20240604,155600,1994026180,5880,5880,5880,5880,6069
|
|
20240604,155500,1994026180,5880,5880,5880,5880,0
|
|
20240604,155400,1994026180,5880,5880,5880,5880,0
|
|
20240604,155300,1994026180,5880,5880,5880,5880,0
|
|
20240604,155200,1994026180,5880,5880,5880,5880,0
|
|
20240604,155100,1994026180,5880,5880,5880,5880,0
|
|
20240604,155000,1994026180,5880,5880,5880,5880,0
|
|
20240604,154900,1994026180,5880,5880,5880,5880,0
|
|
20240604,154800,1994026180,5880,5880,5880,5880,0
|
|
20240604,154700,1994026180,5880,5880,5880,5880,0
|
|
20240604,154600,1994026180,5880,5880,5880,5880,0
|
|
20240604,154500,1994026180,5880,5880,5880,5880,0
|
|
20240604,154400,1994026180,5880,5880,5880,5880,0
|
|
20240604,154300,1994026180,5880,5880,5880,5880,0
|
|
20240604,154200,1994026180,5880,5880,5880,5880,0
|
|
20240604,154100,1994026180,5880,5880,5880,5880,0
|
|
20240604,154000,1994026180,5880,5880,5880,5880,0
|
|
20240604,153900,1994026180,5880,5880,5880,5880,0
|
|
20240604,153800,1994026180,5880,5880,5880,5880,0
|
|
20240604,153700,1994026180,5880,5880,5880,5880,0
|
|
20240604,153600,1994026180,5880,5880,5880,5880,0
|
|
20240604,153500,1994026180,5880,5880,5880,5880,0
|
|
20240604,153400,1994026180,5880,5880,5880,5880,0
|
|
20240604,153300,1994026180,5880,5880,5880,5880,0
|
|
20240604,153200,1994026180,5880,5880,5880,5880,0
|
|
20240604,153100,1994026180,5880,5880,5880,5880,0
|
|
20240604,153000,1994026180,5880,5880,5880,5880,6069
|
|
20240604,152900,1958340460,5900,5900,5900,5900,0
|
|
20240604,152800,1958340460,5900,5900,5900,5900,0
|
|
20240604,152700,1958340460,5900,5900,5900,5900,0
|
|
20240604,152600,1958340460,5900,5900,5900,5900,0
|
|
20240604,152500,1958340460,5900,5900,5900,5900,0
|
|
20240604,152400,1958340460,5900,5900,5900,5900,0
|
|
20240604,152300,1958340460,5900,5900,5900,5900,0
|
|
20240604,152200,1958340460,5900,5900,5900,5900,0
|
|
20240604,152100,1958340460,5900,5900,5900,5900,0
|
|
20240604,152000,1958340460,5900,5900,5900,5900,0
|
|
20240604,151900,1958340460,5900,5890,5900,5890,26
|
|
20240604,151800,1958187260,5900,5900,5900,5890,570
|
|
20240604,151700,1954829260,5900,5900,5900,5890,154
|
|
20240604,151600,1953920760,5900,5900,5900,5890,305
|
|
20240604,151500,1952121300,5900,5900,5900,5900,2
|
|
20240604,151400,1952109500,5900,5890,5900,5890,503
|
|
20240604,151300,1949145300,5900,5890,5900,5890,3600
|
|
20240604,151200,1927922010,5890,5880,5890,5880,421
|
|
20240604,151100,1925445500,5890,5880,5890,5880,281
|
|
20240604,151000,1923793210,5890,5890,5890,5880,1304
|
|
20240604,150900,1916124650,5890,5880,5890,5880,1721
|
|
20240604,150800,1906005160,5880,5880,5880,5880,7
|
|
20240604,150700,1905964000,5890,5880,5890,5860,1641
|
|
20240604,150600,1896346340,5890,5890,5890,5890,2
|
|
20240604,150500,1896334560,5890,5890,5890,5890,2
|
|
20240604,150400,1896322780,5890,5880,5890,5860,227
