672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,200900,6084240190,9510,9510,9510,9510,8155
|
|
20240610,200800,6084240190,9510,9510,9510,9510,0
|
|
20240610,200700,6084240190,9510,9510,9510,9510,0
|
|
20240610,200600,6084240190,9510,9510,9510,9510,0
|
|
20240610,200500,6084240190,9510,9510,9510,9510,0
|
|
20240610,200400,6084240190,9510,9510,9510,9510,0
|
|
20240610,200300,6084240190,9510,9510,9510,9510,0
|
|
20240610,200200,6084240190,9510,9510,9510,9510,0
|
|
20240610,200100,6084240190,9510,9510,9510,9510,0
|
|
20240610,200000,6084240190,9510,9510,9510,9510,0
|
|
20240610,195900,6084240190,9510,9510,9510,9510,0
|
|
20240610,195800,6084240190,9510,9510,9510,9510,0
|
|
20240610,195700,6084240190,9510,9510,9510,9510,0
|
|
20240610,195600,6084240190,9510,9510,9510,9510,0
|
|
20240610,195500,6084240190,9510,9510,9510,9510,0
|
|
20240610,195400,6084240190,9510,9510,9510,9510,0
|
|
20240610,195300,6084240190,9510,9510,9510,9510,0
|
|
20240610,195200,6084240190,9510,9510,9510,9510,0
|
|
20240610,195100,6084240190,9510,9510,9510,9510,0
|
|
20240610,195000,6084240190,9510,9510,9510,9510,0
|
|
20240610,194900,6084240190,9510,9510,9510,9510,0
|
|
20240610,194800,6084240190,9510,9510,9510,9510,0
|
|
20240610,194700,6084240190,9510,9510,9510,9510,0
|
|
20240610,194600,6084240190,9510,9510,9510,9510,0
|
|
20240610,194500,6084240190,9510,9510,9510,9510,0
|
|
20240610,194400,6084240190,9510,9510,9510,9510,0
|
|
20240610,194300,6084240190,9510,9510,9510,9510,0
|
|
20240610,194200,6084240190,9510,9510,9510,9510,0
|
|
20240610,194100,6084240190,9510,9510,9510,9510,0
|
|
20240610,194000,6084240190,9510,9510,9510,9510,0
|
|
20240610,193900,6084240190,9510,9510,9510,9510,8155
|
|
20240610,193800,6084240190,9510,9510,9510,9510,0
|
|
20240610,193700,6084240190,9510,9510,9510,9510,0
|
|
20240610,193600,6084240190,9510,9510,9510,9510,0
|
|
20240610,193500,6084240190,9510,9510,9510,9510,0
|
|
20240610,193400,6084240190,9510,9510,9510,9510,0
|
|
20240610,193300,6084240190,9510,9510,9510,9510,0
|
|
20240610,193200,6084240190,9510,9510,9510,9510,0
|
|
20240610,193100,6084240190,9510,9510,9510,9510,0
|
|
20240610,193000,6084240190,9510,9510,9510,9510,0
|
|
20240610,192900,6084240190,9510,9510,9510,9510,0
|
|
20240610,192800,6084240190,9510,9510,9510,9510,0
|
|
20240610,192700,6084240190,9510,9510,9510,9510,0
|
|
20240610,192600,6084240190,9510,9510,9510,9510,0
|
|
20240610,192500,6084240190,9510,9510,9510,9510,0
|
|
20240610,192400,6084240190,9510,9510,9510,9510,0
|
|
20240610,192300,6084240190,9510,9510,9510,9510,0
|
|
20240610,192200,6084240190,9510,9510,9510,9510,0
|
|
20240610,192100,6084240190,9510,9510,9510,9510,0
|
|
20240610,192000,6084240190,9510,9510,9510,9510,0
|
|
20240610,191900,6084240190,9510,9510,9510,9510,0
|
|
20240610,191800,6084240190,9510,9510,9510,9510,0
|
|
20240610,191700,6084240190,9510,9510,9510,9510,0
|
|
20240610,191600,6084240190,9510,9510,9510,9510,0
|
|
20240610,191500,6084240190,9510,9510,9510,9510,0
|
|
20240610,191400,6084240190,9510,9510,9510,9510,0
|
|
20240610,191300,6084240190,9510,9510,9510,9510,0
|
|
20240610,191200,6084240190,9510,9510,9510,9510,0
|
|
20240610,191100,6084240190,9510,9510,9510,9510,0
|
|
20240610,191000,6084240190,9510,9510,9510,9510,0
|
|
20240610,190900,6084240190,9510,9510,9510,9510,8155
|
|
20240610,190800,6084240190,9510,9510,9510,9510,0
|
|
20240610,190700,6084240190,9510,9510,9510,9510,0
|
|
20240610,190600,6084240190,9510,9510,9510,9510,0
|
|
20240610,190500,6084240190,9510,9510,9510,9510,0
|
|
20240610,190400,6084240190,9510,9510,9510,9510,0
|
|
20240610,190300,6084240190,9510,9510,9510,9510,0
|
|
20240610,190200,6084240190,9510,9510,9510,9510,0
|
|
20240610,190100,6084240190,9510,9510,9510,9510,0
|
|
20240610,190000,6084240190,9510,9510,9510,9510,0
|
|
20240610,185900,6084240190,9510,9510,9510,9510,0
|
|
20240610,185800,6084240190,9510,9510,9510,9510,0
|
|
20240610,185700,6084240190,9510,9510,9510,9510,0
|
|
20240610,185600,6084240190,9510,9510,9510,9510,0
|
|
20240610,185500,6084240190,9510,9510,9510,9510,0
|
|
20240610,185400,6084240190,9510,9510,9510,9510,0
|
|
20240610,185300,6084240190,9510,9510,9510,9510,0
|
|
20240610,185200,6084240190,9510,9510,9510,9510,0
|
|
20240610,185100,6084240190,9510,9510,9510,9510,0
|
|
20240610,185000,6084240190,9510,9510,9510,9510,0
|
|
20240610,184900,6084240190,9510,9510,9510,9510,0
|
|
20240610,184800,6084240190,9510,9510,9510,9510,0
|
|
20240610,184700,6084240190,9510,9510,9510,9510,0
|
|
20240610,184600,6084240190,9510,9510,9510,9510,0
|
|
20240610,184500,6084240190,9510,9510,9510,9510,0
