652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194900,239687830,5200,5200,5200,5200,4040
|
|
20240604,194800,239687830,5200,5200,5200,5200,0
|
|
20240604,194700,239687830,5200,5200,5200,5200,0
|
|
20240604,194600,239687830,5200,5200,5200,5200,0
|
|
20240604,194500,239687830,5200,5200,5200,5200,0
|
|
20240604,194400,239687830,5200,5200,5200,5200,0
|
|
20240604,194300,239687830,5200,5200,5200,5200,0
|
|
20240604,194200,239687830,5200,5200,5200,5200,0
|
|
20240604,194100,239687830,5200,5200,5200,5200,0
|
|
20240604,194000,239687830,5200,5200,5200,5200,0
|
|
20240604,193900,239687830,5200,5200,5200,5200,0
|
|
20240604,193800,239687830,5200,5200,5200,5200,0
|
|
20240604,193700,239687830,5200,5200,5200,5200,0
|
|
20240604,193600,239687830,5200,5200,5200,5200,0
|
|
20240604,193500,239687830,5200,5200,5200,5200,0
|
|
20240604,193400,239687830,5200,5200,5200,5200,0
|
|
20240604,193300,239687830,5200,5200,5200,5200,0
|
|
20240604,193200,239687830,5200,5200,5200,5200,0
|
|
20240604,193100,239687830,5200,5200,5200,5200,0
|
|
20240604,193000,239687830,5200,5200,5200,5200,0
|
|
20240604,192900,239687830,5200,5200,5200,5200,0
|
|
20240604,192800,239687830,5200,5200,5200,5200,0
|
|
20240604,192700,239687830,5200,5200,5200,5200,0
|
|
20240604,192600,239687830,5200,5200,5200,5200,0
|
|
20240604,192500,239687830,5200,5200,5200,5200,0
|
|
20240604,192400,239687830,5200,5200,5200,5200,0
|
|
20240604,192300,239687830,5200,5200,5200,5200,0
|
|
20240604,192200,239687830,5200,5200,5200,5200,0
|
|
20240604,192100,239687830,5200,5200,5200,5200,0
|
|
20240604,192000,239687830,5200,5200,5200,5200,0
|
|
20240604,191900,239687830,5200,5200,5200,5200,4040
|
|
20240604,191800,239687830,5200,5200,5200,5200,0
|
|
20240604,191700,239687830,5200,5200,5200,5200,0
|
|
20240604,191600,239687830,5200,5200,5200,5200,0
|
|
20240604,191500,239687830,5200,5200,5200,5200,0
|
|
20240604,191400,239687830,5200,5200,5200,5200,0
|
|
20240604,191300,239687830,5200,5200,5200,5200,0
|
|
20240604,191200,239687830,5200,5200,5200,5200,0
|
|
20240604,191100,239687830,5200,5200,5200,5200,0
|
|
20240604,191000,239687830,5200,5200,5200,5200,0
|
|
20240604,190900,239687830,5200,5200,5200,5200,0
|
|
20240604,190800,239687830,5200,5200,5200,5200,0
|
|
20240604,190700,239687830,5200,5200,5200,5200,0
|
|
20240604,190600,239687830,5200,5200,5200,5200,0
|
|
20240604,190500,239687830,5200,5200,5200,5200,0
|
|
20240604,190400,239687830,5200,5200,5200,5200,0
|
|
20240604,190300,239687830,5200,5200,5200,5200,0
|
|
20240604,190200,239687830,5200,5200,5200,5200,0
|
|
20240604,190100,239687830,5200,5200,5200,5200,0
|
|
20240604,190000,239687830,5200,5200,5200,5200,0
|
|
20240604,185900,239687830,5200,5200,5200,5200,0
|
|
20240604,185800,239687830,5200,5200,5200,5200,0
|
|
20240604,185700,239687830,5200,5200,5200,5200,0
|
|
20240604,185600,239687830,5200,5200,5200,5200,0
|
|
20240604,185500,239687830,5200,5200,5200,5200,0
|
|
20240604,185400,239687830,5200,5200,5200,5200,0
|
|
20240604,185300,239687830,5200,5200,5200,5200,0
|
|
20240604,185200,239687830,5200,5200,5200,5200,0
|
|
20240604,185100,239687830,5200,5200,5200,5200,0
|
|
20240604,185000,239687830,5200,5200,5200,5200,0
|
|
20240604,184900,239687830,5200,5200,5200,5200,4040
|
|
20240604,184800,239687830,5200,5200,5200,5200,0
|
|
20240604,184700,239687830,5200,5200,5200,5200,0
|
|
20240604,184600,239687830,5200,5200,5200,5200,0
|
|
20240604,184500,239687830,5200,5200,5200,5200,0
|
|
20240604,184400,239687830,5200,5200,5200,5200,0
|
|
20240604,184300,239687830,5200,5200,5200,5200,0
|
|
20240604,184200,239687830,5200,5200,5200,5200,0
|
|
20240604,184100,239687830,5200,5200,5200,5200,0
|
|
20240604,184000,239687830,5200,5200,5200,5200,0
|
|
20240604,183900,239687830,5200,5200,5200,5200,0
|
|
20240604,183800,239687830,5200,5200,5200,5200,0
|
|
20240604,183700,239687830,5200,5200,5200,5200,0
|
|
20240604,183600,239687830,5200,5200,5200,5200,0
|
|
20240604,183500,239687830,5200,5200,5200,5200,0
|
|
20240604,183400,239687830,5200,5200,5200,5200,0
|
|
20240604,183300,239687830,5200,5200,5200,5200,0
|
|
20240604,183200,239687830,5200,5200,5200,5200,0
|
|
20240604,183100,239687830,5200,5200,5200,5200,0
|
|
20240604,183000,239687830,5200,5200,5200,5200,0
|
|
20240604,182900,239687830,5200,5200,5200,5200,0