|
|
20240604,150300,1894990300,5880,5860,5880,5860,3881
|
|
20240604,150200,1872227560,5880,5870,5880,5870,11
|
|
20240604,150100,1872162970,5880,5880,5880,5880,11
|
|
20240604,150000,1872098290,5890,5860,5890,5860,65
|
|
20240604,145900,1871717360,5890,5890,5890,5850,1245
|
|
20240604,145800,1864425480,5860,5860,5890,5860,5007
|
|
20240604,145700,1835084400,5860,5880,5880,5860,63
|
|
20240604,145600,1834715020,5880,5880,5880,5860,211
|
|
20240604,145500,1833478340,5880,5880,5880,5860,73
|
|
20240604,145400,1833050520,5880,5870,5880,5860,1423
|
|
20240604,145300,1824699280,5870,5880,5880,5870,278
|
|
20240604,145200,1823067400,5870,5880,5880,5870,700
|
|
20240604,145100,1818958390,5880,5860,5880,5860,61
|
|
20240604,145000,1818600910,5880,5870,5880,5870,599
|
|
20240604,144900,1815084770,5870,5860,5870,5860,565
|
|
20240604,144800,1811773850,5880,5860,5880,5860,401
|
|
20240604,144700,1809423970,5880,5860,5880,5860,261
|
|
20240604,144600,1807894470,5880,5870,5880,5860,1562
|
|
20240604,144500,1798737520,5880,5870,5880,5870,766
|
|
20240604,144400,1794241090,5880,5880,5880,5870,136
|
|
20240604,144300,1793442360,5890,5870,5890,5870,1002
|
|
20240604,144200,1787560590,5890,5870,5890,5870,52
|
|
20240604,144100,1787255330,5890,5860,5890,5860,2752
|
|
20240604,144000,1771128520,5890,5880,5890,5860,11893
|
|
20240604,143900,1701324440,5890,5900,5900,5890,247
|
|
20240604,143800,1699869590,5900,5890,5900,5890,63
|
|
20240604,143700,1699498510,5900,5890,5900,5880,7
|
|
20240604,143600,1699457300,5900,5900,5900,5890,572
|
|
20240604,143500,1696088170,5900,5900,5900,5900,0
|
|
20240604,143400,1696088170,5900,5900,5900,5900,1073
|
|
20240604,143300,1689757470,5900,5900,5900,5900,0
|
|
20240604,143200,1689757470,5900,5910,5910,5900,8726
|
|
20240604,143100,1638272070,5910,5900,5910,5900,242
|
|
20240604,143000,1636842740,5910,5910,5910,5910,20
|
|
20240604,142900,1636724540,5900,5900,5900,5900,71
|
|
20240604,142800,1636305640,5910,5910,5910,5900,110
|
|
20240604,142700,1635656620,5900,5910,5910,5900,63
|
|
20240604,142600,1635284900,5910,5910,5910,5910,2
|
|
20240604,142500,1635273080,5910,5900,5910,5900,770
|
|
20240604,142400,1630730030,5910,5910,5910,5910,502
|
|
20240604,142300,1627763210,5910,5900,5910,5890,3931
|
|
20240604,142200,1604537570,5900,5900,5900,5900,445
|
|
20240604,142100,1601912070,5900,5900,5900,5890,228
|
|
20240604,142000,1600569110,5890,5890,5890,5890,10
|
|
20240604,141900,1600510210,5900,5900,5900,5900,677
|
|
20240604,141800,1596515910,5890,5900,5900,5890,76
|
|
20240604,141700,1596068170,5900,5890,5900,5890,519
|
|
20240604,141600,1593009070,5890,5900,5900,5890,63
|
|
20240604,141500,1592637990,5900,5900,5900,5900,1
|
|
20240604,141400,1592632090,5900,5890,5900,5890,70
|
|
20240604,141300,1592219780,5900,5890,5900,5890,59
|
|