|
|
20240610,184400,6084240190,9510,9510,9510,9510,0
|
|
20240610,184300,6084240190,9510,9510,9510,9510,0
|
|
20240610,184200,6084240190,9510,9510,9510,9510,0
|
|
20240610,184100,6084240190,9510,9510,9510,9510,0
|
|
20240610,184000,6084240190,9510,9510,9510,9510,0
|
|
20240610,183900,6084240190,9510,9510,9510,9510,8155
|
|
20240610,183800,6084240190,9510,9510,9510,9510,0
|
|
20240610,183700,6084240190,9510,9510,9510,9510,0
|
|
20240610,183600,6084240190,9510,9510,9510,9510,0
|
|
20240610,183500,6084240190,9510,9510,9510,9510,0
|
|
20240610,183400,6084240190,9510,9510,9510,9510,0
|
|
20240610,183300,6084240190,9510,9510,9510,9510,0
|
|
20240610,183200,6084240190,9510,9510,9510,9510,0
|
|
20240610,183100,6084240190,9510,9510,9510,9510,0
|
|
20240610,183000,6084240190,9510,9510,9510,9510,0
|
|
20240610,182900,6084240190,9510,9510,9510,9510,0
|
|
20240610,182800,6084240190,9510,9510,9510,9510,0
|
|
20240610,182700,6084240190,9510,9510,9510,9510,0
|
|
20240610,182600,6084240190,9510,9510,9510,9510,0
|
|
20240610,182500,6084240190,9510,9510,9510,9510,0
|
|
20240610,182400,6084240190,9510,9510,9510,9510,0
|
|
20240610,182300,6084240190,9510,9510,9510,9510,0
|
|
20240610,182200,6084240190,9510,9510,9510,9510,0
|
|
20240610,182100,6084240190,9510,9510,9510,9510,0
|
|
20240610,182000,6084240190,9510,9510,9510,9510,0
|
|
20240610,181900,6084240190,9510,9510,9510,9510,0
|
|
20240610,181800,6084240190,9510,9510,9510,9510,0
|
|
20240610,181700,6084240190,9510,9510,9510,9510,0
|
|
20240610,181600,6084240190,9510,9510,9510,9510,0
|
|
20240610,181500,6084240190,9510,9510,9510,9510,0
|
|
20240610,181400,6084240190,9510,9510,9510,9510,0
|
|
20240610,181300,6084240190,9510,9510,9510,9510,0
|
|
20240610,181200,6084240190,9510,9510,9510,9510,0
|
|
20240610,181100,6084240190,9510,9510,9510,9510,0
|
|
20240610,181000,6084240190,9510,9510,9510,9510,0
|
|
20240610,180900,6084240190,9510,9510,9510,9510,8155
|
|
20240610,180800,6084240190,9510,9510,9510,9510,0
|
|
20240610,180700,6084240190,9510,9510,9510,9510,0
|
|
20240610,180600,6084240190,9510,9510,9510,9510,0
|
|
20240610,180500,6084240190,9510,9510,9510,9510,0
|
|
20240610,180400,6084240190,9510,9510,9510,9510,0
|
|
20240610,180300,6084240190,9510,9510,9510,9510,0
|
|
20240610,180200,6084240190,9510,9510,9510,9510,0
|
|
20240610,180100,6084240190,9510,9510,9510,9510,0
|
|
20240610,180000,6084240190,9510,9510,9510,9510,0
|
|
20240610,175900,6084240190,9510,9510,9510,9510,0
|
|
20240610,175800,6084240190,9510,9510,9510,9510,0
|
|
20240610,175700,6084240190,9510,9510,9510,9510,0
|
|
20240610,175600,6084240190,9510,9510,9510,9510,0
|
|
20240610,175500,6084240190,9510,9510,9510,9510,0
|
|
20240610,175400,6084240190,9510,9510,9510,9510,0
|
|
20240610,175300,6084240190,9510,9510,9510,9510,0
|
|
20240610,175200,6084240190,9510,9510,9510,9510,0
|
|
20240610,175100,6084240190,9510,9510,9510,9510,0
|
|
20240610,175000,6084240190,9510,9510,9510,9510,0
|
|
20240610,174900,6084240190,9510,9510,9510,9510,0
|
|
20240610,174800,6084240190,9510,9510,9510,9510,0
|
|
20240610,174700,6084240190,9510,9510,9510,9510,0
|
|
20240610,174600,6084240190,9510,9510,9510,9510,0
|
|
20240610,174500,6084240190,9510,9510,9510,9510,0
|
|
20240610,174400,6084240190,9510,9510,9510,9510,0
|
|
20240610,174300,6084240190,9510,9510,9510,9510,0
|
|
20240610,174200,6084240190,9510,9510,9510,9510,0
|
|
20240610,174100,6084240190,9510,9510,9510,9510,0
|
|
20240610,174000,6084240190,9510,9510,9510,9510,0
|
|
20240610,173900,6084240190,9510,9510,9510,9510,8155
|
|
20240610,173800,6084240190,9510,9510,9510,9510,0
|
|
20240610,173700,6084240190,9510,9510,9510,9510,0
|
|
20240610,173600,6084240190,9510,9510,9510,9510,0
|
|
20240610,173500,6084240190,9510,9510,9510,9510,0
|
|
20240610,173400,6084240190,9510,9510,9510,9510,0
|
|
20240610,173300,6084240190,9510,9510,9510,9510,0
|
|
20240610,173200,6084240190,9510,9510,9510,9510,0
|
|
20240610,173100,6084240190,9510,9510,9510,9510,0
|
|
20240610,173000,6084240190,9510,9510,9510,9510,0
|
|
20240610,172900,6084240190,9510,9510,9510,9510,0
|
|
20240610,172800,6084240190,9510,9510,9510,9510,0
|
|
20240610,172700,6084240190,9510,9510,9510,9510,0
|
|
20240610,172600,6084240190,9510,9510,9510,9510,0
|
|
20240610,172500,6084240190,9510,9510,9510,9510,0
|
|
20240610,172400,6084240190,9510,9510,9510,9510,0
|
|
20240610,172300,6084240190,9510,9510,9510,9510,0
|
|
20240610,172200,6084240190,9510,9510,9510,9510,0
|
|
20240610,172100,6084240190,9510,9510,9510,9510,0
|
|
20240610,172000,6084240190,9510,9510,9510,9510,0
|
|