|
|
20240604,182800,239687830,5200,5200,5200,5200,0
|
|
20240604,182700,239687830,5200,5200,5200,5200,0
|
|
20240604,182600,239687830,5200,5200,5200,5200,0
|
|
20240604,182500,239687830,5200,5200,5200,5200,0
|
|
20240604,182400,239687830,5200,5200,5200,5200,0
|
|
20240604,182300,239687830,5200,5200,5200,5200,0
|
|
20240604,182200,239687830,5200,5200,5200,5200,0
|
|
20240604,182100,239687830,5200,5200,5200,5200,0
|
|
20240604,182000,239687830,5200,5200,5200,5200,0
|
|
20240604,181900,239687830,5200,5200,5200,5200,4040
|
|
20240604,181800,239687830,5200,5200,5200,5200,0
|
|
20240604,181700,239687830,5200,5200,5200,5200,0
|
|
20240604,181600,239687830,5200,5200,5200,5200,0
|
|
20240604,181500,239687830,5200,5200,5200,5200,0
|
|
20240604,181400,239687830,5200,5200,5200,5200,0
|
|
20240604,181300,239687830,5200,5200,5200,5200,0
|
|
20240604,181200,239687830,5200,5200,5200,5200,0
|
|
20240604,181100,239687830,5200,5200,5200,5200,0
|
|
20240604,181000,239687830,5200,5200,5200,5200,0
|
|
20240604,180900,239687830,5200,5200,5200,5200,0
|
|
20240604,180800,239687830,5200,5200,5200,5200,0
|
|
20240604,180700,239687830,5200,5200,5200,5200,0
|
|
20240604,180600,239687830,5200,5200,5200,5200,0
|
|
20240604,180500,239687830,5200,5200,5200,5200,0
|
|
20240604,180400,239687830,5200,5200,5200,5200,0
|
|
20240604,180300,239687830,5200,5200,5200,5200,0
|
|
20240604,180200,239687830,5200,5200,5200,5200,0
|
|
20240604,180100,239687830,5200,5200,5200,5200,0
|
|
20240604,180000,239687830,5200,5200,5200,5200,0
|
|
20240604,175900,239687830,5200,5200,5200,5200,0
|
|
20240604,175800,239687830,5200,5200,5200,5200,0
|
|
20240604,175700,239687830,5200,5200,5200,5200,0
|
|
20240604,175600,239687830,5200,5200,5200,5200,0
|
|
20240604,175500,239687830,5200,5200,5200,5200,0
|
|
20240604,175400,239687830,5200,5200,5200,5200,0
|
|
20240604,175300,239687830,5200,5200,5200,5200,0
|
|
20240604,175200,239687830,5200,5200,5200,5200,0
|
|
20240604,175100,239687830,5200,5200,5200,5200,0
|
|
20240604,175000,239687830,5200,5200,5200,5200,0
|
|
20240604,174900,239687830,5200,5200,5200,5200,4040
|
|
20240604,174800,239687830,5200,5200,5200,5200,0
|
|
20240604,174700,239687830,5200,5200,5200,5200,0
|
|
20240604,174600,239687830,5200,5200,5200,5200,0
|
|
20240604,174500,239687830,5200,5200,5200,5200,0
|
|
20240604,174400,239687830,5200,5200,5200,5200,0
|
|
20240604,174300,239687830,5200,5200,5200,5200,0
|
|
20240604,174200,239687830,5200,5200,5200,5200,0
|
|
20240604,174100,239687830,5200,5200,5200,5200,0
|
|
20240604,174000,239687830,5200,5200,5200,5200,0
|
|
20240604,173900,239687830,5200,5200,5200,5200,0
|
|
20240604,173800,239687830,5200,5200,5200,5200,0
|
|
20240604,173700,239687830,5200,5200,5200,5200,0
|
|
20240604,173600,239687830,5200,5200,5200,5200,0
|
|
20240604,173500,239687830,5200,5200,5200,5200,0
|
|
20240604,173400,239687830,5200,5200,5200,5200,0
|
|
20240604,173300,239687830,5200,5200,5200,5200,0
|
|
20240604,173200,239687830,5200,5200,5200,5200,0
|
|
20240604,173100,239687830,5200,5200,5200,5200,0
|
|
20240604,173000,239687830,5200,5200,5200,5200,0
|
|
20240604,172900,239687830,5200,5200,5200,5200,0
|
|
20240604,172800,239687830,5200,5200,5200,5200,0
|
|
20240604,172700,239687830,5200,5200,5200,5200,0
|
|
20240604,172600,239687830,5200,5200,5200,5200,0
|
|
20240604,172500,239687830,5200,5200,5200,5200,0
|
|
20240604,172400,239687830,5200,5200,5200,5200,0
|
|
20240604,172300,239687830,5200,5200,5200,5200,0
|
|
20240604,172200,239687830,5200,5200,5200,5200,0
|
|
20240604,172100,239687830,5200,5200,5200,5200,0
|
|
20240604,172000,239687830,5200,5200,5200,5200,0
|
|
20240604,171900,239687830,5200,5200,5200,5200,4040
|
|
20240604,171800,239687830,5200,5200,5200,5200,0
|
|
20240604,171700,239687830,5200,5200,5200,5200,0
|
|
20240604,171600,239687830,5200,5200,5200,5200,0
|
|
20240604,171500,239687830,5200,5200,5200,5200,0
|
|
20240604,171400,239687830,5200,5200,5200,5200,0
|
|
20240604,171300,239687830,5200,5200,5200,5200,0
|
|
20240604,171200,239687830,5200,5200,5200,5200,0
|
|
20240604,171100,239687830,5200,5200,5200,5200,0
|
|
20240604,171000,239687830,5200,5200,5200,5200,0
|
|
20240604,170900,239687830,5200,5200,5200,5200,0
|
|
20240604,170800,239687830,5200,5200,5200,5200,0
|
|
