672 lines
37 KiB
CSV
672 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,200900,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,200800,191617402600,78600,78600,78600,78600,0
|
|
20240621,200700,191617402600,78600,78600,78600,78600,0
|
|
20240621,200600,191617402600,78600,78600,78600,78600,0
|
|
20240621,200500,191617402600,78600,78600,78600,78600,0
|
|
20240621,200400,191617402600,78600,78600,78600,78600,0
|
|
20240621,200300,191617402600,78600,78600,78600,78600,0
|
|
20240621,200200,191617402600,78600,78600,78600,78600,0
|
|
20240621,200100,191617402600,78600,78600,78600,78600,0
|
|
20240621,200000,191617402600,78600,78600,78600,78600,0
|
|
20240621,195900,191617402600,78600,78600,78600,78600,0
|
|
20240621,195800,191617402600,78600,78600,78600,78600,0
|
|
20240621,195700,191617402600,78600,78600,78600,78600,0
|
|
20240621,195600,191617402600,78600,78600,78600,78600,0
|
|
20240621,195500,191617402600,78600,78600,78600,78600,0
|
|
20240621,195400,191617402600,78600,78600,78600,78600,0
|
|
20240621,195300,191617402600,78600,78600,78600,78600,0
|
|
20240621,195200,191617402600,78600,78600,78600,78600,0
|
|
20240621,195100,191617402600,78600,78600,78600,78600,0
|
|
20240621,195000,191617402600,78600,78600,78600,78600,0
|
|
20240621,194900,191617402600,78600,78600,78600,78600,0
|
|
20240621,194800,191617402600,78600,78600,78600,78600,0
|
|
20240621,194700,191617402600,78600,78600,78600,78600,0
|
|
20240621,194600,191617402600,78600,78600,78600,78600,0
|
|
20240621,194500,191617402600,78600,78600,78600,78600,0
|
|
20240621,194400,191617402600,78600,78600,78600,78600,0
|
|
20240621,194300,191617402600,78600,78600,78600,78600,0
|
|
20240621,194200,191617402600,78600,78600,78600,78600,0
|
|
20240621,194100,191617402600,78600,78600,78600,78600,0
|
|
20240621,194000,191617402600,78600,78600,78600,78600,0
|
|
20240621,193900,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,193800,191617402600,78600,78600,78600,78600,0
|
|
20240621,193700,191617402600,78600,78600,78600,78600,0
|
|
20240621,193600,191617402600,78600,78600,78600,78600,0
|
|
20240621,193500,191617402600,78600,78600,78600,78600,0
|
|
20240621,193400,191617402600,78600,78600,78600,78600,0
|
|
20240621,193300,191617402600,78600,78600,78600,78600,0
|
|
20240621,193200,191617402600,78600,78600,78600,78600,0
|
|
20240621,193100,191617402600,78600,78600,78600,78600,0
|
|
20240621,193000,191617402600,78600,78600,78600,78600,0
|
|
20240621,192900,191617402600,78600,78600,78600,78600,0
|
|
20240621,192800,191617402600,78600,78600,78600,78600,0
|
|
20240621,192700,191617402600,78600,78600,78600,78600,0
|
|
20240621,192600,191617402600,78600,78600,78600,78600,0
|
|
20240621,192500,191617402600,78600,78600,78600,78600,0
|
|
20240621,192400,191617402600,78600,78600,78600,78600,0
|
|
20240621,192300,191617402600,78600,78600,78600,78600,0
|
|
20240621,192200,191617402600,78600,78600,78600,78600,0
|
|
20240621,192100,191617402600,78600,78600,78600,78600,0
|
|
20240621,192000,191617402600,78600,78600,78600,78600,0
|
|
20240621,191900,191617402600,78600,78600,78600,78600,0
|
|
20240621,191800,191617402600,78600,78600,78600,78600,0
|
|
20240621,191700,191617402600,78600,78600,78600,78600,0
|
|
20240621,191600,191617402600,78600,78600,78600,78600,0
|
|
20240621,191500,191617402600,78600,78600,78600,78600,0
|
|
20240621,191400,191617402600,78600,78600,78600,78600,0
|
|
20240621,191300,191617402600,78600,78600,78600,78600,0
|
|
20240621,191200,191617402600,78600,78600,78600,78600,0
|
|
20240621,191100,191617402600,78600,78600,78600,78600,0
|
|
20240621,191000,191617402600,78600,78600,78600,78600,0
|
|
20240621,190900,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,190800,191617402600,78600,78600,78600,78600,0
|
|
20240621,190700,191617402600,78600,78600,78600,78600,0
|
|
20240621,190600,191617402600,78600,78600,78600,78600,0
|
|
20240621,190500,191617402600,78600,78600,78600,78600,0
|
|
20240621,190400,191617402600,78600,78600,78600,78600,0
|
|
20240621,190300,191617402600,78600,78600,78600,78600,0
|
|
20240621,190200,191617402600,78600,78600,78600,78600,0
|
|
20240621,190100,191617402600,78600,78600,78600,78600,0
|
|
20240621,190000,191617402600,78600,78600,78600,78600,0
|
|
20240621,185900,191617402600,78600,78600,78600,78600,0
|
|
20240621,185800,191617402600,78600,78600,78600,78600,0
|
|
20240621,185700,191617402600,78600,78600,78600,78600,0
|
|
20240621,185600,191617402600,78600,78600,78600,78600,0
|
|
20240621,185500,191617402600,78600,78600,78600,78600,0
|
|
20240621,185400,191617402600,78600,78600,78600,78600,0
|
|
20240621,185300,191617402600,78600,78600,78600,78600,0
|
|
20240621,185200,191617402600,78600,78600,78600,78600,0
|
|
20240621,185100,191617402600,78600,78600,78600,78600,0
|
|
20240621,185000,191617402600,78600,78600,78600,78600,0
|
|
20240621,184900,191617402600,78600,78600,78600,78600,0
|
|
20240621,184800,191617402600,78600,78600,78600,78600,0
|
|
20240621,184700,191617402600,78600,78600,78600,78600,0
|
|
20240621,184600,191617402600,78600,78600,78600,78600,0
