595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185200,15824894100,79500,79500,79500,79500,3644
|
|
20240621,185100,15824894100,79500,79500,79500,79500,0
|
|
20240621,185000,15824894100,79500,79500,79500,79500,0
|
|
20240621,184900,15824894100,79500,79500,79500,79500,0
|
|
20240621,184800,15824894100,79500,79500,79500,79500,0
|
|
20240621,184700,15824894100,79500,79500,79500,79500,0
|
|
20240621,184600,15824894100,79500,79500,79500,79500,0
|
|
20240621,184500,15824894100,79500,79500,79500,79500,0
|
|
20240621,184400,15824894100,79500,79500,79500,79500,0
|
|
20240621,184300,15824894100,79500,79500,79500,79500,0
|
|
20240621,184200,15824894100,79500,79500,79500,79500,0
|
|
20240621,184100,15824894100,79500,79500,79500,79500,0
|
|
20240621,184000,15824894100,79500,79500,79500,79500,0
|
|
20240621,183900,15824894100,79500,79500,79500,79500,0
|
|
20240621,183800,15824894100,79500,79500,79500,79500,0
|
|
20240621,183700,15824894100,79500,79500,79500,79500,0
|
|
20240621,183600,15824894100,79500,79500,79500,79500,0
|
|
20240621,183500,15824894100,79500,79500,79500,79500,0
|
|
20240621,183400,15824894100,79500,79500,79500,79500,0
|
|
20240621,183300,15824894100,79500,79500,79500,79500,0
|
|
20240621,183200,15824894100,79500,79500,79500,79500,0
|
|
20240621,183100,15824894100,79500,79500,79500,79500,0
|
|
20240621,183000,15824894100,79500,79500,79500,79500,0
|
|
20240621,182900,15824894100,79500,79500,79500,79500,0
|
|
20240621,182800,15824894100,79500,79500,79500,79500,0
|
|
20240621,182700,15824894100,79500,79500,79500,79500,0
|
|
20240621,182600,15824894100,79500,79500,79500,79500,0
|
|
20240621,182500,15824894100,79500,79500,79500,79500,0
|
|
20240621,182400,15824894100,79500,79500,79500,79500,0
|
|
20240621,182300,15824894100,79500,79500,79500,79500,0
|
|
20240621,182200,15824894100,79500,79500,79500,79500,3644
|
|
20240621,182100,15824894100,79500,79500,79500,79500,0
|
|
20240621,182000,15824894100,79500,79500,79500,79500,0
|
|
20240621,181900,15824894100,79500,79500,79500,79500,0
|
|
20240621,181800,15824894100,79500,79500,79500,79500,0
|
|
20240621,181700,15824894100,79500,79500,79500,79500,0
|
|
20240621,181600,15824894100,79500,79500,79500,79500,0
|
|
20240621,181500,15824894100,79500,79500,79500,79500,0
|
|
20240621,181400,15824894100,79500,79500,79500,79500,0
|
|
20240621,181300,15824894100,79500,79500,79500,79500,0
|
|
20240621,181200,15824894100,79500,79500,79500,79500,0
|
|
20240621,181100,15824894100,79500,79500,79500,79500,0
|
|
20240621,181000,15824894100,79500,79500,79500,79500,0
|
|
20240621,180900,15824894100,79500,79500,79500,79500,0
|
|
20240621,180800,15824894100,79500,79500,79500,79500,0
|
|
20240621,180700,15824894100,79500,79500,79500,79500,0
|
|
20240621,180600,15824894100,79500,79500,79500,79500,0
|
|
20240621,180500,15824894100,79500,79500,79500,79500,0
|
|
20240621,180400,15824894100,79500,79500,79500,79500,0
|
|
20240621,180300,15824894100,79500,79500,79500,79500,0
|
|
20240621,180200,15824894100,79500,79500,79500,79500,0
|
|
20240621,180100,15824894100,79500,79500,79500,79500,0
|
|
20240621,180000,15824894100,79500,79500,79500,79500,0
|
|
20240621,175900,15824894100,79500,79500,79500,79500,0
|
|
20240621,175800,15824894100,79500,79500,79500,79500,0
|
|
20240621,175700,15824894100,79500,79500,79500,79500,0
|
|
20240621,175600,15824894100,79500,79500,79500,79500,0
|
|
20240621,175500,15824894100,79500,79500,79500,79500,0
|
|
20240621,175400,15824894100,79500,79500,79500,79500,0
|
|
20240621,175300,15824894100,79500,79500,79500,79500,0
|
|
20240621,175200,15824894100,79500,79500,79500,79500,3644
|
|
20240621,175100,15824894100,79500,79500,79500,79500,0
|
|
20240621,175000,15824894100,79500,79500,79500,79500,0
|
|
20240621,174900,15824894100,79500,79500,79500,79500,0
|
|
20240621,174800,15824894100,79500,79500,79500,79500,0
|
|
20240621,174700,15824894100,79500,79500,79500,79500,0
|
|
20240621,174600,15824894100,79500,79500,79500,79500,0
|
|
20240621,174500,15824894100,79500,79500,79500,79500,0
|
|
20240621,174400,15824894100,79500,79500,79500,79500,0
|
|
20240621,174300,15824894100,79500,79500,79500,79500,0
|
|
20240621,174200,15824894100,79500,79500,79500,79500,0
|
|
20240621,174100,15824894100,79500,79500,79500,79500,0
|
|
20240621,174000,15824894100,79500,79500,79500,79500,0
|
|
20240621,173900,15824894100,79500,79500,79500,79500,0
|
|
