678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,201500,2103882430,6020,6020,6020,6020,9739
|
|
20240610,201400,2103882430,6020,6020,6020,6020,0
|
|
20240610,201300,2103882430,6020,6020,6020,6020,0
|
|
20240610,201200,2103882430,6020,6020,6020,6020,0
|
|
20240610,201100,2103882430,6020,6020,6020,6020,0
|
|
20240610,201000,2103882430,6020,6020,6020,6020,0
|
|
20240610,200900,2103882430,6020,6020,6020,6020,0
|
|
20240610,200800,2103882430,6020,6020,6020,6020,0
|
|
20240610,200700,2103882430,6020,6020,6020,6020,0
|
|
20240610,200600,2103882430,6020,6020,6020,6020,0
|
|
20240610,200500,2103882430,6020,6020,6020,6020,0
|
|
20240610,200400,2103882430,6020,6020,6020,6020,0
|
|
20240610,200300,2103882430,6020,6020,6020,6020,0
|
|
20240610,200200,2103882430,6020,6020,6020,6020,0
|
|
20240610,200100,2103882430,6020,6020,6020,6020,0
|
|
20240610,200000,2103882430,6020,6020,6020,6020,0
|
|
20240610,195900,2103882430,6020,6020,6020,6020,0
|
|
20240610,195800,2103882430,6020,6020,6020,6020,0
|
|
20240610,195700,2103882430,6020,6020,6020,6020,0
|
|
20240610,195600,2103882430,6020,6020,6020,6020,0
|
|
20240610,195500,2103882430,6020,6020,6020,6020,0
|
|
20240610,195400,2103882430,6020,6020,6020,6020,0
|
|
20240610,195300,2103882430,6020,6020,6020,6020,0
|
|
20240610,195200,2103882430,6020,6020,6020,6020,0
|
|
20240610,195100,2103882430,6020,6020,6020,6020,0
|
|
20240610,195000,2103882430,6020,6020,6020,6020,0
|
|
20240610,194900,2103882430,6020,6020,6020,6020,0
|
|
20240610,194800,2103882430,6020,6020,6020,6020,0
|
|
20240610,194700,2103882430,6020,6020,6020,6020,0
|
|
20240610,194600,2103882430,6020,6020,6020,6020,0
|
|
20240610,194500,2103882430,6020,6020,6020,6020,9739
|
|
20240610,194400,2103882430,6020,6020,6020,6020,0
|
|
20240610,194300,2103882430,6020,6020,6020,6020,0
|
|
20240610,194200,2103882430,6020,6020,6020,6020,0
|
|
20240610,194100,2103882430,6020,6020,6020,6020,0
|
|
20240610,194000,2103882430,6020,6020,6020,6020,0
|
|
20240610,193900,2103882430,6020,6020,6020,6020,0
|
|
20240610,193800,2103882430,6020,6020,6020,6020,0
|
|
20240610,193700,2103882430,6020,6020,6020,6020,0
|
|
20240610,193600,2103882430,6020,6020,6020,6020,0
|
|
20240610,193500,2103882430,6020,6020,6020,6020,0
|
|
20240610,193400,2103882430,6020,6020,6020,6020,0
|
|
20240610,193300,2103882430,6020,6020,6020,6020,0
|
|
20240610,193200,2103882430,6020,6020,6020,6020,0
|
|
20240610,193100,2103882430,6020,6020,6020,6020,0
|
|
20240610,193000,2103882430,6020,6020,6020,6020,0
|
|
20240610,192900,2103882430,6020,6020,6020,6020,0
|
|
20240610,192800,2103882430,6020,6020,6020,6020,0
|
|
20240610,192700,2103882430,6020,6020,6020,6020,0
|
|
20240610,192600,2103882430,6020,6020,6020,6020,0
|
|
20240610,192500,2103882430,6020,6020,6020,6020,0
|
|
20240610,192400,2103882430,6020,6020,6020,6020,0
|
|
20240610,192300,2103882430,6020,6020,6020,6020,0
|
|
20240610,192200,2103882430,6020,6020,6020,6020,0
|
|
20240610,192100,2103882430,6020,6020,6020,6020,0
|
|
20240610,192000,2103882430,6020,6020,6020,6020,0
|
|
20240610,191900,2103882430,6020,6020,6020,6020,0
|
|
20240610,191800,2103882430,6020,6020,6020,6020,0
|
|
20240610,191700,2103882430,6020,6020,6020,6020,0
|
|
20240610,191600,2103882430,6020,6020,6020,6020,0
|
|
20240610,191500,2103882430,6020,6020,6020,6020,9739
|
|
20240610,191400,2103882430,6020,6020,6020,6020,0
|
|
20240610,191300,2103882430,6020,6020,6020,6020,0
|
|
20240610,191200,2103882430,6020,6020,6020,6020,0
|
|
20240610,191100,2103882430,6020,6020,6020,6020,0
|
|
20240610,191000,2103882430,6020,6020,6020,6020,0
|
|
20240610,190900,2103882430,6020,6020,6020,6020,0
|
|
20240610,190800,2103882430,6020,6020,6020,6020,0
|
|
20240610,190700,2103882430,6020,6020,6020,6020,0
|
|
20240610,190600,2103882430,6020,6020,6020,6020,0
|
|
20240610,190500,2103882430,6020,6020,6020,6020,0
|
|
20240610,190400,2103882430,6020,6020,6020,6020,0
|
|
20240610,190300,2103882430,6020,6020,6020,6020,0
|
|
20240610,190200,2103882430,6020,6020,6020,6020,0
|
|
20240610,190100,2103882430,6020,6020,6020,6020,0
|
|
20240610,190000,2103882430,6020,6020,6020,6020,0
|
|
20240610,185900,2103882430,6020,6020,6020,6020,0
|
|
20240610,185800,2103882430,6020,6020,6020,6020,0
|
|
20240610,185700,2103882430,6020,6020,6020,6020,0
|
|
20240610,185600,2103882430,6020,6020,6020,6020,0
|
|
20240610,185500,2103882430,6020,6020,6020,6020,0
|
|
20240610,185400,2103882430,6020,6020,6020,6020,0
|
|
20240610,185300,2103882430,6020,6020,6020,6020,0
|
|
20240610,185200,2103882430,6020,6020,6020,6020,0
|
|
20240610,185100,2103882430,6020,6020,6020,6020,0
|
|