20240604,170700,239687830,5200,5200,5200,5200,0
|
|
20240604,170600,239687830,5200,5200,5200,5200,0
|
|
20240604,170500,239687830,5200,5200,5200,5200,0
|
|
20240604,170400,239687830,5200,5200,5200,5200,0
|
|
20240604,170300,239687830,5200,5200,5200,5200,0
|
|
20240604,170200,239687830,5200,5200,5200,5200,0
|
|
20240604,170100,239687830,5200,5200,5200,5200,0
|
|
20240604,170000,239687830,5200,5200,5200,5200,0
|
|
20240604,165900,239687830,5200,5200,5200,5200,0
|
|
20240604,165800,239687830,5200,5200,5200,5200,0
|
|
20240604,165700,239687830,5200,5200,5200,5200,0
|
|
20240604,165600,239687830,5200,5200,5200,5200,0
|
|
20240604,165500,239687830,5200,5200,5200,5200,0
|
|
20240604,165400,239687830,5200,5200,5200,5200,0
|
|
20240604,165300,239687830,5200,5200,5200,5200,0
|
|
20240604,165200,239687830,5200,5200,5200,5200,0
|
|
20240604,165100,239687830,5200,5200,5200,5200,0
|
|
20240604,165000,239687830,5200,5200,5200,5200,0
|
|
20240604,164900,239687830,5200,5200,5200,5200,4040
|
|
20240604,164800,239687830,5200,5200,5200,5200,0
|
|
20240604,164700,239687830,5200,5200,5200,5200,0
|
|
20240604,164600,239687830,5200,5200,5200,5200,0
|
|
20240604,164500,239687830,5200,5200,5200,5200,0
|
|
20240604,164400,239687830,5200,5200,5200,5200,0
|
|
20240604,164300,239687830,5200,5200,5200,5200,0
|
|
20240604,164200,239687830,5200,5200,5200,5200,0
|
|
20240604,164100,239687830,5200,5200,5200,5200,0
|
|
20240604,164000,239687830,5200,5200,5200,5200,0
|
|
20240604,163900,239687830,5200,5200,5200,5200,0
|
|
20240604,163800,239687830,5200,5200,5200,5200,0
|
|
20240604,163700,239687830,5200,5200,5200,5200,0
|
|
20240604,163600,239687830,5200,5200,5200,5200,0
|
|
20240604,163500,239687830,5200,5200,5200,5200,0
|
|
20240604,163400,239687830,5200,5200,5200,5200,0
|
|
20240604,163300,239687830,5200,5200,5200,5200,0
|
|
20240604,163200,239687830,5200,5200,5200,5200,0
|
|
20240604,163100,239687830,5200,5200,5200,5200,0
|
|
20240604,163000,239687830,5200,5200,5200,5200,0
|
|
20240604,162900,239687830,5200,5200,5200,5200,0
|
|
20240604,162800,239687830,5200,5200,5200,5200,0
|
|
20240604,162700,239687830,5200,5200,5200,5200,0
|
|
20240604,162600,239687830,5200,5200,5200,5200,0
|
|
20240604,162500,239687830,5200,5200,5200,5200,0
|
|
20240604,162400,239687830,5200,5200,5200,5200,0
|
|
20240604,162300,239687830,5200,5200,5200,5200,0
|
|
20240604,162200,239687830,5200,5200,5200,5200,0
|
|
20240604,162100,239687830,5200,5200,5200,5200,0
|
|
20240604,162000,239687830,5200,5200,5200,5200,0
|
|
20240604,161900,239687830,5200,5200,5200,5200,4040
|
|
20240604,161800,239687830,5200,5200,5200,5200,0
|
|
20240604,161700,239687830,5200,5200,5200,5200,0
|
|
20240604,161600,239687830,5200,5200,5200,5200,0
|
|
20240604,161500,239687830,5200,5200,5200,5200,0
|
|
20240604,161400,239687830,5200,5200,5200,5200,0
|
|
20240604,161300,239687830,5200,5200,5200,5200,0
|
|
20240604,161200,239687830,5200,5200,5200,5200,0
|
|
20240604,161100,239687830,5200,5200,5200,5200,0
|
|
20240604,161000,239687830,5200,5200,5200,5200,0
|
|
20240604,160900,239687830,5200,5200,5200,5200,0
|
|
20240604,160800,239687830,5200,5200,5200,5200,0
|
|
20240604,160700,239687830,5200,5200,5200,5200,0
|
|
20240604,160600,239687830,5200,5200,5200,5200,0
|
|
20240604,160500,239687830,5200,5200,5200,5200,0
|
|
20240604,160400,239687830,5200,5200,5200,5200,0
|
|
20240604,160300,239687830,5200,5200,5200,5200,0
|
|
20240604,160200,239687830,5200,5200,5200,5200,0
|
|
20240604,160100,239687830,5200,5200,5200,5200,0
|
|
20240604,160000,239687830,5200,5200,5200,5200,0
|
|
20240604,155900,239687830,5200,5200,5200,5200,0
|
|
20240604,155800,239687830,5200,5200,5200,5200,0
|
|
20240604,155700,239687830,5200,5200,5200,5200,0
|
|
20240604,155600,239687830,5200,5200,5200,5200,0
|
|
20240604,155500,239687830,5200,5200,5200,5200,0
|
|
20240604,155400,239687830,5200,5200,5200,5200,0
|
|
20240604,155300,239687830,5200,5200,5200,5200,0
|
|
20240604,155200,239687830,5200,5200,5200,5200,0
|
|
20240604,155100,239687830,5200,5200,5200,5200,0
|
|
20240604,155000,239687830,5200,5200,5200,5200,0
|
|
20240604,154900,239687830,5200,5200,5200,5200,4040
|
|
20240604,154800,239687830,5200,5200,5200,5200,0
|
|
20240604,154700,239687830,5200,5200,5200,5200,0
|
|
20240604,154600,239687830,5200,5200,5200,5200,0
