595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185200,39319067600,81000,81000,81000,81000,19543
|
|
20240610,185100,39319067600,81000,81000,81000,81000,0
|
|
20240610,185000,39319067600,81000,81000,81000,81000,0
|
|
20240610,184900,39319067600,81000,81000,81000,81000,0
|
|
20240610,184800,39319067600,81000,81000,81000,81000,0
|
|
20240610,184700,39319067600,81000,81000,81000,81000,0
|
|
20240610,184600,39319067600,81000,81000,81000,81000,0
|
|
20240610,184500,39319067600,81000,81000,81000,81000,0
|
|
20240610,184400,39319067600,81000,81000,81000,81000,0
|
|
20240610,184300,39319067600,81000,81000,81000,81000,0
|
|
20240610,184200,39319067600,81000,81000,81000,81000,0
|
|
20240610,184100,39319067600,81000,81000,81000,81000,0
|
|
20240610,184000,39319067600,81000,81000,81000,81000,0
|
|
20240610,183900,39319067600,81000,81000,81000,81000,0
|
|
20240610,183800,39319067600,81000,81000,81000,81000,0
|
|
20240610,183700,39319067600,81000,81000,81000,81000,0
|
|
20240610,183600,39319067600,81000,81000,81000,81000,0
|
|
20240610,183500,39319067600,81000,81000,81000,81000,0
|
|
20240610,183400,39319067600,81000,81000,81000,81000,0
|
|
20240610,183300,39319067600,81000,81000,81000,81000,0
|
|
20240610,183200,39319067600,81000,81000,81000,81000,0
|
|
20240610,183100,39319067600,81000,81000,81000,81000,0
|
|
20240610,183000,39319067600,81000,81000,81000,81000,0
|
|
20240610,182900,39319067600,81000,81000,81000,81000,0
|
|
20240610,182800,39319067600,81000,81000,81000,81000,0
|
|
20240610,182700,39319067600,81000,81000,81000,81000,0
|
|
20240610,182600,39319067600,81000,81000,81000,81000,0
|
|
20240610,182500,39319067600,81000,81000,81000,81000,0
|
|
20240610,182400,39319067600,81000,81000,81000,81000,0
|
|
20240610,182300,39319067600,81000,81000,81000,81000,0
|
|
20240610,182200,39319067600,81000,81000,81000,81000,19543
|
|
20240610,182100,39319067600,81000,81000,81000,81000,0
|
|
20240610,182000,39319067600,81000,81000,81000,81000,0
|
|
20240610,181900,39319067600,81000,81000,81000,81000,0
|
|
20240610,181800,39319067600,81000,81000,81000,81000,0
|
|
20240610,181700,39319067600,81000,81000,81000,81000,0
|
|
20240610,181600,39319067600,81000,81000,81000,81000,0
|
|
20240610,181500,39319067600,81000,81000,81000,81000,0
|
|
20240610,181400,39319067600,81000,81000,81000,81000,0
|
|
20240610,181300,39319067600,81000,81000,81000,81000,0
|
|
20240610,181200,39319067600,81000,81000,81000,81000,0
|
|
20240610,181100,39319067600,81000,81000,81000,81000,0
|
|
20240610,181000,39319067600,81000,81000,81000,81000,0
|
|
20240610,180900,39319067600,81000,81000,81000,81000,0
|
|
20240610,180800,39319067600,81000,81000,81000,81000,0
|
|
20240610,180700,39319067600,81000,81000,81000,81000,0
|
|
20240610,180600,39319067600,81000,81000,81000,81000,0
|
|
20240610,180500,39319067600,81000,81000,81000,81000,0
|
|
20240610,180400,39319067600,81000,81000,81000,81000,0
|
|
20240610,180300,39319067600,81000,81000,81000,81000,0
|
|
20240610,180200,39319067600,81000,81000,81000,81000,0
|
|
20240610,180100,39319067600,81000,81000,81000,81000,0
|
|
20240610,180000,39319067600,81000,81000,81000,81000,0
|
|
20240610,175900,39319067600,81000,81000,81000,81000,0
|
|
20240610,175800,39319067600,81000,81000,81000,81000,0
|
|
20240610,175700,39319067600,81000,81000,81000,81000,0
|
|
20240610,175600,39319067600,81000,81000,81000,81000,0
|
|
20240610,175500,39319067600,81000,81000,81000,81000,0
|
|
20240610,175400,39319067600,81000,81000,81000,81000,0
|
|
20240610,175300,39319067600,81000,81000,81000,81000,0
|
|
20240610,175200,39319067600,81000,81000,81000,81000,19543
|
|
20240610,175100,39319067600,81000,81000,81000,81000,0
|
|
20240610,175000,39319067600,81000,81000,81000,81000,0
|
|
20240610,174900,39319067600,81000,81000,81000,81000,0
|
|
20240610,174800,39319067600,81000,81000,81000,81000,0
|
|
20240610,174700,39319067600,81000,81000,81000,81000,0
|
|
20240610,174600,39319067600,81000,81000,81000,81000,0
|
|
20240610,174500,39319067600,81000,81000,81000,81000,0
|
|
20240610,174400,39319067600,81000,81000,81000,81000,0
|
|
20240610,174300,39319067600,81000,81000,81000,81000,0
|
|
20240610,174200,39319067600,81000,81000,81000,81000,0
|
|
20240610,174100,39319067600,81000,81000,81000,81000,0
|
|
20240610,174000,39319067600,81000,81000,81000,81000,0
|
|
20240610,173900,39319067600,81000,81000,81000,81000,0
|
|