20240610,185000,2103882430,6020,6020,6020,6020,0
|
|
20240610,184900,2103882430,6020,6020,6020,6020,0
|
|
20240610,184800,2103882430,6020,6020,6020,6020,0
|
|
20240610,184700,2103882430,6020,6020,6020,6020,0
|
|
20240610,184600,2103882430,6020,6020,6020,6020,0
|
|
20240610,184500,2103882430,6020,6020,6020,6020,9739
|
|
20240610,184400,2103882430,6020,6020,6020,6020,0
|
|
20240610,184300,2103882430,6020,6020,6020,6020,0
|
|
20240610,184200,2103882430,6020,6020,6020,6020,0
|
|
20240610,184100,2103882430,6020,6020,6020,6020,0
|
|
20240610,184000,2103882430,6020,6020,6020,6020,0
|
|
20240610,183900,2103882430,6020,6020,6020,6020,0
|
|
20240610,183800,2103882430,6020,6020,6020,6020,0
|
|
20240610,183700,2103882430,6020,6020,6020,6020,0
|
|
20240610,183600,2103882430,6020,6020,6020,6020,0
|
|
20240610,183500,2103882430,6020,6020,6020,6020,0
|
|
20240610,183400,2103882430,6020,6020,6020,6020,0
|
|
20240610,183300,2103882430,6020,6020,6020,6020,0
|
|
20240610,183200,2103882430,6020,6020,6020,6020,0
|
|
20240610,183100,2103882430,6020,6020,6020,6020,0
|
|
20240610,183000,2103882430,6020,6020,6020,6020,0
|
|
20240610,182900,2103882430,6020,6020,6020,6020,0
|
|
20240610,182800,2103882430,6020,6020,6020,6020,0
|
|
20240610,182700,2103882430,6020,6020,6020,6020,0
|
|
20240610,182600,2103882430,6020,6020,6020,6020,0
|
|
20240610,182500,2103882430,6020,6020,6020,6020,0
|
|
20240610,182400,2103882430,6020,6020,6020,6020,0
|
|
20240610,182300,2103882430,6020,6020,6020,6020,0
|
|
20240610,182200,2103882430,6020,6020,6020,6020,0
|
|
20240610,182100,2103882430,6020,6020,6020,6020,0
|
|
20240610,182000,2103882430,6020,6020,6020,6020,0
|
|
20240610,181900,2103882430,6020,6020,6020,6020,0
|
|
20240610,181800,2103882430,6020,6020,6020,6020,0
|
|
20240610,181700,2103882430,6020,6020,6020,6020,0
|
|
20240610,181600,2103882430,6020,6020,6020,6020,0
|
|
20240610,181500,2103882430,6020,6020,6020,6020,9739
|
|
20240610,181400,2103882430,6020,6020,6020,6020,0
|
|
20240610,181300,2103882430,6020,6020,6020,6020,0
|
|
20240610,181200,2103882430,6020,6020,6020,6020,0
|
|
20240610,181100,2103882430,6020,6020,6020,6020,0
|
|
20240610,181000,2103882430,6020,6020,6020,6020,0
|
|
20240610,180900,2103882430,6020,6020,6020,6020,0
|
|
20240610,180800,2103882430,6020,6020,6020,6020,0
|
|
20240610,180700,2103882430,6020,6020,6020,6020,0
|
|
20240610,180600,2103882430,6020,6020,6020,6020,0
|
|
20240610,180500,2103882430,6020,6020,6020,6020,0
|
|
20240610,180400,2103882430,6020,6020,6020,6020,0
|
|
20240610,180300,2103882430,6020,6020,6020,6020,0
|
|
20240610,180200,2103882430,6020,6020,6020,6020,0
|
|
20240610,180100,2103882430,6020,6020,6020,6020,0
|
|
20240610,180000,2103882430,6020,6020,6020,6020,0
|
|
20240610,175900,2103882430,6020,6020,6020,6020,0
|
|
20240610,175800,2103882430,6020,6020,6020,6020,0
|
|
20240610,175700,2103882430,6020,6020,6020,6020,0
|
|
20240610,175600,2103882430,6020,6020,6020,6020,0
|
|
20240610,175500,2103882430,6020,6020,6020,6020,0
|
|
20240610,175400,2103882430,6020,6020,6020,6020,0
|
|
20240610,175300,2103882430,6020,6020,6020,6020,0
|
|
20240610,175200,2103882430,6020,6020,6020,6020,0
|
|
20240610,175100,2103882430,6020,6020,6020,6020,0
|
|
20240610,175000,2103882430,6020,6020,6020,6020,0
|
|
20240610,174900,2103882430,6020,6020,6020,6020,0
|
|
20240610,174800,2103882430,6020,6020,6020,6020,0
|
|
20240610,174700,2103882430,6020,6020,6020,6020,0
|
|
20240610,174600,2103882430,6020,6020,6020,6020,0
|
|
20240610,174500,2103882430,6020,6020,6020,6020,9739
|
|
20240610,174400,2103882430,6020,6020,6020,6020,0
|
|
20240610,174300,2103882430,6020,6020,6020,6020,0
|
|
20240610,174200,2103882430,6020,6020,6020,6020,0
|
|
20240610,174100,2103882430,6020,6020,6020,6020,0
|
|
20240610,174000,2103882430,6020,6020,6020,6020,0
|
|
20240610,173900,2103882430,6020,6020,6020,6020,0
|
|
20240610,173800,2103882430,6020,6020,6020,6020,0
|
|
20240610,173700,2103882430,6020,6020,6020,6020,0
|
|
20240610,173600,2103882430,6020,6020,6020,6020,0
|
|
20240610,173500,2103882430,6020,6020,6020,6020,0
|
|
20240610,173400,2103882430,6020,6020,6020,6020,0
|
|
20240610,173300,2103882430,6020,6020,6020,6020,0
|
|
20240610,173200,2103882430,6020,6020,6020,6020,0
|
|
20240610,173100,2103882430,6020,6020,6020,6020,0
|
|
20240610,173000,2103882430,6020,6020,6020,6020,0
|
|
20240610,172900,2103882430,6020,6020,6020,6020,0
|
|
20240610,172800,2103882430,6020,6020,6020,6020,0
|
|
20240610,172700,2103882430,6020,6020,6020,6020,0
|
|
20240610,172600,2103882430,6020,6020,6020,6020,0
|
|
20240610,172500,2103882430,6020,6020,6020,6020,0
|
|