20240610,171900,6084240190,9510,9510,9510,9510,0
|
|
20240610,171800,6084240190,9510,9510,9510,9510,0
|
|
20240610,171700,6084240190,9510,9510,9510,9510,0
|
|
20240610,171600,6084240190,9510,9510,9510,9510,0
|
|
20240610,171500,6084240190,9510,9510,9510,9510,0
|
|
20240610,171400,6084240190,9510,9510,9510,9510,0
|
|
20240610,171300,6084240190,9510,9510,9510,9510,0
|
|
20240610,171200,6084240190,9510,9510,9510,9510,0
|
|
20240610,171100,6084240190,9510,9510,9510,9510,0
|
|
20240610,171000,6084240190,9510,9510,9510,9510,0
|
|
20240610,170900,6084240190,9510,9510,9510,9510,8155
|
|
20240610,170800,6084240190,9510,9510,9510,9510,0
|
|
20240610,170700,6084240190,9510,9510,9510,9510,0
|
|
20240610,170600,6084240190,9510,9510,9510,9510,0
|
|
20240610,170500,6084240190,9510,9510,9510,9510,0
|
|
20240610,170400,6084240190,9510,9510,9510,9510,0
|
|
20240610,170300,6084240190,9510,9510,9510,9510,0
|
|
20240610,170200,6084240190,9510,9510,9510,9510,0
|
|
20240610,170100,6084240190,9510,9510,9510,9510,0
|
|
20240610,170000,6084240190,9510,9510,9510,9510,0
|
|
20240610,165900,6084240190,9510,9510,9510,9510,0
|
|
20240610,165800,6084240190,9510,9510,9510,9510,0
|
|
20240610,165700,6084240190,9510,9510,9510,9510,0
|
|
20240610,165600,6084240190,9510,9510,9510,9510,0
|
|
20240610,165500,6084240190,9510,9510,9510,9510,0
|
|
20240610,165400,6084240190,9510,9510,9510,9510,0
|
|
20240610,165300,6084240190,9510,9510,9510,9510,0
|
|
20240610,165200,6084240190,9510,9510,9510,9510,0
|
|
20240610,165100,6084240190,9510,9510,9510,9510,0
|
|
20240610,165000,6084240190,9510,9510,9510,9510,0
|
|
20240610,164900,6084240190,9510,9510,9510,9510,0
|
|
20240610,164800,6084240190,9510,9510,9510,9510,0
|
|
20240610,164700,6084240190,9510,9510,9510,9510,0
|
|
20240610,164600,6084240190,9510,9510,9510,9510,0
|
|
20240610,164500,6084240190,9510,9510,9510,9510,0
|
|
20240610,164400,6084240190,9510,9510,9510,9510,0
|
|
20240610,164300,6084240190,9510,9510,9510,9510,0
|
|
20240610,164200,6084240190,9510,9510,9510,9510,0
|
|
20240610,164100,6084240190,9510,9510,9510,9510,0
|
|
20240610,164000,6084240190,9510,9510,9510,9510,0
|
|
20240610,163900,6084240190,9510,9510,9510,9510,8155
|
|
20240610,163800,6084240190,9510,9510,9510,9510,0
|
|
20240610,163700,6084240190,9510,9510,9510,9510,0
|
|
20240610,163600,6084240190,9510,9510,9510,9510,0
|
|
20240610,163500,6084240190,9510,9510,9510,9510,0
|
|
20240610,163400,6084240190,9510,9510,9510,9510,0
|
|
20240610,163300,6084240190,9510,9510,9510,9510,0
|
|
20240610,163200,6084240190,9510,9510,9510,9510,0
|
|
20240610,163100,6084240190,9510,9510,9510,9510,0
|
|
20240610,163000,6084240190,9510,9510,9510,9510,0
|
|
20240610,162900,6084240190,9510,9510,9510,9510,0
|
|
20240610,162800,6084240190,9510,9510,9510,9510,0
|
|
20240610,162700,6084240190,9510,9510,9510,9510,0
|
|
20240610,162600,6084240190,9510,9510,9510,9510,0
|
|
20240610,162500,6084240190,9510,9510,9510,9510,0
|
|
20240610,162400,6084240190,9510,9510,9510,9510,0
|
|
20240610,162300,6084240190,9510,9510,9510,9510,0
|
|
20240610,162200,6084240190,9510,9510,9510,9510,0
|
|
20240610,162100,6084240190,9510,9510,9510,9510,0
|
|
20240610,162000,6084240190,9510,9510,9510,9510,0
|
|
20240610,161900,6084240190,9510,9510,9510,9510,0
|
|
20240610,161800,6084240190,9510,9510,9510,9510,0
|
|
20240610,161700,6084240190,9510,9510,9510,9510,0
|
|
20240610,161600,6084240190,9510,9510,9510,9510,0
|
|
20240610,161500,6084240190,9510,9510,9510,9510,0
|
|
20240610,161400,6084240190,9510,9510,9510,9510,0
|
|
20240610,161300,6084240190,9510,9510,9510,9510,0
|
|
20240610,161200,6084240190,9510,9510,9510,9510,0
|
|
20240610,161100,6084240190,9510,9510,9510,9510,0
|
|
20240610,161000,6084240190,9510,9510,9510,9510,0
|
|
20240610,160900,6084240190,9510,9510,9510,9510,8155
|
|
20240610,160800,6084240190,9510,9510,9510,9510,0
|
|
20240610,160700,6084240190,9510,9510,9510,9510,0
|
|
20240610,160600,6084240190,9510,9510,9510,9510,0
|
|
20240610,160500,6084240190,9510,9510,9510,9510,0
|
|
20240610,160400,6084240190,9510,9510,9510,9510,0
|
|
20240610,160300,6084240190,9510,9510,9510,9510,0
|
|
20240610,160200,6084240190,9510,9510,9510,9510,0
|
|
20240610,160100,6084240190,9510,9510,9510,9510,0
|
|
20240610,160000,6084240190,9510,9510,9510,9510,0
|
|
20240610,155900,6084240190,9510,9510,9510,9510,0
|
|
20240610,155800,6084240190,9510,9510,9510,9510,0
|
|
20240610,155700,6084240190,9510,9510,9510,9510,0
|
|
20240610,155600,6084240190,9510,9510,9510,9510,0
|
|
20240610,155500,6084240190,9510,9510,9510,9510,0
|
|
20240610,155400,6084240190,9510,9510,9510,9510,0
|
