574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,183100,414110290,5230,5230,5230,5230,1561
|
|
20240610,183000,414110290,5230,5230,5230,5230,0
|
|
20240610,182900,414110290,5230,5230,5230,5230,0
|
|
20240610,182800,414110290,5230,5230,5230,5230,0
|
|
20240610,182700,414110290,5230,5230,5230,5230,0
|
|
20240610,182600,414110290,5230,5230,5230,5230,0
|
|
20240610,182500,414110290,5230,5230,5230,5230,0
|
|
20240610,182400,414110290,5230,5230,5230,5230,0
|
|
20240610,182300,414110290,5230,5230,5230,5230,0
|
|
20240610,182200,414110290,5230,5230,5230,5230,0
|
|
20240610,182100,414110290,5230,5230,5230,5230,0
|
|
20240610,182000,414110290,5230,5230,5230,5230,0
|
|
20240610,181900,414110290,5230,5230,5230,5230,0
|
|
20240610,181800,414110290,5230,5230,5230,5230,0
|
|
20240610,181700,414110290,5230,5230,5230,5230,0
|
|
20240610,181600,414110290,5230,5230,5230,5230,0
|
|
20240610,181500,414110290,5230,5230,5230,5230,0
|
|
20240610,181400,414110290,5230,5230,5230,5230,0
|
|
20240610,181300,414110290,5230,5230,5230,5230,0
|
|
20240610,181200,414110290,5230,5230,5230,5230,0
|
|
20240610,181100,414110290,5230,5230,5230,5230,0
|
|
20240610,181000,414110290,5230,5230,5230,5230,0
|
|
20240610,180900,414110290,5230,5230,5230,5230,0
|
|
20240610,180800,414110290,5230,5230,5230,5230,0
|
|
20240610,180700,414110290,5230,5230,5230,5230,0
|
|
20240610,180600,414110290,5230,5230,5230,5230,0
|
|
20240610,180500,414110290,5230,5230,5230,5230,0
|
|
20240610,180400,414110290,5230,5230,5230,5230,0
|
|
20240610,180300,414110290,5230,5230,5230,5230,0
|
|
20240610,180200,414110290,5230,5230,5230,5230,0
|
|
20240610,180100,414110290,5230,5230,5230,5230,1561
|
|
20240610,180000,414110290,5230,5230,5230,5230,0
|
|
20240610,175900,414110290,5230,5230,5230,5230,0
|
|
20240610,175800,414110290,5230,5230,5230,5230,0
|
|
20240610,175700,414110290,5230,5230,5230,5230,0
|
|
20240610,175600,414110290,5230,5230,5230,5230,0
|
|
20240610,175500,414110290,5230,5230,5230,5230,0
|
|
20240610,175400,414110290,5230,5230,5230,5230,0
|
|
20240610,175300,414110290,5230,5230,5230,5230,0
|
|
20240610,175200,414110290,5230,5230,5230,5230,0
|
|
20240610,175100,414110290,5230,5230,5230,5230,0
|
|
20240610,175000,414110290,5230,5230,5230,5230,0
|
|
20240610,174900,414110290,5230,5230,5230,5230,0
|
|
20240610,174800,414110290,5230,5230,5230,5230,0
|
|
20240610,174700,414110290,5230,5230,5230,5230,0
|
|
20240610,174600,414110290,5230,5230,5230,5230,0
|
|
20240610,174500,414110290,5230,5230,5230,5230,0
|
|
20240610,174400,414110290,5230,5230,5230,5230,0
|
|
20240610,174300,414110290,5230,5230,5230,5230,0
|
|
20240610,174200,414110290,5230,5230,5230,5230,0
|
|
20240610,174100,414110290,5230,5230,5230,5230,0
|
|
20240610,174000,414110290,5230,5230,5230,5230,0
|
|
20240610,173900,414110290,5230,5230,5230,5230,0
|
|
20240610,173800,414110290,5230,5230,5230,5230,0
|
|
20240610,173700,414110290,5230,5230,5230,5230,0
|
|
20240610,173600,414110290,5230,5230,5230,5230,0
|
|
20240610,173500,414110290,5230,5230,5230,5230,0
|
|
20240610,173400,414110290,5230,5230,5230,5230,0
|
|
20240610,173300,414110290,5230,5230,5230,5230,0
|
|
20240610,173200,414110290,5230,5230,5230,5230,0
|
|
20240610,173100,414110290,5230,5230,5230,5230,1561
|
|
20240610,173000,414110290,5230,5230,5230,5230,0
|
|
20240610,172900,414110290,5230,5230,5230,5230,0
|
|
20240610,172800,414110290,5230,5230,5230,5230,0
|
|
20240610,172700,414110290,5230,5230,5230,5230,0
|
|
20240610,172600,414110290,5230,5230,5230,5230,0
|
|
20240610,172500,414110290,5230,5230,5230,5230,0
|
|
20240610,172400,414110290,5230,5230,5230,5230,0
|
|
20240610,172300,414110290,5230,5230,5230,5230,0
|
|
20240610,172200,414110290,5230,5230,5230,5230,0
|
|
20240610,172100,414110290,5230,5230,5230,5230,0
|
|
20240610,172000,414110290,5230,5230,5230,5230,0