20240610,173800,39319067600,81000,81000,81000,81000,0
|
|
20240610,173700,39319067600,81000,81000,81000,81000,0
|
|
20240610,173600,39319067600,81000,81000,81000,81000,0
|
|
20240610,173500,39319067600,81000,81000,81000,81000,0
|
|
20240610,173400,39319067600,81000,81000,81000,81000,0
|
|
20240610,173300,39319067600,81000,81000,81000,81000,0
|
|
20240610,173200,39319067600,81000,81000,81000,81000,0
|
|
20240610,173100,39319067600,81000,81000,81000,81000,0
|
|
20240610,173000,39319067600,81000,81000,81000,81000,0
|
|
20240610,172900,39319067600,81000,81000,81000,81000,0
|
|
20240610,172800,39319067600,81000,81000,81000,81000,0
|
|
20240610,172700,39319067600,81000,81000,81000,81000,0
|
|
20240610,172600,39319067600,81000,81000,81000,81000,0
|
|
20240610,172500,39319067600,81000,81000,81000,81000,0
|
|
20240610,172400,39319067600,81000,81000,81000,81000,0
|
|
20240610,172300,39319067600,81000,81000,81000,81000,0
|
|
20240610,172200,39319067600,81000,81000,81000,81000,19543
|
|
20240610,172100,39319067600,81000,81000,81000,81000,0
|
|
20240610,172000,39319067600,81000,81000,81000,81000,0
|
|
20240610,171900,39319067600,81000,81000,81000,81000,0
|
|
20240610,171800,39319067600,81000,81000,81000,81000,0
|
|
20240610,171700,39319067600,81000,81000,81000,81000,0
|
|
20240610,171600,39319067600,81000,81000,81000,81000,0
|
|
20240610,171500,39319067600,81000,81000,81000,81000,0
|
|
20240610,171400,39319067600,81000,81000,81000,81000,0
|
|
20240610,171300,39319067600,81000,81000,81000,81000,0
|
|
20240610,171200,39319067600,81000,81000,81000,81000,0
|
|
20240610,171100,39319067600,81000,81000,81000,81000,0
|
|
20240610,171000,39319067600,81000,81000,81000,81000,0
|
|
20240610,170900,39319067600,81000,81000,81000,81000,0
|
|
20240610,170800,39319067600,81000,81000,81000,81000,0
|
|
20240610,170700,39319067600,81000,81000,81000,81000,0
|
|
20240610,170600,39319067600,81000,81000,81000,81000,0
|
|
20240610,170500,39319067600,81000,81000,81000,81000,0
|
|
20240610,170400,39319067600,81000,81000,81000,81000,0
|
|
20240610,170300,39319067600,81000,81000,81000,81000,0
|
|
20240610,170200,39319067600,81000,81000,81000,81000,0
|
|
20240610,170100,39319067600,81000,81000,81000,81000,0
|
|
20240610,170000,39319067600,81000,81000,81000,81000,0
|
|
20240610,165900,39319067600,81000,81000,81000,81000,0
|
|
20240610,165800,39319067600,81000,81000,81000,81000,0
|
|
20240610,165700,39319067600,81000,81000,81000,81000,0
|
|
20240610,165600,39319067600,81000,81000,81000,81000,0
|
|
20240610,165500,39319067600,81000,81000,81000,81000,0
|
|
20240610,165400,39319067600,81000,81000,81000,81000,0
|
|
20240610,165300,39319067600,81000,81000,81000,81000,0
|
|
20240610,165200,39319067600,81000,81000,81000,81000,19543
|
|
20240610,165100,39319067600,81000,81000,81000,81000,0
|
|
20240610,165000,39319067600,81000,81000,81000,81000,0
|
|
20240610,164900,39319067600,81000,81000,81000,81000,0
|
|
20240610,164800,39319067600,81000,81000,81000,81000,0
|
|
20240610,164700,39319067600,81000,81000,81000,81000,0
|
|
20240610,164600,39319067600,81000,81000,81000,81000,0
|
|
20240610,164500,39319067600,81000,81000,81000,81000,0
|
|
20240610,164400,39319067600,81000,81000,81000,81000,0
|
|
20240610,164300,39319067600,81000,81000,81000,81000,0
|
|
20240610,164200,39319067600,81000,81000,81000,81000,0
|
|
20240610,164100,39319067600,81000,81000,81000,81000,0
|
|
20240610,164000,39319067600,81000,81000,81000,81000,0
|
|
20240610,163900,39319067600,81000,81000,81000,81000,0
|
|
20240610,163800,39319067600,81000,81000,81000,81000,0
|
|
20240610,163700,39319067600,81000,81000,81000,81000,0
|
|
20240610,163600,39319067600,81000,81000,81000,81000,0
|
|
20240610,163500,39319067600,81000,81000,81000,81000,0
|
|
20240610,163400,39319067600,81000,81000,81000,81000,0
|
|
20240610,163300,39319067600,81000,81000,81000,81000,0
|
|
20240610,163200,39319067600,81000,81000,81000,81000,0
|
|
20240610,163100,39319067600,81000,81000,81000,81000,0
|
|
20240610,163000,39319067600,81000,81000,81000,81000,0
|
|
20240610,162900,39319067600,81000,81000,81000,81000,0
|
|
20240610,162800,39319067600,81000,81000,81000,81000,0
|
|
20240610,162700,39319067600,81000,81000,81000,81000,0
|
|
20240610,162600,39319067600,81000,81000,81000,81000,0
|
|
20240610,162500,39319067600,81000,81000,81000,81000,0
|
|
20240610,162400,39319067600,81000,81000,81000,81000,0
|
|
20240610,162300,39319067600,81000,81000,81000,81000,0