20240621,173800,15824894100,79500,79500,79500,79500,0
|
|
20240621,173700,15824894100,79500,79500,79500,79500,0
|
|
20240621,173600,15824894100,79500,79500,79500,79500,0
|
|
20240621,173500,15824894100,79500,79500,79500,79500,0
|
|
20240621,173400,15824894100,79500,79500,79500,79500,0
|
|
20240621,173300,15824894100,79500,79500,79500,79500,0
|
|
20240621,173200,15824894100,79500,79500,79500,79500,0
|
|
20240621,173100,15824894100,79500,79500,79500,79500,0
|
|
20240621,173000,15824894100,79500,79500,79500,79500,0
|
|
20240621,172900,15824894100,79500,79500,79500,79500,0
|
|
20240621,172800,15824894100,79500,79500,79500,79500,0
|
|
20240621,172700,15824894100,79500,79500,79500,79500,0
|
|
20240621,172600,15824894100,79500,79500,79500,79500,0
|
|
20240621,172500,15824894100,79500,79500,79500,79500,0
|
|
20240621,172400,15824894100,79500,79500,79500,79500,0
|
|
20240621,172300,15824894100,79500,79500,79500,79500,0
|
|
20240621,172200,15824894100,79500,79500,79500,79500,3644
|
|
20240621,172100,15824894100,79500,79500,79500,79500,0
|
|
20240621,172000,15824894100,79500,79500,79500,79500,0
|
|
20240621,171900,15824894100,79500,79500,79500,79500,0
|
|
20240621,171800,15824894100,79500,79500,79500,79500,0
|
|
20240621,171700,15824894100,79500,79500,79500,79500,0
|
|
20240621,171600,15824894100,79500,79500,79500,79500,0
|
|
20240621,171500,15824894100,79500,79500,79500,79500,0
|
|
20240621,171400,15824894100,79500,79500,79500,79500,0
|
|
20240621,171300,15824894100,79500,79500,79500,79500,0
|
|
20240621,171200,15824894100,79500,79500,79500,79500,0
|
|
20240621,171100,15824894100,79500,79500,79500,79500,0
|
|
20240621,171000,15824894100,79500,79500,79500,79500,0
|
|
20240621,170900,15824894100,79500,79500,79500,79500,0
|
|
20240621,170800,15824894100,79500,79500,79500,79500,0
|
|
20240621,170700,15824894100,79500,79500,79500,79500,0
|
|
20240621,170600,15824894100,79500,79500,79500,79500,0
|
|
20240621,170500,15824894100,79500,79500,79500,79500,0
|
|
20240621,170400,15824894100,79500,79500,79500,79500,0
|
|
20240621,170300,15824894100,79500,79500,79500,79500,0
|
|
20240621,170200,15824894100,79500,79500,79500,79500,0
|
|
20240621,170100,15824894100,79500,79500,79500,79500,0
|
|
20240621,170000,15824894100,79500,79500,79500,79500,0
|
|
20240621,165900,15824894100,79500,79500,79500,79500,0
|
|
20240621,165800,15824894100,79500,79500,79500,79500,0
|
|
20240621,165700,15824894100,79500,79500,79500,79500,0
|
|
20240621,165600,15824894100,79500,79500,79500,79500,0
|
|
20240621,165500,15824894100,79500,79500,79500,79500,0
|
|
20240621,165400,15824894100,79500,79500,79500,79500,0
|
|
20240621,165300,15824894100,79500,79500,79500,79500,0
|
|
20240621,165200,15824894100,79500,79500,79500,79500,3644
|
|
20240621,165100,15824894100,79500,79500,79500,79500,0
|
|
20240621,165000,15824894100,79500,79500,79500,79500,0
|
|
20240621,164900,15824894100,79500,79500,79500,79500,0
|
|
20240621,164800,15824894100,79500,79500,79500,79500,0
|
|
20240621,164700,15824894100,79500,79500,79500,79500,0
|
|
20240621,164600,15824894100,79500,79500,79500,79500,0
|
|
20240621,164500,15824894100,79500,79500,79500,79500,0
|
|
20240621,164400,15824894100,79500,79500,79500,79500,0
|
|
20240621,164300,15824894100,79500,79500,79500,79500,0
|
|
20240621,164200,15824894100,79500,79500,79500,79500,0
|
|
20240621,164100,15824894100,79500,79500,79500,79500,0
|
|
20240621,164000,15824894100,79500,79500,79500,79500,0
|
|
20240621,163900,15824894100,79500,79500,79500,79500,0
|
|
20240621,163800,15824894100,79500,79500,79500,79500,0
|
|
20240621,163700,15824894100,79500,79500,79500,79500,0
|
|
20240621,163600,15824894100,79500,79500,79500,79500,0
|
|
20240621,163500,15824894100,79500,79500,79500,79500,0
|
|
20240621,163400,15824894100,79500,79500,79500,79500,0
|
|
20240621,163300,15824894100,79500,79500,79500,79500,0
|
|
20240621,163200,15824894100,79500,79500,79500,79500,0
|
|
20240621,163100,15824894100,79500,79500,79500,79500,0
|
|
20240621,163000,15824894100,79500,79500,79500,79500,0
|
|
20240621,162900,15824894100,79500,79500,79500,79500,0
|
|
20240621,162800,15824894100,79500,79500,79500,79500,0
|
|
20240621,162700,15824894100,79500,79500,79500,79500,0
|
|
20240621,162600,15824894100,79500,79500,79500,79500,0
|
|
20240621,162500,15824894100,79500,79500,79500,79500,0
|
|
20240621,162400,15824894100,79500,79500,79500,79500,0
|
|