|
|
20240621,184500,191617402600,78600,78600,78600,78600,0
|
|
20240621,184400,191617402600,78600,78600,78600,78600,0
|
|
20240621,184300,191617402600,78600,78600,78600,78600,0
|
|
20240621,184200,191617402600,78600,78600,78600,78600,0
|
|
20240621,184100,191617402600,78600,78600,78600,78600,0
|
|
20240621,184000,191617402600,78600,78600,78600,78600,0
|
|
20240621,183900,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,183800,191617402600,78600,78600,78600,78600,0
|
|
20240621,183700,191617402600,78600,78600,78600,78600,0
|
|
20240621,183600,191617402600,78600,78600,78600,78600,0
|
|
20240621,183500,191617402600,78600,78600,78600,78600,0
|
|
20240621,183400,191617402600,78600,78600,78600,78600,0
|
|
20240621,183300,191617402600,78600,78600,78600,78600,0
|
|
20240621,183200,191617402600,78600,78600,78600,78600,0
|
|
20240621,183100,191617402600,78600,78600,78600,78600,0
|
|
20240621,183000,191617402600,78600,78600,78600,78600,0
|
|
20240621,182900,191617402600,78600,78600,78600,78600,0
|
|
20240621,182800,191617402600,78600,78600,78600,78600,0
|
|
20240621,182700,191617402600,78600,78600,78600,78600,0
|
|
20240621,182600,191617402600,78600,78600,78600,78600,0
|
|
20240621,182500,191617402600,78600,78600,78600,78600,0
|
|
20240621,182400,191617402600,78600,78600,78600,78600,0
|
|
20240621,182300,191617402600,78600,78600,78600,78600,0
|
|
20240621,182200,191617402600,78600,78600,78600,78600,0
|
|
20240621,182100,191617402600,78600,78600,78600,78600,0
|
|
20240621,182000,191617402600,78600,78600,78600,78600,0
|
|
20240621,181900,191617402600,78600,78600,78600,78600,0
|
|
20240621,181800,191617402600,78600,78600,78600,78600,0
|
|
20240621,181700,191617402600,78600,78600,78600,78600,0
|
|
20240621,181600,191617402600,78600,78600,78600,78600,0
|
|
20240621,181500,191617402600,78600,78600,78600,78600,0
|
|
20240621,181400,191617402600,78600,78600,78600,78600,0
|
|
20240621,181300,191617402600,78600,78600,78600,78600,0
|
|
20240621,181200,191617402600,78600,78600,78600,78600,0
|
|
20240621,181100,191617402600,78600,78600,78600,78600,0
|
|
20240621,181000,191617402600,78600,78600,78600,78600,0
|
|
20240621,180900,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,180800,191617402600,78600,78600,78600,78600,0
|
|
20240621,180700,191617402600,78600,78600,78600,78600,0
|
|
20240621,180600,191617402600,78600,78600,78600,78600,0
|
|
20240621,180500,191617402600,78600,78600,78600,78600,0
|
|
20240621,180400,191617402600,78600,78600,78600,78600,0
|
|
20240621,180300,191617402600,78600,78600,78600,78600,0
|
|
20240621,180200,191617402600,78600,78600,78600,78600,0
|
|
20240621,180100,191617402600,78600,78600,78600,78600,0
|
|
20240621,180000,191617402600,78600,78600,78600,78600,0
|
|
20240621,175900,191617402600,78600,78600,78600,78600,0
|
|
20240621,175800,191617402600,78600,78600,78600,78600,0
|
|
20240621,175700,191617402600,78600,78600,78600,78600,0
|
|
20240621,175600,191617402600,78600,78600,78600,78600,0
|
|
20240621,175500,191617402600,78600,78600,78600,78600,0
|
|
20240621,175400,191617402600,78600,78600,78600,78600,0
|
|
20240621,175300,191617402600,78600,78600,78600,78600,0
|
|
20240621,175200,191617402600,78600,78600,78600,78600,0
|
|
20240621,175100,191617402600,78600,78600,78600,78600,0
|
|
20240621,175000,191617402600,78600,78600,78600,78600,0
|
|
20240621,174900,191617402600,78600,78600,78600,78600,0
|
|
20240621,174800,191617402600,78600,78600,78600,78600,0
|
|
20240621,174700,191617402600,78600,78600,78600,78600,0
|
|
20240621,174600,191617402600,78600,78600,78600,78600,0
|
|
20240621,174500,191617402600,78600,78600,78600,78600,0
|
|
20240621,174400,191617402600,78600,78600,78600,78600,0
|
|
20240621,174300,191617402600,78600,78600,78600,78600,0
|
|
20240621,174200,191617402600,78600,78600,78600,78600,0
|
|
20240621,174100,191617402600,78600,78600,78600,78600,0
|
|
20240621,174000,191617402600,78600,78600,78600,78600,0
|
|
20240621,173900,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,173800,191617402600,78600,78600,78600,78600,0
|
|
20240621,173700,191617402600,78600,78600,78600,78600,0
|
|
20240621,173600,191617402600,78600,78600,78600,78600,0
|
|
20240621,173500,191617402600,78600,78600,78600,78600,0
|
|
20240621,173400,191617402600,78600,78600,78600,78600,0
|
|
20240621,173300,191617402600,78600,78600,78600,78600,0
|
|
20240621,173200,191617402600,78600,78600,78600,78600,0
|
|
20240621,173100,191617402600,78600,78600,78600,78600,0
|
|
20240621,173000,191617402600,78600,78600,78600,78600,0
|
|
20240621,172900,191617402600,78600,78600,78600,78600,0
|
|
20240621,172800,191617402600,78600,78600,78600,78600,0
|
|
20240621,172700,191617402600,78600,78600,78600,78600,0
|
|
20240621,172600,191617402600,78600,78600,78600,78600,0
|
|
20240621,172500,191617402600,78600,78600,78600,78600,0
|
|
20240621,172400,191617402600,78600,78600,78600,78600,0
|
|
20240621,172300,191617402600,78600,78600,78600,78600,0
|
|
20240621,172200,191617402600,78600,78600,78600,78600,0
|
|
20240621,172100,191617402600,78600,78600,78600,78600,0