20240610,172400,2103882430,6020,6020,6020,6020,0
|
|
20240610,172300,2103882430,6020,6020,6020,6020,0
|
|
20240610,172200,2103882430,6020,6020,6020,6020,0
|
|
20240610,172100,2103882430,6020,6020,6020,6020,0
|
|
20240610,172000,2103882430,6020,6020,6020,6020,0
|
|
20240610,171900,2103882430,6020,6020,6020,6020,0
|
|
20240610,171800,2103882430,6020,6020,6020,6020,0
|
|
20240610,171700,2103882430,6020,6020,6020,6020,0
|
|
20240610,171600,2103882430,6020,6020,6020,6020,0
|
|
20240610,171500,2103882430,6020,6020,6020,6020,9739
|
|
20240610,171400,2103882430,6020,6020,6020,6020,0
|
|
20240610,171300,2103882430,6020,6020,6020,6020,0
|
|
20240610,171200,2103882430,6020,6020,6020,6020,0
|
|
20240610,171100,2103882430,6020,6020,6020,6020,0
|
|
20240610,171000,2103882430,6020,6020,6020,6020,0
|
|
20240610,170900,2103882430,6020,6020,6020,6020,0
|
|
20240610,170800,2103882430,6020,6020,6020,6020,0
|
|
20240610,170700,2103882430,6020,6020,6020,6020,0
|
|
20240610,170600,2103882430,6020,6020,6020,6020,0
|
|
20240610,170500,2103882430,6020,6020,6020,6020,0
|
|
20240610,170400,2103882430,6020,6020,6020,6020,0
|
|
20240610,170300,2103882430,6020,6020,6020,6020,0
|
|
20240610,170200,2103882430,6020,6020,6020,6020,0
|
|
20240610,170100,2103882430,6020,6020,6020,6020,0
|
|
20240610,170000,2103882430,6020,6020,6020,6020,0
|
|
20240610,165900,2103882430,6020,6020,6020,6020,0
|
|
20240610,165800,2103882430,6020,6020,6020,6020,0
|
|
20240610,165700,2103882430,6020,6020,6020,6020,0
|
|
20240610,165600,2103882430,6020,6020,6020,6020,0
|
|
20240610,165500,2103882430,6020,6020,6020,6020,0
|
|
20240610,165400,2103882430,6020,6020,6020,6020,0
|
|
20240610,165300,2103882430,6020,6020,6020,6020,0
|
|
20240610,165200,2103882430,6020,6020,6020,6020,0
|
|
20240610,165100,2103882430,6020,6020,6020,6020,0
|
|
20240610,165000,2103882430,6020,6020,6020,6020,0
|
|
20240610,164900,2103882430,6020,6020,6020,6020,0
|
|
20240610,164800,2103882430,6020,6020,6020,6020,0
|
|
20240610,164700,2103882430,6020,6020,6020,6020,0
|
|
20240610,164600,2103882430,6020,6020,6020,6020,0
|
|
20240610,164500,2103882430,6020,6020,6020,6020,9739
|
|
20240610,164400,2103882430,6020,6020,6020,6020,0
|
|
20240610,164300,2103882430,6020,6020,6020,6020,0
|
|
20240610,164200,2103882430,6020,6020,6020,6020,0
|
|
20240610,164100,2103882430,6020,6020,6020,6020,0
|
|
20240610,164000,2103882430,6020,6020,6020,6020,0
|
|
20240610,163900,2103882430,6020,6020,6020,6020,0
|
|
20240610,163800,2103882430,6020,6020,6020,6020,0
|
|
20240610,163700,2103882430,6020,6020,6020,6020,0
|
|
20240610,163600,2103882430,6020,6020,6020,6020,0
|
|
20240610,163500,2103882430,6020,6020,6020,6020,0
|
|
20240610,163400,2103882430,6020,6020,6020,6020,0
|
|
20240610,163300,2103882430,6020,6020,6020,6020,0
|
|
20240610,163200,2103882430,6020,6020,6020,6020,0
|
|
20240610,163100,2103882430,6020,6020,6020,6020,0
|
|
20240610,163000,2103882430,6020,6020,6020,6020,0
|
|
20240610,162900,2103882430,6020,6020,6020,6020,0
|
|
20240610,162800,2103882430,6020,6020,6020,6020,0
|
|
20240610,162700,2103882430,6020,6020,6020,6020,0
|
|
20240610,162600,2103882430,6020,6020,6020,6020,0
|
|
20240610,162500,2103882430,6020,6020,6020,6020,0
|
|
20240610,162400,2103882430,6020,6020,6020,6020,0
|
|
20240610,162300,2103882430,6020,6020,6020,6020,0
|
|
20240610,162200,2103882430,6020,6020,6020,6020,0
|
|
20240610,162100,2103882430,6020,6020,6020,6020,0
|
|
20240610,162000,2103882430,6020,6020,6020,6020,0
|
|
20240610,161900,2103882430,6020,6020,6020,6020,0
|
|
20240610,161800,2103882430,6020,6020,6020,6020,0
|
|
20240610,161700,2103882430,6020,6020,6020,6020,0
|
|
20240610,161600,2103882430,6020,6020,6020,6020,0
|
|
20240610,161500,2103882430,6020,6020,6020,6020,9739
|
|
20240610,161400,2103882430,6020,6020,6020,6020,0
|
|
20240610,161300,2103882430,6020,6020,6020,6020,0
|
|
20240610,161200,2103882430,6020,6020,6020,6020,0
|
|
20240610,161100,2103882430,6020,6020,6020,6020,0
|
|
20240610,161000,2103882430,6020,6020,6020,6020,0
|
|
20240610,160900,2103882430,6020,6020,6020,6020,0
|
|
20240610,160800,2103882430,6020,6020,6020,6020,0
|
|
20240610,160700,2103882430,6020,6020,6020,6020,0
|
|
20240610,160600,2103882430,6020,6020,6020,6020,0
|
|
20240610,160500,2103882430,6020,6020,6020,6020,0
|
|
20240610,160400,2103882430,6020,6020,6020,6020,0
|
|
20240610,160300,2103882430,6020,6020,6020,6020,0
|
|
20240610,160200,2103882430,6020,6020,6020,6020,0
|
|
20240610,160100,2103882430,6020,6020,6020,6020,0
|
|
20240610,160000,2103882430,6020,6020,6020,6020,0
|
|
20240610,155900,2103882430,6020,6020,6020,6020,0
|
|