20240621,162300,15824894100,79500,79500,79500,79500,0
|
|
20240621,162200,15824894100,79500,79500,79500,79500,3644
|
|
20240621,162100,15824894100,79500,79500,79500,79500,0
|
|
20240621,162000,15824894100,79500,79500,79500,79500,0
|
|
20240621,161900,15824894100,79500,79500,79500,79500,0
|
|
20240621,161800,15824894100,79500,79500,79500,79500,0
|
|
20240621,161700,15824894100,79500,79500,79500,79500,0
|
|
20240621,161600,15824894100,79500,79500,79500,79500,0
|
|
20240621,161500,15824894100,79500,79500,79500,79500,0
|
|
20240621,161400,15824894100,79500,79500,79500,79500,0
|
|
20240621,161300,15824894100,79500,79500,79500,79500,0
|
|
20240621,161200,15824894100,79500,79500,79500,79500,0
|
|
20240621,161100,15824894100,79500,79500,79500,79500,0
|
|
20240621,161000,15824894100,79500,79500,79500,79500,0
|
|
20240621,160900,15824894100,79500,79500,79500,79500,0
|
|
20240621,160800,15824894100,79500,79500,79500,79500,0
|
|
20240621,160700,15824894100,79500,79500,79500,79500,0
|
|
20240621,160600,15824894100,79500,79500,79500,79500,0
|
|
20240621,160500,15824894100,79500,79500,79500,79500,0
|
|
20240621,160400,15824894100,79500,79500,79500,79500,0
|
|
20240621,160300,15824894100,79500,79500,79500,79500,0
|
|
20240621,160200,15824894100,79500,79500,79500,79500,0
|
|
20240621,160100,15824894100,79500,79500,79500,79500,0
|
|
20240621,160000,15824894100,79500,79500,79500,79500,0
|
|
20240621,155900,15824894100,79500,79500,79500,79500,0
|
|
20240621,155800,15824894100,79500,79500,79500,79500,0
|
|
20240621,155700,15824894100,79500,79500,79500,79500,0
|
|
20240621,155600,15824894100,79500,79500,79500,79500,0
|
|
20240621,155500,15824894100,79500,79500,79500,79500,0
|
|
20240621,155400,15824894100,79500,79500,79500,79500,0
|
|
20240621,155300,15824894100,79500,79500,79500,79500,0
|
|
20240621,155200,15824894100,79500,79500,79500,79500,3644
|
|
20240621,155100,15824894100,79500,79500,79500,79500,0
|
|
20240621,155000,15824894100,79500,79500,79500,79500,0
|
|
20240621,154900,15824894100,79500,79500,79500,79500,0
|
|
20240621,154800,15824894100,79500,79500,79500,79500,0
|
|
20240621,154700,15824894100,79500,79500,79500,79500,0
|
|
20240621,154600,15824894100,79500,79500,79500,79500,0
|
|
20240621,154500,15824894100,79500,79500,79500,79500,0
|
|
20240621,154400,15824894100,79500,79500,79500,79500,0
|
|
20240621,154300,15824894100,79500,79500,79500,79500,0
|
|
20240621,154200,15824894100,79500,79500,79500,79500,0
|
|
20240621,154100,15824894100,79500,79500,79500,79500,0
|
|
20240621,154000,15824894100,79500,79500,79500,79500,0
|
|
20240621,153900,15824894100,79500,79500,79500,79500,0
|
|
20240621,153800,15824894100,79500,79500,79500,79500,0
|
|
20240621,153700,15824894100,79500,79500,79500,79500,0
|
|
20240621,153600,15824894100,79500,79500,79500,79500,0
|
|
20240621,153500,15824894100,79500,79500,79500,79500,0
|
|
20240621,153400,15824894100,79500,79500,79500,79500,0
|
|
20240621,153300,15824894100,79500,79500,79500,79500,0
|
|
20240621,153200,15824894100,79500,79500,79500,79500,0
|
|
20240621,153100,15824894100,79500,79500,79500,79500,0
|
|
20240621,153000,15824894100,79500,79500,79500,79500,3644
|
|
20240621,152900,15535196100,79500,79500,79500,79500,0
|
|
20240621,152800,15535196100,79500,79500,79500,79500,0
|
|
20240621,152700,15535196100,79500,79500,79500,79500,0
|
|
20240621,152600,15535196100,79500,79500,79500,79500,0
|
|
20240621,152500,15535196100,79500,79500,79500,79500,0
|
|
20240621,152400,15535196100,79500,79500,79500,79500,0
|
|
20240621,152300,15535196100,79500,79500,79500,79500,0
|
|
20240621,152200,15535196100,79500,79500,79500,79500,0
|
|
20240621,152100,15535196100,79500,79500,79500,79500,0
|
|
20240621,152000,15535196100,79500,79500,79500,79500,0
|
|
20240621,151900,15535196100,79500,79400,79500,79200,707
|
|
20240621,151800,15479058200,79500,79600,79700,79500,241
|
|
20240621,151700,15459881800,79600,79700,79800,79600,195
|
|
20240621,151600,15444342400,79800,79700,79800,79200,1695
|
|
20240621,151500,15309574400,79700,79800,79800,79700,679
|
|
20240621,151400,15255393200,79900,79800,79900,79800,720
|
|
20240621,151300,15197929800,79900,79900,79900,79800,722
|
|
20240621,151200,15140274000,79900,80000,80000,79900,2036
|
|
20240621,151100,14977576400,80000,79900,80000,79900,1050
|
|
20240621,151000,14893601600,80000,80000,80000,79900,344
|
|
20240621,150900,14866084300,79900,79800,79900,79700,1803
|
|