|
|
20240604,154500,239687830,5200,5200,5200,5200,0
|
|
20240604,154400,239687830,5200,5200,5200,5200,0
|
|
20240604,154300,239687830,5200,5200,5200,5200,0
|
|
20240604,154200,239687830,5200,5200,5200,5200,0
|
|
20240604,154100,239687830,5200,5200,5200,5200,0
|
|
20240604,154000,239687830,5200,5200,5200,5200,0
|
|
20240604,153900,239687830,5200,5200,5200,5200,0
|
|
20240604,153800,239687830,5200,5200,5200,5200,0
|
|
20240604,153700,239687830,5200,5200,5200,5200,0
|
|
20240604,153600,239687830,5200,5200,5200,5200,0
|
|
20240604,153500,239687830,5200,5200,5200,5200,0
|
|
20240604,153400,239687830,5200,5200,5200,5200,0
|
|
20240604,153300,239687830,5200,5200,5200,5200,0
|
|
20240604,153200,239687830,5200,5200,5200,5200,0
|
|
20240604,153100,239687830,5200,5200,5200,5200,0
|
|
20240604,153000,239687830,5200,5200,5200,5200,4040
|
|
20240604,152900,218679830,5200,5200,5200,5200,0
|
|
20240604,152800,218679830,5200,5200,5200,5200,0
|
|
20240604,152700,218679830,5200,5200,5200,5200,0
|
|
20240604,152600,218679830,5200,5200,5200,5200,0
|
|
20240604,152500,218679830,5200,5200,5200,5200,0
|
|
20240604,152400,218679830,5200,5200,5200,5200,0
|
|
20240604,152300,218679830,5200,5200,5200,5200,0
|
|
20240604,152200,218679830,5200,5200,5200,5200,0
|
|
20240604,152100,218679830,5200,5200,5200,5200,0
|
|
20240604,152000,218679830,5200,5200,5200,5200,0
|
|
20240604,151900,218679830,5200,5200,5200,5200,335
|
|
20240604,151800,216937830,5200,5200,5200,5200,55
|
|
20240604,151700,216651830,5200,5200,5200,5200,29
|
|
20240604,151600,216501030,5200,5190,5200,5190,4198
|
|
20240604,151500,194671550,5200,5200,5200,5200,0
|
|
20240604,151400,194671550,5200,5200,5200,5200,1
|
|
20240604,151300,194666350,5190,5190,5190,5190,19
|
|
20240604,151200,194567740,5190,5190,5190,5190,42
|
|
20240604,151100,194349760,5200,5200,5200,5200,2
|
|
20240604,151000,194339360,5180,5180,5180,5180,1
|
|
20240604,150900,194334180,5180,5180,5180,5180,0
|
|
20240604,150800,194334180,5180,5180,5180,5180,1
|
|
20240604,150700,194329000,5180,5180,5180,5180,0
|
|
20240604,150600,194329000,5180,5180,5180,5180,0
|
|
20240604,150500,194329000,5180,5180,5180,5180,1925
|
|
20240604,150400,184357500,5190,5190,5190,5190,2
|
|
20240604,150300,184347120,5180,5190,5190,5180,156
|
|
20240604,150200,183537640,5190,5190,5190,5190,478
|
|
20240604,150100,181056820,5190,5200,5210,5190,194
|
|
20240604,150000,180049190,5210,5210,5210,5210,29
|
|
20240604,145900,179898100,5200,5200,5200,5190,227
|
|
20240604,145800,178717930,5200,5200,5200,5200,17
|
|
20240604,145700,178629530,5190,5190,5190,5190,0
|
|
20240604,145600,178629530,5190,5200,5200,5190,23
|
|
20240604,145500,178509990,5200,5200,5200,5200,0
|
|
20240604,145400,178509990,5200,5200,5200,5200,17
|
|
20240604,145300,178421590,5200,5200,5200,5200,1
|
|
20240604,145200,178416390,5200,5200,5200,5200,17
|
|
20240604,145100,178327990,5190,5190,5190,5190,334
|
|
20240604,145000,176594530,5190,5200,5200,5190,24
|
|
20240604,144900,176469800,5210,5210,5210,5210,0
|
|
20240604,144800,176469800,5210,5210,5210,5210,17
|
|
20240604,144700,176381230,5210,5210,5210,5210,15
|
|
20240604,144600,176303080,5190,5200,5200,5190,261
|
|
20240604,144500,174945950,5200,5200,5200,5200,7
|
|
20240604,144400,174909550,5200,5190,5200,5190,73
|
|
20240604,144300,174530580,5190,5190,5190,5190,7
|
|
20240604,144200,174494250,5190,5190,5190,5190,10
|
|
20240604,144100,174442350,5190,5190,5190,5190,8
|
|
20240604,144000,174400830,5190,5190,5190,5190,11
|
|
20240604,143900,174343740,5200,5180,5200,5180,13
|
|
20240604,143800,174276260,5200,5200,5200,5200,11
|
|
20240604,143700,174219060,5200,5200,5200,5200,18
|
|
20240604,143600,174125460,5180,5200,5200,5180,18
|
|
20240604,143500,174031900,5200,5200,5200,5200,12
|
|
20240604,143400,173969500,5180,5200,5200,5180,1341
|
|
20240604,143300,167017780,5190,5200,5200,5190,13
|
|
20240604,143200,166950200,5200,5200,5200,5200,7
|
|
20240604,143100,166913800,5190,5200,5200,5190,13
|
|
20240604,143000,166846220,5200,5200,5200,5200,7
|
|
20240604,142900,166809820,5190,5210,5210,5190,14
|
|
20240604,142800,166736920,5210,5210,5210,5210,7
|
|
20240604,142700,166700450,5190,5210,5210,5190,27
|
|
20240604,142600,166560100,5210,5210,5210,5210,7
|
|