|
|
20240610,171900,414110290,5230,5230,5230,5230,0
|
|
20240610,171800,414110290,5230,5230,5230,5230,0
|
|
20240610,171700,414110290,5230,5230,5230,5230,0
|
|
20240610,171600,414110290,5230,5230,5230,5230,0
|
|
20240610,171500,414110290,5230,5230,5230,5230,0
|
|
20240610,171400,414110290,5230,5230,5230,5230,0
|
|
20240610,171300,414110290,5230,5230,5230,5230,0
|
|
20240610,171200,414110290,5230,5230,5230,5230,0
|
|
20240610,171100,414110290,5230,5230,5230,5230,0
|
|
20240610,171000,414110290,5230,5230,5230,5230,0
|
|
20240610,170900,414110290,5230,5230,5230,5230,0
|
|
20240610,170800,414110290,5230,5230,5230,5230,0
|
|
20240610,170700,414110290,5230,5230,5230,5230,0
|
|
20240610,170600,414110290,5230,5230,5230,5230,0
|
|
20240610,170500,414110290,5230,5230,5230,5230,0
|
|
20240610,170400,414110290,5230,5230,5230,5230,0
|
|
20240610,170300,414110290,5230,5230,5230,5230,0
|
|
20240610,170200,414110290,5230,5230,5230,5230,0
|
|
20240610,170100,414110290,5230,5230,5230,5230,1561
|
|
20240610,170000,414110290,5230,5230,5230,5230,0
|
|
20240610,165900,414110290,5230,5230,5230,5230,0
|
|
20240610,165800,414110290,5230,5230,5230,5230,0
|
|
20240610,165700,414110290,5230,5230,5230,5230,0
|
|
20240610,165600,414110290,5230,5230,5230,5230,0
|
|
20240610,165500,414110290,5230,5230,5230,5230,0
|
|
20240610,165400,414110290,5230,5230,5230,5230,0
|
|
20240610,165300,414110290,5230,5230,5230,5230,0
|
|
20240610,165200,414110290,5230,5230,5230,5230,0
|
|
20240610,165100,414110290,5230,5230,5230,5230,0
|
|
20240610,165000,414110290,5230,5230,5230,5230,0
|
|
20240610,164900,414110290,5230,5230,5230,5230,0
|
|
20240610,164800,414110290,5230,5230,5230,5230,0
|
|
20240610,164700,414110290,5230,5230,5230,5230,0
|
|
20240610,164600,414110290,5230,5230,5230,5230,0
|
|
20240610,164500,414110290,5230,5230,5230,5230,0
|
|
20240610,164400,414110290,5230,5230,5230,5230,0
|
|
20240610,164300,414110290,5230,5230,5230,5230,0
|
|
20240610,164200,414110290,5230,5230,5230,5230,0
|
|
20240610,164100,414110290,5230,5230,5230,5230,0
|
|
20240610,164000,414110290,5230,5230,5230,5230,0
|
|
20240610,163900,414110290,5230,5230,5230,5230,0
|
|
20240610,163800,414110290,5230,5230,5230,5230,0
|
|
20240610,163700,414110290,5230,5230,5230,5230,0
|
|
20240610,163600,414110290,5230,5230,5230,5230,0
|
|
20240610,163500,414110290,5230,5230,5230,5230,0
|
|
20240610,163400,414110290,5230,5230,5230,5230,0
|
|
20240610,163300,414110290,5230,5230,5230,5230,0
|
|
20240610,163200,414110290,5230,5230,5230,5230,0
|
|
20240610,163100,414110290,5230,5230,5230,5230,1561
|
|
20240610,163000,414110290,5230,5230,5230,5230,0
|
|
20240610,162900,414110290,5230,5230,5230,5230,0
|
|
20240610,162800,414110290,5230,5230,5230,5230,0
|
|
20240610,162700,414110290,5230,5230,5230,5230,0
|
|
20240610,162600,414110290,5230,5230,5230,5230,0
|
|
20240610,162500,414110290,5230,5230,5230,5230,0
|
|
20240610,162400,414110290,5230,5230,5230,5230,0
|
|
20240610,162300,414110290,5230,5230,5230,5230,0
|
|
20240610,162200,414110290,5230,5230,5230,5230,0
|
|
20240610,162100,414110290,5230,5230,5230,5230,0
|
|
20240610,162000,414110290,5230,5230,5230,5230,0
|
|
20240610,161900,414110290,5230,5230,5230,5230,0
|
|
20240610,161800,414110290,5230,5230,5230,5230,0
|
|
20240610,161700,414110290,5230,5230,5230,5230,0
|
|
20240610,161600,414110290,5230,5230,5230,5230,0
|
|
20240610,161500,414110290,5230,5230,5230,5230,0
|
|
20240610,161400,414110290,5230,5230,5230,5230,0
|
|
20240610,161300,414110290,5230,5230,5230,5230,0
|
|
20240610,161200,414110290,5230,5230,5230,5230,0
|
|
20240610,161100,414110290,5230,5230,5230,5230,0
|
|
20240610,161000,414110290,5230,5230,5230,5230,0
|
|
20240610,160900,414110290,5230,5230,5230,5230,0
|
|
20240610,160800,414110290,5230,5230,5230,5230,0
|