|
|
20240621,172000,191617402600,78600,78600,78600,78600,0
|
|
20240621,171900,191617402600,78600,78600,78600,78600,0
|
|
20240621,171800,191617402600,78600,78600,78600,78600,0
|
|
20240621,171700,191617402600,78600,78600,78600,78600,0
|
|
20240621,171600,191617402600,78600,78600,78600,78600,0
|
|
20240621,171500,191617402600,78600,78600,78600,78600,0
|
|
20240621,171400,191617402600,78600,78600,78600,78600,0
|
|
20240621,171300,191617402600,78600,78600,78600,78600,0
|
|
20240621,171200,191617402600,78600,78600,78600,78600,0
|
|
20240621,171100,191617402600,78600,78600,78600,78600,0
|
|
20240621,171000,191617402600,78600,78600,78600,78600,0
|
|
20240621,170900,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,170800,191617402600,78600,78600,78600,78600,0
|
|
20240621,170700,191617402600,78600,78600,78600,78600,0
|
|
20240621,170600,191617402600,78600,78600,78600,78600,0
|
|
20240621,170500,191617402600,78600,78600,78600,78600,0
|
|
20240621,170400,191617402600,78600,78600,78600,78600,0
|
|
20240621,170300,191617402600,78600,78600,78600,78600,0
|
|
20240621,170200,191617402600,78600,78600,78600,78600,0
|
|
20240621,170100,191617402600,78600,78600,78600,78600,0
|
|
20240621,170000,191617402600,78600,78600,78600,78600,0
|
|
20240621,165900,191617402600,78600,78600,78600,78600,0
|
|
20240621,165800,191617402600,78600,78600,78600,78600,0
|
|
20240621,165700,191617402600,78600,78600,78600,78600,0
|
|
20240621,165600,191617402600,78600,78600,78600,78600,0
|
|
20240621,165500,191617402600,78600,78600,78600,78600,0
|
|
20240621,165400,191617402600,78600,78600,78600,78600,0
|
|
20240621,165300,191617402600,78600,78600,78600,78600,0
|
|
20240621,165200,191617402600,78600,78600,78600,78600,0
|
|
20240621,165100,191617402600,78600,78600,78600,78600,0
|
|
20240621,165000,191617402600,78600,78600,78600,78600,0
|
|
20240621,164900,191617402600,78600,78600,78600,78600,0
|
|
20240621,164800,191617402600,78600,78600,78600,78600,0
|
|
20240621,164700,191617402600,78600,78600,78600,78600,0
|
|
20240621,164600,191617402600,78600,78600,78600,78600,0
|
|
20240621,164500,191617402600,78600,78600,78600,78600,0
|
|
20240621,164400,191617402600,78600,78600,78600,78600,0
|
|
20240621,164300,191617402600,78600,78600,78600,78600,0
|
|
20240621,164200,191617402600,78600,78600,78600,78600,0
|
|
20240621,164100,191617402600,78600,78600,78600,78600,0
|
|
20240621,164000,191617402600,78600,78600,78600,78600,0
|
|
20240621,163900,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,163800,191617402600,78600,78600,78600,78600,0
|
|
20240621,163700,191617402600,78600,78600,78600,78600,0
|
|
20240621,163600,191617402600,78600,78600,78600,78600,0
|
|
20240621,163500,191617402600,78600,78600,78600,78600,0
|
|
20240621,163400,191617402600,78600,78600,78600,78600,0
|
|
20240621,163300,191617402600,78600,78600,78600,78600,0
|
|
20240621,163200,191617402600,78600,78600,78600,78600,0
|
|
20240621,163100,191617402600,78600,78600,78600,78600,0
|
|
20240621,163000,191617402600,78600,78600,78600,78600,0
|
|
20240621,162900,191617402600,78600,78600,78600,78600,0
|
|
20240621,162800,191617402600,78600,78600,78600,78600,0
|
|
20240621,162700,191617402600,78600,78600,78600,78600,0
|
|
20240621,162600,191617402600,78600,78600,78600,78600,0
|
|
20240621,162500,191617402600,78600,78600,78600,78600,0
|
|
20240621,162400,191617402600,78600,78600,78600,78600,0
|
|
20240621,162300,191617402600,78600,78600,78600,78600,0
|
|
20240621,162200,191617402600,78600,78600,78600,78600,0
|
|
20240621,162100,191617402600,78600,78600,78600,78600,0
|
|
20240621,162000,191617402600,78600,78600,78600,78600,0
|
|
20240621,161900,191617402600,78600,78600,78600,78600,0
|
|
20240621,161800,191617402600,78600,78600,78600,78600,0
|
|
20240621,161700,191617402600,78600,78600,78600,78600,0
|
|
20240621,161600,191617402600,78600,78600,78600,78600,0
|
|
20240621,161500,191617402600,78600,78600,78600,78600,0
|
|
20240621,161400,191617402600,78600,78600,78600,78600,0
|
|
20240621,161300,191617402600,78600,78600,78600,78600,0
|
|
20240621,161200,191617402600,78600,78600,78600,78600,0
|
|
20240621,161100,191617402600,78600,78600,78600,78600,0
|
|
20240621,161000,191617402600,78600,78600,78600,78600,0
|
|
20240621,160900,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,160800,191617402600,78600,78600,78600,78600,0
|
|
20240621,160700,191617402600,78600,78600,78600,78600,0
|
|
20240621,160600,191617402600,78600,78600,78600,78600,0
|
|
20240621,160500,191617402600,78600,78600,78600,78600,0
|
|
20240621,160400,191617402600,78600,78600,78600,78600,0
|
|
20240621,160300,191617402600,78600,78600,78600,78600,0
|
|
20240621,160200,191617402600,78600,78600,78600,78600,0
|
|
20240621,160100,191617402600,78600,78600,78600,78600,0
|
|
20240621,160000,191617402600,78600,78600,78600,78600,0
|
|
20240621,155900,191617402600,78600,78600,78600,78600,0
|
|
20240621,155800,191617402600,78600,78600,78600,78600,0
|
|
20240621,155700,191617402600,78600,78600,78600,78600,0
|
|