|
|
20240610,162200,39319067600,81000,81000,81000,81000,19543
|
|
20240610,162100,39319067600,81000,81000,81000,81000,0
|
|
20240610,162000,39319067600,81000,81000,81000,81000,0
|
|
20240610,161900,39319067600,81000,81000,81000,81000,0
|
|
20240610,161800,39319067600,81000,81000,81000,81000,0
|
|
20240610,161700,39319067600,81000,81000,81000,81000,0
|
|
20240610,161600,39319067600,81000,81000,81000,81000,0
|
|
20240610,161500,39319067600,81000,81000,81000,81000,0
|
|
20240610,161400,39319067600,81000,81000,81000,81000,0
|
|
20240610,161300,39319067600,81000,81000,81000,81000,0
|
|
20240610,161200,39319067600,81000,81000,81000,81000,0
|
|
20240610,161100,39319067600,81000,81000,81000,81000,0
|
|
20240610,161000,39319067600,81000,81000,81000,81000,0
|
|
20240610,160900,39319067600,81000,81000,81000,81000,0
|
|
20240610,160800,39319067600,81000,81000,81000,81000,0
|
|
20240610,160700,39319067600,81000,81000,81000,81000,0
|
|
20240610,160600,39319067600,81000,81000,81000,81000,0
|
|
20240610,160500,39319067600,81000,81000,81000,81000,0
|
|
20240610,160400,39319067600,81000,81000,81000,81000,0
|
|
20240610,160300,39319067600,81000,81000,81000,81000,0
|
|
20240610,160200,39319067600,81000,81000,81000,81000,0
|
|
20240610,160100,39319067600,81000,81000,81000,81000,0
|
|
20240610,160000,39319067600,81000,81000,81000,81000,0
|
|
20240610,155900,39319067600,81000,81000,81000,81000,0
|
|
20240610,155800,39319067600,81000,81000,81000,81000,0
|
|
20240610,155700,39319067600,81000,81000,81000,81000,0
|
|
20240610,155600,39319067600,81000,81000,81000,81000,0
|
|
20240610,155500,39319067600,81000,81000,81000,81000,0
|
|
20240610,155400,39319067600,81000,81000,81000,81000,0
|
|
20240610,155300,39319067600,81000,81000,81000,81000,0
|
|
20240610,155200,39319067600,81000,81000,81000,81000,19543
|
|
20240610,155100,39319067600,81000,81000,81000,81000,0
|
|
20240610,155000,39319067600,81000,81000,81000,81000,0
|
|
20240610,154900,39319067600,81000,81000,81000,81000,0
|
|
20240610,154800,39319067600,81000,81000,81000,81000,0
|
|
20240610,154700,39319067600,81000,81000,81000,81000,0
|
|
20240610,154600,39319067600,81000,81000,81000,81000,0
|
|
20240610,154500,39319067600,81000,81000,81000,81000,0
|
|
20240610,154400,39319067600,81000,81000,81000,81000,0
|
|
20240610,154300,39319067600,81000,81000,81000,81000,0
|
|
20240610,154200,39319067600,81000,81000,81000,81000,0
|
|
20240610,154100,39319067600,81000,81000,81000,81000,0
|
|
20240610,154000,39319067600,81000,81000,81000,81000,0
|
|
20240610,153900,39319067600,81000,81000,81000,81000,0
|
|
20240610,153800,39319067600,81000,81000,81000,81000,0
|
|
20240610,153700,39319067600,81000,81000,81000,81000,0
|
|
20240610,153600,39319067600,81000,81000,81000,81000,0
|
|
20240610,153500,39319067600,81000,81000,81000,81000,0
|
|
20240610,153400,39319067600,81000,81000,81000,81000,0
|
|
20240610,153300,39319067600,81000,81000,81000,81000,0
|
|
20240610,153200,39319067600,81000,81000,81000,81000,0
|
|
20240610,153100,39319067600,81000,81000,81000,81000,0
|
|
20240610,153000,39319067600,81000,81000,81000,81000,19543
|
|
20240610,152900,37736084600,80100,80100,80100,80100,0
|
|
20240610,152800,37736084600,80100,80100,80100,80100,0
|
|
20240610,152700,37736084600,80100,80100,80100,80100,0
|
|
20240610,152600,37736084600,80100,80100,80100,80100,0
|
|
20240610,152500,37736084600,80100,80100,80100,80100,0
|
|
20240610,152400,37736084600,80100,80100,80100,80100,0
|
|
20240610,152300,37736084600,80100,80100,80100,80100,0
|
|
20240610,152200,37736084600,80100,80100,80100,80100,0
|
|
20240610,152100,37736084600,80100,80100,80100,80100,0
|
|
20240610,152000,37736084600,80100,80100,80100,80100,0
|
|
20240610,151900,37736084600,80100,79700,80700,79500,12908
|
|
20240610,151800,36701193000,79700,79800,80000,79400,5594
|
|
20240610,151700,36255254100,80000,80000,80100,79800,2462
|
|
20240610,151600,36058403700,79900,80000,80100,79800,2892
|
|
20240610,151500,35827309600,80000,80100,80300,79900,4296
|
|
20240610,151400,35483270400,80200,80000,80300,79800,8542
|
|
20240610,151300,34799039200,79900,79900,80000,79700,3217
|
|
20240610,151200,34541925500,79500,79300,80100,79300,6789
|
|
20240610,151100,34000409100,79300,79700,80100,79300,8971
|
|
20240610,151000,33285482000,80200,80200,80200,80200,0
|
|
20240610,150900,33285482000,80200,80200,80200,80200,0
|
|