|
20240610,160700,414110290,5230,5230,5230,5230,0
|
|
20240610,160600,414110290,5230,5230,5230,5230,0
|
|
20240610,160500,414110290,5230,5230,5230,5230,0
|
|
20240610,160400,414110290,5230,5230,5230,5230,0
|
|
20240610,160300,414110290,5230,5230,5230,5230,0
|
|
20240610,160200,414110290,5230,5230,5230,5230,0
|
|
20240610,160100,414110290,5230,5230,5230,5230,1561
|
|
20240610,160000,414110290,5230,5230,5230,5230,0
|
|
20240610,155900,414110290,5230,5230,5230,5230,0
|
|
20240610,155800,414110290,5230,5230,5230,5230,0
|
|
20240610,155700,414110290,5230,5230,5230,5230,0
|
|
20240610,155600,414110290,5230,5230,5230,5230,0
|
|
20240610,155500,414110290,5230,5230,5230,5230,0
|
|
20240610,155400,414110290,5230,5230,5230,5230,0
|
|
20240610,155300,414110290,5230,5230,5230,5230,0
|
|
20240610,155200,414110290,5230,5230,5230,5230,0
|
|
20240610,155100,414110290,5230,5230,5230,5230,0
|
|
20240610,155000,414110290,5230,5230,5230,5230,0
|
|
20240610,154900,414110290,5230,5230,5230,5230,0
|
|
20240610,154800,414110290,5230,5230,5230,5230,0
|
|
20240610,154700,414110290,5230,5230,5230,5230,0
|
|
20240610,154600,414110290,5230,5230,5230,5230,0
|
|
20240610,154500,414110290,5230,5230,5230,5230,0
|
|
20240610,154400,414110290,5230,5230,5230,5230,0
|
|
20240610,154300,414110290,5230,5230,5230,5230,0
|
|
20240610,154200,414110290,5230,5230,5230,5230,0
|
|
20240610,154100,414110290,5230,5230,5230,5230,0
|
|
20240610,154000,414110290,5230,5230,5230,5230,0
|
|
20240610,153900,414110290,5230,5230,5230,5230,0
|
|
20240610,153800,414110290,5230,5230,5230,5230,0
|
|
20240610,153700,414110290,5230,5230,5230,5230,0
|
|
20240610,153600,414110290,5230,5230,5230,5230,0
|
|
20240610,153500,414110290,5230,5230,5230,5230,0
|
|
20240610,153400,414110290,5230,5230,5230,5230,0
|
|
20240610,153300,414110290,5230,5230,5230,5230,0
|
|
20240610,153200,414110290,5230,5230,5230,5230,0
|
|
20240610,153100,414110290,5230,5230,5230,5230,1561
|
|
20240610,153000,414110290,5230,5230,5230,5230,1561
|
|
20240610,152900,405946260,5270,5270,5270,5270,0
|
|
20240610,152800,405946260,5270,5270,5270,5270,0
|
|
20240610,152700,405946260,5270,5270,5270,5270,0
|
|
20240610,152600,405946260,5270,5270,5270,5270,0
|
|
20240610,152500,405946260,5270,5270,5270,5270,0
|
|
20240610,152400,405946260,5270,5270,5270,5270,0
|
|
20240610,152300,405946260,5270,5270,5270,5270,0
|
|
20240610,152200,405946260,5270,5270,5270,5270,0
|
|
20240610,152100,405946260,5270,5270,5270,5270,0
|
|
20240610,152000,405946260,5270,5270,5270,5270,0
|
|
20240610,151900,405946260,5270,5270,5270,5250,29
|
|
20240610,151800,405793750,5270,5240,5270,5230,22
|
|
20240610,151700,405678310,5270,5230,5270,5230,62
|
|
20240610,151600,405353840,5240,5260,5270,5240,90
|
|
20240610,151500,404881040,5260,5250,5280,5250,2034
|
|
20240610,151400,394144100,5280,5230,5280,5230,5081
|
|
20240610,151300,367456310,5240,5230,5240,5230,70
|
|
20240610,151200,367090120,5230,5230,5230,5230,24
|
|
20240610,151100,366964600,5240,5230,5240,5230,29
|
|
20240610,151000,366812920,5230,5230,5240,5230,245
|
|
20240610,150900,365531470,5230,5230,5230,5230,10
|
|
20240610,150800,365479170,5240,5240,5240,5230,257
|
|
20240610,150700,364132590,5240,5240,5240,5240,41
|
|
20240610,150600,363917750,5240,5240,5260,5240,13
|
|
20240610,150500,363849590,5260,5230,5260,5230,25
|
|
20240610,150400,363718710,5230,5230,5230,5230,89
|
|
20240610,150300,363253240,5230,5220,5260,5220,34
|
|
20240610,150200,363075490,5220,5220,5220,5220,23
|
|
20240610,150100,362955430,5250,5220,5250,5220,2042
|
|
20240610,150000,352236190,5220,5220,5220,5220,25
|
|
20240610,145900,352105690,5220,5220,5220,5220,15
|
|
20240610,145800,352027390,5220,5230,5240,5220,1873
|
|
20240610,145700,342249940,5230,5230,5230,5230,22
|
|
20240610,145600,342134880,5230,5230,5230,5230,24