20240621,155600,191617402600,78600,78600,78600,78600,0
|
|
20240621,155500,191617402600,78600,78600,78600,78600,0
|
|
20240621,155400,191617402600,78600,78600,78600,78600,0
|
|
20240621,155300,191617402600,78600,78600,78600,78600,0
|
|
20240621,155200,191617402600,78600,78600,78600,78600,0
|
|
20240621,155100,191617402600,78600,78600,78600,78600,0
|
|
20240621,155000,191617402600,78600,78600,78600,78600,0
|
|
20240621,154900,191617402600,78600,78600,78600,78600,0
|
|
20240621,154800,191617402600,78600,78600,78600,78600,0
|
|
20240621,154700,191617402600,78600,78600,78600,78600,0
|
|
20240621,154600,191617402600,78600,78600,78600,78600,0
|
|
20240621,154500,191617402600,78600,78600,78600,78600,0
|
|
20240621,154400,191617402600,78600,78600,78600,78600,0
|
|
20240621,154300,191617402600,78600,78600,78600,78600,0
|
|
20240621,154200,191617402600,78600,78600,78600,78600,0
|
|
20240621,154100,191617402600,78600,78600,78600,78600,0
|
|
20240621,154000,191617402600,78600,78600,78600,78600,0
|
|
20240621,153900,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,153800,191617402600,78600,78600,78600,78600,0
|
|
20240621,153700,191617402600,78600,78600,78600,78600,0
|
|
20240621,153600,191617402600,78600,78600,78600,78600,0
|
|
20240621,153500,191617402600,78600,78600,78600,78600,0
|
|
20240621,153400,191617402600,78600,78600,78600,78600,0
|
|
20240621,153300,191617402600,78600,78600,78600,78600,0
|
|
20240621,153200,191617402600,78600,78600,78600,78600,0
|
|
20240621,153100,191617402600,78600,78600,78600,78600,0
|
|
20240621,153000,191617402600,78600,78600,78600,78600,1775112
|
|
20240621,152900,52093599400,79200,79200,79200,79200,0
|
|
20240621,152800,52093599400,79200,79200,79200,79200,0
|
|
20240621,152700,52093599400,79200,79200,79200,79200,0
|
|
20240621,152600,52093599400,79200,79200,79200,79200,0
|
|
20240621,152500,52093599400,79200,79200,79200,79200,0
|
|
20240621,152400,52093599400,79200,79200,79200,79200,0
|
|
20240621,152300,52093599400,79200,79200,79200,79200,0
|
|
20240621,152200,52093599400,79200,79200,79200,79200,0
|
|
20240621,152100,52093599400,79200,79200,79200,79200,0
|
|
20240621,152000,52093599400,79200,79200,79200,79200,0
|
|
20240621,151900,52093599400,79200,79200,79300,79200,1741
|
|
20240621,151800,51955637300,79300,79200,79300,79200,378
|
|
20240621,151700,51925690600,79300,79200,79400,79200,6146
|
|
20240621,151600,51438310400,79300,79300,79300,79200,5736
|
|
20240621,151500,50983830700,79200,79200,79300,79100,5346
|
|
20240621,151400,50560441300,79200,79300,79300,79200,1973
|
|
20240621,151300,50404045300,79300,79300,79400,79200,4602
|
|
20240621,151200,50039156400,79300,79300,79400,79200,10624
|
|
20240621,151100,49196524100,79300,79400,79500,79300,7437
|
|
20240621,151000,48605948900,79300,79500,79500,79200,2402
|
|
20240621,150900,48415373600,79400,79300,79400,79300,5662
|
|
20240621,150800,47966112300,79300,79300,79500,79200,6337
|
|
20240621,150700,47463107500,79200,79300,79400,79200,4461
|
|
20240621,150600,47109353300,79300,79400,79400,79200,3969
|
|
20240621,150500,46794498000,79400,79400,79400,79200,6311
|
|
20240621,150400,46294004700,79300,79300,79500,79300,1367
|
|
20240621,150300,46185498200,79400,79400,79400,79300,2855
|
|
20240621,150200,45958982200,79400,79300,79400,79200,3004
|
|
20240621,150100,45720703500,79300,79300,79400,79300,2754
|
|
20240621,150000,45502216400,79400,79500,79500,79300,9790
|
|
20240621,145900,44725116100,79500,79500,79600,79400,2159
|
|
20240621,145800,44553546700,79500,79600,79600,79500,497
|
|
20240621,145700,44514027100,79600,79600,79600,79500,562
|
|
20240621,145600,44469318100,79500,79500,79700,79500,5538
|
|
20240621,145500,44028492100,79500,79500,79600,79400,9058
|
|
20240621,145400,43308304600,79600,79600,79700,79500,2489
|
|
20240621,145300,43110227200,79700,79600,79700,79500,4577
|
|
20240621,145200,42745646700,79500,79400,79600,79400,2717
|
|
20240621,145100,42529542300,79400,79400,79500,79400,3485
|
|
20240621,145000,42252713600,79400,79500,79600,79400,6388
|
|
20240621,144900,41744847200,79400,79400,79500,79400,1269
|
|
20240621,144800,41644058300,79400,79600,79600,79300,7440
|
|
20240621,144700,41052865100,79500,79700,79700,79500,935
|
|
20240621,144600,40978437400,79600,79600,79700,79400,8057
|
|
20240621,144500,40337772600,79600,79700,79700,79500,8661
|
|
20240621,144400,39648456900,79600,79700,79700,79600,4770
|
|
20240621,144300,39268422100,79800,79700,79800,79700,551
|
|
20240621,144200,39224477300,79800,79800,79800,79700,531
|
|
20240621,144100,39182117100,79800,79800,79800,79700,424
|
|
20240621,144000,39148298300,79700,79800,79800,79700,1093
|
|
20240621,143900,39061152600,79800,79700,79800,79700,324
|
|
20240621,143800,39035312200,79700,79800,79800,79700,810
|
|
20240621,143700,38970690100,79700,79700,79800,79700,957
|
|
20240621,143600,38894346900,79700,79800,79800,79700,917
|
|
20240621,143500,38821182200,79800,79700,79800,79600,4801
|
|
20240621,143400,38438520000,79700,79600,79700,79600,950
|
|
20240621,143300,38362854700,79600,79700,79700,79600,799
|
|