|
20240610,155300,6084240190,9510,9510,9510,9510,0
|
|
20240610,155200,6084240190,9510,9510,9510,9510,0
|
|
20240610,155100,6084240190,9510,9510,9510,9510,0
|
|
20240610,155000,6084240190,9510,9510,9510,9510,0
|
|
20240610,154900,6084240190,9510,9510,9510,9510,0
|
|
20240610,154800,6084240190,9510,9510,9510,9510,0
|
|
20240610,154700,6084240190,9510,9510,9510,9510,0
|
|
20240610,154600,6084240190,9510,9510,9510,9510,0
|
|
20240610,154500,6084240190,9510,9510,9510,9510,0
|
|
20240610,154400,6084240190,9510,9510,9510,9510,0
|
|
20240610,154300,6084240190,9510,9510,9510,9510,0
|
|
20240610,154200,6084240190,9510,9510,9510,9510,0
|
|
20240610,154100,6084240190,9510,9510,9510,9510,0
|
|
20240610,154000,6084240190,9510,9510,9510,9510,0
|
|
20240610,153900,6084240190,9510,9510,9510,9510,8155
|
|
20240610,153800,6084240190,9510,9510,9510,9510,0
|
|
20240610,153700,6084240190,9510,9510,9510,9510,0
|
|
20240610,153600,6084240190,9510,9510,9510,9510,0
|
|
20240610,153500,6084240190,9510,9510,9510,9510,0
|
|
20240610,153400,6084240190,9510,9510,9510,9510,0
|
|
20240610,153300,6084240190,9510,9510,9510,9510,0
|
|
20240610,153200,6084240190,9510,9510,9510,9510,0
|
|
20240610,153100,6084240190,9510,9510,9510,9510,0
|
|
20240610,153000,6084240190,9510,9510,9510,9510,8155
|
|
20240610,152900,6006686140,9500,9500,9500,9500,0
|
|
20240610,152800,6006686140,9500,9500,9500,9500,0
|
|
20240610,152700,6006686140,9500,9500,9500,9500,0
|
|
20240610,152600,6006686140,9500,9500,9500,9500,0
|
|
20240610,152500,6006686140,9500,9500,9500,9500,0
|
|
20240610,152400,6006686140,9500,9500,9500,9500,0
|
|
20240610,152300,6006686140,9500,9500,9500,9500,0
|
|
20240610,152200,6006686140,9500,9500,9500,9500,0
|
|
20240610,152100,6006686140,9500,9500,9500,9500,0
|
|
20240610,152000,6006686140,9500,9500,9500,9500,0
|
|
20240610,151900,6006686140,9500,9510,9520,9490,3392
|
|
20240610,151800,5974475850,9500,9510,9510,9500,1900
|
|
20240610,151700,5956407980,9510,9500,9530,9500,2138
|
|
20240610,151600,5936063310,9500,9500,9510,9490,3295
|
|
20240610,151500,5904769320,9500,9510,9520,9490,6207
|
|
20240610,151400,5845781770,9520,9530,9530,9500,3840
|
|
20240610,151300,5809271890,9510,9520,9550,9510,3289
|
|
20240610,151200,5777941240,9520,9540,9540,9520,5342
|
|
20240610,151100,5727043370,9540,9560,9560,9540,2052
|
|
20240610,151000,5707447020,9560,9580,9580,9560,1716
|
|
20240610,150900,5691016410,9580,9580,9590,9560,1723
|
|
20240610,150800,5674528750,9590,9570,9600,9560,1548
|
|
20240610,150700,5659693750,9570,9590,9590,9570,8328
|
|
20240610,150600,5579878200,9600,9580,9600,9580,5665
|
|
20240610,150500,5525542910,9580,9580,9590,9570,4074
|
|
20240610,150400,5486514380,9570,9570,9580,9560,2265
|
|
20240610,150300,5464838320,9570,9560,9580,9560,1239
|
|
20240610,150200,5452988250,9570,9580,9580,9560,2042
|
|
20240610,150100,5433446250,9580,9550,9580,9550,5758
|
|
20240610,150000,5378346860,9550,9530,9560,9520,3417
|
|
20240610,145900,5345714780,9520,9540,9540,9520,5363
|
|
20240610,145800,5294586730,9540,9530,9550,9520,1198
|
|
20240610,145700,5283162340,9530,9530,9530,9520,1166
|
|
20240610,145600,5272053530,9530,9520,9530,9520,1135
|
|
20240610,145500,5261239510,9520,9520,9540,9510,1521
|
|
20240610,145400,5246759200,9530,9540,9550,9530,1804
|
|
20240610,145300,5229542660,9540,9560,9560,9540,869
|
|
20240610,145200,5221243530,9560,9540,9560,9540,11031
|
|
20240610,145100,5115795100,9540,9550,9560,9540,2915
|
|
20240610,145000,5087960040,9550,9530,9550,9530,619
|
|
20240610,144900,5082055620,9540,9550,9550,9540,474
|
|
20240610,144800,5077531920,9550,9510,9550,9510,1228
|
|
20240610,144700,5065813780,9520,9520,9530,9480,4593
|
|
20240610,144600,5022173900,9520,9540,9550,9520,1441
|
|
20240610,144500,5008439970,9530,9560,9570,9530,3493
|
|
20240610,144400,4975097430,9560,9570,9580,9560,2891
|
|
20240610,144300,4947432140,9570,9580,9580,9550,2498
|
|
20240610,144200,4923514730,9580,9550,9580,9540,7286
|
|
20240610,144100,4853857780,9540,9550,9550,9530,4843
|
|
20240610,144000,4807645700,9550,9540,9560,9540,2678
|
|
20240610,143900,4782074250,9550,9550,9550,9530,2646
|
|
20240610,143800,4756818240,9540,9500,9540,9490,9444
|
|
20240610,143700,4666867640,9500,9520,9520,9500,4346
|
|
20240610,143600,4625548530,9520,9530,9530,9520,1292
|
|
20240610,143500,4613246880,9540,9520,9540,9510,4091
|
|
20240610,143400,4574288630,9510,9520,9520,9510,1438
|
|
20240610,143300,4560599180,9510,9510,9520,9510,471
|
|
20240610,143200,4556119400,9510,9490,9510,9490,3106
|
|
20240610,143100,4526606460,9490,9510,9530,9490,6035