|
|
20240610,145500,342009360,5230,5250,5250,5230,45
|
|
20240610,145400,341773950,5250,5240,5250,5220,45
|
|
20240610,145300,341538480,5240,5230,5240,5220,55
|
|
20240610,145200,341250800,5230,5230,5240,5230,49
|
|
20240610,145100,340994440,5230,5240,5240,5230,16
|
|
20240610,145000,340910700,5240,5240,5240,5230,139
|
|
20240610,144900,340182610,5230,5240,5240,5230,44
|
|
20240610,144800,339952420,5240,5230,5240,5230,22
|
|
20240610,144700,339837240,5230,5250,5250,5230,30
|
|
20240610,144600,339680230,5250,5230,5250,5230,24
|
|
20240610,144500,339554490,5230,5250,5250,5230,50
|
|
20240610,144400,339292810,5250,5250,5250,5230,26
|
|
20240610,144300,339156710,5250,5230,5250,5230,22
|
|
20240610,144200,339041470,5230,5250,5250,5230,52
|
|
20240610,144100,338769270,5230,5230,5250,5230,21
|
|
20240610,144000,338659260,5230,5250,5250,5230,51
|
|
20240610,143900,338392070,5250,5240,5250,5230,44
|
|
20240610,143800,338161850,5250,5230,5250,5230,25
|
|
20240610,143700,338030870,5230,5230,5250,5230,36
|
|
20240610,143600,337842350,5230,5250,5250,5230,996
|
|
20240610,143500,332633010,5230,5250,5250,5230,35
|
|
20240610,143400,332449760,5230,5230,5250,5230,29
|
|
20240610,143300,332297970,5250,5230,5250,5230,51
|
|
20240610,143200,332031000,5250,5230,5250,5230,17
|
|
20240610,143100,331941970,5230,5230,5250,5230,36
|
|
20240610,143000,331753390,5230,5250,5250,5230,41
|
|
20240610,142900,331538780,5220,5250,5250,5220,23
|
|
20240610,142800,331418630,5250,5220,5250,5210,484
|
|
20240610,142700,328882920,5210,5210,5240,5210,38
|
|
20240610,142600,328684580,5210,5210,5240,5210,101
|
|
20240610,142500,328157400,5210,5210,5210,5210,15
|
|
20240610,142400,328079250,5210,5210,5240,5210,89
|
|
20240610,142300,327614000,5210,5210,5210,5210,37
|
|
20240610,142200,327421230,5210,5210,5210,5210,9
|
|
20240610,142100,327374340,5210,5210,5210,5210,35
|
|
20240610,142000,327191990,5210,5210,5210,5210,32
|
|
20240610,141900,327025270,5210,5210,5210,5210,21
|
|
20240610,141800,326915860,5210,5210,5210,5210,38
|
|
20240610,141700,326717880,5210,5210,5240,5210,28
|
|
20240610,141600,326571970,5210,5210,5210,5210,34
|
|
20240610,141500,326394830,5210,5210,5210,5210,24
|
|
20240610,141400,326269790,5210,5210,5210,5210,43
|
|
20240610,141300,326045760,5210,5210,5220,5210,1322
|
|
20240610,141200,319158000,5210,5210,5240,5210,94
|
|
20240610,141100,318668230,5210,5230,5230,5210,1070
|
|
20240610,141000,313083130,5230,5230,5230,5230,23
|
|
20240610,140900,312962840,5230,5230,5230,5230,25
|
|
20240610,140800,312832090,5230,5230,5230,5230,49
|
|
20240610,140700,312575820,5230,5230,5230,5230,3
|
|
20240610,140600,312560130,5230,5230,5230,5230,47
|
|
20240610,140500,312314320,5230,5230,5230,5230,42
|
|
20240610,140400,312094660,5230,5230,5230,5230,36
|
|
20240610,140300,311906380,5230,5230,5230,5230,34
|
|
20240610,140200,311728560,5230,5230,5240,5230,85
|
|
20240610,140100,311283380,5230,5230,5230,5230,111
|
|
20240610,140000,310702850,5230,5230,5250,5230,28
|
|
20240610,135900,310556350,5230,5230,5230,5230,28
|
|
20240610,135800,310409910,5250,5230,5250,5230,39
|
|
20240610,135700,310205860,5250,5250,5250,5230,3
|
|
20240610,135600,310190130,5250,5230,5250,5230,271
|
|
20240610,135500,308770470,5240,5220,5240,5220,12
|
|
20240610,135400,308707810,5220,5220,5240,5220,93
|
|
20240610,135300,308222130,5240,5220,5240,5220,57
|
|
20240610,135200,307924350,5220,5220,5230,5220,29
|
|
20240610,135100,307772870,5220,5220,5220,5220,46
|
|
20240610,135000,307532750,5220,5220,5220,5220,21
|
|
20240610,134900,307423130,5220,5220,5220,5220,245
|
|
20240610,134800,306144230,5220,5220,5220,5220,36
|
|
20240610,134700,305956310,5240,5220,5240,5220,504
|
|
20240610,134600,303325390,5220,5210,5240,5210,441
|
|
20240610,134500,301015970,5240,5210,5240,5210,22