20240610,155800,2103882430,6020,6020,6020,6020,0
|
|
20240610,155700,2103882430,6020,6020,6020,6020,0
|
|
20240610,155600,2103882430,6020,6020,6020,6020,0
|
|
20240610,155500,2103882430,6020,6020,6020,6020,0
|
|
20240610,155400,2103882430,6020,6020,6020,6020,0
|
|
20240610,155300,2103882430,6020,6020,6020,6020,0
|
|
20240610,155200,2103882430,6020,6020,6020,6020,0
|
|
20240610,155100,2103882430,6020,6020,6020,6020,0
|
|
20240610,155000,2103882430,6020,6020,6020,6020,0
|
|
20240610,154900,2103882430,6020,6020,6020,6020,0
|
|
20240610,154800,2103882430,6020,6020,6020,6020,0
|
|
20240610,154700,2103882430,6020,6020,6020,6020,0
|
|
20240610,154600,2103882430,6020,6020,6020,6020,0
|
|
20240610,154500,2103882430,6020,6020,6020,6020,9739
|
|
20240610,154400,2103882430,6020,6020,6020,6020,0
|
|
20240610,154300,2103882430,6020,6020,6020,6020,0
|
|
20240610,154200,2103882430,6020,6020,6020,6020,0
|
|
20240610,154100,2103882430,6020,6020,6020,6020,0
|
|
20240610,154000,2103882430,6020,6020,6020,6020,0
|
|
20240610,153900,2103882430,6020,6020,6020,6020,0
|
|
20240610,153800,2103882430,6020,6020,6020,6020,0
|
|
20240610,153700,2103882430,6020,6020,6020,6020,0
|
|
20240610,153600,2103882430,6020,6020,6020,6020,0
|
|
20240610,153500,2103882430,6020,6020,6020,6020,0
|
|
20240610,153400,2103882430,6020,6020,6020,6020,0
|
|
20240610,153300,2103882430,6020,6020,6020,6020,0
|
|
20240610,153200,2103882430,6020,6020,6020,6020,0
|
|
20240610,153100,2103882430,6020,6020,6020,6020,0
|
|
20240610,153000,2103882430,6020,6020,6020,6020,9739
|
|
20240610,152900,2045253650,6030,6030,6030,6030,0
|
|
20240610,152800,2045253650,6030,6030,6030,6030,0
|
|
20240610,152700,2045253650,6030,6030,6030,6030,0
|
|
20240610,152600,2045253650,6030,6030,6030,6030,0
|
|
20240610,152500,2045253650,6030,6030,6030,6030,0
|
|
20240610,152400,2045253650,6030,6030,6030,6030,0
|
|
20240610,152300,2045253650,6030,6030,6030,6030,0
|
|
20240610,152200,2045253650,6030,6030,6030,6030,0
|
|
20240610,152100,2045253650,6030,6030,6030,6030,0
|
|
20240610,152000,2045253650,6030,6030,6030,6030,0
|
|
20240610,151900,2045253650,6030,6030,6040,6020,200
|
|
20240610,151800,2044047310,6020,6020,6030,6020,894
|
|
20240610,151700,2038662910,6020,6020,6020,6020,1512
|
|
20240610,151600,2029560670,6020,6030,6030,6020,5018
|
|
20240610,151500,1999302230,6040,6040,6050,6040,953
|
|
20240610,151400,1993546100,6040,6040,6040,6040,193
|
|
20240610,151300,1992380380,6040,6040,6040,6040,790
|
|
20240610,151200,1987608780,6040,6040,6040,6040,200
|
|
20240610,151100,1986400780,6040,6030,6040,6030,3584
|
|
20240610,151000,1964775840,6040,6040,6050,6040,1660
|
|
20240610,150900,1954747440,6050,6040,6050,6040,67
|
|
20240610,150800,1954342110,6040,6050,6050,6040,1022
|
|
20240610,150700,1948169210,6050,6050,6050,6050,1067
|
|
20240610,150600,1941713860,6050,6050,6050,6050,12
|
|
20240610,150500,1941641260,6050,6050,6050,6050,152
|
|
20240610,150400,1940721660,6040,6040,6040,6040,1009
|
|
20240610,150300,1934627300,6050,6050,6050,6050,241
|
|
20240610,150200,1933169250,6050,6050,6050,6050,12
|
|
20240610,150100,1933096650,6050,6050,6050,6040,1340
|
|
20240610,150000,1924990630,6050,6040,6050,6040,690
|
|
20240610,145900,1920816700,6040,6050,6050,6040,386
|
|
20240610,145800,1918481850,6040,6040,6050,6040,1160
|
|
20240610,145700,1911475440,6040,6040,6040,6040,88
|
|
20240610,145600,1910943920,6040,6040,6040,6040,191
|
|
20240610,145500,1909790280,6040,6040,6040,6040,96
|
|
20240610,145400,1909210440,6040,6050,6050,6030,2622
|
|
20240610,145300,1893373530,6050,6040,6050,6040,1642
|
|
20240610,145200,1883439550,6050,6050,6050,6050,1088
|
|
20240610,145100,1876857150,6050,6040,6060,6040,209
|
|
20240610,145000,1875593200,6040,6050,6050,6040,662
|
|
20240610,144900,1871590150,6050,6050,6050,6050,48
|
|
20240610,144800,1871299750,6050,6050,6050,6050,1644
|
|
20240610,144700,1861353550,6050,6060,6060,6050,230
|
|
20240610,144600,1859961750,6060,6060,6060,6060,74
|
|
20240610,144500,1859513310,6050,6060,6060,6050,511
|
|
20240610,144400,1856421660,6050,6050,6050,6050,0
|
|
20240610,144300,1856421660,6050,6040,6050,6040,3063
|
|
20240610,144200,1837890610,6060,6040,6060,6040,1009
|
|
20240610,144100,1831776250,6060,6060,6060,6060,214
|
|
20240610,144000,1830479410,6060,6060,6060,6040,18
|
|
20240610,143900,1830370370,6060,6050,6060,6050,45
|
|
20240610,143800,1830097970,6050,6050,6050,6050,350
|
|
20240610,143700,1827980470,6050,6050,6050,6050,1357
|
|
20240610,143600,1819770620,6060,6060,6060,6060,0
|
|
20240610,143500,1819770620,6060,6060,6060,6060,0
|
|