20240621,143200,38299227600,79600,79600,79700,79600,2007
|
|
20240621,143100,38139458500,79600,79600,79700,79600,669
|
|
20240621,143000,38086165700,79600,79700,79700,79600,1115
|
|
20240621,142900,37997379200,79700,79600,79700,79600,516
|
|
20240621,142800,37956282700,79600,79600,79700,79600,523
|
|
20240621,142700,37914628500,79600,79600,79700,79600,904
|
|
20240621,142600,37842606500,79700,79800,79800,79600,990
|
|
20240621,142500,37763712300,79700,79800,79800,79700,395
|
|
20240621,142400,37732212000,79800,79700,79900,79600,15772
|
|
20240621,142300,36474769800,79700,79900,80000,79700,4184
|
|
20240621,142200,36140957600,79900,79700,80000,79700,8972
|
|
20240621,142100,35424558200,79700,79700,79800,79600,1072
|
|
20240621,142000,35339112300,79700,79700,79800,79600,2620
|
|
20240621,141900,35130337000,79700,79700,79800,79700,272
|
|
20240621,141800,35108653700,79800,79700,79800,79700,462
|
|
20240621,141700,35071807700,79800,79700,79800,79700,400
|
|
20240621,141600,35039904600,79700,79600,79800,79600,2030
|
|
20240621,141500,34878133000,79600,79800,79900,79600,4996
|
|
20240621,141400,34479486000,79800,79700,79800,79700,399
|
|
20240621,141300,34447669400,79700,79800,79800,79700,415
|
|
20240621,141200,34414570300,79800,79700,79800,79700,357
|
|
20240621,141100,34386095700,79700,79800,79800,79700,3372
|
|
20240621,141000,34117083600,79700,79700,79800,79700,995
|
|
20240621,140900,34037711100,79800,79700,79800,79600,3558
|
|
20240621,140800,33753992700,79700,79600,79700,79600,532
|
|
20240621,140700,33711615600,79600,79600,79700,79600,1574
|
|
20240621,140600,33586192000,79600,79700,79700,79600,1364
|
|
20240621,140500,33477584500,79700,79600,79700,79600,621
|
|
20240621,140400,33428115300,79700,79600,79700,79600,470
|
|
20240621,140300,33390676700,79700,79700,79700,79600,1404
|
|
20240621,140200,33278799000,79600,79600,79700,79600,610
|
|
20240621,140100,33230216400,79600,79700,79700,79600,766
|
|
20240621,140000,33169192900,79700,79600,79700,79600,456
|
|
20240621,135900,33132870400,79700,79700,79700,79600,231
|
|
20240621,135800,33114471400,79600,79600,79800,79600,500
|
|
20240621,135700,33074637300,79600,79600,79800,79600,642
|
|
20240621,135600,33023484900,79600,79700,79800,79600,437
|
|
20240621,135500,32988661100,79700,79700,79800,79600,1152
|
|
20240621,135400,32896851100,79700,79700,79800,79700,343
|
|
20240621,135300,32869510200,79800,79600,79800,79600,746
|
|
20240621,135200,32810056900,79600,79800,79800,79600,1715
|
|
20240621,135100,32673391000,79800,79700,79800,79600,1056
|
|
20240621,135000,32589220100,79600,79800,79800,79600,2684
|
|
20240621,134900,32375338700,79800,79700,79800,79700,650
|
|
20240621,134800,32323512200,79700,79700,79800,79700,389
|
|
20240621,134700,32292494800,79700,79700,79800,79600,2190
|
|
20240621,134600,32117963700,79700,79600,79700,79600,524
|
|
20240621,134500,32076214900,79700,79600,79700,79600,408
|
|
20240621,134400,32043706300,79700,79600,79700,79600,401
|
|
20240621,134300,32011763600,79700,79600,79700,79600,567
|
|
20240621,134200,31966587200,79600,79600,79700,79500,4510
|
|
20240621,134100,31607372000,79500,79600,79600,79500,272
|
|
20240621,134000,31585736800,79600,79600,79600,79500,382
|
|
20240621,133900,31555344300,79600,79700,79700,79500,1289
|
|
20240621,133800,31452755000,79700,79600,79700,79600,399
|
|
20240621,133700,31420971600,79600,79700,79800,79600,2832
|
|
20240621,133600,31195199800,79700,79800,79800,79600,200
|
|
20240621,133500,31179255600,79700,79700,79800,79600,1233
|
|
20240621,133400,31080988800,79700,79800,79800,79600,2267
|
|
20240621,133300,30900326100,79700,79800,79800,79600,2678
|
|
20240621,133200,30686697600,79800,79700,79800,79600,827
|
|
20240621,133100,30620788800,79700,79800,79800,79600,2363
|
|
20240621,133000,30432454200,79700,79700,79800,79600,1364
|
|
20240621,132900,30323782900,79700,79700,79800,79700,750
|
|
20240621,132800,30263986500,79700,79700,79800,79700,1910
|
|
20240621,132700,30111745100,79800,79600,79800,79600,717
|
|
20240621,132600,30054613900,79600,79700,79800,79600,983
|
|
20240621,132500,29976279700,79700,79600,79800,79600,3530
|
|
20240621,132400,29694971000,79600,79700,79800,79600,819
|
|
20240621,132300,29629695800,79700,79700,79800,79600,2270
|
|
20240621,132200,29448784600,79700,79700,79800,79700,459
|
|
20240621,132100,29412184300,79700,79700,79800,79700,342
|
|
20240621,132000,29384909700,79700,79700,79800,79500,8057
|
|
20240621,131900,28742978200,79600,79700,79700,79600,267
|
|
20240621,131800,28721714400,79600,79500,79700,79400,7028
|
|
20240621,131700,28162292800,79500,79500,79500,79400,351
|
|
20240621,131600,28134400000,79400,79400,79500,79400,519
|
|
20240621,131500,28093150100,79400,79500,79500,79400,384
|
|
20240621,131400,28062630600,79400,79500,79500,79400,475
|
|
20240621,131300,28024875600,79400,79400,79500,79400,524
|
|
20240621,131200,27983238400,79400,79500,79500,79400,413
|
|
20240621,131100,27950419500,79500,79400,79500,79300,488
|
|
20240621,131000,27911651700,79500,79400,79500,79400,667
|
|