|
|
20240610,134400,300901260,5240,5210,5240,5210,17
|
|
20240610,134300,300812630,5240,5210,5240,5210,71
|
|
20240610,134200,300442360,5210,5210,5210,5210,3
|
|
20240610,134100,300426730,5220,5210,5230,5210,37
|
|
20240610,134000,300233720,5210,5210,5210,5210,37
|
|
20240610,133900,300040950,5210,5240,5240,5210,122
|
|
20240610,133800,299405300,5210,5210,5210,5210,334
|
|
20240610,133700,297665160,5210,5210,5210,5210,18
|
|
20240610,133600,297571380,5210,5220,5220,5210,60
|
|
20240610,133500,297258630,5220,5210,5240,5210,22
|
|
20240610,133400,297143970,5210,5210,5210,5210,30
|
|
20240610,133300,296987670,5210,5220,5220,5210,35
|
|
20240610,133200,296805310,5220,5210,5220,5210,4
|
|
20240610,133100,296784440,5210,5220,5220,5210,146
|
|
20240610,133000,296022420,5220,5220,5220,5220,21
|
|
20240610,132900,295912800,5240,5240,5240,5240,18
|
|
20240610,132800,295818480,5240,5220,5240,5220,54
|
|
20240610,132700,295536580,5220,5220,5220,5220,12
|
|
20240610,132600,295473940,5220,5220,5220,5220,38
|
|
20240610,132500,295275580,5220,5220,5250,5220,42
|
|
20240610,132400,295055680,5210,5210,5210,5210,132
|
|
20240610,132300,294367960,5210,5210,5210,5210,33
|
|
20240610,132200,294196030,5210,5210,5250,5210,21
|
|
20240610,132100,294086260,5210,5210,5210,5210,56
|
|
20240610,132000,293794500,5240,5210,5240,5210,88
|
|
20240610,131900,293334410,5230,5210,5230,5210,230
|
|
20240610,131800,292136090,5210,5210,5210,5210,537
|
|
20240610,131700,289338320,5210,5210,5220,5210,95
|
|
20240610,131600,288842670,5210,5200,5230,5200,954
|
|
20240610,131500,283853760,5220,5220,5220,5200,2037
|
|
20240610,131400,273221360,5200,5200,5200,5200,30
|
|
20240610,131300,273065360,5200,5210,5210,5200,1796
|
|
20240610,131200,263712590,5210,5210,5210,5210,51
|
|
20240610,131100,263446880,5210,5210,5210,5210,64
|
|
20240610,131000,263113440,5210,5220,5230,5210,324
|
|
20240610,130900,261422360,5220,5210,5220,5210,71
|
|
20240610,130800,261052440,5210,5210,5210,5210,9
|
|
20240610,130700,261005550,5210,5210,5210,5210,36
|
|
20240610,130600,260817990,5210,5210,5210,5210,33
|
|
20240610,130500,260646060,5200,5200,5200,5200,29
|
|
20240610,130400,260495260,5200,5200,5200,5200,143
|
|
20240610,130300,259751660,5210,5210,5210,5210,745
|
|
20240610,130200,255870210,5210,5200,5220,5200,709
|
|
20240610,130100,252169530,5200,5200,5200,5200,14
|
|
20240610,130000,252096730,5200,5200,5200,5200,140
|
|
20240610,125900,251368730,5200,5220,5220,5200,53
|
|
20240610,125800,251093110,5200,5200,5200,5200,10
|
|
20240610,125700,251041110,5200,5200,5200,5200,268
|
|
20240610,125600,249647510,5200,5210,5210,5200,1874
|
|
20240610,125500,239884290,5210,5210,5210,5210,19
|
|
20240610,125400,239785300,5210,5210,5210,5210,40
|
|
20240610,125300,239576900,5210,5210,5210,5210,34
|
|
20240610,125200,239399760,5210,5210,5220,5210,38
|
|
20240610,125100,239201770,5210,5210,5210,5210,15
|
|
20240610,125000,239123620,5210,5210,5220,5210,42
|
|
20240610,124900,238904780,5210,5210,5210,5210,37
|
|
20240610,124800,238712010,5210,5210,5210,5210,11
|
|
20240610,124700,238654700,5210,5210,5210,5210,114
|
|
20240610,124600,238060760,5210,5210,5220,5210,224
|
|
20240610,124500,236891720,5210,5210,5210,5210,34
|
|
20240610,124400,236714580,5210,5210,5210,5210,54
|
|
20240610,124300,236433240,5210,5210,5210,5210,10
|
|
20240610,124200,236381140,5210,5210,5210,5210,50
|
|
20240610,124100,236120640,5210,5210,5210,5210,105
|
|
20240610,124000,235573590,5210,5210,5210,5210,15
|
|
20240610,123900,235495440,5210,5210,5210,5210,116
|
|
20240610,123800,234891080,5210,5210,5210,5210,95
|
|
20240610,123700,234396130,5210,5220,5220,5210,1231
|
|
20240610,123600,227978060,5220,5220,5220,5220,43
|
|
20240610,123500,227753600,5220,5220,5220,5220,31
|
|
20240610,123400,227591780,5220,5220,5240,5220,39