20240604,142500,166523630,5190,5210,5210,5190,13
|
|
20240604,142400,166455940,5210,5210,5210,5210,7
|
|
20240604,142300,166419470,5190,5210,5210,5190,21
|
|
20240604,142200,166310100,5180,5200,5200,5180,324
|
|
20240604,142100,164625460,5200,5200,5200,5200,18
|
|
20240604,142000,164531860,5180,5190,5190,5180,1222
|
|
20240604,141900,158200420,5190,5210,5210,5190,20
|
|
20240604,141800,158096260,5190,5190,5190,5190,2
|
|
20240604,141700,158085880,5210,5190,5210,5190,19
|
|
20240604,141600,157986910,5210,5210,5210,5190,14
|
|
20240604,141500,157914010,5210,5210,5210,5210,7
|
|
20240604,141400,157877540,5190,5210,5210,5190,13
|
|
20240604,141300,157809850,5210,5200,5210,5190,510
|
|
20240604,141200,155157870,5180,5200,5200,5180,20
|
|
20240604,141100,155053910,5200,5200,5200,5200,0
|
|
20240604,141000,155053910,5200,5200,5200,5180,21
|
|
20240604,140900,154944750,5180,5180,5180,5180,3
|
|
20240604,140800,154929210,5180,5200,5200,5180,21
|
|
20240604,140700,154820050,5180,5180,5180,5180,0
|
|
20240604,140600,154820050,5180,5200,5200,5180,23
|
|
20240604,140500,154700530,5200,5200,5200,5200,0
|
|
20240604,140400,154700530,5200,5190,5200,5180,44
|
|
20240604,140300,154472100,5190,5200,5200,5190,53
|
|
20240604,140200,154196530,5200,5200,5200,5200,0
|
|
20240604,140100,154196530,5200,5200,5200,5200,0
|
|
20240604,140000,154196530,5200,5200,5200,5200,0
|
|
20240604,135900,154196530,5200,5200,5200,5200,2
|
|
20240604,135800,154186130,5190,5190,5190,5190,0
|
|
20240604,135700,154186130,5190,5200,5200,5190,55
|
|
20240604,135600,153900190,5200,5200,5200,5200,1
|
|
20240604,135500,153894990,5190,5190,5190,5190,0
|
|
20240604,135400,153894990,5190,5200,5200,5190,89
|
|
20240604,135300,153432290,5190,5190,5190,5190,0
|
|
20240604,135200,153432290,5190,5190,5190,5190,0
|
|
20240604,135100,153432290,5190,5190,5190,5190,0
|
|
20240604,135000,153432290,5190,5190,5190,5190,0
|
|
20240604,134900,153432290,5190,5190,5190,5190,0
|
|
20240604,134800,153432290,5190,5190,5190,5190,0
|
|
20240604,134700,153432290,5190,5190,5190,5190,0
|
|
20240604,134600,153432290,5190,5190,5190,5190,0
|
|
20240604,134500,153432290,5190,5190,5190,5190,0
|
|
20240604,134400,153432290,5190,5190,5190,5190,0
|
|
20240604,134300,153432290,5190,5190,5190,5190,0
|
|
20240604,134200,153432290,5190,5190,5190,5190,0
|
|
20240604,134100,153432290,5190,5190,5190,5190,0
|
|
20240604,134000,153432290,5190,5200,5200,5190,11
|
|
20240604,133900,153375100,5180,5180,5180,5180,0
|
|
20240604,133800,153375100,5180,5180,5180,5180,0
|
|
20240604,133700,153375100,5180,5180,5180,5180,0
|
|
20240604,133600,153375100,5180,5190,5190,5180,224
|
|
20240604,133500,152212660,5190,5190,5190,5190,0
|
|
20240604,133400,152212660,5190,5190,5190,5190,0
|
|
20240604,133300,152212660,5190,5190,5190,5190,0
|
|
20240604,133200,152212660,5190,5190,5190,5190,1
|
|
20240604,133100,152207470,5180,5180,5180,5180,0
|
|
20240604,133000,152207470,5180,5180,5180,5180,50
|
|
20240604,132900,151948470,5200,5200,5200,5200,1
|
|
20240604,132800,151943270,5200,5200,5200,5200,0
|
|
20240604,132700,151943270,5200,5200,5200,5200,3
|
|
20240604,132600,151927670,5170,5170,5170,5170,0
|
|
20240604,132500,151927670,5170,5180,5180,5170,138
|
|
20240604,132400,151213580,5190,5190,5190,5190,68
|
|
20240604,132300,150860660,5190,5190,5190,5190,0
|
|
20240604,132200,150860660,5190,5190,5190,5190,0
|
|
20240604,132100,150860660,5190,5190,5190,5190,32
|
|
20240604,132000,150694580,5190,5190,5190,5190,2
|
|
20240604,131900,150684200,5190,5190,5190,5190,1
|
|
20240604,131800,150679010,5190,5190,5190,5190,0
|
|
20240604,131700,150679010,5190,5190,5190,5190,0
|
|
20240604,131600,150679010,5190,5190,5190,5190,0
|
|
20240604,131500,150679010,5190,5190,5190,5190,0
|
|
20240604,131400,150679010,5190,5190,5190,5190,0
|
|
20240604,131300,150679010,5190,5190,5190,5190,0
|
|
20240604,131200,150679010,5190,5190,5190,5190,1
|
|
20240604,131100,150673820,5180,5180,5180,5180,0
|
|
20240604,131000,150673820,5180,5180,5180,5180,0
|
|
20240604,130900,150673820,5180,5180,5180,5180,0
|
|
20240604,130800,150673820,5180,5180,5180,5180,0
|
|
20240604,130700,150673820,5180,5180,5180,5180,0
|
|
20240604,130600,150673820,5180,5180,5180,5180,0
|
|
20240604,130500,150673820,5180,5180,5180,5180,0
|
|