20240610,143400,1819770620,6060,6060,6060,6060,1
|
|
20240610,143300,1819764560,6060,6060,6060,6060,52
|
|
20240610,143200,1819449440,6060,6060,6060,6060,71
|
|
20240610,143100,1819019180,6060,6050,6060,6040,1063
|
|
20240610,143000,1812588780,6060,6050,6060,6050,549
|
|
20240610,142900,1809266730,6050,6050,6050,6050,46
|
|
20240610,142800,1808988430,6050,6050,6050,6050,166
|
|
20240610,142700,1807984130,6040,6040,6040,6040,21
|
|
20240610,142600,1807857290,6050,6040,6050,6040,41
|
|
20240610,142500,1807609630,6040,6040,6040,6030,2531
|
|
20240610,142400,1792322410,6040,6040,6040,6040,390
|
|
20240610,142300,1789966810,6040,6040,6040,6030,22
|
|
20240610,142200,1789833940,6040,6040,6040,6040,11
|
|
20240610,142100,1789767500,6040,6040,6040,6040,50
|
|
20240610,142000,1789465500,6040,6040,6040,6040,3
|
|
20240610,141900,1789447380,6050,6050,6050,6050,21
|
|
20240610,141800,1789320330,6060,6060,6060,6060,0
|
|
20240610,141700,1789320330,6060,6040,6060,6040,109
|
|
20240610,141600,1788661860,6060,6050,6060,6040,805
|
|
20240610,141500,1783799460,6060,6060,6060,6060,36
|
|
20240610,141400,1783581300,6060,6060,6060,6040,419
|
|
20240610,141300,1781045220,6060,6050,6060,6050,424
|
|
20240610,141200,1778479630,6050,6040,6050,6040,1221
|
|
20240610,141100,1771092780,6050,6050,6050,6040,684
|
|
20240610,141000,1766954610,6060,6070,6070,6060,2435
|
|
20240610,140900,1752198260,6080,6080,6080,6080,95
|
|
20240610,140800,1751620660,6060,6090,6090,6060,4596
|
|
20240610,140700,1723743220,6090,6060,6090,6060,7232
|
|
20240610,140600,1679751010,6060,6090,6090,6060,16
|
|
20240610,140500,1679654020,6090,6070,6090,6070,756
|
|
20240610,140400,1675064070,6070,6080,6090,6070,1009
|
|
20240610,140300,1668939040,6090,6090,6090,6090,39
|
|
20240610,140200,1668701530,6080,6070,6080,6070,104
|
|
20240610,140100,1668069250,6070,6070,6080,6070,1135
|
|
20240610,140000,1661174670,6070,6070,6080,6070,99
|
|
20240610,135900,1660573690,6070,6070,6070,6060,191
|
|
20240610,135800,1659415350,6080,6080,6080,6080,19
|
|
20240610,135700,1659299830,6070,6080,6080,6070,309
|
|
20240610,135600,1657423910,6080,6090,6090,6080,169
|
|
20240610,135500,1656395700,6080,6080,6090,6070,1561
|
|
20240610,135400,1646896940,6080,6080,6090,6070,1467
|
|
20240610,135300,1637989810,6090,6090,6090,6080,4491
|
|
20240610,135200,1610639720,6090,6040,6090,6040,5110
|
|
20240610,135100,1579551400,6040,6050,6080,6040,1845
|
|
20240610,135000,1568343770,6050,6060,6060,6050,117
|
|
20240610,134900,1567635780,6070,6070,6070,6070,922
|
|
20240610,134800,1562039240,6060,6060,6060,6060,859
|
|
20240610,134700,1556833700,6050,6050,6050,6050,250
|
|
20240610,134600,1555321200,6050,6050,6050,6050,705
|
|
20240610,134500,1551055950,6050,6040,6050,6040,93
|
|
20240610,134400,1550494130,6040,6040,6040,6040,33
|
|
20240610,134300,1550294810,6050,6050,6050,6050,53
|
|
20240610,134200,1549974160,6050,6050,6050,6050,43
|
|
20240610,134100,1549714010,6050,6040,6050,6040,186
|
|
20240610,134000,1548590340,6040,6050,6050,6040,71
|
|
20240610,133900,1548160840,6050,6040,6050,6040,6
|
|
20240610,133800,1548124550,6050,6030,6050,6030,616
|
|
20240610,133700,1544403910,6040,6040,6040,6040,202
|
|
20240610,133600,1543183830,6040,6050,6050,6040,305
|
|
20240610,133500,1541341580,6040,6040,6040,6030,2263
|
|
20240610,133400,1527673090,6040,6040,6040,6040,5
|
|
20240610,133300,1527642890,6040,6040,6040,6040,2
|
|
20240610,133200,1527630810,6040,6040,6040,6040,13
|
|
20240610,133100,1527552290,6040,6040,6040,6040,400
|
|
20240610,133000,1525136290,6050,6040,6050,6040,2077
|
|
20240610,132900,1512574160,6040,6040,6040,6040,3
|
|
20240610,132800,1512556040,6050,6050,6050,6050,1520
|
|
20240610,132700,1503360040,6050,6050,6050,6050,30
|
|
20240610,132600,1503178540,6050,6040,6050,6040,228
|
|
20240610,132500,1501801300,6040,6040,6040,6040,273
|
|
20240610,132400,1500152380,6040,6030,6040,6030,84
|
|
20240610,132300,1499645730,6030,6030,6030,6030,1259
|
|
20240610,132200,1492053960,6040,6040,6040,6040,0
|
|
20240610,132100,1492053960,6040,6040,6040,6040,11
|
|
20240610,132000,1491987520,6040,6040,6040,6040,1
|
|
20240610,131900,1491981480,6040,6020,6040,6020,1002
|
|
20240610,131800,1485929440,6020,6020,6020,6020,65
|
|
20240610,131700,1485538140,6020,6030,6030,6020,717
|
|
20240610,131600,1481214680,6020,6010,6020,6010,396
|
|
20240610,131500,1478830800,6010,6010,6010,6010,100
|
|
20240610,131400,1478229800,6010,6010,6010,6010,24
|
|
20240610,131300,1478085560,6010,6020,6020,6010,269
|
|
20240610,131200,1476466200,6020,6020,6020,6020,70
|
|
20240610,131100,1476044800,6020,6020,6020,6020,2