20240604,141200,1591872230,5890,5890,5890,5890,64
|
|
20240604,141100,1591495270,5900,5890,5900,5890,3
|
|
20240604,141000,1591477590,5900,5900,5900,5900,3
|
|
20240604,140900,1591459890,5910,5900,5910,5900,135
|
|
20240604,140800,1590663380,5910,5900,5910,5890,651
|
|
20240604,140700,1586822540,5900,5900,5900,5900,47
|
|
20240604,140600,1586545240,5900,5900,5900,5900,0
|
|
20240604,140500,1586545240,5900,5900,5900,5900,109
|
|
20240604,140400,1585902140,5900,5900,5900,5900,45
|
|
20240604,140300,1585636640,5910,5910,5910,5900,568
|
|
20240604,140200,1582280400,5900,5900,5900,5900,0
|
|
20240604,140100,1582280400,5900,5900,5900,5900,270
|
|
20240604,140000,1580687400,5900,5900,5900,5900,75
|
|
20240604,135900,1580244900,5900,5880,5900,5880,57
|
|
20240604,135800,1579909720,5900,5900,5900,5900,1003
|
|
20240604,135700,1573992020,5880,5880,5880,5880,222
|
|
20240604,135600,1572686660,5900,5900,5900,5900,3
|
|
20240604,135500,1572668960,5900,5870,5900,5870,63
|
|
20240604,135400,1572299090,5900,5900,5900,5900,3
|
|
20240604,135300,1572281390,5860,5910,5910,5860,7796
|
|
20240604,135200,1526493460,5890,5890,5890,5890,66
|
|
20240604,135100,1526104720,5910,5910,5910,5910,5
|
|
20240604,135000,1526075170,5910,5910,5910,5890,373
|
|
20240604,134900,1523871860,5910,5890,5910,5880,19374
|
|
20240604,134800,1409601300,5880,5870,5880,5870,1534
|
|
20240604,134700,1400588610,5880,5880,5880,5880,3
|
|
20240604,134600,1400570970,5870,5880,5880,5870,135
|
|
20240604,134500,1399778490,5890,5890,5890,5890,30
|
|
20240604,134400,1399601790,5890,5890,5890,5870,57
|
|
20240604,134300,1399267120,5890,5890,5890,5890,0
|
|
20240604,134200,1399267120,5890,5880,5890,5880,64
|
|
20240604,134100,1398890760,5890,5890,5890,5880,62
|
|
20240604,134000,1398525980,5890,5880,5890,5880,54
|
|
20240604,133900,1398208430,5870,5880,5880,5870,70
|
|
20240604,133800,1397797500,5870,5870,5870,5870,490
|
|
20240604,133700,1394921200,5870,5880,5880,5870,73
|
|
20240604,133600,1394492660,5880,5880,5880,5870,64
|
|
20240604,133500,1394116390,5880,5880,5880,5870,74
|
|
20240604,133400,1393681780,5880,5880,5880,5880,708
|
|
20240604,133300,1389518740,5860,5870,5870,5860,1591
|
|
20240604,133200,1380181200,5880,5880,5880,5880,3
|
|
20240604,133100,1380163560,5870,5880,5880,5870,173
|
|
20240604,133000,1379147050,5880,5880,5880,5880,53
|
|
20240604,132900,1378835410,5880,5880,5880,5880,701
|
|
20240604,132800,1374713530,5890,5890,5890,5890,6
|
|
20240604,132700,1374678190,5890,5890,5890,5890,3
|
|
20240604,132600,1374660520,5880,5880,5880,5880,74
|
|
20240604,132500,1374225400,5890,5890,5890,5890,4
|
|
20240604,132400,1374201840,5880,5890,5890,5880,57
|
|
20240604,132300,1373866670,5890,5890,5890,5890,4
|
|
20240604,132200,1373843110,5890,5890,5890,5880,92
|
|
20240604,132100,1373301780,5890,5880,5890,5880,558
|
|