20240621,130900,27858681500,79400,79400,79500,79300,1622
|
|
20240621,130800,27729851700,79400,79400,79500,79400,308
|
|
20240621,130700,27705381600,79400,79400,79500,79300,590
|
|
20240621,130600,27658518900,79400,79300,79500,79300,183
|
|
20240621,130500,27643990100,79400,79400,79500,79300,781
|
|
20240621,130400,27581968600,79400,79400,79500,79300,583
|
|
20240621,130300,27535689600,79400,79300,79500,79300,549
|
|
20240621,130200,27492094200,79400,79300,79500,79300,1477
|
|
20240621,130100,27374834800,79300,79400,79500,79300,911
|
|
20240621,130000,27302500400,79400,79300,79500,79300,2956
|
|
20240621,125900,27067813100,79300,79300,79400,79300,435
|
|
20240621,125800,27033286500,79300,79400,79400,79300,292
|
|
20240621,125700,27010112700,79400,79400,79400,79300,190
|
|
20240621,125600,26995036000,79300,79300,79400,79300,647
|
|
20240621,125500,26943690700,79300,79300,79400,79300,391
|
|
20240621,125400,26912663500,79400,79400,79400,79300,233
|
|
20240621,125300,26894170400,79300,79300,79400,79300,360
|
|
20240621,125200,26865595800,79400,79300,79400,79300,408
|
|
20240621,125100,26833214400,79300,79400,79500,79300,899
|
|
20240621,125000,26761855800,79500,79500,79500,79400,1067
|
|
20240621,124900,26677123000,79400,79400,79500,79400,356
|
|
20240621,124800,26648831800,79500,79400,79600,79400,873
|
|
20240621,124700,26579479700,79400,79500,79600,79400,1179
|
|
20240621,124600,26485748100,79500,79500,79600,79400,2002
|
|
20240621,124500,26326607500,79400,79400,79500,79400,322
|
|
20240621,124400,26301030700,79400,79400,79500,79400,332
|
|
20240621,124300,26274655300,79500,79500,79600,79400,1266
|
|
20240621,124200,26174035600,79500,79500,79600,79500,283
|
|
20240621,124100,26151522000,79500,79500,79600,79500,227
|
|
20240621,124000,26133466100,79500,79500,79600,79400,693
|
|
20240621,123900,26078356700,79500,79500,79600,79500,304
|
|
20240621,123800,26054178100,79500,79600,79600,79500,321
|
|
20240621,123700,26028643200,79600,79500,79600,79400,3608
|
|
20240621,123600,25741770400,79500,79600,79600,79400,449
|
|
20240621,123500,25706077300,79400,79500,79600,79400,1231
|
|
20240621,123400,25608221600,79600,79500,79600,79500,223
|
|
20240621,123300,25590478600,79600,79500,79600,79400,1145
|
|
20240621,123200,25499489100,79500,79400,79600,79400,717
|
|
20240621,123100,25442466200,79500,79400,79600,79300,984
|
|
20240621,123000,25364215100,79400,79400,79600,79400,2055
|
|
20240621,122900,25200857800,79400,79500,79500,79400,516
|
|
20240621,122800,25159851300,79400,79400,79500,79400,599
|
|
20240621,122700,25112285100,79400,79400,79500,79400,1496
|
|
20240621,122600,24993367200,79400,79400,79500,79400,196
|
|
20240621,122500,24977793400,79400,79400,79600,79400,2198
|
|
20240621,122400,24803074400,79400,79500,79500,79400,369
|
|
20240621,122300,24773749800,79500,79500,79500,79400,179
|
|
20240621,122200,24759529800,79500,79400,79500,79400,339
|
|
20240621,122100,24732597300,79400,79500,79500,79400,369
|
|
20240621,122000,24703283600,79500,79500,79600,79400,425
|
|
20240621,121900,24669490900,79500,79400,79600,79400,2170
|
|
20240621,121800,24497006900,79400,79400,79500,79400,560
|
|
20240621,121700,24452520200,79500,79400,79500,79400,335
|
|
20240621,121600,24425914700,79500,79500,79500,79400,345
|
|
20240621,121500,24398504100,79500,79300,79500,79300,890
|
|
20240621,121400,24327844400,79400,79400,79400,79300,104
|
|
20240621,121300,24319591100,79500,79300,79500,79300,1048
|
|
20240621,121200,24236376500,79300,79400,79400,79300,150
|
|
20240621,121100,24224477600,79400,79300,79400,79200,420
|
|
20240621,121000,24191166600,79300,79300,79400,79200,455
|
|
20240621,120900,24155076900,79300,79500,79500,79300,999
|
|
20240621,120800,24075815300,79400,79300,79500,79300,881
|
|
20240621,120700,24005880400,79300,79300,79400,79200,574
|
|
20240621,120600,23960360300,79300,79400,79400,79200,288
|
|
20240621,120500,23937521700,79300,79300,79400,79200,583
|
|
20240621,120400,23891287400,79400,79300,79400,79300,271
|
|
20240621,120300,23869779300,79300,79300,79400,79200,213
|
|
20240621,120200,23852889700,79300,79400,79400,79200,601
|
|
20240621,120100,23805210200,79200,79400,79400,79200,1486
|
|
20240621,120000,23687391700,79300,79300,79500,79300,1031
|
|
20240621,115900,23605549700,79300,79400,79500,79300,1004
|
|
20240621,115800,23525853600,79300,79300,79400,79200,976
|
|
20240621,115700,23448433100,79300,79400,79400,79300,193
|
|
20240621,115600,23433117300,79300,79300,79400,79300,613
|
|
20240621,115500,23384462700,79300,79400,79400,79300,226
|
|
20240621,115400,23366527800,79400,79300,79400,79200,564
|
|
20240621,115300,23321779300,79200,79300,79300,79200,313
|
|
20240621,115200,23296967200,79300,79300,79300,79200,476
|
|
20240621,115100,23259231500,79200,79300,79300,79200,388
|
|
20240621,115000,23228479000,79200,79200,79400,79200,451
|
|
20240621,114900,23192723700,79200,79200,79400,79200,1240
|
|
20240621,114800,23094344300,79200,79300,79400,79200,385
|
|
20240621,114700,23063810000,79300,79200,79400,79200,238
|
|