20240610,150800,33285482000,80200,80100,80200,79800,10323
|
|
20240610,150700,32458730400,80000,79900,80200,79900,6591
|
|
20240610,150600,31931128100,80200,79300,80200,79300,15150
|
|
20240610,150500,30721803400,79300,79200,79400,79200,4765
|
|
20240610,150400,30343878000,79200,78300,79200,78000,10826
|
|
20240610,150300,29491023500,78300,78400,78600,78200,1283
|
|
20240610,150200,29390383700,78200,78500,78700,78100,1868
|
|
20240610,150100,29244099000,78600,78800,78800,78300,1154
|
|
20240610,150000,29153479100,78400,78500,78700,78300,2990
|
|
20240610,145900,28918787800,78400,78700,78800,78300,2335
|
|
20240610,145800,28735304900,78700,78800,78800,78700,1587
|
|
20240610,145700,28610313700,78800,78700,78800,78600,1692
|
|
20240610,145600,28477055700,78700,78700,78800,78200,2357
|
|
20240610,145500,28292042300,78700,78900,78900,78600,1780
|
|
20240610,145400,28151811700,78900,78900,79000,78700,2194
|
|
20240610,145300,27978791000,78900,78800,79000,78700,3123
|
|
20240610,145200,27732463400,78800,78700,78800,78600,2798
|
|
20240610,145100,27512193100,78600,78700,78700,78500,2492
|
|
20240610,145000,27316235500,78700,78500,78800,78400,4871
|
|
20240610,144900,26933276300,78500,78000,78700,77900,11962
|
|
20240610,144800,25996456500,78000,78000,78100,77900,601
|
|
20240610,144700,25949582100,78100,77800,78100,77800,2100
|
|
20240610,144600,25785833800,77800,77800,77900,77700,769
|
|
20240610,144500,25726010200,77800,77700,77900,77600,745
|
|
20240610,144400,25668108300,77700,78000,78200,77700,6852
|
|
20240610,144300,25133771200,78000,77900,78000,77800,1238
|
|
20240610,144200,25037282500,77900,77800,77900,77700,1711
|
|
20240610,144100,24904084100,77900,77700,77900,77700,1218
|
|
20240610,144000,24809299500,77700,77400,77900,77400,4564
|
|
20240610,143900,24454855600,77400,77500,77600,77300,492
|
|
20240610,143800,24416760500,77500,77400,77600,77300,1782
|
|
20240610,143700,24278770800,77400,77400,77400,77200,900
|
|
20240610,143600,24209192300,77400,77400,77500,77300,1222
|
|
20240610,143500,24114607700,77500,77700,77700,77300,933
|
|
20240610,143400,24042287400,77600,77500,77700,77100,3472
|
|
20240610,143300,23772862700,77500,77500,77700,77400,2046
|
|
20240610,143200,23614206700,77500,77200,77500,77000,1074
|
|
20240610,143100,23531121700,77200,76900,77200,76800,910
|
|
20240610,143000,23460963400,76900,76700,77100,76700,866
|
|
20240610,142900,23394296200,76600,76800,76900,76600,592
|
|
20240610,142800,23348935200,76800,77200,77200,76800,807
|
|
20240610,142700,23286750600,77200,77100,77200,77000,679
|
|
20240610,142600,23234423800,77000,76800,77000,76800,1369
|
|
20240610,142500,23129035900,76900,76500,77000,76400,1615
|
|
20240610,142400,23005093700,76500,76500,76500,76400,165
|
|
20240610,142300,22992472700,76600,76500,76600,76300,211
|
|
20240610,142200,22976326300,76600,76000,76600,76000,1526
|
|
20240610,142100,22859661500,76400,75900,76500,75800,1502
|
|
20240610,142000,22745318700,75900,76300,76300,75900,2131
|
|
20240610,141900,22583172600,76200,76300,76400,76200,624
|
|
20240610,141800,22535603200,76300,76500,76500,76300,570
|
|
20240610,141700,22492076900,76300,76400,76400,76300,726
|
|
20240610,141600,22436631200,76400,76500,76600,76300,744
|
|
20240610,141500,22379734400,76400,76500,76600,76300,1177
|
|
20240610,141400,22289775700,76500,76600,76800,76300,3189
|
|
20240610,141300,22045662100,76800,76600,76800,76600,2056
|
|
20240610,141200,21888144500,76600,76500,76700,76500,1131
|
|
20240610,141100,21801553200,76500,76500,76700,76500,2767
|
|
20240610,141000,21589711700,76500,76600,76900,76500,1811
|
|
20240610,140900,21450823600,76600,76700,76800,76500,1534
|
|
20240610,140800,21333279200,76800,76600,77000,76600,1345
|
|
20240610,140700,21230076300,76700,77400,77500,76600,3971
|
|
20240610,140600,20924208100,77500,77400,77700,77200,2321
|
|
20240610,140500,20744295900,77400,77200,77400,77000,2946
|
|
20240610,140400,20517020200,77200,77200,77800,77000,3406
|
|
20240610,140300,20253439600,77200,77500,77800,77000,4313
|
|
20240610,140200,19919470800,77300,77100,77800,77000,3501
|
|
20240610,140100,19648125600,77200,78100,78300,77100,8307
|
|
20240610,140000,19002743900,78100,77000,78100,76800,21117
|
|
20240610,135900,17365136000,77000,76500,77000,76300,5056
|
|
20240610,135800,16977243100,76400,76400,76600,76200,2931
|
|
20240610,135700,16753094600,76400,76700,76900,76200,9473
|
|