20240604,132000,1370020690,5880,5880,5880,5870,1062
|
|
20240604,131900,1363786680,5880,5870,5880,5870,504
|
|
20240604,131800,1360823170,5880,5870,5880,5870,580
|
|
20240604,131700,1357418460,5880,5880,5880,5880,511
|
|
20240604,131600,1354413780,5870,5870,5880,5870,938
|
|
20240604,131500,1348907690,5870,5880,5880,5870,35
|
|
20240604,131400,1348702230,5880,5880,5880,5870,15
|
|
20240604,131300,1348614130,5870,5880,5880,5870,255
|
|
20240604,131200,1347117240,5880,5880,5880,5880,2
|
|
20240604,131100,1347105480,5870,5880,5880,5870,72
|
|
20240604,131000,1346682790,5880,5880,5880,5880,1
|
|
20240604,130900,1346676910,5880,5860,5880,5860,1321
|
|
20240604,130800,1338923120,5870,5870,5870,5860,1774
|
|
20240604,130700,1328511740,5870,5880,5880,5870,1149
|
|
20240604,130600,1321767010,5870,5870,5880,5860,906
|
|
20240604,130500,1316448480,5870,5880,5880,5860,94
|
|
20240604,130400,1315897320,5870,5880,5880,5870,2656
|
|
20240604,130300,1300306040,5880,5870,5880,5870,71
|
|
20240604,130200,1299889260,5870,5890,5890,5870,232
|
|
20240604,130100,1298527260,5900,5900,5900,5900,13
|
|
20240604,130000,1298450560,5870,5900,5900,5870,70
|
|
20240604,125900,1298039420,5900,5900,5900,5900,3
|
|
20240604,125800,1298021720,5870,5890,5890,5870,1682
|
|
20240604,125700,1288123080,5900,5890,5900,5880,1327
|
|
20240604,125600,1280308930,5890,5900,5900,5890,64
|
|
20240604,125500,1279931860,5900,5900,5900,5900,3
|
|
20240604,125400,1279914160,5890,5900,5900,5890,168
|
|
20240604,125300,1278923610,5900,5900,5900,5900,500
|
|
20240604,125200,1275973610,5900,5890,5900,5890,66
|
|
20240604,125100,1275584710,5900,5900,5900,5900,0
|
|
20240604,125000,1275584710,5900,5890,5900,5890,313
|
|
20240604,124900,1273738640,5900,5900,5900,5900,1
|
|
20240604,124800,1273732740,5900,5900,5900,5900,4
|
|
20240604,124700,1273709140,5890,5900,5900,5890,349
|
|
20240604,124600,1271650590,5890,5890,5890,5890,10
|
|
20240604,124500,1271591690,5890,5900,5900,5890,53
|
|
20240604,124400,1271279480,5900,5900,5900,5890,106
|
|
20240604,124300,1270655080,5900,5900,5900,5890,52
|
|
20240604,124200,1270348760,5890,5900,5900,5890,25
|
|
20240604,124100,1270201380,5900,5900,5900,5890,53
|
|
20240604,124000,1269889160,5900,5900,5900,5900,683
|
|
20240604,123900,1265859460,5890,5880,5890,5880,166
|
|
20240604,123800,1264882420,5890,5890,5900,5890,354
|
|
20240604,123700,1262797350,5890,5880,5890,5870,1590
|
|
20240604,123600,1253462130,5900,5900,5900,5900,3
|
|
20240604,123500,1253444430,5900,5900,5900,5900,4
|
|
20240604,123400,1253420830,5900,5890,5900,5870,7907
|
|
20240604,123300,1206912970,5900,5890,5900,5880,34
|
|
20240604,123200,1206712930,5900,5890,5900,5890,1173
|
|
20240604,123100,1199803940,5900,5900,5900,5890,505
|
|
20240604,123000,1196829440,5890,5890,5890,5890,56
|
|
20240604,122900,1196499600,5900,5910,5910,5890,79