|
|
20240610,143000,4469231940,9510,9500,9520,9500,2035
|
|
20240610,142900,4449881410,9500,9480,9510,9480,17098
|
|
20240610,142800,4287482310,9480,9470,9490,9470,3285
|
|
20240610,142700,4256319280,9470,9490,9490,9470,2283
|
|
20240610,142600,4234689610,9490,9480,9490,9470,2109
|
|
20240610,142500,4214696500,9480,9480,9490,9470,2374
|
|
20240610,142400,4192189040,9470,9470,9480,9460,3255
|
|
20240610,142300,4161348100,9460,9450,9470,9440,9064
|
|
20240610,142200,4075670320,9440,9440,9450,9440,1395
|
|
20240610,142100,4062501190,9440,9430,9440,9430,865
|
|
20240610,142000,4054341890,9430,9420,9440,9420,1587
|
|
20240610,141900,4039371930,9420,9420,9420,9420,43
|
|
20240610,141800,4038966870,9420,9420,9420,9420,478
|
|
20240610,141700,4034464110,9420,9420,9420,9420,133
|
|
20240610,141600,4033211250,9420,9420,9430,9420,3063
|
|
20240610,141500,4004337210,9410,9410,9420,9410,612
|
|
20240610,141400,3998577240,9420,9420,9420,9420,147
|
|
20240610,141300,3997192500,9420,9400,9420,9400,911
|
|
20240610,141200,3988624880,9400,9430,9430,9400,1435
|
|
20240610,141100,3975122460,9430,9420,9430,9420,568
|
|
20240610,141000,3969770630,9430,9420,9430,9410,2924
|
|
20240610,140900,3942222180,9410,9410,9410,9410,1327
|
|
20240610,140800,3929735110,9400,9380,9400,9380,3357
|
|
20240610,140700,3898179470,9380,9410,9410,9380,930
|
|
20240610,140600,3889443150,9410,9400,9410,9400,559
|
|
20240610,140500,3884188470,9400,9410,9410,9400,169
|
|
20240610,140400,3882599860,9400,9410,9410,9400,1015
|
|
20240610,140300,3873054850,9410,9410,9410,9410,1264
|
|
20240610,140200,3861160610,9410,9400,9410,9400,761
|
|
20240610,140100,3854007190,9380,9390,9400,9380,802
|
|
20240610,140000,3846475990,9380,9380,9380,9380,187
|
|
20240610,135900,3844721930,9380,9380,9380,9380,193
|
|
20240610,135800,3842911590,9380,9380,9380,9380,44
|
|
20240610,135700,3842498870,9390,9390,9390,9390,492
|
|
20240610,135600,3837878990,9390,9390,9390,9390,17
|
|
20240610,135500,3837719360,9390,9400,9400,9390,353
|
|
20240610,135400,3834402190,9400,9400,9400,9400,0
|
|
20240610,135300,3834402190,9400,9390,9400,9390,508
|
|
20240610,135200,3829628990,9400,9390,9400,9390,966
|
|
20240610,135100,3820558140,9390,9390,9400,9390,49
|
|
20240610,135000,3820097960,9400,9410,9410,9390,368
|
|
20240610,134900,3816641740,9410,9410,9410,9410,356
|
|
20240610,134800,3813291780,9410,9410,9410,9400,302
|
|
20240610,134700,3810450460,9410,9400,9420,9400,5171
|
|
20240610,134600,3761777070,9390,9400,9400,9390,482
|
|
20240610,134500,3757250790,9400,9400,9400,9390,83
|
|
20240610,134400,3756470600,9400,9410,9410,9400,432
|
|
20240610,134300,3752409480,9400,9390,9400,9390,2191
|
|
20240610,134200,3731814260,9390,9380,9390,9380,1034
|
|
20240610,134100,3722106200,9380,9380,9380,9380,349
|
|
20240610,134000,3718832580,9380,9380,9380,9380,17
|
|
20240610,133900,3718673120,9370,9380,9380,9370,161
|
|
20240610,133800,3717162950,9380,9380,9380,9380,1
|
|
20240610,133700,3717153570,9360,9360,9360,9360,208
|
|
20240610,133600,3715206690,9360,9360,9360,9360,1
|
|
20240610,133500,3715197330,9360,9360,9360,9360,225
|
|
20240610,133400,3713091330,9360,9370,9380,9360,437
|
|
20240610,133300,3708996990,9370,9380,9380,9370,150
|
|
20240610,133200,3707590990,9380,9380,9380,9380,0
|
|
20240610,133100,3707590990,9380,9360,9380,9360,1469
|
|
20240610,133000,3693824270,9360,9360,9360,9360,115
|
|
20240610,132900,3692747870,9360,9360,9360,9360,273
|
|
20240610,132800,3690192590,9360,9370,9370,9360,571
|
|
20240610,132700,3684842530,9370,9360,9370,9360,1141
|
|
20240610,132600,3674154670,9360,9360,9360,9360,9
|
|
20240610,132500,3674070430,9360,9360,9360,9360,362
|
|
20240610,132400,3670682110,9360,9360,9360,9360,6
|
|
20240610,132300,3670625950,9360,9360,9360,9360,1
|
|
20240610,132200,3670616590,9360,9360,9360,9360,100
|
|
20240610,132100,3669680590,9360,9360,9360,9360,50
|
|
20240610,132000,3669212590,9370,9360,9370,9360,62
|
|
20240610,131900,3668632130,9370,9360,9370,9360,5
|
|
20240610,131800,3668585290,9360,9360,9360,9360,279
|
|
20240610,131700,3665973850,9360,9360,9360,9360,1511
|
|
20240610,131600,3651830890,9360,9360,9360,9360,0
|
|
20240610,131500,3651830890,9360,9360,9360,9360,118
|
|
20240610,131400,3650726410,9350,9340,9350,9340,152
|
|
20240610,131300,3649305230,9340,9340,9340,9340,2
|
|
20240610,131200,3649286550,9350,9330,9350,9330,465
|
|
20240610,131100,3644942900,9330,9340,9340,9330,1657
|
|
20240610,131000,3629482970,9340,9330,9340,9330,114
|
|
20240610,130900,3628418470,9340,9340,9340,9340,21
|
|
20240610,130800,3628222330,9340,9340,9340,9340,22