|
|
20240610,131000,1476032760,6010,6010,6010,6010,4
|
|
20240610,130900,1476008720,6010,6010,6010,6010,10
|
|
20240610,130800,1475948620,6010,6030,6030,6010,15
|
|
20240610,130700,1475858280,6030,6030,6030,6030,1
|
|
20240610,130600,1475852250,6030,6030,6030,6030,0
|
|
20240610,130500,1475852250,6030,6020,6030,6020,10
|
|
20240610,130400,1475791960,6020,6020,6020,6020,5
|
|
20240610,130300,1475761860,6030,6030,6030,6030,0
|
|
20240610,130200,1475761860,6030,6030,6030,6030,1
|
|
20240610,130100,1475755830,6010,6030,6030,6010,371
|
|
20240610,130000,1473518740,6010,6020,6020,6010,2366
|
|
20240610,125900,1459297750,6020,6030,6030,6020,16
|
|
20240610,125800,1459201380,6020,6020,6020,6020,216
|
|
20240610,125700,1457901060,6020,6020,6020,6020,20
|
|
20240610,125600,1457780660,6020,6020,6020,6020,20
|
|
20240610,125500,1457660260,6030,6030,6030,6020,23
|
|
20240610,125400,1457521640,6030,6030,6030,6030,1
|
|
20240610,125300,1457515610,6030,6030,6030,6030,30
|
|
20240610,125200,1457334710,6030,6030,6030,6030,334
|
|
20240610,125100,1455320690,6030,6030,6030,6010,151
|
|
20240610,125000,1454412170,6030,6020,6030,6020,5
|
|
20240610,124900,1454382040,6020,6020,6030,6020,285
|
|
20240610,124800,1452665540,6030,6030,6030,6030,6
|
|
20240610,124700,1452629360,6030,6020,6030,6020,3
|
|
20240610,124600,1452611280,6020,6020,6020,6010,280
|
|
20240610,124500,1450926080,6020,6020,6020,6020,5
|
|
20240610,124400,1450895980,6020,6010,6020,6010,30
|
|
20240610,124300,1450715390,6020,6020,6020,6020,2
|
|
20240610,124200,1450703350,6020,6020,6020,6020,13
|
|
20240610,124100,1450625090,6020,6020,6020,6020,2002
|
|
20240610,124000,1438573050,6030,6030,6030,6030,73
|
|
20240610,123900,1438132860,6020,6020,6020,6020,1
|
|
20240610,123800,1438126840,6020,6020,6020,6020,514
|
|
20240610,123700,1435032560,6030,6030,6030,6030,1801
|
|
20240610,123600,1424172530,6040,6040,6040,6040,30
|
|
20240610,123500,1423991330,6040,6040,6040,6040,0
|
|
20240610,123400,1423991330,6040,6040,6040,6040,10
|
|
20240610,123300,1423930930,6040,6030,6040,6030,41
|
|
20240610,123200,1423683690,6030,6040,6040,6030,9
|
|
20240610,123100,1423629340,6040,6030,6040,6030,563
|
|
20240610,123000,1420234320,6040,6040,6040,6040,635
|
|
20240610,122900,1416398920,6040,6040,6040,6040,30
|
|
20240610,122800,1416217720,6040,6040,6040,6040,21
|
|
20240610,122700,1416090880,6040,6040,6040,6040,116
|
|
20240610,122600,1415390240,6040,6040,6040,6040,20
|
|
20240610,122500,1415269440,6040,6040,6040,6040,37
|
|
20240610,122400,1415045960,6040,6040,6040,6040,77
|
|
20240610,122300,1414580880,6040,6040,6040,6040,100
|
|
20240610,122200,1413976880,6040,6030,6040,6030,1484
|
|
20240610,122100,1405021160,6030,6020,6030,6020,1213
|
|
20240610,122000,1397709870,6030,6030,6030,6030,1
|
|
20240610,121900,1397703840,6030,6030,6030,6030,2
|
|
20240610,121800,1397691780,6030,6030,6030,6030,0
|
|
20240610,121700,1397691780,6030,6020,6030,6020,30
|
|
20240610,121600,1397510930,6030,6030,6030,6030,28
|
|
20240610,121500,1397342090,6030,6030,6030,6030,3
|
|
20240610,121400,1397324000,6020,6010,6020,6010,773
|
|
20240610,121300,1392672340,6010,6020,6020,6010,12
|
|
20240610,121200,1392600120,6020,6020,6020,6020,0
|
|
20240610,121100,1392600120,6020,6020,6030,6020,101
|
|
20240610,121000,1391991620,6020,6020,6020,6020,500
|
|
20240610,120900,1388981620,6020,6010,6020,6010,6
|
|
20240610,120800,1388945510,6000,6010,6010,6000,2000
|
|
20240610,120700,1376945440,6020,6020,6020,6020,0
|
|
20240610,120600,1376945440,6020,6000,6020,6000,150
|
|
20240610,120500,1376044400,6020,6020,6020,6020,1
|
|
20240610,120400,1376038380,6020,6020,6020,6020,0
|
|
20240610,120300,1376038380,6020,6020,6020,6020,0
|
|
20240610,120200,1376038380,6020,6020,6020,6020,2
|
|
20240610,120100,1376026340,6020,6000,6020,6000,22
|
|
20240610,120000,1375894300,6020,6010,6020,6000,38
|
|
20240610,115900,1375665690,6010,6000,6010,6000,67
|
|
20240610,115800,1375263490,6000,6000,6000,6000,47
|
|
20240610,115700,1374981490,6010,6010,6010,6000,26
|
|
20240610,115600,1374825260,6010,6010,6010,6000,203
|
|
20240610,115500,1373605700,6010,6000,6010,6000,348
|
|
20240610,115400,1371515710,6010,6010,6010,6000,147
|
|
20240610,115300,1370632710,6020,6010,6020,6000,316
|
|
20240610,115200,1368733850,6010,6020,6020,6000,3669
|
|
20240610,115100,1346683430,6010,6010,6010,6010,287
|
|
20240610,115000,1344958560,6010,6010,6020,6010,794
|
|
20240610,114900,1340186420,6020,6010,6020,6010,77
|
|
20240610,114800,1339723450,6010,6020,6020,6010,774
|
|
20240610,114700,1335071610,6020,6020,6020,6020,1745
|
|