|
|
20240604,122800,1196033680,5910,5910,5910,5890,74
|
|
20240604,122700,1195597740,5910,5910,5910,5910,1
|
|
20240604,122600,1195591830,5910,5910,5910,5900,538
|
|
20240604,122500,1192415570,5910,5910,5910,5910,0
|
|
20240604,122400,1192415570,5910,5900,5910,5900,230
|
|
20240604,122300,1191056840,5910,5910,5910,5910,0
|
|
20240604,122200,1191056840,5910,5910,5910,5910,3
|
|
20240604,122100,1191039110,5900,5910,5910,5900,56
|
|
20240604,122000,1190708680,5900,5900,5900,5900,2
|
|
20240604,121900,1190696880,5910,5910,5910,5890,56
|
|
20240604,121800,1190366920,5910,5890,5910,5880,498
|
|
20240604,121700,1187437100,5900,5890,5910,5890,73
|
|
20240604,121600,1187007080,5910,5910,5910,5910,4
|
|
20240604,121500,1186983440,5890,5910,5910,5890,989
|
|
20240604,121400,1181156070,5910,5900,5910,5900,105
|
|
20240604,121300,1180536560,5900,5890,5900,5890,91
|
|
20240604,121200,1180000340,5900,5900,5900,5900,3
|
|
20240604,121100,1179982640,5890,5890,5890,5890,60
|
|
20240604,121000,1179629240,5900,5900,5900,5900,3
|
|
20240604,120900,1179611540,5890,5900,5900,5890,84
|
|
20240604,120800,1179116750,5900,5930,5930,5900,42
|
|
20240604,120700,1178868890,5930,5930,5930,5900,408
|
|
20240604,120600,1176461450,5930,5920,5930,5900,2503
|
|
20240604,120500,1161645090,5920,5900,5920,5900,606
|
|
20240604,120400,1158062390,5890,5890,5890,5890,68
|
|
20240604,120300,1157661870,5900,5890,5900,5880,575
|
|
20240604,120200,1154280760,5880,5910,5910,5880,114
|
|
20240604,120100,1153610350,5900,5900,5900,5900,959
|
|
20240604,120000,1147952250,5900,5880,5900,5880,55
|
|
20240604,115900,1147628790,5880,5890,5900,5870,14343
|
|
20240604,115800,1063217560,5900,5890,5900,5890,667
|
|
20240604,115700,1059282900,5900,5890,5900,5890,22
|
|
20240604,115600,1059153210,5900,5900,5900,5900,13
|
|
20240604,115500,1059076510,5890,5890,5900,5890,57
|
|
20240604,115400,1058740740,5900,5900,5900,5900,1
|
|
20240604,115300,1058734840,5890,5900,5900,5890,1186
|
|
20240604,115200,1051749220,5900,5890,5900,5890,851
|
|
20240604,115100,1046728820,5900,5910,5910,5900,1037
|
|
20240604,115000,1040610440,5910,5910,5910,5900,99
|
|
20240604,114900,1040025360,5900,5900,5900,5900,55
|
|
20240604,114800,1039700860,5910,5910,5910,5910,3
|
|
20240604,114700,1039683130,5910,5900,5910,5900,425
|
|
20240604,114600,1037171950,5900,5910,5910,5900,18
|
|
20240604,114500,1037065700,5910,5900,5910,5900,74
|
|
20240604,114400,1036629070,5910,5910,5910,5910,604
|
|
20240604,114300,1033059430,5910,5910,5910,5910,4
|
|
20240604,114200,1033035790,5900,5900,5900,5900,68
|
|
20240604,114100,1032634590,5910,5910,5910,5910,3
|
|
20240604,114000,1032616860,5900,5900,5900,5900,50
|
|
20240604,113900,1032321860,5910,5910,5910,5910,3
|
|
20240604,113800,1032304130,5900,5900,5910,5900,157
|
|
20240604,113700,1031377820,5900,5900,5900,5900,15
