589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184600,1354590564300,80000,80000,80000,80000,3292594
|
|
20240621,184500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,184400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,184300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,184200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,184100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,184000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,183900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,183800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,183700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,183600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,183500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,183400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,183300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,183200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,183100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,183000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,182900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,182800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,182700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,182600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,182500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,182400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,182300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,182200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,182100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,182000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,181900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,181800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,181700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,181600,1354590564300,80000,80000,80000,80000,3292594
|
|
20240621,181500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,181400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,181300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,181200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,181100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,181000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,180900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,180800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,180700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,180600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,180500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,180400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,180300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,180200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,180100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,180000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,175900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,175800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,175700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,175600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,175500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,175400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,175300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,175200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,175100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,175000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,174900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,174800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,174700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,174600,1354590564300,80000,80000,80000,80000,3292594
|
|
20240621,174500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,174400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,174300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,174200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,174100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,174000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,173900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,173800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,173700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,173600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,173500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,173400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,173300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,173200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,173100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,173000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,172900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,172800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,172700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,172600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,172500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,172400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,172300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,172200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,172100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,172000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,171900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,171800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,171700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,171600,1354590564300,80000,80000,80000,80000,3292594
|
|
20240621,171500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,171400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,171300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,171200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,171100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,171000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,170900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,170800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,170700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,170600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,170500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,170400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,170300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,170200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,170100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,170000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,165900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,165800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,165700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,165600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,165500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,165400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,165300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,165200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,165100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,165000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,164900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,164800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,164700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,164600,1354590564300,80000,80000,80000,80000,3292594
|
|
20240621,164500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,164400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,164300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,164200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,164100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,164000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,163900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,163800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,163700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,163600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,163500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,163400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,163300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,163200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,163100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,163000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,162900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,162800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,162700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,162600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,162500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,162400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,162300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,162200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,162100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,162000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,161900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,161800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,161700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,161600,1354590564300,80000,80000,80000,80000,3292594