20240621,150800,14722056000,79800,79800,79900,79700,798
|
|
20240621,150700,14658386200,79800,79900,79900,79800,531
|
|
20240621,150600,14615983500,79900,79600,79900,79600,1443
|
|
20240621,150500,14500943400,79600,79800,79900,79600,448
|
|
20240621,150400,14465264800,79900,79900,79900,79700,760
|
|
20240621,150300,14404594700,79700,79800,80000,79700,3657
|
|
20240621,150200,14112469500,79900,79400,79900,79300,3106
|
|
20240621,150100,13864691800,79600,79400,79600,79400,78
|
|
20240621,150000,13858497200,79400,79500,79600,79400,516
|
|
20240621,145900,13817477000,79500,79600,79700,79500,470
|
|
20240621,145800,13780081500,79700,79800,79800,79600,822
|
|
20240621,145700,13714532200,79800,79500,79800,79500,1310
|
|
20240621,145600,13610077100,79500,79200,79600,79000,1485
|
|
20240621,145500,13492248600,79200,79000,79200,78900,174
|
|
20240621,145400,13478505400,78900,79100,79200,78900,561
|
|
20240621,145300,13434177100,79100,79200,79200,79100,193
|
|
20240621,145200,13418909600,79200,79200,79200,79100,142
|
|
20240621,145100,13407670200,79200,79100,79200,79100,52
|
|
20240621,145000,13403556000,79100,79200,79200,79100,54
|
|
20240621,144900,13399283500,79200,79100,79200,79000,403
|
|
20240621,144800,13367405900,79100,79100,79200,79000,340
|
|
20240621,144700,13340512400,79200,79000,79300,79000,1369
|
|
20240621,144600,13232246700,78900,79000,79100,78900,356
|
|
20240621,144500,13204152400,79100,79100,79100,79000,123
|
|
20240621,144400,13194424200,78900,79200,79200,78900,71
|
|
20240621,144300,13188801300,79000,79000,79000,79000,60
|
|
20240621,144200,13184061300,79000,78900,79200,78900,443
|
|
20240621,144100,13149016500,79100,79100,79100,79000,108
|
|
20240621,144000,13140481900,79000,78900,79100,78900,535
|
|
20240621,143900,13098221400,79100,79100,79100,78900,41
|
|
20240621,143800,13094980900,78900,79200,79200,78900,124
|
|
20240621,143700,13085182600,78900,79200,79200,78900,89
|
|
20240621,143600,13078151600,79200,78800,79200,78800,1292
|
|
20240621,143500,12976158800,78500,78600,78600,78400,1174
|
|
20240621,143400,12884034700,78600,78900,78900,78600,797
|
|
20240621,143300,12821339600,78900,79000,79000,78700,423
|
|
20240621,143200,12788035100,78900,79000,79000,78700,1197
|
|
20240621,143100,12693596800,79000,79300,79300,79000,691
|
|
20240621,143000,12638955100,79400,79400,79500,79300,324
|
|
20240621,142900,12613244900,79500,79600,79600,79500,350
|
|
20240621,142800,12585396300,79600,79600,79600,79600,106
|
|
20240621,142700,12576958700,79600,79700,79700,79600,160
|
|
20240621,142600,12564208600,79700,79600,79700,79600,100
|
|
20240621,142500,12556244700,79600,79700,79800,79600,240
|
|
20240621,142400,12537123500,79600,79600,79600,79400,626
|
|
20240621,142300,12487314900,79500,79500,79600,79400,733
|
|
20240621,142200,12429080900,79500,79600,79600,79500,152
|
|
20240621,142100,12416994100,79600,79700,79700,79500,158
|
|
20240621,142000,12404422000,79500,79600,79700,79500,819
|
|
20240621,141900,12339221700,79700,79700,79700,79500,146
|
|
20240621,141800,12327595400,79700,79700,79700,79600,147
|
|
20240621,141700,12315885500,79700,79700,79800,79600,467
|
|
20240621,141600,12278696000,79800,79800,79800,79700,233
|
|
20240621,141500,12260119000,79800,79700,79800,79700,148
|
|
20240621,141400,12248319900,79700,79800,79800,79700,196
|
|
20240621,141300,12232690800,79800,79800,79800,79700,222
|
|
20240621,141200,12214975800,79800,79700,79800,79600,308
|
|
20240621,141100,12190413100,79800,79800,79800,79600,366
|
|
20240621,141000,12161210700,79700,79700,79900,79700,694
|
|
20240621,140900,12105837500,79700,79800,79800,79700,561
|
|
20240621,140800,12061117600,79800,79800,79900,79700,118
|
|
20240621,140700,12051701000,79900,80000,80000,79600,2204
|
|
20240621,140600,11875713000,80000,79900,80000,79900,464
|
|
20240621,140500,11838596700,79900,79700,80000,79500,1633
|
|
20240621,140400,11708173600,79800,79900,79900,79700,272
|
|
20240621,140300,11686476600,79800,79900,79900,79700,255
|
|
20240621,140200,11666115500,79900,79900,79900,79900,787
|
|
20240621,140100,11603234200,79900,79900,79900,79800,525
|
|
20240621,140000,11561307700,79900,79900,79900,79900,202
|
|
20240621,135900,11545167900,79900,79800,79900,79800,316
|
|
20240621,135800,11519930700,79800,79500,79900,79500,2002
|
|
20240621,135700,11360306800,79600,79500,79600,79500,337
|
|
20240621,135600,11333495200,79500,79500,79600,79400,251