|
|
20240610,130700,3628016850,9340,9340,9340,9340,100
|
|
20240610,130600,3627082850,9330,9340,9340,9330,83
|
|
20240610,130500,3626307640,9340,9340,9340,9340,5
|
|
20240610,130400,3626260940,9340,9350,9350,9340,232
|
|
20240610,130300,3624092000,9350,9350,9350,9350,1
|
|
20240610,130200,3624082650,9350,9340,9350,9340,257
|
|
20240610,130100,3621682170,9340,9340,9340,9330,55
|
|
20240610,130000,3621168480,9330,9330,9330,9330,10
|
|
20240610,125900,3621075180,9330,9330,9330,9330,153
|
|
20240610,125800,3619647690,9330,9330,9330,9330,612
|
|
20240610,125700,3613937730,9330,9350,9350,9330,427
|
|
20240610,125600,3609950040,9340,9340,9340,9340,11
|
|
20240610,125500,3609847300,9330,9370,9370,9330,216
|
|
20240610,125400,3607823720,9370,9340,9370,9340,1100
|
|
20240610,125300,3597527530,9330,9330,9330,9330,262
|
|
20240610,125200,3595083070,9330,9320,9330,9320,369
|
|
20240610,125100,3591643890,9320,9330,9330,9320,56
|
|
20240610,125000,3591121460,9330,9320,9330,9320,2
|
|
20240610,124900,3591102810,9330,9330,9330,9320,162
|
|
20240610,124800,3589592940,9320,9320,9320,9320,72
|
|
20240610,124700,3588921900,9330,9330,9330,9330,1
|
|
20240610,124600,3588912570,9320,9320,9320,9320,592
|
|
20240610,124500,3583395130,9320,9320,9320,9320,18
|
|
20240610,124400,3583227370,9330,9320,9330,9320,521
|
|
20240610,124300,3578371550,9320,9330,9330,9320,887
|
|
20240610,124200,3570104100,9330,9330,9330,9330,289
|
|
20240610,124100,3567407730,9320,9330,9330,9320,475
|
|
20240610,124000,3562976390,9330,9330,9330,9330,30
|
|
20240610,123900,3562696490,9330,9330,9330,9330,176
|
|
20240610,123800,3561054410,9340,9340,9340,9340,318
|
|
20240610,123700,3558084290,9330,9330,9330,9330,36
|
|
20240610,123600,3557748410,9330,9330,9330,9330,31
|
|
20240610,123500,3557459180,9330,9330,9330,9330,4
|
|
20240610,123400,3557421860,9330,9330,9330,9330,0
|
|
20240610,123300,3557421860,9330,9330,9330,9330,506
|
|
20240610,123200,3552700880,9330,9330,9330,9330,252
|
|
20240610,123100,3550349720,9330,9330,9330,9330,1
|
|
20240610,123000,3550340390,9340,9330,9340,9330,11
|
|
20240610,122900,3550237750,9350,9330,9350,9320,389
|
|
20240610,122800,3546611530,9330,9330,9330,9320,100
|
|
20240610,122700,3545678540,9330,9330,9330,9330,198
|
|
20240610,122600,3543831200,9330,9330,9330,9330,101
|
|
20240610,122500,3542888870,9330,9330,9330,9330,1
|
|
20240610,122400,3542879540,9350,9350,9350,9350,0
|
|
20240610,122300,3542879540,9350,9350,9350,9350,5
|
|
20240610,122200,3542832790,9330,9350,9350,9330,113
|
|
20240610,122100,3541777460,9350,9350,9350,9350,100
|
|
20240610,122000,3540842460,9350,9350,9350,9350,2
|
|
20240610,121900,3540823760,9350,9320,9350,9320,2
|
|
20240610,121800,3540805090,9350,9350,9350,9320,434
|
|
20240610,121700,3536751610,9340,9320,9340,9320,263
|
|
20240610,121600,3534300130,9330,9370,9370,9320,34
|
|
20240610,121500,3533982220,9370,9340,9370,9340,750
|
|
20240610,121400,3526968580,9320,9320,9320,9320,2
|
|
20240610,121300,3526949940,9320,9340,9340,9320,3
|
|
20240610,121200,3526921940,9320,9320,9320,9320,954
|
|
20240610,121100,3518030660,9320,9340,9340,9320,9
|
|
20240610,121000,3517946620,9340,9350,9350,9340,45
|
|
20240610,120900,3517526100,9350,9330,9350,9320,6
|
|
20240610,120800,3517470140,9350,9320,9350,9320,1105
|
|
20240610,120700,3507138540,9330,9340,9340,9330,832
|
|
20240610,120600,3499370980,9330,9320,9330,9320,438
|
|
20240610,120500,3495284450,9320,9320,9320,9320,0
|
|
20240610,120400,3495284450,9320,9320,9320,9320,457
|
|
20240610,120300,3491025210,9320,9320,9320,9320,100
|
|
20240610,120200,3490093210,9320,9320,9320,9320,342
|
|
20240610,120100,3486905770,9320,9330,9330,9320,305
|
|
20240610,120000,3484062670,9320,9320,9320,9320,102
|
|
20240610,115900,3483112030,9330,9330,9330,9330,33
|
|
20240610,115800,3482804140,9330,9320,9330,9320,104
|
|
20240610,115700,3481833830,9320,9330,9330,9320,331
|
|
20240610,115600,3478747750,9330,9330,9330,9320,1247
|
|
20240610,115500,3467113540,9340,9340,9340,9340,636
|
|
20240610,115400,3461173300,9340,9340,9340,9340,0
|
|
20240610,115300,3461173300,9340,9350,9350,9340,23
|
|
20240610,115200,3460958270,9350,9330,9350,9330,241
|
|
20240610,115100,3458708290,9340,9340,9340,9340,9
|
|
20240610,115000,3458624230,9340,9340,9340,9340,0
|
|
20240610,114900,3458624230,9340,9330,9340,9330,689
|
|
20240610,114800,3452194560,9330,9330,9330,9330,2
|
|
20240610,114700,3452175900,9330,9340,9340,9330,112
|
|
20240610,114600,3451130920,9330,9330,9330,9330,155
|
|
20240610,114500,3449684770,9330,9340,9340,9330,2635
|
|