20240610,135600,16027281600,76800,76500,76900,76400,8889
|
|
20240610,135500,15345431400,76600,75300,76600,75200,24214
|
|
20240610,135400,13510625000,75300,74900,75400,74900,8457
|
|
20240610,135300,12874790300,75000,74900,75000,74900,187
|
|
20240610,135200,12860778300,74900,74900,74900,74800,161
|
|
20240610,135100,12848725800,74800,75000,75000,74800,326
|
|
20240610,135000,12824298900,75000,74700,75000,74500,1747
|
|
20240610,134900,12693782600,74700,74900,75000,74700,295
|
|
20240610,134800,12671703700,74900,75000,75000,74900,117
|
|
20240610,134700,12662935300,75000,75100,75200,75000,633
|
|
20240610,134600,12615410700,75200,75000,75200,75000,1032
|
|
20240610,134500,12537914200,75000,75000,75100,75000,412
|
|
20240610,134400,12506988700,75000,75100,75100,75000,321
|
|
20240610,134300,12482906900,75000,75000,75100,75000,413
|
|
20240610,134200,12451908900,75000,74900,75100,74900,1622
|
|
20240610,134100,12330255100,74900,74900,75000,74700,754
|
|
20240610,134000,12273797400,74900,74800,74900,74800,469
|
|
20240610,133900,12238670000,74700,74600,74900,74600,699
|
|
20240610,133800,12186449900,74600,74700,74700,74600,277
|
|
20240610,133700,12165770300,74600,74600,74700,74500,354
|
|
20240610,133600,12139359200,74700,74800,74800,74600,550
|
|
20240610,133500,12098285400,74700,74900,74900,74700,403
|
|
20240610,133400,12068125900,74900,74700,75000,74700,988
|
|
20240610,133300,11994153700,74700,75200,75300,74700,1813
|
|
20240610,133200,11858302100,75200,75300,75300,74800,2404
|
|
20240610,133100,11677480000,75200,74800,75200,74800,9773
|
|
20240610,133000,10944231800,74900,74800,75000,74700,2392
|
|
20240610,132900,10765122600,74800,74300,74900,74200,7094
|
|
20240610,132800,10235885000,74300,74200,74300,74100,294
|
|
20240610,132700,10214045000,74300,74200,74400,74200,493
|
|
20240610,132600,10177420500,74300,74300,74300,74100,165
|
|
20240610,132500,10165167800,74300,74100,74400,73800,1975
|
|
20240610,132400,10018698400,74100,73700,74200,73700,3257
|
|
20240610,132300,9777738400,73800,73800,73900,73500,140
|
|
20240610,132200,9767406700,73800,73500,73800,73400,405
|
|
20240610,132100,9737609100,73500,73500,73500,73400,23
|
|
20240610,132000,9735918900,73500,73400,73500,73400,50
|
|
20240610,131900,9732246000,73400,73400,73400,73400,217
|
|
20240610,131800,9716318200,73400,73300,73400,73300,24
|
|
20240610,131700,9714557900,73300,73300,73400,73300,102
|
|
20240610,131600,9707081200,73400,73300,73400,73300,48
|
|
20240610,131500,9703558200,73300,73300,73400,73300,16
|
|
20240610,131400,9702384900,73400,73300,73400,73300,22
|
|
20240610,131300,9700771700,73300,73300,73400,73300,50
|
|
20240610,131200,9697106500,73300,73500,73500,73300,224
|
|
20240610,131100,9680662900,73500,73500,73500,73400,11
|
|
20240610,131000,9679854900,73400,73400,73500,73400,7
|
|
20240610,130900,9679341000,73400,73400,73400,73400,14
|
|
20240610,130800,9678313400,73400,73400,73400,73400,17
|
|
20240610,130700,9677065600,73400,73400,73400,73400,4
|
|
20240610,130600,9676772000,73500,73500,73500,73500,180
|
|
20240610,130500,9663542000,73500,73500,73500,73500,45
|
|
20240610,130400,9660234500,73500,73300,73500,73300,194
|
|
20240610,130300,9645989200,73300,73400,73400,73300,34
|
|
20240610,130200,9643494100,73400,73300,73400,73300,15
|
|
20240610,130100,9642394300,73300,73300,73300,73300,12
|
|
20240610,130000,9641514700,73400,73300,73400,73300,112
|
|
20240610,125900,9633300800,73300,73300,73300,73300,26
|
|
20240610,125800,9631395000,73300,73300,73400,73300,96
|
|
20240610,125700,9624358100,73300,73400,73400,73300,86
|
|
20240610,125600,9618046700,73300,73300,73400,73300,16
|
|
20240610,125500,9616873800,73300,73300,73400,73300,12
|
|
20240610,125400,9615993500,73400,73400,73400,73300,51
|
|
20240610,125300,9612250200,73400,73400,73400,73300,6
|
|
20240610,125200,9611810100,73300,73500,73500,73300,27
|
|
20240610,125100,9609829800,73500,73400,73500,73300,228
|
|
20240610,125000,9593098100,73400,73600,73600,73400,36
|
|
20240610,124900,9590452400,73500,73500,73600,73500,20
|
|
20240610,124800,9588981900,73500,73700,73800,73500,31
|
|
20240610,124700,9586699100,73500,73700,73800,73500,129
|
|
20240610,124600,9577201500,73700,73600,73700,73600,12
|
|
20240610,124500,9576318000,73600,74000,74000,73600,1419
|
|
20240610,124400,9471463400,74000,74000,74100,73900,502
|
|
20240610,124300,9434329000,74100,73100,74100,73100,2175