|
|
20240621,135500,11313549300,79600,79600,79700,79500,147
|
|
20240621,135400,11301847600,79600,79600,79700,79600,396
|
|
20240621,135300,11270287600,79700,79700,79700,79500,411
|
|
20240621,135200,11237575000,79700,79700,79800,79700,414
|
|
20240621,135100,11204575000,79600,79600,79700,79600,393
|
|
20240621,135000,11173286500,79600,79900,79900,79600,337
|
|
20240621,134900,11146437600,79900,79700,80000,79500,1413
|
|
20240621,134800,11033582900,79700,79700,79800,79700,279
|
|
20240621,134700,11011332300,79500,79600,79700,79400,244
|
|
20240621,134600,10991901900,79700,79500,79700,79400,199
|
|
20240621,134500,10976067000,79500,79800,79900,79500,815
|
|
20240621,134400,10911129300,79800,79800,79800,79700,516
|
|
20240621,134300,10869970900,79800,79800,80000,79800,2385
|
|
20240621,134200,10679452300,79800,79500,79900,79500,3526
|
|
20240621,134100,10398329000,79400,79400,79500,79400,136
|
|
20240621,134000,10387517800,79400,79200,79500,79200,1130
|
|
20240621,133900,10297819500,79200,79100,79200,79000,588
|
|
20240621,133800,10251318100,79100,79100,79100,79000,32
|
|
20240621,133700,10248788900,79200,79000,79200,79000,176
|
|
20240621,133600,10234849900,79000,79100,79200,79000,158
|
|
20240621,133500,10222346100,79000,79200,79200,79000,274
|
|
20240621,133400,10200683600,79200,79200,79200,79100,69
|
|
20240621,133300,10195223800,79200,79000,79300,79000,456
|
|
20240621,133200,10159174000,79000,79100,79100,78900,104
|
|
20240621,133100,10150951800,79000,78900,79100,78900,131
|
|
20240621,133000,10140598000,79000,79000,79100,79000,222
|
|
20240621,132900,10123050600,79000,79100,79100,78900,143
|
|
20240621,132800,10111754100,79000,79300,79300,79000,26
|
|
20240621,132700,10109698000,79300,79200,79400,78900,295
|
|
20240621,132600,10086360800,79100,79600,79600,79000,317
|
|
20240621,132500,10061231500,79700,79500,79800,79500,241
|
|
20240621,132400,10042038500,79700,79600,79800,79600,994
|
|
20240621,132300,9962846100,79500,79400,79500,79400,1285
|
|
20240621,132200,9860769200,79500,79400,79500,79400,964
|
|
20240621,132100,9784138400,79400,79400,79500,79200,337
|
|
20240621,132000,9757384900,79300,79400,79400,79300,1293
|
|
20240621,131900,9654807300,79400,79600,79700,79400,329
|
|
20240621,131800,9628628000,79600,79500,79700,79400,324
|
|
20240621,131700,9602818100,79400,79700,79700,79400,1035
|
|
20240621,131600,9520468000,79600,79600,79700,79600,621
|
|
20240621,131500,9471015900,79600,79400,79700,79400,705
|
|
20240621,131400,9414932400,79500,79400,79600,79400,648
|
|
20240621,131300,9363425400,79400,79400,79500,79400,415
|
|
20240621,131200,9330445900,79400,79200,79400,79100,372
|
|
20240621,131100,9300968300,79200,79200,79200,79000,301
|
|
20240621,131000,9277142700,79200,78900,79200,78900,370
|
|
20240621,130900,9247916900,78900,78700,78900,78700,237
|
|
20240621,130800,9229243400,78800,78700,78900,78700,71
|
|
20240621,130700,9223653300,78700,79000,79100,78700,774
|
|
20240621,130600,9162534900,79100,79200,79300,79100,155
|
|
20240621,130500,9150260000,79200,79100,79200,79100,110
|
|
20240621,130400,9141554700,79000,79000,79000,78800,124
|
|
20240621,130300,9131766700,79000,78900,79100,78900,300
|
|
20240621,130200,9108081700,78900,78500,78900,78500,109
|
|
20240621,130100,9099499800,78600,78600,78600,78600,22
|
|
20240621,130000,9097770600,78600,78700,78700,78600,33
|
|
20240621,125900,9095176200,78700,78800,78800,78700,318
|
|
20240621,125800,9070149100,78800,78800,78800,78700,68
|
|
20240621,125700,9064796700,78800,78700,78800,78700,99
|
|
20240621,125600,9056997500,78700,78600,78700,78600,289
|
|
20240621,125500,9034280600,78600,78600,78700,78600,18
|
|
20240621,125400,9032865700,78700,78800,78800,78600,118
|
|
20240621,125300,9023588700,78800,78700,78800,78600,76
|
|
20240621,125200,9017610700,78600,78700,78700,78600,155
|
|
20240621,125100,9005426100,78600,78900,78900,78600,160
|
|
20240621,125000,8992837000,78900,79000,79000,78900,142
|
|
20240621,124900,8981628200,79000,79000,79100,79000,264
|
|
20240621,124800,8960769400,79000,79100,79100,79000,117
|
|
20240621,124700,8951525800,79100,78900,79100,78900,117
|
|
20240621,124600,8942283100,78900,78600,78900,78600,874
|
|
20240621,124500,8873472400,78600,78600,78700,78500,168
|
|
20240621,124400,8860277700,78500,78500,78600,78500,65
|
|
20240621,124300,8855174200,78400,78500,78500,78300,699
|
|