20240604,130400,150673820,5180,5180,5180,5180,0
|
|
20240604,130300,150673820,5180,5180,5180,5180,0
|
|
20240604,130200,150673820,5180,5180,5180,5180,0
|
|
20240604,130100,150673820,5180,5180,5180,5180,0
|
|
20240604,130000,150673820,5180,5180,5180,5180,0
|
|
20240604,125900,150673820,5180,5180,5180,5180,0
|
|
20240604,125800,150673820,5180,5180,5180,5180,0
|
|
20240604,125700,150673820,5180,5180,5180,5180,0
|
|
20240604,125600,150673820,5180,5180,5180,5180,0
|
|
20240604,125500,150673820,5180,5180,5180,5180,9
|
|
20240604,125400,150627200,5160,5160,5160,5160,160
|
|
20240604,125300,149801600,5170,5180,5180,5170,4021
|
|
20240604,125200,129009220,5180,5180,5180,5180,97
|
|
20240604,125100,128506760,5200,5200,5200,5200,0
|
|
20240604,125000,128506760,5200,5200,5200,5200,0
|
|
20240604,124900,128506760,5200,5200,5200,5200,5
|
|
20240604,124800,128480760,5180,5180,5180,5180,0
|
|
20240604,124700,128480760,5180,5180,5180,5180,0
|
|
20240604,124600,128480760,5180,5180,5180,5180,279
|
|
20240604,124500,127035540,5180,5180,5180,5180,0
|
|
20240604,124400,127035540,5180,5190,5190,5180,1163
|
|
20240604,124300,121003200,5190,5190,5190,5190,0
|
|
20240604,124200,121003200,5190,5180,5190,5180,611
|
|
20240604,124100,117838150,5180,5180,5180,5180,5
|
|
20240604,124000,117812250,5190,5190,5190,5190,0
|
|
20240604,123900,117812250,5190,5190,5190,5190,0
|
|
20240604,123800,117812250,5190,5190,5190,5190,0
|
|
20240604,123700,117812250,5190,5190,5190,5190,0
|
|
20240604,123600,117812250,5190,5190,5190,5190,2
|
|
20240604,123500,117801870,5180,5190,5190,5180,27
|
|
20240604,123400,117661910,5190,5190,5190,5190,132
|
|
20240604,123300,116976830,5190,5190,5190,5190,0
|
|
20240604,123200,116976830,5190,5190,5190,5190,0
|
|
20240604,123100,116976830,5190,5190,5190,5190,0
|
|
20240604,123000,116976830,5190,5190,5190,5190,0
|
|
20240604,122900,116976830,5190,5190,5190,5190,1
|
|
20240604,122800,116971640,5190,5190,5190,5190,0
|
|
20240604,122700,116971640,5190,5190,5190,5190,0
|
|
20240604,122600,116971640,5190,5190,5190,5190,0
|
|
20240604,122500,116971640,5190,5190,5190,5190,0
|
|
20240604,122400,116971640,5190,5190,5190,5190,0
|
|
20240604,122300,116971640,5190,5190,5190,5190,0
|
|
20240604,122200,116971640,5190,5190,5190,5190,0
|
|
20240604,122100,116971640,5190,5190,5190,5190,0
|
|
20240604,122000,116971640,5190,5190,5190,5190,0
|
|
20240604,121900,116971640,5190,5190,5190,5190,0
|
|
20240604,121800,116971640,5190,5190,5190,5190,0
|
|
20240604,121700,116971640,5190,5190,5190,5190,0
|
|
20240604,121600,116971640,5190,5190,5190,5190,0
|
|
20240604,121500,116971640,5190,5190,5190,5190,0
|
|
20240604,121400,116971640,5190,5190,5190,5190,0
|
|
20240604,121300,116971640,5190,5190,5190,5190,20
|
|
20240604,121200,116867840,5180,5180,5180,5180,0
|
|
20240604,121100,116867840,5180,5180,5180,5180,0
|
|
20240604,121000,116867840,5180,5180,5180,5180,0
|
|
20240604,120900,116867840,5180,5180,5180,5180,0
|
|
20240604,120800,116867840,5180,5180,5180,5180,440
|
|
20240604,120700,114588640,5180,5180,5180,5180,0
|
|
20240604,120600,114588640,5180,5180,5180,5180,20
|
|
20240604,120500,114485040,5180,5190,5190,5180,119
|
|
20240604,120400,113867560,5190,5190,5190,5190,0
|
|
20240604,120300,113867560,5190,5190,5190,5190,0
|
|
20240604,120200,113867560,5190,5190,5190,5190,2
|
|
20240604,120100,113857180,5200,5200,5200,5200,0
|
|
20240604,120000,113857180,5200,5200,5200,5200,0
|
|
20240604,115900,113857180,5200,5200,5200,5200,0
|
|
20240604,115800,113857180,5200,5200,5200,5200,4
|
|
20240604,115700,113836380,5190,5190,5190,5190,0
|
|
20240604,115600,113836380,5190,5190,5190,5190,0
|
|
20240604,115500,113836380,5190,5190,5190,5190,4
|
|
20240604,115400,113815620,5190,5190,5190,5190,0
|
|
20240604,115300,113815620,5190,5190,5190,5190,0
|
|
20240604,115200,113815620,5190,5190,5190,5190,0
|
|
20240604,115100,113815620,5190,5190,5190,5190,0
|
|
20240604,115000,113815620,5190,5190,5190,5190,0
|
|
20240604,114900,113815620,5190,5190,5190,5190,0
|
|
20240604,114800,113815620,5190,5190,5190,5190,0
|
|
20240604,114700,113815620,5190,5180,5190,5180,39
|
|
20240604,114600,113613520,5180,5190,5190,5180,1316
|
|
20240604,114500,106784840,5190,5190,5190,5190,0
|
|
20240604,114400,106784840,5190,5190,5190,5190,0
|
|