|
|
20240604,113600,1031289320,5900,5910,5910,5890,34
|
|
20240604,113500,1031088610,5900,5910,5910,5900,8
|
|
20240604,113400,1031041370,5910,5900,5910,5900,1898
|
|
20240604,113300,1019843100,5910,5900,5910,5900,402
|
|
20240604,113200,1017471280,5910,5900,5910,5900,54
|
|
20240604,113100,1017152630,5920,5920,5920,5920,1
|
|
20240604,113000,1017146710,5920,5920,5920,5890,466
|
|
20240604,112900,1014398660,5900,5920,5920,5900,855
|
|
20240604,112800,1009344080,5920,5920,5920,5900,3
|
|
20240604,112700,1009326340,5920,5900,5920,5890,2365
|
|
20240604,112600,995385950,5920,5920,5920,5920,300
|
|
20240604,112500,993609950,5920,5900,5920,5900,2573
|
|
20240604,112400,978429150,5920,5920,5920,5920,3
|
|
20240604,112300,978411390,5900,5900,5900,5900,71
|
|
20240604,112200,977992490,5920,5920,5920,5920,4
|
|
20240604,112100,977968810,5920,5900,5920,5900,64
|
|
20240604,112000,977591170,5920,5920,5920,5920,110
|
|
20240604,111900,976939970,5920,5900,5920,5900,54
|
|
20240604,111800,976621350,5920,5920,5920,5900,251
|
|
20240604,111700,975135450,5920,5920,5920,5910,1583
|
|
20240604,111600,965769890,5910,5920,5920,5910,3191
|
|
20240604,111500,946881130,5920,5920,5920,5920,3
|
|
20240604,111400,946863370,5920,5920,5920,5910,65
|
|
20240604,111300,946479200,5920,5920,5920,5910,616
|
|
20240604,111200,942833390,5920,5920,5920,5910,276
|
|
20240604,111100,941200180,5920,5910,5920,5910,504
|
|
20240604,111000,938221480,5900,5910,5910,5900,156
|
|
20240604,110900,937300060,5910,5910,5910,5910,921
|
|
20240604,110800,931856950,5910,5910,5910,5900,315
|
|
20240604,110700,929996010,5910,5910,5910,5900,102
|
|
20240604,110600,929393240,5910,5900,5910,5900,65
|
|
20240604,110500,929009700,5900,5920,5920,5900,4363
|
|
20240604,110400,903255470,5920,5920,5920,5920,3
|
|
20240604,110300,903237710,5910,5920,5920,5910,335
|
|
20240604,110200,901255150,5920,5920,5920,5910,133
|
|
20240604,110100,900468790,5920,5900,5920,5900,193
|
|
20240604,110000,899328470,5930,5930,5930,5900,557
|
|
20240604,105900,896038000,5910,5910,5930,5910,620
|
|
20240604,105800,892373780,5930,5930,5930,5910,464
|
|
20240604,105700,889629510,5930,5910,5940,5910,216
|
|
20240604,105600,888348070,5940,5940,5940,5940,2
|
|
20240604,105500,888336190,5910,5910,5910,5910,66
|
|
20240604,105400,887946130,5940,5940,5940,5940,1
|
|
20240604,105300,887940190,5900,5910,5940,5900,1422
|
|
20240604,105200,879538630,5940,5940,5940,5940,1
|
|
20240604,105100,879532690,5910,5940,5940,5910,37
|
|
20240604,105000,879313990,5910,5940,5940,5910,62
|
|
20240604,104900,878947510,5900,5940,5940,5900,959
|
|
20240604,104800,873278730,5950,5920,5950,5920,63
|
|
20240604,104700,872905740,5950,5950,5950,5950,5
|
|
20240604,104600,872875990,5950,5940,5950,5920,372
|
|
20240604,104500,870664480,5950,5930,5950,5930,4604
|
|