20240610,114600,1324566710,6030,6020,6030,6020,64
|
|
20240610,114500,1324181230,6030,6030,6030,6020,104
|
|
20240610,114400,1323554550,6020,6020,6020,6020,59
|
|
20240610,114300,1323199370,6020,6020,6020,6010,327
|
|
20240610,114200,1321231270,6020,6010,6020,6010,442
|
|
20240610,114100,1318570870,6010,6010,6010,6010,45
|
|
20240610,114000,1318300420,6010,6010,6010,6010,547
|
|
20240610,113900,1315012950,6010,6010,6010,6010,1325
|
|
20240610,113800,1307049700,6010,6010,6010,6010,277
|
|
20240610,113700,1305384930,6010,6010,6010,6010,47
|
|
20240610,113600,1305102460,6010,6020,6020,6010,55
|
|
20240610,113500,1304771810,6020,6020,6020,6010,127
|
|
20240610,113400,1304007720,6010,6010,6010,6010,47
|
|
20240610,113300,1303725250,6010,6010,6010,6010,64
|
|
20240610,113200,1303340610,6010,6020,6020,6010,57
|
|
20240610,113100,1302997910,6010,6010,6010,6010,90
|
|
20240610,113000,1302457010,6020,6020,6020,6020,46
|
|
20240610,112900,1302180090,6030,6010,6030,6010,402
|
|
20240610,112800,1299760370,6020,6010,6030,6010,413
|
|
20240610,112700,1297274400,6010,6010,6020,6010,508
|
|
20240610,112600,1294220920,6020,6010,6020,6010,93
|
|
20240610,112500,1293661510,6020,6010,6020,6010,66
|
|
20240610,112400,1293264640,6010,6010,6010,6010,45
|
|
20240610,112300,1292994190,6010,6010,6010,6010,410
|
|
20240610,112200,1290530090,6020,6000,6020,6000,168
|
|
20240610,112100,1289520760,6010,6010,6010,6000,243
|
|
20240610,112000,1288060790,6000,6010,6010,6000,355
|
|
20240610,111900,1285927700,6000,6010,6010,6000,1396
|
|
20240610,111800,1277538200,6000,6000,6020,6000,725
|
|
20240610,111700,1273181450,6010,6010,6010,6000,58
|
|
20240610,111600,1272833380,6010,6000,6010,6000,618
|
|
20240610,111500,1269125060,6000,6010,6010,6000,51
|
|
20240610,111400,1268819010,6000,6010,6010,6000,487
|
|
20240610,111300,1265896900,6000,6010,6010,6000,2408
|
|
20240610,111200,1251445900,6000,6000,6000,6000,45
|
|
20240610,111100,1251175900,6000,6010,6010,6000,245
|
|
20240610,111000,1249703900,6000,6000,6010,6000,86
|
|
20240610,110900,1249187760,6000,6000,6000,6000,171
|
|
20240610,110800,1248161760,6000,6010,6020,6000,177
|
|
20240610,110700,1247098700,6010,6010,6010,6010,319
|
|
20240610,110600,1245181510,6010,6010,6010,6010,45
|
|
20240610,110500,1244911060,6000,5990,6000,5990,86
|
|
20240610,110400,1244395510,6000,6000,6000,6000,55
|
|
20240610,110300,1244065510,5990,6020,6020,5990,275
|
|
20240610,110200,1242417310,6020,6000,6020,5990,224
|
|
20240610,110100,1241073200,6000,6010,6010,6000,1226
|
|
20240610,110000,1233717190,6010,6010,6010,6010,928
|
|
20240610,105900,1228139910,6010,6020,6020,6010,112
|
|
20240610,105800,1227466640,6010,6010,6010,6010,42
|
|
20240610,105700,1227214220,6010,6010,6030,6010,954
|
|
20240610,105600,1221471830,6010,6020,6020,6010,119
|
|
20240610,105500,1220755870,6010,6010,6020,6010,324
|
|
20240610,105400,1218806120,6010,6010,6010,6010,143
|
|
20240610,105300,1217946690,6010,6010,6010,6010,128
|
|
20240610,105200,1217177410,6010,6010,6010,6000,606
|
|
20240610,105100,1213540710,6000,6000,6010,6000,116
|
|
20240610,105000,1212844690,6000,6000,6000,6000,133
|
|
20240610,104900,1212046690,6000,6000,6000,6000,482
|
|
20240610,104800,1209154690,6010,6010,6010,6000,1482
|
|
20240610,104700,1200248300,6000,6010,6010,6000,74
|
|
20240610,104600,1199804290,6000,6000,6010,6000,191
|
|
20240610,104500,1198658190,6000,6000,6000,6000,391
|
|
20240610,104400,1196312190,6000,6000,6000,6000,114
|
|
20240610,104300,1195628190,6000,6000,6000,6000,45
|
|
20240610,104200,1195358190,6000,6010,6010,6000,1319
|
|
20240610,104100,1187443870,6000,6010,6030,6000,144
|
|
20240610,104000,1186578190,6010,6010,6010,6010,118
|
|
20240610,103900,1185869010,6010,6010,6030,6010,322
|
|
20240610,103800,1183933290,6010,6000,6010,6000,701
|
|
20240610,103700,1179727190,6000,6000,6010,6000,3849
|
|
20240610,103600,1156630140,6000,6000,6010,6000,450
|
|
20240610,103500,1153930120,6010,6010,6010,6010,452
|
|
20240610,103400,1151213600,6020,6020,6020,6020,689
|
|
20240610,103300,1147065820,6020,6020,6030,6020,433
|
|
20240610,103200,1144457260,6030,6050,6050,6030,1457
|
|
20240610,103100,1135663630,6040,6040,6040,6030,69
|
|
20240610,103000,1135247310,6030,6030,6030,6030,333
|
|
20240610,102900,1133239320,6030,6020,6040,6020,620
|
|
20240610,102800,1129500920,6030,6020,6040,6020,147
|
|
20240610,102700,1128613950,6020,6010,6020,6000,4352
|
|
20240610,102600,1102486710,6020,6010,6020,6010,10575
|
|
20240610,102500,1038831520,6010,6020,6020,6010,1628
|
|
20240610,102400,1029034540,6020,6020,6020,6020,409
|
|