20240604,114300,106784840,5190,5190,5190,5190,0
|
|
20240604,114200,106784840,5190,5190,5190,5190,0
|
|
20240604,114100,106784840,5190,5190,5190,5190,0
|
|
20240604,114000,106784840,5190,5190,5190,5190,17
|
|
20240604,113900,106696610,5180,5180,5180,5180,0
|
|
20240604,113800,106696610,5180,5180,5180,5180,30
|
|
20240604,113700,106541210,5180,5180,5180,5180,0
|
|
20240604,113600,106541210,5180,5180,5180,5180,0
|
|
20240604,113500,106541210,5180,5180,5180,5180,0
|
|
20240604,113400,106541210,5180,5180,5180,5180,0
|
|
20240604,113300,106541210,5180,5180,5180,5180,0
|
|
20240604,113200,106541210,5180,5180,5180,5180,0
|
|
20240604,113100,106541210,5180,5180,5180,5180,0
|
|
20240604,113000,106541210,5180,5190,5190,5180,128
|
|
20240604,112900,105878070,5200,5200,5200,5200,0
|
|
20240604,112800,105878070,5200,5200,5200,5200,0
|
|
20240604,112700,105878070,5200,5200,5200,5200,0
|
|
20240604,112600,105878070,5200,5200,5200,5200,0
|
|
20240604,112500,105878070,5200,5200,5200,5200,0
|
|
20240604,112400,105878070,5200,5200,5200,5200,0
|
|
20240604,112300,105878070,5200,5200,5200,5200,0
|
|
20240604,112200,105878070,5200,5200,5200,5200,0
|
|
20240604,112100,105878070,5200,5200,5200,5200,0
|
|
20240604,112000,105878070,5200,5200,5200,5200,0
|
|
20240604,111900,105878070,5200,5200,5200,5200,0
|
|
20240604,111800,105878070,5200,5200,5200,5200,114
|
|
20240604,111700,105285270,5200,5200,5200,5200,0
|
|
20240604,111600,105285270,5200,5200,5200,5200,10
|
|
20240604,111500,105233270,5190,5190,5190,5190,4
|
|
20240604,111400,105212510,5190,5190,5190,5190,4
|
|
20240604,111300,105191750,5190,5190,5190,5190,0
|
|
20240604,111200,105191750,5190,5190,5190,5190,4
|
|
20240604,111100,105170990,5200,5200,5200,5200,0
|
|
20240604,111000,105170990,5200,5200,5200,5200,0
|
|
20240604,110900,105170990,5200,5200,5200,5200,0
|
|
20240604,110800,105170990,5200,5200,5200,5200,9
|
|
20240604,110700,105124190,5180,5180,5180,5180,80
|
|
20240604,110600,104709790,5200,5180,5200,5180,40
|
|
20240604,110500,104502200,5180,5180,5180,5180,48
|
|
20240604,110400,104253560,5180,5180,5180,5180,0
|
|
20240604,110300,104253560,5180,5180,5180,5180,11
|
|
20240604,110200,104196580,5180,5180,5180,5180,0
|
|
20240604,110100,104196580,5180,5180,5180,5180,0
|
|
20240604,110000,104196580,5180,5180,5180,5180,0
|
|
20240604,105900,104196580,5180,5180,5180,5180,0
|
|
20240604,105800,104196580,5180,5180,5180,5180,5
|
|
20240604,105700,104170680,5180,5180,5180,5180,0
|
|
20240604,105600,104170680,5180,5180,5180,5180,0
|
|
20240604,105500,104170680,5180,5180,5180,5180,0
|
|
20240604,105400,104170680,5180,5180,5180,5180,5
|
|
20240604,105300,104144780,5180,5180,5180,5180,0
|
|
20240604,105200,104144780,5180,5180,5180,5180,0
|
|
20240604,105100,104144780,5180,5180,5180,5180,0
|
|
20240604,105000,104144780,5180,5180,5180,5180,12
|
|
20240604,104900,104082620,5180,5180,5180,5180,0
|
|
20240604,104800,104082620,5180,5180,5180,5180,0
|
|
20240604,104700,104082620,5180,5180,5180,5180,0
|
|
20240604,104600,104082620,5180,5180,5180,5180,0
|
|
20240604,104500,104082620,5180,5180,5180,5180,0
|
|
20240604,104400,104082620,5180,5180,5180,5180,0
|
|
20240604,104300,104082620,5180,5180,5180,5180,0
|
|
20240604,104200,104082620,5180,5180,5180,5180,21
|
|
20240604,104100,103973840,5190,5190,5190,5190,1
|
|
20240604,104000,103968650,5180,5180,5180,5180,0
|
|
20240604,103900,103968650,5180,5200,5200,5180,718
|
|
20240604,103800,100247400,5200,5200,5200,5200,5
|
|
20240604,103700,100221400,5200,5200,5200,5200,0
|
|
20240604,103600,100221400,5200,5200,5200,5200,0
|
|
20240604,103500,100221400,5200,5200,5200,5200,5
|
|
20240604,103400,100195400,5190,5190,5190,5190,0
|
|
20240604,103300,100195400,5190,5190,5190,5190,0
|
|
20240604,103200,100195400,5190,5190,5190,5190,0
|
|
20240604,103100,100195400,5190,5190,5190,5190,0
|
|
20240604,103000,100195400,5190,5190,5190,5190,0
|
|
20240604,102900,100195400,5190,5190,5190,5190,0
|
|
20240604,102800,100195400,5190,5190,5190,5190,3
|
|
20240604,102700,100179830,5190,5200,5210,5190,561
|
|
20240604,102600,97258410,5200,5200,5200,5200,0
|
|
20240604,102500,97258410,5200,5200,5200,5200,3
|
|
20240604,102400,97242810,5200,5200,5200,5200,0
|
|
20240604,102300,97242810,5200,5200,5200,5200,0
|
|
20240604,102200,97242810,5200,5200,5200,5200,0