20240621,124200,8800354000,78600,78600,78600,78400,476
|
|
20240621,124100,8762986600,78500,78700,78800,78400,1466
|
|
20240621,124000,8647867800,78700,78900,79000,78700,336
|
|
20240621,123900,8621360600,78900,79000,79000,78700,632
|
|
20240621,123800,8571569700,78900,79200,79300,78900,847
|
|
20240621,123700,8504578600,79300,79500,79500,79300,138
|
|
20240621,123600,8493629400,79600,79400,79600,79300,925
|
|
20240621,123500,8420053400,79400,79200,79400,79100,622
|
|
20240621,123400,8370725600,79200,79100,79300,79100,37
|
|
20240621,123300,8367796000,79300,79100,79300,79000,1376
|
|
20240621,123200,8258993600,79300,79300,79300,79100,444
|
|
20240621,123100,8223833000,79300,79300,79400,79200,173
|
|
20240621,123000,8210117300,79300,79200,79400,79100,373
|
|
20240621,122900,8180560200,79200,79400,79400,79100,836
|
|
20240621,122800,8114318200,79300,79300,79400,79300,863
|
|
20240621,122700,8045848800,79300,79500,79600,79300,577
|
|
20240621,122600,8000011000,79500,79100,79500,79100,783
|
|
20240621,122500,7937946800,79100,80000,80000,79100,1896
|
|
20240621,122400,7787186200,79900,80000,80300,79900,1032
|
|
20240621,122300,7704521600,80000,80000,80300,79900,920
|
|
20240621,122200,7630919200,80200,80700,80800,80100,3678
|
|
20240621,122100,7335285700,80900,80300,80900,80300,7317
|
|
20240621,122000,6745658300,80300,80100,80300,80100,1385
|
|
20240621,121900,6634603300,80100,80200,80200,79700,2193
|
|
20240621,121800,6459105400,80200,80100,80200,80000,956
|
|
20240621,121700,6382499000,80100,80000,80200,79800,3520
|
|
20240621,121600,6100474400,80000,80000,80100,79500,4474
|
|
20240621,121500,5742615300,80000,79100,80000,79100,6139
|
|
20240621,121400,5253715000,79100,79200,79200,79100,1335
|
|
20240621,121300,5148087600,79100,79000,79200,79000,1242
|
|
20240621,121200,5049820600,79000,79100,79200,78800,1130
|
|
20240621,121100,4960537400,79100,78400,79100,78400,5664
|
|
20240621,121000,4514642400,78300,78300,78400,78300,281
|
|
20240621,120900,4492612400,78400,78000,78400,78000,1184
|
|
20240621,120800,4400027800,78100,78100,78100,78100,44
|
|
20240621,120700,4396591400,78100,78000,78100,78000,66
|
|
20240621,120600,4391441200,78100,78000,78100,78000,210
|
|
20240621,120500,4375060000,77800,78000,78000,77800,8
|
|
20240621,120400,4374436200,77800,77800,77800,77800,10
|
|
20240621,120300,4373658200,77800,77900,78000,77800,27
|
|
20240621,120200,4371555400,77800,77800,77800,77800,61
|
|
20240621,120100,4366809600,77800,77800,77800,77800,32
|
|
20240621,120000,4364320000,77800,77700,77800,77700,222
|
|
20240621,115900,4347063300,77700,77700,77800,77700,108
|
|
20240621,115800,4338671400,77800,77700,77800,77700,20
|
|
20240621,115700,4337116600,77700,78000,78000,77700,84
|
|
20240621,115600,4330579300,78000,78000,78000,78000,0
|
|
20240621,115500,4330579300,78000,78000,78000,78000,18
|
|
20240621,115400,4329175300,78000,77900,78000,77800,117
|
|
20240621,115300,4320060100,77900,77800,77900,77800,45
|
|
20240621,115200,4316557500,77900,77900,77900,77900,18
|
|
20240621,115100,4315155300,77900,77900,77900,77900,10
|
|
20240621,115000,4314376300,77900,78000,78000,77900,36
|
|
20240621,114900,4311571500,78000,78100,78100,78000,44
|
|
20240621,114800,4308139100,78100,78100,78100,78100,15
|
|
20240621,114700,4306967600,78100,78100,78100,78100,10
|
|
20240621,114600,4306186600,78100,78000,78100,78000,100
|
|
20240621,114500,4298383400,78100,78000,78100,77900,111
|
|
20240621,114400,4289724600,78000,77900,78000,77900,12
|
|
20240621,114300,4288789200,77900,77800,77900,77800,4
|
|
20240621,114200,4288477800,77900,77800,77900,77800,154
|
|
20240621,114100,4276481700,77800,77900,77900,77800,132
|
|
20240621,114000,4266203800,77900,77900,77900,77900,8
|
|
20240621,113900,4265580600,77800,77900,77900,77800,69
|
|
20240621,113800,4260211500,77900,77900,77900,77900,88
|
|
20240621,113700,4253356300,77900,77800,77900,77800,13
|
|
20240621,113600,4252344600,77800,77900,77900,77800,261
|
|
20240621,113500,4232032700,77900,78000,78000,77900,36
|
|
20240621,113400,4229226600,78000,78000,78000,78000,36
|
|
20240621,113300,4226418600,78000,78000,78000,77900,88
|
|
20240621,113200,4219559200,78000,78000,78000,78000,14
|
|
20240621,113100,4218467200,78000,78000,78000,78000,4
|
|
20240621,113000,4218155200,77800,78000,78000,77800,25
|
|
20240621,112900,4216205900,77900,78000,78000,77900,259
|
|