20240621,114600,23044941100,79200,79300,79400,79200,470
|
|
20240621,114500,23007676500,79400,79300,79500,79200,702
|
|
20240621,114400,22952003300,79400,79200,79400,79200,266
|
|
20240621,114300,22930899800,79200,79300,79500,79200,602
|
|
20240621,114200,22883151100,79400,79300,79500,79200,1590
|
|
20240621,114100,22757045500,79300,79400,79400,79300,388
|
|
20240621,114000,22726246300,79300,79400,79400,79300,383
|
|
20240621,113900,22695846200,79400,79400,79500,79300,1770
|
|
20240621,113800,22555334500,79400,79400,79500,79400,373
|
|
20240621,113700,22525695400,79500,79400,79500,79400,423
|
|
20240621,113600,22492078200,79400,79400,79500,79400,411
|
|
20240621,113500,22459425900,79400,79400,79500,79400,447
|
|
20240621,113400,22423904700,79500,79400,79500,79400,317
|
|
20240621,113300,22398719200,79400,79400,79500,79200,1856
|
|
20240621,113200,22251355100,79300,79400,79400,79200,554
|
|
20240621,113100,22207435900,79300,79300,79400,79200,734
|
|
20240621,113000,22149196300,79300,79300,79400,79200,534
|
|
20240621,112900,22106852100,79300,79400,79400,79200,642
|
|
20240621,112800,22055903200,79300,79300,79400,79300,328
|
|
20240621,112700,22029888500,79300,79300,79400,79200,958
|
|
20240621,112600,21953924000,79300,79200,79300,79100,305
|
|
20240621,112500,21929767300,79100,79100,79200,79100,520
|
|
20240621,112400,21888600800,79200,79200,79300,79100,577
|
|
20240621,112300,21842910800,79300,79300,79300,79200,359
|
|
20240621,112200,21814450000,79300,79100,79300,79100,450
|
|
20240621,112100,21778811200,79100,79100,79200,79100,656
|
|
20240621,112000,21726874000,79100,79200,79300,79100,987
|
|
20240621,111900,21648683000,79100,79200,79300,79100,4112
|
|
20240621,111800,21323078100,79300,79300,79400,79200,1072
|
|
20240621,111700,21238076200,79200,79300,79300,79200,487
|
|
20240621,111600,21199467700,79300,79300,79400,79200,633
|
|
20240621,111500,21149275300,79300,79300,79400,79200,1171
|
|
20240621,111400,21056434800,79200,79200,79300,79200,591
|
|
20240621,111300,21009582800,79300,79300,79300,79200,208
|
|
20240621,111200,20993097800,79200,79200,79300,79200,407
|
|
20240621,111100,20960842400,79200,79300,79300,79200,410
|
|
20240621,111000,20928338800,79300,79200,79300,79200,416
|
|
20240621,110900,20895367300,79200,79300,79300,79100,949
|
|
20240621,110800,20820183900,79300,79200,79400,79200,760
|
|
20240621,110700,20759954100,79200,79300,79300,79200,910
|
|
20240621,110600,20687843000,79300,79200,79300,79200,366
|
|
20240621,110500,20658829700,79200,79300,79300,79200,712
|
|
20240621,110400,20602408600,79200,79200,79300,79200,467
|
|
20240621,110300,20565391000,79200,79300,79300,79200,344
|
|
20240621,110200,20538132600,79300,79300,79300,79200,837
|
|
20240621,110100,20471793900,79300,79200,79300,79200,154
|
|
20240621,110000,20459590500,79200,79200,79300,79200,626
|
|
20240621,105900,20409958300,79300,79200,79300,79200,187
|
|
20240621,105800,20395136400,79200,79200,79400,79200,736
|
|
20240621,105700,20336788100,79300,79300,79300,79200,173
|
|
20240621,105600,20323078600,79300,79200,79400,79200,483
|
|
20240621,105500,20284799000,79200,79200,79300,79200,647
|
|
20240621,105400,20233509600,79300,79300,79400,79200,484
|
|
20240621,105300,20195147200,79300,79300,79300,79200,405
|
|
20240621,105200,20163040000,79200,79100,79300,79100,1061
|
|
20240621,105100,20079008700,79100,79100,79200,79100,563
|
|
20240621,105000,20034435400,79200,79300,79300,79100,141
|
|
20240621,104900,20023271700,79300,79200,79300,79100,785
|
|
20240621,104800,19961056600,79300,79300,79300,79200,155
|
|
20240621,104700,19948773000,79200,79200,79300,79100,816
|
|
20240621,104600,19884108300,79200,79200,79300,79100,760
|
|
20240621,104500,19823904700,79200,79200,79300,79100,1783
|
|
20240621,104400,19682649500,79100,79100,79200,79100,127
|
|
20240621,104300,19672597900,79200,79100,79200,79000,908
|
|
20240621,104200,19600770000,79100,79200,79200,79100,504
|
|
20240621,104100,19560884500,79100,79100,79200,79000,1071
|
|
20240621,104000,19476149000,79100,79000,79200,79000,1638
|
|
20240621,103900,19346569600,79100,79100,79100,79000,668
|
|
20240621,103800,19293741900,79000,79300,79400,79000,14492
|
|
20240621,103700,18146251500,79300,79400,79500,79300,552
|
|
20240621,103600,18102441700,79300,79300,79500,79300,492
|
|
20240621,103500,18063383700,79300,79300,79400,79300,1954
|
|
20240621,103400,17908263800,79300,79300,79400,79300,390
|
|
20240621,103300,17877310000,79400,79500,79500,79300,896
|
|
20240621,103200,17806159500,79500,79400,79500,79400,283
|
|
20240621,103100,17783675500,79400,79400,79500,79400,510
|
|
20240621,103000,17743164900,79400,79500,79500,79400,606
|
|
20240621,102900,17695008900,79500,79300,79500,79300,607
|
|
20240621,102800,17646807600,79400,79400,79500,79300,1610
|
|
20240621,102700,17518976300,79400,79400,79400,79300,495
|
|
20240621,102600,17479684500,79400,79300,79400,79300,496
|
|
20240621,102500,17440312400,79300,79400,79500,79300,496
|
|
20240621,102400,17400937900,79400,79400,79400,79300,507
|
|
20240621,102300,17360686300,79300,79400,79400,79300,710