|
|
20240610,124200,9274071400,73200,73100,73200,73000,37
|
|
20240610,124100,9271363700,73100,73100,73100,73000,427
|
|
20240610,124000,9240150900,73000,72900,73000,72900,32
|
|
20240610,123900,9237815100,72900,73000,73000,72900,82
|
|
20240610,123800,9231830100,73000,72900,73100,72900,66
|
|
20240610,123700,9227012300,73000,73000,73100,72900,170
|
|
20240610,123600,9214612200,73000,73000,73000,73000,31
|
|
20240610,123500,9212349200,73100,73100,73100,72900,17
|
|
20240610,123400,9211106700,73000,72900,73100,72900,77
|
|
20240610,123300,9205486800,72900,73100,73100,72900,237
|
|
20240610,123200,9188189100,73000,73000,73100,73000,325
|
|
20240610,123100,9164439100,73000,73000,73100,73000,192
|
|
20240610,123000,9150409500,73000,73100,73100,72900,214
|
|
20240610,122900,9134768000,72900,73000,73000,72900,709
|
|
20240610,122800,9083034400,73100,73000,73100,73000,104
|
|
20240610,122700,9075436000,73000,73000,73100,72900,70
|
|
20240610,122600,9070325900,73000,72900,73000,72900,212
|
|
20240610,122500,9054850500,72900,72900,72900,72900,50
|
|
20240610,122400,9051205500,72900,72800,73000,72800,26
|
|
20240610,122300,9049309400,72900,72800,73000,72800,233
|
|
20240610,122200,9032335000,72700,72800,72800,72700,25
|
|
20240610,122100,9030517400,72700,72700,72800,72600,94
|
|
20240610,122000,9023684100,72700,72600,72700,72600,60
|
|
20240610,121900,9019327800,72500,72600,72600,72500,13
|
|
20240610,121800,9018385000,72500,72600,72600,72500,265
|
|
20240610,121700,8999170300,72600,72600,72600,72500,122
|
|
20240610,121600,8990313300,72500,72600,72600,72500,15
|
|
20240610,121500,8989225500,72500,72600,72600,72500,43
|
|
20240610,121400,8986104100,72600,72700,72700,72600,19
|
|
20240610,121300,8984723300,72700,72600,72700,72600,37
|
|
20240610,121200,8982034700,72600,72500,72600,72400,1226
|
|
20240610,121100,8893055900,72400,72500,72500,72400,77
|
|
20240610,121000,8887480900,72400,72400,72500,72400,69
|
|
20240610,120900,8882485200,72400,72500,72500,72400,1168
|
|
20240610,120800,8797843600,72500,72500,72500,72500,34
|
|
20240610,120700,8795378600,72500,72500,72600,72500,236
|
|
20240610,120600,8778268200,72500,72500,72500,72500,172
|
|
20240610,120500,8765798200,72500,72600,72600,72500,637
|
|
20240610,120400,8719552900,72700,72700,72700,72600,45
|
|
20240610,120300,8716284200,72700,72800,72800,72600,1002
|
|
20240610,120200,8643386700,72800,72800,72900,72800,22
|
|
20240610,120100,8641784400,72800,72900,72900,72800,26
|
|
20240610,120000,8639889400,72900,72900,72900,72800,987
|
|
20240610,115900,8567959700,72900,73000,73000,72900,39
|
|
20240610,115800,8565115200,73000,72900,73000,72900,25
|
|
20240610,115700,8563291200,73000,72900,73100,72900,47
|
|
20240610,115600,8559860600,72900,72900,73100,72900,68
|
|
20240610,115500,8554901000,73100,73100,73100,72900,23
|
|
20240610,115400,8553220200,73100,73000,73100,72900,37
|
|
20240610,115300,8550518000,73000,73100,73100,72900,413
|
|
20240610,115200,8520340600,73200,73100,73200,73100,41
|
|
20240610,115100,8517339800,73100,73200,73200,73100,61
|
|
20240610,115000,8512876100,73200,73200,73200,73100,21
|
|
20240610,114900,8511339700,73100,73200,73200,73100,46
|
|
20240610,114800,8507973600,73200,73100,73200,73000,14
|
|
20240610,114700,8506949400,73100,73100,73100,73000,53
|
|
20240610,114600,8503075900,73000,73100,73100,73000,123
|
|
20240610,114500,8494092300,73100,73000,73100,73000,13
|
|
20240610,114400,8493142100,73000,73000,73100,73000,32
|
|
20240610,114300,8490804000,73100,73000,73100,73000,48
|
|
20240610,114200,8487298000,73000,73100,73100,73000,18
|
|
20240610,114100,8485982800,73100,73000,73100,73000,11
|
|
20240610,114000,8485178900,73000,73100,73100,73000,55
|
|
20240610,113900,8481161400,73000,73100,73100,73000,32
|
|
20240610,113800,8478823000,73100,73000,73100,73000,68
|
|
20240610,113700,8473852900,73100,73100,73100,73000,40
|
|
20240610,113600,8470929100,73100,73200,73200,73000,39
|
|
20240610,113500,8468077800,73200,73100,73200,73100,68
|
|
20240610,113400,8463106800,73000,73100,73100,73000,15
|
|
20240610,113300,8462010700,73200,73100,73200,73000,85
|
|
20240610,113200,8455791700,73200,73100,73200,73100,65
|
|
20240610,113100,8451034400,73200,72900,73200,72900,586
|
|
20240610,113000,8408207900,73000,73000,73000,72900,35
|
|
20240610,112900,8405653300,73000,72900,73000,72800,78
|
|
20240610,112800,8399967600,72800,72900,72900,72800,272