20240621,112800,4196029400,78000,78000,78000,78000,25
|
|
20240621,112700,4194079400,78000,78000,78200,78000,94
|
|
20240621,112600,4186745600,78000,78200,78200,78000,180
|
|
20240621,112500,4172703800,78200,78100,78200,78100,23
|
|
20240621,112400,4170905700,78100,78100,78200,78100,220
|
|
20240621,112300,4153723200,78100,78200,78200,78100,106
|
|
20240621,112200,4145444200,78200,78200,78200,78200,4
|
|
20240621,112100,4145131400,78200,78300,78300,78200,100
|
|
20240621,112000,4137310400,78000,78200,78200,78000,135
|
|
20240621,111900,4126754000,78200,78300,78300,78200,84
|
|
20240621,111800,4120184400,78300,78300,78300,78300,51
|
|
20240621,111700,4116191100,78300,78300,78300,78200,82
|
|
20240621,111600,4109772700,78200,78200,78300,78200,233
|
|
20240621,111500,4091543800,78200,78000,78200,78000,338
|
|
20240621,111400,4065173700,78000,77800,78000,77800,109
|
|
20240621,111300,4056684900,77600,77800,77800,77600,51
|
|
20240621,111200,4052723800,77800,77900,77900,77800,80
|
|
20240621,111100,4046498400,77700,77700,77800,77600,203
|
|
20240621,111000,4030734800,77700,77900,77900,77700,306
|
|
20240621,110900,4006917100,77900,77800,77900,77800,80
|
|
20240621,110800,4000692100,77800,77900,77900,77800,21
|
|
20240621,110700,3999057800,77900,77700,77900,77700,21
|
|
20240621,110600,3997422900,77700,78000,78000,77700,771
|
|
20240621,110500,3937496600,77900,77900,78000,77900,52
|
|
20240621,110400,3933445000,77900,78000,78000,77800,581
|
|
20240621,110300,3888169200,78100,77900,78100,77900,365
|
|
20240621,110200,3859717900,77900,78100,78100,77900,39
|
|
20240621,110100,3856676400,77900,78200,78200,77900,101
|
|
20240621,110000,3848799300,78100,78100,78200,78000,66
|
|
20240621,105900,3843646200,78100,78100,78100,78000,106
|
|
20240621,105800,3835371900,78100,78100,78100,77900,407
|
|
20240621,105700,3803649300,78100,78100,78300,78000,171
|
|
20240621,105600,3790294200,78300,78200,78400,78200,296
|
|
20240621,105500,3767125400,78000,77900,78100,77900,109
|
|
20240621,105400,3758625200,77800,77800,77800,77700,242
|
|
20240621,105300,3739803300,77700,77700,77800,77700,84
|
|
20240621,105200,3733274500,77700,78200,78200,77700,2086
|
|
20240621,105100,3570763500,78200,78200,78400,78200,89
|
|
20240621,105000,3563791600,78300,78300,78500,78100,102
|
|
20240621,104900,3555799700,78300,78600,78600,78300,155
|
|
20240621,104800,3543637000,78600,78600,78700,78000,1214
|
|
20240621,104700,3448626700,78700,78600,78700,78500,618
|
|
20240621,104600,3400070600,78500,78300,78500,78300,806
|
|
20240621,104500,3336820800,78400,78400,78400,78400,120
|
|
20240621,104400,3327412800,78400,78200,78500,78200,859
|
|
20240621,104300,3260077700,78200,78100,78200,78000,235
|
|
20240621,104200,3241717700,78100,78000,78100,78000,57
|
|
20240621,104100,3237271000,78000,78000,78100,78000,137
|
|
20240621,104000,3226579900,78100,78100,78100,78000,279
|
|
20240621,103900,3204816000,78100,78100,78100,78000,160
|
|
20240621,103800,3192320500,78100,78100,78100,78100,11
|
|
20240621,103700,3191461400,78200,78100,78200,78100,102
|
|
20240621,103600,3183494400,78100,78200,78300,78000,640
|
|
20240621,103500,3133448200,78200,78000,78400,78000,728
|
|
20240621,103400,3076497000,78000,77900,78000,77900,307
|
|
20240621,103300,3052574400,77900,78000,78000,77900,776
|
|
20240621,103200,2992061700,78000,77900,78000,77900,148
|
|
20240621,103100,2980531500,77800,77700,77800,77600,326
|
|
20240621,103000,2955208500,77600,78000,78000,77600,492
|
|
20240621,102900,2916938500,78000,78000,78000,78000,68
|
|
20240621,102800,2911634500,78000,78100,78100,78000,55
|
|
20240621,102700,2907341500,78100,78100,78100,78000,172
|
|
20240621,102600,2893914500,78100,77800,78100,77800,212
|
|
20240621,102500,2877380100,78000,77700,78000,77700,278
|
|
20240621,102400,2855748100,77600,77700,77700,77600,190
|
|
20240621,102300,2841002600,77600,77400,77600,77400,252
|
|
20240621,102200,2821481700,77500,77500,77500,77400,269
|
|
20240621,102100,2800637600,77500,77300,77500,77300,126
|
|
20240621,102000,2790891200,77400,77200,77400,77200,130
|
|
20240621,101900,2780848100,77200,77400,77400,77200,513
|
|
20240621,101800,2741209700,77300,77500,77500,77300,19
|
|
20240621,101700,2739739200,77500,77500,77500,77300,239
|
|
20240621,101600,2721239900,77300,77500,77500,77300,211
|
|
20240621,101500,2704911600,77500,77600,77600,77500,59
|
|
20240621,101400,2700338800,77400,77600,77800,77400,103