|
|
20240610,123300,227388180,5220,5220,5220,5220,10
|
|
20240610,123200,227335980,5240,5240,5240,5220,69
|
|
20240610,123100,226975740,5220,5220,5240,5220,13
|
|
20240610,123000,226907840,5220,5220,5220,5220,178
|
|
20240610,122900,225978680,5220,5220,5220,5220,39
|
|
20240610,122800,225775100,5220,5220,5240,5220,51
|
|
20240610,122700,225508860,5220,5220,5220,5220,45
|
|
20240610,122600,225273960,5220,5230,5240,5220,21
|
|
20240610,122500,225164230,5220,5220,5220,5220,34
|
|
20240610,122400,224986750,5220,5220,5220,5220,40
|
|
20240610,122300,224777950,5220,5220,5220,5220,23
|
|
20240610,122200,224657890,5220,5230,5230,5220,56
|
|
20240610,122100,224365540,5230,5220,5230,5220,15
|
|
20240610,122000,224287210,5220,5220,5220,5220,77
|
|
20240610,121900,223885270,5220,5220,5230,5220,592
|
|
20240610,121800,220789530,5220,5220,5230,5220,32
|
|
20240610,121700,220622390,5220,5220,5220,5220,67
|
|
20240610,121600,220272650,5220,5220,5220,5220,29
|
|
20240610,121500,220121270,5220,5230,5230,5220,365
|
|
20240610,121400,218212440,5220,5220,5220,5220,26
|
|
20240610,121300,218076720,5220,5220,5220,5220,39
|
|
20240610,121200,217873140,5220,5220,5220,5220,312
|
|
20240610,121100,216244500,5220,5220,5220,5220,9
|
|
20240610,121000,216197520,5220,5220,5220,5220,46
|
|
20240610,120900,215957400,5220,5220,5220,5220,1233
|
|
20240610,120800,209521140,5220,5220,5230,5220,19
|
|
20240610,120700,209421900,5220,5230,5230,5220,77
|
|
20240610,120600,209019930,5220,5220,5220,5220,13
|
|
20240610,120500,208952070,5220,5220,5220,5220,47
|
|
20240610,120400,208706730,5220,5220,5220,5220,27
|
|
20240610,120300,208565790,5220,5220,5220,5220,13
|
|
20240610,120200,208497930,5220,5230,5230,5220,137
|
|
20240610,120100,207781790,5220,5220,5220,5220,15
|
|
20240610,120000,207703490,5220,5220,5220,5220,65
|
|
20240610,115900,207364190,5220,5220,5220,5220,59
|
|
20240610,115800,207056210,5220,5220,5220,5220,19
|
|
20240610,115700,206957030,5220,5220,5220,5220,54
|
|
20240610,115600,206675150,5220,5230,5230,5220,43
|
|
20240610,115500,206450390,5230,5220,5230,5220,67
|
|
20240610,115400,206100450,5220,5220,5240,5220,61
|
|
20240610,115300,205781650,5230,5220,5230,5220,34
|
|
20240610,115200,205603970,5220,5220,5220,5220,39
|
|
20240610,115100,205400390,5220,5220,5220,5220,30
|
|
20240610,115000,205243790,5220,5220,5220,5220,46
|
|
20240610,114900,205003670,5220,5220,5220,5220,10
|
|
20240610,114800,204951470,5220,5220,5220,5220,32
|
|
20240610,114700,204784430,5220,5220,5220,5220,38
|
|
20240610,114600,204586070,5220,5220,5220,5220,14
|
|
20240610,114500,204512990,5220,5220,5220,5220,65
|
|
20240610,114400,204173690,5220,5220,5230,5220,853
|
|
20240610,114300,199712630,5220,5230,5230,5220,135
|
|
20240610,114200,199006670,5230,5230,5230,5230,64
|
|
20240610,114100,198671950,5230,5240,5240,5230,8
|
|
20240610,114000,198630070,5240,5230,5240,5230,63
|
|
20240610,113900,198300560,5230,5230,5230,5230,30
|
|
20240610,113800,198143660,5230,5250,5250,5230,282
|
|
20240610,113700,196665040,5240,5240,5240,5240,61
|
|
20240610,113600,196345400,5240,5240,5240,5240,22
|
|
20240610,113500,196230120,5240,5240,5240,5240,46
|
|
20240610,113400,195989080,5250,5250,5250,5240,16
|
|
20240610,113300,195905220,5250,5240,5250,5240,62
|
|
20240610,113200,195579830,5240,5250,5250,5240,51
|
|
20240610,113100,195312570,5240,5240,5250,5240,31
|
|
20240610,113000,195149990,5240,5240,5250,5240,64
|
|
20240610,112900,194814610,5240,5250,5250,5240,45
|
|
20240610,112800,194578670,5250,5240,5250,5240,31
|
|
20240610,112700,194416160,5240,5240,5250,5240,95
|
|
20240610,112600,193918060,5240,5250,5250,5240,25
|
|
20240610,112500,193787050,5240,5240,5250,5240,65
|
|
20240610,112400,193446390,5240,5240,5240,5240,14
|
|
20240610,112300,193373030,5240,5240,5240,5240,69