|
|
20240610,112700,8380161600,72900,72800,72900,72800,208
|
|
20240610,112600,8365009100,72800,72800,72800,72700,51
|
|
20240610,112500,8361297100,72700,72600,72800,72600,24
|
|
20240610,112400,8359552000,72800,72700,72800,72600,382
|
|
20240610,112300,8331766000,72700,72700,72700,72600,97
|
|
20240610,112200,8324718500,72600,72700,72700,72600,468
|
|
20240610,112100,8290739800,72600,72600,72700,72600,86
|
|
20240610,112000,8284495400,72600,72600,72700,72600,14
|
|
20240610,111900,8283478000,72600,72700,72700,72600,302
|
|
20240610,111800,8261551700,72700,72700,72700,72600,238
|
|
20240610,111700,8244255700,72700,72600,72700,72600,136
|
|
20240610,111600,8234380900,72600,72600,72700,72600,717
|
|
20240610,111500,8182324600,72600,72600,72700,72600,446
|
|
20240610,111400,8149944100,72700,72700,72700,72600,759
|
|
20240610,111300,8094838000,72600,72700,72800,72600,292
|
|
20240610,111200,8073609000,72800,72700,72800,72700,10
|
|
20240610,111100,8072881100,72800,72800,72800,72700,22
|
|
20240610,111000,8071279800,72800,72700,72800,72700,9
|
|
20240610,110900,8070625400,72600,72700,72800,72600,556
|
|
20240610,110800,8030224000,72700,72700,72800,72700,30
|
|
20240610,110700,8028042100,72800,72900,72900,72700,99
|
|
20240610,110600,8020834300,72800,72800,72900,72800,32
|
|
20240610,110500,8018503600,72800,72800,72800,72800,185
|
|
20240610,110400,8005035600,72800,72800,72800,72700,44
|
|
20240610,110300,8001832800,72700,72700,72800,72700,55
|
|
20240610,110200,7997832400,72800,72700,72800,72600,363
|
|
20240610,110100,7971436900,72800,72700,72800,72700,520
|
|
20240610,110000,7933611500,72700,72700,72800,72700,60
|
|
20240610,105900,7929245700,72700,72800,72800,72700,209
|
|
20240610,105800,7914044500,72800,72700,72800,72700,40
|
|
20240610,105700,7911135700,72700,72800,72900,72700,74
|
|
20240610,105600,7905748100,72900,72700,72900,72700,158
|
|
20240610,105500,7894252600,72700,72800,72800,72700,18
|
|
20240610,105400,7892942600,72900,72700,72900,72700,219
|
|
20240610,105300,7877011400,72700,73100,73100,72700,298
|
|
20240610,105200,7855277200,73000,73100,73100,73000,45
|
|
20240610,105100,7851989600,73000,72600,73000,72500,464
|
|
20240610,105000,7818219900,72500,72500,72600,72500,54
|
|
20240610,104900,7814303900,72500,72500,72600,72500,31
|
|
20240610,104800,7812054600,72600,72500,72600,72400,230
|
|
20240610,104700,7795374200,72500,72400,72500,72400,300
|
|
20240610,104600,7773627200,72500,72400,72500,72400,64
|
|
20240610,104500,7768992200,72500,72400,72500,72400,210
|
|
20240610,104400,7753785400,72400,72500,72500,72300,1256
|
|
20240610,104300,7662894500,72400,72400,72500,72400,175
|
|
20240610,104200,7650222600,72500,72400,72500,72200,578
|
|
20240610,104100,7608434000,72200,72600,72600,72200,2149
|
|
20240610,104000,7452989600,72600,72900,72900,72500,4036
|
|
20240610,103900,7159344900,72900,72900,73000,72900,221
|
|
20240610,103800,7143233100,73000,73000,73000,72900,107
|
|
20240610,103700,7135428600,72900,73000,73000,72900,40
|
|
20240610,103600,7132508900,72900,72900,73000,72900,477
|
|
20240610,103500,7097734500,73000,73000,73000,72900,275
|
|
20240610,103400,7077675300,72900,72900,73000,72900,131
|
|
20240610,103300,7068124000,73000,73100,73100,73000,129
|
|
20240610,103200,7058705600,73100,72900,73100,72900,300
|
|
20240610,103100,7036821800,73000,73000,73000,72900,46
|
|
20240610,103000,7033466700,72900,73100,73200,72900,2744
|
|
20240610,102900,6833180600,73200,73200,73200,73100,123
|
|
20240610,102800,6824181300,73200,73200,73200,73100,54
|
|
20240610,102700,6820230900,73200,73300,73300,73100,695
|
|
20240610,102600,6769420000,73300,73100,73300,73100,83
|
|
20240610,102500,6763343500,73100,73300,73300,73100,133
|
|
20240610,102400,6753606100,73300,73300,73300,73300,27
|
|
20240610,102300,6751627000,73200,73500,73500,73200,1420
|
|
20240610,102200,6647413300,73500,73400,73500,73400,384
|
|
20240610,102100,6619189500,73500,73500,73500,73400,617
|
|
20240610,102000,6573840400,73500,73400,73500,73400,74
|
|
20240610,101900,6568406500,73400,73500,73500,73400,121
|
|
20240610,101800,6559523500,73400,73400,73400,73400,140
|
|
20240610,101700,6549247500,73400,73300,73400,73200,273
|
|
20240610,101600,6529243400,73300,73400,73400,73200,526
|
|
20240610,101500,6490713500,73400,73300,73400,73200,133
|
|
20240610,101400,6480963400,73300,73100,73300,73100,110
|
|