20240610,114400,3425100180,9340,9340,9340,9340,516
|
|
20240610,114300,3420280740,9340,9350,9350,9340,1473
|
|
20240610,114200,3406522890,9350,9350,9350,9350,8
|
|
20240610,114100,3406448090,9340,9340,9350,9340,269
|
|
20240610,114000,3403933990,9350,9350,9350,9340,4060
|
|
20240610,113900,3366002170,9360,9360,9360,9360,1119
|
|
20240610,113800,3355528330,9360,9360,9360,9360,279
|
|
20240610,113700,3352916890,9360,9360,9360,9360,71
|
|
20240610,113600,3352252330,9360,9360,9360,9360,7
|
|
20240610,113500,3352186810,9370,9370,9370,9370,0
|
|
20240610,113400,3352186810,9370,9380,9380,9370,386
|
|
20240610,113300,3348567010,9370,9370,9370,9370,1835
|
|
20240610,113200,3331373060,9390,9370,9390,9370,42
|
|
20240610,113100,3330979380,9400,9390,9400,9370,117
|
|
20240610,113000,3329880610,9400,9380,9400,9380,1455
|
|
20240610,112900,3316219350,9380,9380,9380,9380,229
|
|
20240610,112800,3314071330,9380,9390,9390,9380,1303
|
|
20240610,112700,3301846980,9390,9390,9390,9380,15
|
|
20240610,112600,3301706140,9380,9390,9390,9380,222
|
|
20240610,112500,3299622190,9390,9370,9400,9370,257
|
|
20240610,112400,3297212120,9370,9380,9400,9370,4142
|
|
20240610,112300,3258378710,9390,9400,9400,9390,1114
|
|
20240610,112200,3247909240,9380,9400,9400,9370,6377
|
|
20240610,112100,3187979470,9400,9400,9400,9400,1051
|
|
20240610,112000,3178100070,9390,9390,9390,9390,299
|
|
20240610,111900,3175292460,9390,9390,9390,9390,200
|
|
20240610,111800,3173414460,9390,9380,9390,9380,1615
|
|
20240610,111700,3158256080,9390,9380,9390,9380,148
|
|
20240610,111600,3156866450,9380,9380,9380,9380,678
|
|
20240610,111500,3150506810,9380,9380,9390,9380,637
|
|
20240610,111400,3144528700,9380,9380,9380,9380,752
|
|
20240610,111300,3137474940,9380,9380,9380,9380,60
|
|
20240610,111200,3136912140,9380,9380,9380,9380,571
|
|
20240610,111100,3131556160,9370,9370,9370,9370,1
|
|
20240610,111000,3131546790,9370,9370,9370,9370,1001
|
|
20240610,110900,3122167420,9370,9370,9380,9370,1546
|
|
20240610,110800,3107680200,9390,9390,9390,9370,625
|
|
20240610,110700,3101822910,9370,9370,9390,9370,1575
|
|
20240610,110600,3087065140,9370,9380,9380,9370,968
|
|
20240610,110500,3077985980,9390,9380,9390,9380,274
|
|
20240610,110400,3075415280,9390,9380,9390,9380,221
|
|
20240610,110300,3073340380,9380,9370,9380,9370,1236
|
|
20240610,110200,3061749230,9370,9370,9380,9370,1531
|
|
20240610,110100,3047393750,9370,9370,9370,9370,50
|
|
20240610,110000,3046925250,9380,9360,9380,9360,131
|
|
20240610,105900,3045697170,9380,9360,9380,9350,367
|
|
20240610,105800,3042262400,9360,9360,9360,9350,915
|
|
20240610,105700,3033698840,9360,9370,9370,9360,580
|
|
20240610,105600,3028269920,9370,9370,9370,9360,755
|
|
20240610,105500,3021202450,9370,9360,9370,9360,450
|
|
20240610,105400,3016985960,9370,9370,9370,9360,198
|
|
20240610,105300,3015130710,9370,9370,9370,9370,18
|
|
20240610,105200,3014962050,9370,9360,9370,9360,280
|
|
20240610,105100,3012339050,9360,9360,9360,9360,24
|
|
20240610,105000,3012114410,9360,9360,9360,9360,413
|
|
20240610,104900,3008248730,9350,9350,9350,9350,2370
|
|
20240610,104800,2986089230,9350,9360,9360,9350,406
|
|
20240610,104700,2982291360,9360,9350,9360,9350,180
|
|
20240610,104600,2980607080,9360,9360,9360,9360,5
|
|
20240610,104500,2980560280,9350,9360,9360,9350,21
|
|
20240610,104400,2980363740,9360,9360,9360,9350,277
|
|
20240610,104300,2977772140,9360,9360,9360,9360,44
|
|
20240610,104200,2977360300,9350,9350,9350,9350,295
|
|
20240610,104100,2974602050,9350,9350,9360,9350,157
|
|
20240610,104000,2973134070,9340,9350,9350,9340,79
|
|
20240610,103900,2972395980,9340,9340,9340,9340,583
|
|
20240610,103800,2966950760,9350,9340,9350,9340,143
|
|
20240610,103700,2965614990,9340,9350,9350,9340,1367
|
|
20240610,103600,2952847180,9350,9350,9350,9350,4
|
|
20240610,103500,2952809780,9350,9350,9350,9350,30
|
|
20240610,103400,2952529280,9350,9350,9350,9350,317
|
|
20240610,103300,2949565330,9330,9340,9350,9330,658
|
|
20240610,103200,2943420130,9340,9340,9340,9340,427
|
|
20240610,103100,2939431950,9350,9340,9350,9340,202
|
|
20240610,103000,2937544970,9340,9350,9350,9340,255
|
|
20240610,102900,2935162120,9350,9330,9350,9330,378
|
|
20240610,102800,2931632530,9340,9320,9340,9320,349
|
|
20240610,102700,2928376840,9320,9330,9330,9320,635
|
|
20240610,102600,2922457840,9330,9330,9330,9330,313
|
|
20240610,102500,2919537550,9320,9340,9340,9320,628
|
|
20240610,102400,2913673490,9340,9350,9360,9340,978
|
|
20240610,102300,2904532660,9330,9360,9360,9330,984
|
|
20240610,102200,2895340120,9340,9360,9360,9340,624
|
|