|
|
20240621,102200,17304326500,79400,79300,79400,79300,907
|
|
20240621,102100,17232333800,79400,79400,79400,79300,748
|
|
20240621,102000,17172961000,79300,79400,79400,79300,672
|
|
20240621,101900,17119621400,79300,79400,79400,79300,189
|
|
20240621,101800,17104619100,79300,79400,79500,79300,671
|
|
20240621,101700,17051339200,79300,79200,79400,79200,1722
|
|
20240621,101600,16914776100,79300,79300,79300,79200,571
|
|
20240621,101500,16869507200,79300,79300,79300,79200,239
|
|
20240621,101400,16850565000,79300,79300,79300,79200,785
|
|
20240621,101300,16788332600,79200,79300,79300,79200,236
|
|
20240621,101200,16769630200,79200,79200,79300,79200,572
|
|
20240621,101100,16724284900,79300,79300,79300,79200,578
|
|
20240621,101000,16678471300,79300,79300,79400,79200,876
|
|
20240621,100900,16609027300,79200,79400,79400,79200,1065
|
|
20240621,100800,16524569800,79300,79500,79500,79300,1041
|
|
20240621,100700,16441929400,79500,79400,79500,79400,678
|
|
20240621,100600,16388077900,79500,79500,79500,79400,770
|
|
20240621,100500,16326896000,79400,79400,79500,79300,851
|
|
20240621,100400,16259290100,79400,79400,79500,79300,1778
|
|
20240621,100300,16118110800,79400,79300,79400,79200,2101
|
|
20240621,100200,15951471800,79300,79200,79300,79200,197
|
|
20240621,100100,15935857800,79200,79200,79300,79100,1056
|
|
20240621,100000,15852227100,79200,79200,79300,79100,799
|
|
20240621,095900,15788962700,79200,79200,79200,79100,677
|
|
20240621,095800,15735378300,79100,79100,79200,79000,2811
|
|
20240621,095700,15513016200,79100,79100,79200,79000,4736
|
|
20240621,095600,15138278600,79100,79100,79200,79000,4686
|
|
20240621,095500,14767586800,79100,79100,79200,79000,4989
|
|
20240621,095400,14372881600,79100,79100,79100,79000,1238
|
|
20240621,095300,14274965200,79100,79100,79100,79000,855
|
|
20240621,095200,14207343200,79100,79100,79200,79000,6498
|
|
20240621,095100,13693305200,79100,79100,79100,79000,914
|
|
20240621,095000,13621042200,79100,79000,79100,79000,521
|
|
20240621,094900,13579855700,79000,79200,79200,79000,6035
|
|
20240621,094800,13102666800,79100,79300,79300,79100,4371
|
|
20240621,094700,12756472300,79200,79300,79300,79200,1221
|
|
20240621,094600,12659723400,79200,79200,79300,79200,465
|
|
20240621,094500,12622872500,79300,79300,79300,79200,1983
|
|
20240621,094400,12465631100,79300,79200,79400,79200,4053
|
|
20240621,094300,12144199900,79300,79300,79300,79200,560
|
|
20240621,094200,12099800700,79200,79300,79400,79200,3118
|
|
20240621,094100,11852343400,79300,79300,79400,79200,3089
|
|
20240621,094000,11607333200,79200,79300,79300,79200,2176
|
|
20240621,093900,11434959400,79300,79200,79300,79200,700
|
|
20240621,093800,11379477900,79300,79300,79400,79200,3032
|
|
20240621,093700,11139155200,79400,79600,79700,79300,11829
|
|
20240621,093600,10198418700,79600,79700,79700,79600,782
|
|
20240621,093500,10136128800,79700,79600,79700,79600,405
|
|
20240621,093400,10103870900,79600,79600,79700,79600,739
|
|
20240621,093300,10044988300,79600,79600,79700,79600,289
|
|
20240621,093200,10021970800,79600,79600,79700,79600,994
|
|
20240621,093100,9942807800,79700,79800,79800,79600,9765
|
|
20240621,093000,9164035300,79800,79800,79900,79800,532
|
|
20240621,092900,9121540100,79900,79800,79900,79800,1303
|
|
20240621,092800,9017528700,79800,79800,79900,79800,1711
|
|
20240621,092700,8880873300,79900,79900,79900,79800,1147
|
|
20240621,092600,8789233100,79900,79900,79900,79800,5074
|
|
20240621,092500,8383823900,79900,79900,80000,79900,620
|
|
20240621,092400,8334262200,79900,79900,80000,79800,2267
|
|
20240621,092300,8153107600,79800,79800,79900,79800,208
|
|
20240621,092200,8136491900,79900,79900,79900,79800,727
|
|
20240621,092100,8078424400,79900,79900,80000,79800,292
|
|
20240621,092000,8055095300,79900,79800,80000,79800,4661
|
|
20240621,091900,7682673500,79800,79800,79900,79700,744
|
|
20240621,091800,7623343300,79900,79900,79900,79800,1644
|
|
20240621,091700,7492124600,79900,79900,80000,79800,3068
|
|
20240621,091600,7247118900,79900,80000,80000,79900,508
|
|
20240621,091500,7206511500,79900,80200,80200,79900,3861
|
|
20240621,091400,6897618100,80200,80100,80300,80100,2117
|
|
20240621,091300,6727857200,80100,80200,80200,80000,8372
|
|
20240621,091200,6056870900,80200,80300,80400,80200,827
|
|
20240621,091100,5990466900,80400,80200,80400,80100,2612
|
|
20240621,091000,5780819000,80200,80200,80300,80100,3775
|
|
20240621,090900,5477997800,80200,80300,80300,80200,965
|
|
20240621,090800,5400594200,80300,80200,80400,80200,2144
|
|
20240621,090700,5228417600,80300,80400,80400,80200,4840
|
|
20240621,090600,4840140300,80300,80500,80700,80200,2951
|
|
20240621,090500,4602922000,80700,80700,80700,80300,6313
|
|
20240621,090400,4094594000,80700,80800,80900,80500,2635
|
|
20240621,090300,3881836200,80900,80600,80900,80600,4545
|
|
20240621,090200,3515068500,80800,80600,80900,80600,4697
|
|
20240621,090100,3135776800,80600,80400,80600,80100,12190
|
|
20240621,090000,2155416900,80500,80000,80600,79900,26926
|