20240610,101300,6472910400,73200,73200,73200,73100,853
|
|
20240610,101200,6410531900,73100,72900,73100,72900,454
|
|
20240610,101100,6377380800,72900,73200,73200,72900,2549
|
|
20240610,101000,6191288500,73200,73200,73300,73100,608
|
|
20240610,100900,6146781100,73300,73600,73700,73100,5766
|
|
20240610,100800,5724285500,73600,73700,73700,73600,748
|
|
20240610,100700,5669221400,73700,73600,73900,73600,270
|
|
20240610,100600,5649329800,73700,73800,73800,73600,294
|
|
20240610,100500,5627670000,73800,73800,73900,73700,536
|
|
20240610,100400,5588115400,73800,73800,73900,73800,86
|
|
20240610,100300,5581765900,73800,74000,74000,73800,659
|
|
20240610,100200,5533080400,73900,74000,74000,73900,148
|
|
20240610,100100,5522137800,73900,74200,74200,73900,2176
|
|
20240610,100000,5360956300,74300,74300,74400,74300,356
|
|
20240610,095900,5334502500,74400,74200,74400,74200,56
|
|
20240610,095800,5330340900,74300,74300,74300,74200,190
|
|
20240610,095700,5316239100,74300,74400,74400,74300,58
|
|
20240610,095600,5311927600,74300,74600,74600,74300,504
|
|
20240610,095500,5274382100,74600,74100,74600,74100,1903
|
|
20240610,095400,5132611600,74100,74300,74300,74100,31
|
|
20240610,095300,5130312200,74300,74400,74400,74100,830
|
|
20240610,095200,5068704400,74400,74300,74400,74300,997
|
|
20240610,095100,4994576500,74300,74000,74300,74000,397
|
|
20240610,095000,4965160600,74100,74100,74300,74000,212
|
|
20240610,094900,4949455400,74400,74000,74400,74000,467
|
|
20240610,094800,4914831500,74000,74100,74100,74000,656
|
|
20240610,094700,4866285600,74100,74100,74200,74000,164
|
|
20240610,094600,4854134200,74200,74300,74300,74100,136
|
|
20240610,094500,4844041800,74300,74100,74400,74100,649
|
|
20240610,094400,4795835200,74100,73900,74300,73900,490
|
|
20240610,094300,4759543400,73900,73700,74000,73700,116
|
|
20240610,094200,4750976400,73700,73700,73900,73600,473
|
|
20240610,094100,4716097600,73700,73900,73900,73700,510
|
|
20240610,094000,4678451300,74000,74300,74400,73900,949
|
|
20240610,093900,4608076700,74300,74300,74400,74300,134
|
|
20240610,093800,4598119200,74300,74500,74500,74300,235
|
|
20240610,093700,4580649100,74300,74500,74600,74200,1089
|
|
20240610,093600,4499679500,74400,74600,74700,74400,933
|
|
20240610,093500,4430090300,74600,74100,74700,74100,1819
|
|
20240610,093400,4294605100,74200,74200,74300,74100,343
|
|
20240610,093300,4269153700,74300,74200,74300,74200,593
|
|
20240610,093200,4225148900,74200,74300,74300,74100,505
|
|
20240610,093100,4187672200,74300,74500,74500,74300,392
|
|
20240610,093000,4158498200,74400,74600,74600,74300,315
|
|
20240610,092900,4135051300,74600,74200,74600,74200,420
|
|
20240610,092800,4103831800,74400,74600,74600,74300,1287
|
|
20240610,092700,4008046600,74500,74200,74700,74200,2102
|
|
20240610,092600,3851452900,74300,74200,74300,74100,705
|
|
20240610,092500,3799104600,74200,74200,74300,73800,507
|
|
20240610,092400,3761499000,74200,73600,74200,73400,1314
|
|
20240610,092300,3664423900,73600,73600,73900,73500,140
|
|
20240610,092200,3654098200,73900,73800,73900,73600,369
|
|
20240610,092100,3626897900,73700,74000,74100,73700,339
|
|
20240610,092000,3601824300,74000,73900,74000,73700,1380
|
|
20240610,091900,3499712100,73900,73900,73900,73700,389
|
|
20240610,091800,3471001500,73900,73300,74000,73300,1954
|
|
20240610,091700,3327003800,73200,73200,73300,73200,536
|
|
20240610,091600,3287768300,73200,73600,73600,73200,1190
|
|
20240610,091500,3200512100,73500,73600,73600,73400,872
|
|
20240610,091400,3136430700,73600,73500,73600,73500,165
|
|
20240610,091300,3124290500,73400,73500,73500,73400,556
|
|
20240610,091200,3083448900,73400,73100,73400,73100,468
|
|
20240610,091100,3049173800,73200,73600,73700,73000,2840
|
|
20240610,091000,2840883200,73600,73600,73900,73400,1044
|
|
20240610,090900,2764090400,73900,74200,74300,73300,1828
|
|
20240610,090800,2629404400,74000,75400,75400,74000,4241
|
|
20240610,090700,2311696900,75400,74600,75400,74600,7370
|
|
20240610,090600,1759144100,74600,74100,74600,74100,2026
|
|
20240610,090500,1608222500,74000,73700,74200,73600,514
|
|
20240610,090400,1570199800,73800,74600,74700,73700,6921
|
|
20240610,090300,1055399000,74600,74900,75000,74500,3477
|
|
20240610,090200,795609900,75000,74400,75000,74100,4647
|
|
20240610,090100,448499800,74400,73200,74500,73000,2655
|
|
20240610,090000,252520200,73000,73000,73300,72900,3078
|