20240610,102100,2889511000,9360,9360,9360,9350,732
|
|
20240610,102000,2882663190,9360,9330,9360,9330,716
|
|
20240610,101900,2875974120,9330,9320,9330,9320,212
|
|
20240610,101800,2873996570,9320,9320,9330,9320,979
|
|
20240610,101700,2864866970,9320,9320,9330,9320,1123
|
|
20240610,101600,2854397750,9330,9330,9340,9330,2001
|
|
20240610,101500,2835728380,9340,9370,9370,9330,1137
|
|
20240610,101400,2825111640,9370,9360,9380,9330,5192
|
|
20240610,101300,2776575380,9380,9370,9380,9360,2225
|
|
20240610,101200,2755746120,9370,9370,9370,9370,4698
|
|
20240610,101100,2711725860,9370,9380,9380,9370,124
|
|
20240610,101000,2710563000,9380,9380,9390,9380,314
|
|
20240610,100900,2707617000,9380,9380,9380,9370,798
|
|
20240610,100800,2700131790,9380,9380,9380,9370,332
|
|
20240610,100700,2697019830,9380,9370,9380,9360,928
|
|
20240610,100600,2688330110,9360,9370,9380,9360,4522
|
|
20240610,100500,2645976190,9370,9380,9390,9370,290
|
|
20240610,100400,2643255990,9380,9380,9380,9370,793
|
|
20240610,100300,2635820080,9390,9380,9390,9380,3509
|
|
20240610,100200,2602888010,9390,9380,9390,9380,329
|
|
20240610,100100,2599801960,9390,9390,9400,9390,217
|
|
20240610,100000,2597764220,9410,9390,9410,9380,2326
|
|
20240610,095900,2575926760,9410,9410,9410,9400,2422
|
|
20240610,095800,2553159280,9400,9410,9410,9400,1029
|
|
20240610,095700,2543486540,9410,9400,9410,9380,1537
|
|
20240610,095600,2529046670,9400,9410,9410,9380,5889
|
|
20240610,095500,2473704850,9410,9410,9420,9410,238
|
|
20240610,095400,2471465200,9400,9420,9420,9400,3788
|
|
20240610,095300,2435821450,9420,9430,9430,9420,650
|
|
20240610,095200,2429694080,9430,9420,9430,9410,3004
|
|
20240610,095100,2401390000,9400,9400,9420,9400,3495
|
|
20240610,095000,2368504950,9430,9410,9440,9400,11150
|
|
20240610,094900,2263585750,9430,9460,9470,9420,17750
|
|
20240610,094800,2095985270,9460,9450,9460,9420,13392
|
|
20240610,094700,1969609360,9450,9430,9490,9430,33036
|
|
20240610,094600,1657479350,9430,9350,9430,9350,7175
|
|
20240610,094500,1589977770,9340,9330,9350,9330,101
|
|
20240610,094400,1589035350,9330,9370,9370,9330,502
|
|
20240610,094300,1584345330,9350,9340,9380,9340,247
|
|
20240610,094200,1582037160,9350,9360,9360,9350,1301
|
|
20240610,094100,1569868930,9390,9350,9390,9350,512
|
|
20240610,094000,1565073280,9350,9350,9350,9350,224
|
|
20240610,093900,1562978880,9340,9330,9340,9330,242
|
|
20240610,093800,1560718910,9330,9340,9340,9330,648
|
|
20240610,093700,1554670590,9340,9330,9340,9330,766
|
|
20240610,093600,1547516190,9330,9330,9330,9330,530
|
|
20240610,093500,1542571290,9330,9340,9340,9330,3593
|
|
20240610,093400,1509013640,9350,9350,9360,9350,191
|
|
20240610,093300,1507227770,9350,9340,9350,9340,195
|
|
20240610,093200,1505405550,9340,9340,9360,9340,646
|
|
20240610,093100,1499367900,9340,9330,9340,9330,1059
|
|
20240610,093000,1489484430,9330,9350,9360,9330,460
|
|
20240610,092900,1485189860,9360,9350,9360,9340,1865
|
|
20240610,092800,1467767430,9350,9380,9400,9340,5988
|
|
20240610,092700,1411760420,9380,9410,9410,9380,1145
|
|
20240610,092600,1401001810,9410,9410,9430,9410,1255
|
|
20240610,092500,1389184210,9410,9400,9410,9390,1356
|
|
20240610,092400,1376441860,9400,9380,9400,9370,4904
|
|
20240610,092300,1330429180,9390,9420,9420,9370,1744
|
|
20240610,092200,1314038020,9420,9410,9440,9390,5373
|
|
20240610,092100,1263418180,9420,9430,9430,9370,3617
|
|
20240610,092000,1229375570,9430,9440,9450,9430,4581
|
|
20240610,091900,1186128750,9430,9420,9440,9400,2567
|
|
20240610,091800,1161928490,9430,9390,9430,9360,9578
|
|
20240610,091700,1071807560,9390,9380,9410,9360,3180
|
|
20240610,091600,1041918500,9370,9340,9370,9320,2479
|
|
20240610,091500,1018745850,9350,9320,9350,9310,519
|
|
20240610,091400,1013900960,9310,9310,9310,9300,1481
|
|
20240610,091300,1000114260,9320,9310,9320,9310,492
|
|
20240610,091200,995532830,9290,9300,9300,9290,283
|
|
20240610,091100,992902390,9300,9280,9320,9280,3188
|
|
20240610,091000,963250160,9260,9330,9330,9260,11855
|
|
20240610,090900,853082730,9350,9360,9390,9320,6386
|
|
20240610,090800,793270430,9380,9390,9400,9370,5833
|
|
20240610,090700,738477160,9390,9390,9400,9360,5161
|
|
20240610,090600,690004830,9400,9360,9400,9350,13216
|
|
20240610,090500,566090420,9360,9290,9370,9280,20391
|
|
20240610,090400,375979770,9300,9270,9320,9270,6495
|
|
20240610,090300,315552010,9270,9300,9300,9270,2138
|
|
20240610,090200,295689660,9290,9300,9310,9250,16662
|
|
20240610,090100,141159700,9300,9230,9330,9200,5079
|
|
20240610,090000,94022700,9220,9160,9300,9160,9942
|