20240604,104400,843337050,5930,5910,5930,5910,67
|
|
20240604,104300,842941060,5940,5940,5940,5940,106
|
|
20240604,104200,842311420,5940,5930,5940,5910,95
|
|
20240604,104100,841749020,5930,5930,5930,5900,744
|
|
20240604,104000,837356270,5910,5910,5910,5910,556
|
|
20240604,103900,834070310,5910,5910,5910,5910,2
|
|
20240604,103800,834058490,5920,5920,5920,5920,66
|
|
20240604,103700,833667770,5910,5910,5910,5910,950
|
|
20240604,103600,828053270,5910,5910,5910,5910,93
|
|
20240604,103500,827503640,5910,5920,5920,5900,3808
|
|
20240604,103400,804995910,5920,5940,5940,5920,351
|
|
20240604,103300,802916970,5940,5930,5940,5920,163
|
|
20240604,103200,801950970,5930,5930,5930,5920,1493
|
|
20240604,103100,793097780,5930,5950,5950,5930,75
|
|
20240604,103000,792652990,5950,5950,5950,5950,32
|
|
20240604,102900,792462590,5930,5930,5930,5930,63
|
|
20240604,102800,792089000,5960,5960,5960,5960,11
|
|
20240604,102700,792023440,5930,5940,5940,5930,332
|
|
20240604,102600,790053070,5970,5970,5970,5970,0
|
|
20240604,102500,790053070,5970,5940,5970,5940,74
|
|
20240604,102400,789613480,5970,5970,5970,5940,54
|
|
20240604,102300,789292600,5960,5940,5960,5940,43
|
|
20240604,102200,789036340,5940,5970,5970,5940,3355
|
|
20240604,102100,769064630,5970,5960,5970,5960,223
|
|
20240604,102000,767735540,5960,5950,5970,5950,197
|
|
20240604,101900,766563060,5970,5970,5970,5950,22
|
|
20240604,101800,766431940,5970,5950,5970,5950,53
|
|
20240604,101700,766116560,5960,5970,5970,5960,2
|
|
20240604,101600,766104630,5950,5930,5970,5930,6267
|
|
20240604,101500,728711810,5930,5930,5960,5930,110
|
|
20240604,101400,728059430,5930,5950,5960,5920,1851
|
|
20240604,101300,717055080,5940,5940,5940,5940,1698
|
|
20240604,101200,706968960,5940,5900,5940,5900,2757
|
|
20240604,101100,690628870,5910,5910,5910,5910,1
|
|
20240604,101000,690622960,5920,5910,5920,5910,504
|
|
20240604,100900,687640150,5910,5920,5920,5900,85
|
|
20240604,100800,687138420,5920,5920,5920,5910,327
|
|
20240604,100700,685205820,5920,5910,5920,5910,273
|
|
20240604,100600,683592320,5910,5900,5910,5890,502
|
|
20240604,100500,680635490,5910,5910,5910,5880,5618
|
|
20240604,100400,647532710,5910,5910,5930,5910,1057
|
|
20240604,100300,641279600,5910,5900,5910,5900,454
|
|
20240604,100200,638600970,5910,5910,5910,5890,170
|
|
20240604,100100,637597900,5910,5910,5910,5900,25
|
|
20240604,100000,637450270,5920,5920,5920,5890,333
|
|
20240604,095900,635484600,5920,5910,5930,5900,591
|
|
20240604,095800,631994710,5930,5930,5930,5930,7
|
|
20240604,095700,631953200,5930,5930,5930,5930,1
|
|
20240604,095600,631947270,5930,5930,5930,5910,71
|
|
20240604,095500,631527620,5910,5900,5930,5900,1037
|
|
20240604,095400,625403930,5910,5900,5910,5900,1047
|
|
20240604,095300,619218690,5910,5910,5910,5900,1714
|
|
20240604,095200,609106070,5910,5930,5930,5900,1981