|
|
20240610,112200,193011470,5240,5240,5240,5240,23
|
|
20240610,112100,192890950,5240,5240,5240,5240,502
|
|
20240610,112000,190260470,5240,5250,5250,5240,229
|
|
20240610,111900,189058700,5240,5240,5240,5240,24
|
|
20240610,111800,188932940,5250,5240,5250,5240,16
|
|
20240610,111700,188849080,5250,5240,5250,5240,42
|
|
20240610,111600,188628980,5250,5250,5250,5250,1
|
|
20240610,111500,188623730,5240,5250,5250,5240,1195
|
|
20240610,111400,182350550,5240,5230,5240,5230,133
|
|
20240610,111300,181654790,5230,5230,5230,5230,28
|
|
20240610,111200,181508350,5230,5230,5230,5230,24
|
|
20240610,111100,181382830,5230,5230,5230,5230,17
|
|
20240610,111000,181293920,5230,5230,5230,5230,38
|
|
20240610,110900,181095180,5230,5230,5230,5230,7
|
|
20240610,110800,181058570,5230,5240,5240,5230,4
|
|
20240610,110700,181037620,5240,5230,5240,5230,46
|
|
20240610,110600,180796640,5240,5240,5240,5240,0
|
|
20240610,110500,180796640,5240,5230,5240,5230,13
|
|
20240610,110400,180728550,5230,5220,5230,5220,9
|
|
20240610,110300,180681500,5220,5220,5220,5220,1
|
|
20240610,110200,180676280,5220,5220,5220,5220,26
|
|
20240610,110100,180540560,5220,5230,5230,5220,192
|
|
20240610,110000,179536410,5230,5220,5230,5220,14
|
|
20240610,105900,179463290,5230,5230,5230,5230,20
|
|
20240610,105800,179358690,5220,5220,5220,5220,3
|
|
20240610,105700,179343030,5220,5220,5220,5220,0
|
|
20240610,105600,179343030,5220,5240,5240,5220,33
|
|
20240610,105500,179170170,5220,5240,5240,5220,10
|
|
20240610,105400,179117830,5240,5240,5240,5240,1
|
|
20240610,105300,179112590,5220,5220,5220,5220,4
|
|
20240610,105200,179091710,5220,5220,5220,5220,3
|
|
20240610,105100,179076050,5220,5220,5220,5220,0
|
|
20240610,105000,179076050,5220,5220,5220,5220,5
|
|
20240610,104900,179049950,5220,5220,5220,5220,3
|
|
20240610,104800,179034290,5220,5220,5220,5220,2
|
|
20240610,104700,179023850,5230,5240,5240,5230,4
|
|
20240610,104600,179002910,5220,5220,5220,5220,4
|
|
20240610,104500,178982030,5220,5220,5220,5220,0
|
|
20240610,104400,178982030,5220,5220,5220,5220,129
|
|
20240610,104300,178308650,5220,5220,5220,5220,4
|
|
20240610,104200,178287770,5220,5220,5220,5220,75
|
|
20240610,104100,177896270,5220,5220,5220,5220,403
|
|
20240610,104000,175792610,5220,5220,5220,5220,3
|
|
20240610,103900,175776950,5220,5220,5220,5220,230
|
|
20240610,103800,174576350,5220,5220,5220,5220,4
|
|
20240610,103700,174555470,5230,5220,5230,5220,5
|
|
20240610,103600,174529350,5220,5220,5220,5220,0
|
|
20240610,103500,174529350,5220,5220,5220,5220,3
|
|
20240610,103400,174513690,5240,5220,5240,5220,6
|
|
20240610,103300,174482340,5230,5230,5230,5230,5
|
|
20240610,103200,174456190,5220,5220,5220,5220,303
|
|
20240610,103100,172874530,5220,5220,5220,5220,4
|
|
20240610,103000,172853650,5220,5220,5220,5220,0
|
|
20240610,102900,172853650,5220,5220,5220,5220,303
|
|
20240610,102800,171271990,5220,5220,5220,5220,59
|
|
20240610,102700,170964010,5220,5220,5220,5220,3
|
|
20240610,102600,170948350,5220,5220,5220,5220,4
|
|
20240610,102500,170927470,5250,5250,5250,5250,1
|
|
20240610,102400,170922220,5220,5220,5220,5220,3
|
|
20240610,102300,170906560,5250,5220,5250,5220,7
|
|
20240610,102200,170869930,5250,5250,5250,5250,1
|
|
20240610,102100,170864680,5220,5220,5220,5220,3
|
|
20240610,102000,170849020,5220,5220,5220,5220,3
|
|
20240610,101900,170833360,5220,5220,5220,5220,0
|
|
20240610,101800,170833360,5220,5220,5220,5220,13
|
|
20240610,101700,170765500,5220,5220,5220,5220,209
|
|
20240610,101600,169674520,5220,5220,5220,5220,1417
|
|
20240610,101500,162277780,5220,5240,5240,5220,7
|
|
20240610,101400,162241160,5240,5220,5240,5220,5
|
|
20240610,101300,162215040,5220,5220,5220,5220,10
|
|
20240610,101200,162162840,5220,5220,5220,5220,49
|
|