20240610,102300,1026572360,6020,6020,6030,6020,726
|
|
20240610,102200,1022201790,6020,6030,6030,6020,805
|
|
20240610,102100,1017348890,6030,6020,6050,6020,244
|
|
20240610,102000,1015878010,6020,6030,6030,6020,2704
|
|
20240610,101900,999573330,6030,6030,6030,6030,350
|
|
20240610,101800,997462830,6030,6040,6040,6030,1907
|
|
20240610,101700,985955100,6030,6030,6030,6020,1331
|
|
20240610,101600,977929750,6020,6030,6030,6020,1330
|
|
20240610,101500,969910290,6040,6050,6050,6030,2380
|
|
20240610,101400,955519670,6030,6040,6040,6030,93
|
|
20240610,101300,954958380,6030,6030,6050,6030,123
|
|
20240610,101200,954215810,6030,6030,6040,6030,1092
|
|
20240610,101100,947630860,6030,6050,6050,6030,1768
|
|
20240610,101000,936943500,6040,6060,6060,6040,2909
|
|
20240610,100900,919335140,6050,6060,6070,6050,2053
|
|
20240610,100800,906901390,6070,6070,6090,6060,1745
|
|
20240610,100700,896309260,6080,6090,6090,6070,1179
|
|
20240610,100600,889137550,6080,6080,6080,6070,474
|
|
20240610,100500,886256610,6080,6070,6080,6070,1123
|
|
20240610,100400,879439790,6070,6080,6090,6070,1055
|
|
20240610,100300,873023230,6080,6090,6090,6080,1029
|
|
20240610,100200,866765110,6080,6090,6100,6080,4221
|
|
20240610,100100,841059200,6080,6100,6110,6080,7085
|
|
20240610,100000,797859860,6100,6070,6100,6070,10850
|
|
20240610,095900,731837320,6070,6060,6070,6060,1759
|
|
20240610,095800,721164730,6060,6050,6070,6050,2902
|
|
20240610,095700,703572500,6050,6050,6060,6050,2405
|
|
20240610,095600,689004650,6040,6040,6050,6040,966
|
|
20240610,095500,683164360,6040,6020,6040,6020,401
|
|
20240610,095400,680746190,6030,6030,6030,6030,261
|
|
20240610,095300,679172360,6030,6030,6040,6030,1043
|
|
20240610,095200,672880870,6030,6040,6040,6030,162
|
|
20240610,095100,671904000,6040,6030,6040,6030,159
|
|
20240610,095000,670944720,6030,6020,6030,6000,1776
|
|
20240610,094900,660238490,6010,6010,6020,6010,1647
|
|
20240610,094800,650334320,6020,6010,6020,6010,921
|
|
20240610,094700,644791080,6020,5990,6020,5990,2622
|
|
20240610,094600,629053630,6000,5990,6010,5990,1747
|
|
20240610,094500,618587070,5990,5990,6000,5990,115
|
|
20240610,094400,617898210,5990,6000,6000,5990,1270
|
|
20240610,094300,610279140,5990,6030,6030,5990,5694
|
|
20240610,094200,576086860,6020,6020,6030,6020,183
|
|
20240610,094100,574985090,6010,6010,6020,6000,182
|
|
20240610,094000,573891250,6000,6010,6010,6000,6945
|
|
20240610,093900,532216920,6010,6010,6020,6010,1078
|
|
20240610,093800,525738130,6010,6000,6010,6000,532
|
|
20240610,093700,522543960,6000,6000,6030,6000,827
|
|
20240610,093600,517571050,6000,6020,6020,6000,2010
|
|
20240610,093500,505505880,6010,6000,6010,6000,298
|
|
20240610,093400,503715280,6000,6000,6010,6000,786
|
|
20240610,093300,498993440,6010,6000,6010,6000,223
|
|
20240610,093200,497654640,6000,6010,6010,6000,1664
|
|
20240610,093100,487654440,6020,6000,6020,6000,195
|
|
20240610,093000,486483190,6000,6000,6030,6000,1805
|
|
20240610,092900,475647910,6000,6020,6020,6000,76
|
|
20240610,092800,475191250,6000,6020,6030,6000,2847
|
|
20240610,092700,458075610,6020,6020,6020,6020,831
|
|
20240610,092600,453072990,6020,6010,6030,6010,239
|
|
20240610,092500,451634510,6020,6020,6020,6000,332
|
|
20240610,092400,449637640,6010,6000,6010,6000,98
|
|
20240610,092300,449049100,6020,5990,6020,5990,1186
|
|
20240610,092200,441911810,6010,6010,6020,6000,2953
|
|
20240610,092100,424169630,6010,6020,6020,6000,1919
|
|
20240610,092000,412636220,6020,5970,6030,5970,7158
|
|
20240610,091900,369746760,5960,5970,5970,5960,3062
|
|
20240610,091800,351478130,5980,5970,5980,5970,582
|
|
20240610,091700,348002500,5970,5980,5980,5970,300
|
|
20240610,091600,346209250,5970,5990,5990,5970,3214
|
|
20240610,091500,327013850,5980,5980,5990,5970,1624
|
|
20240610,091400,317302200,5970,5980,5980,5970,648
|
|
20240610,091300,313427630,5980,5980,5980,5970,3507
|
|
20240610,091200,292456240,5970,5980,5990,5970,692
|
|
20240610,091100,288321290,5970,5990,5990,5970,382
|
|
20240610,091000,286037860,5990,5990,5990,5960,864
|
|
20240610,090900,280871470,5990,5950,5990,5950,4104
|
|
20240610,090800,256323620,5950,5970,5970,5950,1761
|
|
20240610,090700,245823980,5970,5990,5990,5970,754
|
|
20240610,090600,241316070,5990,5990,5990,5950,3089
|
|
20240610,090500,222873700,5990,5970,5990,5930,8356
|
|
20240610,090400,173149490,5960,5940,5990,5930,8473
|
|
20240610,090300,122651140,5950,5950,5960,5950,684
|
|
20240610,090200,118579280,5940,5950,5970,5940,1688
|
|
20240610,090100,108535880,5970,5950,5970,5940,5218
|
|
20240610,090000,77520800,5970,5930,5990,5930,12817
|