|
|
20240604,095100,597416500,5920,5920,5920,5920,1
|
|
20240604,095000,597410580,5940,5960,5960,5910,655
|
|
20240604,094900,593521320,5960,5910,5960,5900,4493
|
|
20240604,094800,566909030,5940,5910,5940,5910,338
|
|
20240604,094700,564911390,5940,5930,5940,5930,41
|
|
20240604,094600,564668250,5940,5900,5940,5900,263
|
|
20240604,094500,563110150,5930,5930,5930,5930,3
|
|
20240604,094400,563092360,5950,5910,5950,5890,11679
|
|
20240604,094300,494147470,5910,5920,5930,5910,3509
|
|
20240604,094200,473403120,5950,5950,5950,5950,91
|
|
20240604,094100,472861670,5950,5950,5950,5920,67
|
|
20240604,094000,472464940,5910,5940,5940,5910,5142
|
|
20240604,093900,442041330,5940,5950,5950,5940,315
|
|
20240604,093800,440170130,5950,5950,5950,5950,2
|
|
20240604,093700,440158230,5930,5950,5950,5930,778
|
|
20240604,093600,435541990,5950,5940,5950,5930,948
|
|
20240604,093500,429913240,5930,5920,5930,5920,1076
|
|
20240604,093400,423532940,5910,5920,5930,5910,2924
|
|
20240604,093300,406247900,5920,5930,5930,5920,609
|
|
20240604,093200,402636910,5910,5920,5920,5910,317
|
|
20240604,093100,400761440,5930,5930,5940,5930,799
|
|
20240604,093000,396023200,5920,5920,5930,5910,1117
|
|
20240604,092900,389412860,5910,5910,5910,5910,1297
|
|
20240604,092800,381747590,5910,5930,5930,5910,1417
|
|
20240604,092700,373354730,5940,5940,5940,5930,854
|
|
20240604,092600,368286180,5940,5940,5940,5940,270
|
|
20240604,092500,366682380,5970,5930,5970,5930,92
|
|
20240604,092400,366135980,5930,5970,5970,5930,1001
|
|
20240604,092300,360200010,5940,5940,5940,5940,111
|
|
20240604,092200,359540670,5940,5920,5940,5910,4543
|
|
20240604,092100,332673780,5940,5930,5940,5930,633
|
|
20240604,092000,328917760,5940,5940,5940,5930,94
|
|
20240604,091900,328359900,5940,5940,5940,5930,147
|
|
20240604,091800,327488120,5940,5940,5940,5940,25
|
|
20240604,091700,327339620,5910,5950,5950,5910,6416
|
|
20240604,091600,289309770,5970,5940,5970,5930,8742
|
|
20240604,091500,237392290,5970,5950,5970,5950,1352
|
|
20240604,091400,229347600,5950,5950,5970,5950,911
|
|
20240604,091300,223924920,5950,5960,5960,5950,248
|
|
20240604,091200,222449280,5950,5960,5960,5950,502
|
|
20240604,091100,219462360,5970,5960,5970,5950,999
|
|
20240604,091000,213510210,5960,5960,5970,5950,725
|
|
20240604,090900,209190950,5950,5950,5970,5950,1826
|
|
20240604,090800,198316650,5970,5970,5970,5950,4581
|
|
20240604,090700,171048480,5970,5970,5980,5960,1398
|
|
20240604,090600,162710580,5980,5970,5980,5970,568
|
|
20240604,090500,159317570,5970,5980,5980,5930,9106
|
|
20240604,090400,105139420,5970,5990,5990,5970,3285
|
|
20240604,090300,85506660,5990,6000,6030,5990,1795
|
|
20240604,090200,74740250,6000,5990,6010,5980,2059
|
|
20240604,090100,62383150,5990,5990,6000,5980,569
|
|
20240604,090000,58974970,6000,5980,6010,5980,9862
|