20240610,101100,161907060,5220,5220,5220,5220,4
|
|
20240610,101000,161886180,5250,5250,5250,5250,5
|
|
20240610,100900,161859930,5220,5250,5250,5220,9
|
|
20240610,100800,161812800,5260,5220,5260,5220,8
|
|
20240610,100700,161770870,5260,5240,5260,5240,95
|
|
20240610,100600,161273050,5260,5240,5260,5240,276
|
|
20240610,100500,159826770,5260,5220,5260,5220,6
|
|
20240610,100400,159795330,5260,5260,5260,5250,77
|
|
20240610,100300,159390520,5250,5250,5250,5220,211
|
|
20240610,100200,158282890,5210,5210,5210,5210,3
|
|
20240610,100100,158267260,5240,5210,5250,5210,230
|
|
20240610,100000,157063610,5260,5230,5260,5200,1153
|
|
20240610,095900,151023030,5200,5200,5200,5200,0
|
|
20240610,095800,151023030,5200,5200,5230,5200,532
|
|
20240610,095700,148246430,5200,5240,5240,5200,154
|
|
20240610,095600,147445590,5240,5210,5240,5210,1149
|
|
20240610,095500,141448830,5210,5210,5210,5210,453
|
|
20240610,095400,139088700,5210,5210,5210,5210,4
|
|
20240610,095300,139067860,5210,5210,5210,5210,500
|
|
20240610,095200,136462860,5210,5210,5210,5210,33
|
|
20240610,095100,136290930,5210,5210,5210,5210,4
|
|
20240610,095000,136270090,5230,5240,5240,5190,1506
|
|
20240610,094900,128429140,5220,5240,5240,5220,11
|
|
20240610,094800,128371560,5220,5220,5220,5220,3
|
|
20240610,094700,128355900,5240,5240,5240,5240,1
|
|
20240610,094600,128350660,5210,5230,5230,5210,99
|
|
20240610,094500,127832970,5230,5250,5250,5230,4
|
|
20240610,094400,127812030,5250,5240,5250,5230,670
|
|
20240610,094300,124296520,5240,5210,5240,5210,5
|
|
20240610,094200,124270440,5230,5210,5230,5210,203
|
|
20240610,094100,123208810,5210,5210,5210,5210,1
|
|
20240610,094000,123203600,5210,5210,5210,5210,3
|
|
20240610,093900,123187970,5230,5230,5230,5210,9
|
|
20240610,093800,123141000,5230,5220,5230,5220,15
|
|
20240610,093700,123062690,5220,5200,5220,5190,614
|
|
20240610,093600,119869780,5210,5200,5210,5200,33
|
|
20240610,093500,119697880,5220,5220,5220,5220,2
|
|
20240610,093400,119687440,5200,5200,5200,5200,4
|
|
20240610,093300,119666640,5210,5200,5210,5200,5
|
|
20240610,093200,119640620,5210,5220,5220,5210,250
|
|
20240610,093100,118336120,5220,5200,5220,5200,163
|
|
20240610,093000,117485530,5200,5200,5230,5200,105
|
|
20240610,092900,116939470,5200,5200,5200,5200,0
|
|
20240610,092800,116939470,5200,5220,5220,5200,103
|
|
20240610,092700,116401870,5220,5220,5220,5220,3
|
|
20240610,092600,116386210,5200,5200,5200,5200,4
|
|
20240610,092500,116365410,5190,5220,5220,5190,5
|
|
20240610,092400,116339400,5220,5220,5220,5190,294
|
|
20240610,092300,114805140,5190,5220,5220,5180,5421
|
|
20240610,092200,86660040,5220,5240,5240,5220,4
|
|
20240610,092100,86639140,5240,5240,5240,5210,387
|
|
20240610,092000,84622810,5210,5230,5230,5210,657
|
|
20240610,091900,81195820,5210,5210,5210,5210,4
|
|
20240610,091800,81174980,5210,5210,5210,5210,29
|
|
20240610,091700,81023890,5210,5210,5210,5210,3
|
|
20240610,091600,81008260,5210,5230,5230,5210,4
|
|
20240610,091500,80987400,5210,5230,5230,5210,7
|
|
20240610,091400,80950910,5210,5220,5220,5210,77
|
|
20240610,091300,80549010,5220,5210,5220,5210,60
|
|
20240610,091200,80235840,5210,5210,5230,5210,182
|
|
20240610,091100,79287490,5190,5210,5210,5190,88
|
|
20240610,091000,78830750,5210,5220,5220,5190,264
|
|
20240610,090900,77457340,5220,5190,5220,5180,957
|
|
20240610,090800,72482370,5190,5210,5210,5190,153
|
|
20240610,090700,71685300,5220,5190,5220,5190,61
|
|
20240610,090600,71367000,5230,5230,5230,5230,6
|
|
20240610,090500,71335620,5230,5250,5250,5150,10353
|
|
20240610,090400,17577190,5250,5230,5250,5230,5
|
|
20240610,090300,17551020,5220,5220,5250,5220,35
|
|
20240610,090200,17367600,5220,5230,5230,5220,29
|
|
20240610,090100,17215960,5210,5220,5230,5210,496
|
|
20240610,090000,14625390,5230,5280,5280,5230,2778
|