|
|
20240604,102100,97242810,5200,5200,5200,5190,50
|
|
20240604,102000,96983230,5180,5180,5180,5180,0
|
|
20240604,101900,96983230,5180,5180,5180,5180,0
|
|
20240604,101800,96983230,5180,5180,5180,5180,0
|
|
20240604,101700,96983230,5180,5180,5180,5180,0
|
|
20240604,101600,96983230,5180,5180,5180,5180,0
|
|
20240604,101500,96983230,5180,5180,5180,5180,0
|
|
20240604,101400,96983230,5180,5180,5180,5180,0
|
|
20240604,101300,96983230,5180,5180,5180,5180,0
|
|
20240604,101200,96983230,5180,5190,5220,5180,1021
|
|
20240604,101100,91664900,5180,5180,5180,5180,0
|
|
20240604,101000,91664900,5180,5180,5180,5180,5
|
|
20240604,100900,91639000,5180,5180,5180,5180,5
|
|
20240604,100800,91613100,5180,5190,5190,5180,846
|
|
20240604,100700,87230500,5190,5190,5190,5190,333
|
|
20240604,100600,85502230,5190,5200,5200,5190,236
|
|
20240604,100500,84275290,5190,5190,5190,5190,5
|
|
20240604,100400,84249340,5190,5190,5190,5190,5
|
|
20240604,100300,84223390,5190,5190,5190,5190,0
|
|
20240604,100200,84223390,5190,5190,5190,5190,0
|
|
20240604,100100,84223390,5190,5190,5190,5190,5
|
|
20240604,100000,84197440,5200,5200,5200,5200,1
|
|
20240604,095900,84192240,5190,5180,5190,5180,80
|
|
20240604,095800,83777790,5180,5190,5190,5180,648
|
|
20240604,095700,80415140,5180,5180,5180,5180,93
|
|
20240604,095600,79933400,5180,5170,5180,5170,25
|
|
20240604,095500,79803950,5180,5180,5180,5180,0
|
|
20240604,095400,79803950,5180,5180,5180,5170,430
|
|
20240604,095300,77580790,5180,5180,5180,5180,3
|
|
20240604,095200,77565250,5180,5180,5180,5180,1
|
|
20240604,095100,77560070,5170,5170,5170,5170,5
|
|
20240604,095000,77534220,5170,5170,5170,5170,20
|
|
20240604,094900,77430820,5170,5170,5170,5170,21
|
|
20240604,094800,77322250,5170,5170,5170,5170,488
|
|
20240604,094700,74799290,5170,5160,5170,5160,93
|
|
20240604,094600,74318530,5160,5170,5170,5160,126
|
|
20240604,094500,73667360,5160,5160,5160,5160,0
|
|
20240604,094400,73667360,5160,5170,5170,5160,283
|
|
20240604,094300,72206600,5170,5170,5170,5170,0
|
|
20240604,094200,72206600,5170,5170,5170,5170,0
|
|
20240604,094100,72206600,5170,5170,5170,5170,100
|
|
20240604,094000,71689600,5170,5170,5170,5170,5
|
|
20240604,093900,71663750,5170,5180,5180,5170,10
|
|
20240604,093800,71612000,5180,5180,5180,5180,131
|
|
20240604,093700,70933420,5170,5170,5170,5170,21
|
|
20240604,093600,70824850,5170,5170,5170,5170,5
|
|
20240604,093500,70799000,5180,5180,5180,5180,0
|
|
20240604,093400,70799000,5180,5180,5180,5180,2
|
|
20240604,093300,70788640,5180,5180,5180,5180,1
|
|
20240604,093200,70783460,5170,5170,5170,5170,200
|
|
20240604,093100,69749460,5170,5150,5170,5150,249
|
|
20240604,093000,68463730,5170,5190,5190,5150,7599
|
|
20240604,092900,29183730,5190,5190,5190,5190,0
|
|
20240604,092800,29183730,5190,5190,5190,5190,85
|
|
20240604,092700,28742580,5190,5190,5190,5190,0
|
|
20240604,092600,28742580,5190,5190,5190,5190,0
|
|
20240604,092500,28742580,5190,5190,5190,5190,0
|
|
20240604,092400,28742580,5190,5190,5190,5190,200
|
|
20240604,092300,27704580,5180,5180,5180,5180,0
|
|
20240604,092200,27704580,5180,5180,5180,5180,20
|
|
20240604,092100,27600980,5190,5190,5190,5190,0
|
|
20240604,092000,27600980,5190,5190,5190,5190,0
|
|
20240604,091900,27600980,5190,5190,5190,5190,274
|
|
20240604,091800,26178920,5190,5190,5190,5190,0
|
|
20240604,091700,26178920,5190,5190,5190,5190,1
|
|
20240604,091600,26173730,5180,5190,5190,5180,59
|
|
20240604,091500,25868100,5180,5180,5180,5180,0
|
|
20240604,091400,25868100,5180,5190,5190,5180,420
|
|
20240604,091300,23688790,5190,5190,5190,5190,0
|
|
20240604,091200,23688790,5190,5190,5190,5190,1
|
|
20240604,091100,23683600,5180,5210,5210,5180,2001
|
|
20240604,091000,13314780,5200,5200,5200,5200,0
|
|
20240604,090900,13314780,5200,5200,5200,5200,38
|
|
20240604,090800,13117180,5220,5220,5220,5220,5
|
|
20240604,090700,13091080,5220,5220,5230,5220,259
|
|
20240604,090600,11737630,5190,5200,5200,5190,661
|
|
20240604,090500,8304050,5210,5210,5210,5210,1
|
|
20240604,090400,8298840,5220,5220,5220,5220,1
|
|
20240604,090300,8293620,5190,5190,5190,5190,0
|
|
20240604,090200,8293620,5190,5190,5190,5190,0
|
|
20240604,090100,8293620,5190,5190,5190,5190,0
|
|
20240604,090000,8293620,5190,5190,5190,5190,1598
|