|
|
20240621,101300,2692355900,77600,77500,77600,77500,151
|
|
20240621,101200,2680649500,77500,77500,77600,77500,164
|
|
20240621,101100,2667931500,77600,77600,77600,77600,84
|
|
20240621,101000,2661413100,77600,77500,77600,77500,54
|
|
20240621,100900,2657228000,77500,77500,77500,77400,568
|
|
20240621,100800,2613253300,77600,77700,77700,77600,210
|
|
20240621,100700,2596942000,77800,77800,77800,77700,11
|
|
20240621,100600,2596086500,77800,77800,77800,77700,33
|
|
20240621,100500,2593521300,77800,77900,77900,77800,22
|
|
20240621,100400,2591809400,77900,78000,78000,77800,59
|
|
20240621,100300,2587209700,78000,77900,78000,77800,102
|
|
20240621,100200,2579263800,77900,77600,77900,77600,231
|
|
20240621,100100,2561322000,77600,77500,77600,77500,47
|
|
20240621,100000,2557676100,77500,77300,77500,77300,106
|
|
20240621,095900,2549481200,77300,77200,77300,77200,229
|
|
20240621,095800,2531796300,77200,77300,77300,77200,62
|
|
20240621,095700,2527008300,77300,77300,77300,77200,608
|
|
20240621,095600,2480014600,77300,77300,77400,77300,27
|
|
20240621,095500,2477927000,77300,77400,77400,77300,668
|
|
20240621,095400,2426252400,77300,77300,77400,77300,307
|
|
20240621,095300,2402518200,77400,77400,77400,77400,92
|
|
20240621,095200,2395397400,77400,77400,77400,77400,207
|
|
20240621,095100,2379375600,77500,77600,77600,77500,497
|
|
20240621,095000,2340856900,77600,77600,77600,77600,252
|
|
20240621,094900,2321301700,77600,77700,77700,77600,300
|
|
20240621,094800,2298006600,77700,77700,77800,77600,132
|
|
20240621,094700,2287750600,77700,77700,77700,77700,53
|
|
20240621,094600,2283632500,77700,77900,77900,77700,585
|
|
20240621,094500,2238132600,77900,78000,78100,77900,315
|
|
20240621,094400,2213563600,78000,78200,78200,78000,121
|
|
20240621,094300,2204112800,78100,78400,78400,78100,744
|
|
20240621,094200,2145998100,78200,78400,78400,78200,108
|
|
20240621,094100,2137533300,78300,78500,78600,78200,181
|
|
20240621,094000,2123332200,78500,78500,78600,78400,288
|
|
20240621,093900,2100732400,78600,78300,78600,78200,167
|
|
20240621,093800,2087631700,78100,78100,78500,78100,427
|
|
20240621,093700,2054226200,78100,77700,78100,77700,896
|
|
20240621,093600,1984406300,77700,77800,77800,77600,866
|
|
20240621,093500,1917056100,77800,77900,78000,77800,250
|
|
20240621,093400,1897567200,77900,77900,78000,77800,607
|
|
20240621,093300,1850247500,77900,77800,77900,77700,248
|
|
20240621,093200,1830953900,77800,77800,77900,77800,271
|
|
20240621,093100,1809869400,77900,77600,77900,77600,586
|
|
20240621,093000,1764316800,77600,77500,77600,77500,161
|
|
20240621,092900,1751838400,77600,77500,77600,77500,37
|
|
20240621,092800,1748969900,77400,77500,77600,77400,254
|
|
20240621,092700,1729286500,77500,77400,77500,77400,361
|
|
20240621,092600,1701344100,77400,77600,77600,77400,356
|
|
20240621,092500,1673761700,77500,77800,77800,77300,1107
|
|
20240621,092400,1587853200,77800,77600,78000,77600,1951
|
|
20240621,092300,1436230700,77600,77500,77700,77400,657
|
|
20240621,092200,1385258300,77500,77200,77500,77100,362
|
|
20240621,092100,1357267800,77100,77200,77200,77100,41
|
|
20240621,092000,1354102700,77200,77300,77300,77200,284
|
|
20240621,091900,1332176300,77300,77300,77400,77300,323
|
|
20240621,091800,1307192300,77400,77500,77500,77100,200
|
|
20240621,091700,1291724400,77500,77400,77800,77400,2142
|
|
20240621,091600,1125714900,77300,77100,77300,77100,455
|
|
20240621,091500,1090575700,77100,77200,77300,77000,298
|
|
20240621,091400,1067588300,76700,76500,77000,76300,357
|
|
20240621,091300,1040231800,77000,76300,77000,76300,332
|
|
20240621,091200,1014796700,76300,76200,76300,76100,1162
|
|
20240621,091100,926255800,76300,76600,76600,76000,2944
|
|
20240621,091000,701740000,76700,76700,76700,76600,522
|
|
20240621,090900,661704700,76700,76800,77000,76700,749
|
|
20240621,090800,604191600,76800,76700,77000,76700,289
|
|
20240621,090700,581983700,76700,77000,77100,76700,679
|
|
20240621,090600,529748200,77100,77200,77400,77100,441
|
|
20240621,090500,495704300,77100,77000,77100,77000,1176
|
|
20240621,090400,405053600,77100,77100,77200,77100,390
|
|
20240621,090300,374980100,77100,77000,77200,76900,322
|
|
20240621,090200,350184100,76900,76900,76900,76500,993
|
|
20240621,090100,273834100,76900,76300,76900,76200,709
|
|
20240621,090000,219672300,76200,76200,77200,76200,2831
|