|
|
20240621,161500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,161400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,161300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,161200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,161100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,161000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,160900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,160800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,160700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,160600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,160500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,160400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,160300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,160200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,160100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,160000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,155900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,155800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,155700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,155600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,155500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,155400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,155300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,155200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,155100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,155000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,154900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,154800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,154700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,154600,1354590564300,80000,80000,80000,80000,3292594
|
|
20240621,154500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,154400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,154300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,154200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,154100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,154000,1354590564300,80000,80000,80000,80000,0
|
|
20240621,153900,1354590564300,80000,80000,80000,80000,0
|
|
20240621,153800,1354590564300,80000,80000,80000,80000,0
|
|
20240621,153700,1354590564300,80000,80000,80000,80000,0
|
|
20240621,153600,1354590564300,80000,80000,80000,80000,0
|
|
20240621,153500,1354590564300,80000,80000,80000,80000,0
|
|
20240621,153400,1354590564300,80000,80000,80000,80000,0
|
|
20240621,153300,1354590564300,80000,80000,80000,80000,0
|
|
20240621,153200,1354590564300,80000,80000,80000,80000,0
|
|
20240621,153100,1354590564300,80000,80000,80000,80000,0
|
|
20240621,153000,1354590564300,80000,80000,80000,80000,3292594
|
|
20240621,152900,1091183044300,80600,80600,80600,80600,0
|
|
20240621,152800,1091183044300,80600,80600,80600,80600,0
|
|
20240621,152700,1091183044300,80600,80600,80600,80600,0
|
|
20240621,152600,1091183044300,80600,80600,80600,80600,0
|
|
20240621,152500,1091183044300,80600,80600,80600,80600,0
|
|
20240621,152400,1091183044300,80600,80600,80600,80600,0
|
|
20240621,152300,1091183044300,80600,80600,80600,80600,0
|
|
20240621,152200,1091183044300,80600,80600,80600,80600,0
|
|
20240621,152100,1091183044300,80600,80600,80600,80600,0
|
|
20240621,152000,1091183044300,80600,80600,80600,80600,0
|
|
20240621,151900,1091183044300,80600,80500,80600,80400,210166
|
|
20240621,151800,1074263978000,80500,80400,80500,80400,21694
|
|
20240621,151700,1072517972700,80500,80500,80500,80400,44604
|
|
20240621,151600,1068927750500,80500,80500,80500,80400,18425
|
|
20240621,151500,1067444918700,80500,80400,80500,80400,13140
|
|
20240621,151400,1066387851500,80400,80500,80500,80400,22512
|
|
20240621,151300,1064577502100,80500,80500,80500,80400,55394
|
|
20240621,151200,1060121503000,80500,80500,80500,80400,26600
|
|
20240621,151100,1057980888100,80400,80500,80500,80400,9578
|
|
20240621,151000,1057210233200,80500,80400,80500,80400,12097
|
|
20240621,150900,1056236669600,80500,80500,80500,80400,23372
|
|
20240621,150800,1054356915300,80500,80500,80500,80400,52231
|
|
20240621,150700,1050157078300,80500,80500,80500,80400,5967
|
|
20240621,150600,1049676914500,80500,80400,80500,80400,14720
|
|
20240621,150500,1048493011700,80400,80500,80500,80400,16016
|
|
20240621,150400,1047204661600,80400,80400,80500,80400,7995
|
|
20240621,150300,1046561577300,80500,80400,80500,80400,10294
|
|
20240621,150200,1045733569500,80400,80500,80500,80400,7559
|
|
20240621,150100,1045125603600,80500,80400,80500,80400,39291
|
|
20240621,150000,1041965873400,80400,80400,80500,80400,20720
|
|
20240621,145900,1040299222800,80500,80400,80500,80400,10012
|
|
20240621,145800,1039493974500,80400,80400,80500,80400,6809
|
|
20240621,145700,1038946377300,80400,80500,80500,80400,4637
|
|
20240621,145600,1038573406600,80500,80300,80500,80300,44582
|
|
20240621,145500,1034988717400,80400,80400,80500,80300,110831
|
|
20240621,145400,1026077683200,80400,80500,80500,80400,8626
|
|
20240621,145300,1025383661700,80400,80400,80500,80400,8208
|
|
20240621,145200,1024723296400,80400,80500,80500,80400,4352
|
|
20240621,145100,1024373183000,80500,80500,80500,80400,4833
|
|
20240621,145000,1023984348100,80500,80500,80500,80400,6533
|
|
20240621,144900,1023458627400,80500,80500,80600,80400,75820
|
|
20240621,144800,1017354819200,80500,80500,80600,80500,10586
|
|
20240621,144700,1016502511400,80600,80600,80600,80500,3297
|
|
20240621,144600,1016236905600,80500,80400,80600,80400,50208
|
|
20240621,144500,1012194933300,80400,80500,80500,80400,36829
|
|
20240621,144400,1009230349000,80500,80500,80500,80400,52688
|
|
20240621,144300,1004989149400,80500,80500,80500,80400,5286
|
|
20240621,144200,1004563860000,80400,80400,80500,80400,11089
|
|
20240621,144100,1003671947900,80400,80400,80500,80400,16704
|
|
20240621,144000,1002328791400,80400,80500,80500,80400,3169
|
|
20240621,143900,1002073926600,80500,80400,80500,80400,4725
|
|
20240621,143800,1001693887600,80400,80400,80500,80400,5437
|
|
20240621,143700,1001256657300,80500,80500,80500,80400,6535
|
|
20240621,143600,1000731005700,80500,80400,80500,80400,8349
|
|
20240621,143500,1000059643000,80400,80400,80500,80400,22202
|
|
20240621,143400,998274152900,80500,80500,80500,80400,9127
|
|
20240621,143300,997540182300,80500,80500,80500,80400,8960
|
|
20240621,143200,996819573900,80500,80400,80500,80400,8417
|
|
20240621,143100,996142311000,80500,80500,80500,80400,3743
|
|
20240621,143000,995841276600,80400,80300,80500,80300,71596
|
|
20240621,142900,990085100500,80300,80300,80400,80300,3358
|
|
20240621,142800,989815320300,80300,80300,80400,80300,4397
|
|
20240621,142700,989462027100,80400,80300,80400,80300,5555
|
|
20240621,142600,989015805200,80300,80400,80500,80300,101029
|
|
20240621,142500,980893036400,80500,80500,80500,80400,18964
|
|
20240621,142400,979368010900,80500,80500,80500,80400,7752
|
|
20240621,142300,978744141100,80500,80400,80500,80400,5305
|
|
20240621,142200,978317262500,80400,80500,80500,80400,6096
|
|
20240621,142100,977826850100,80400,80400,80500,80400,2631
|
|
20240621,142000,977615130900,80500,80500,80500,80400,6580
|
|
20240621,141900,977085665800,80500,80500,80500,80400,8566
|
|
20240621,141800,976396271200,80500,80500,80500,80400,5748
|
|
20240621,141700,975933725100,80400,80400,80500,80400,12723
|
|
20240621,141600,974909622000,80500,80400,80500,80400,11434
|
|
20240621,141500,973989506800,80500,80500,80500,80400,8645
|
|
20240621,141400,973293684900,80500,80400,80500,80400,30195
|
|
20240621,141300,970863093100,80500,80500,80500,80400,5992
|
|
20240621,141200,970380877700,80500,80500,80500,80400,7157
|
|
20240621,141100,969804968800,80400,80400,80500,80400,7028
|
|
20240621,141000,969239384800,80500,80300,80500,80300,120707
|
|
20240621,140900,959532912000,80300,80400,80400,80300,6120
|
|
20240621,140800,959041171500,80400,80300,80400,80300,6050
|
|
20240621,140700,958555023400,80400,80300,80400,80200,185262
|
|
20240621,140600,943675366500,80400,80300,80400,80300,11654
|
|
20240621,140500,942739336700,80400,80300,80400,80300,9533
|
|
20240621,140400,941973212700,80400,80400,80400,80300,7128
|
|
20240621,140300,941400545000,80300,80400,80400,80300,4755
|
|
20240621,140200,941018560400,80400,80300,80400,80300,5864
|
|
20240621,140100,940547546400,80400,80400,80400,80300,12190
|
|
20240621,140000,939567868100,80400,80300,80400,80300,5500
|
|
20240621,135900,939126076900,80300,80300,80400,80300,6097
|
|
20240621,135800,938636338800,80300,80300,80400,80300,5363
|
|
20240621,135700,938205462200,80400,80300,80400,80300,5772
|
|
20240621,135600,937741748500,80300,80300,80400,80300,4944
|
|
20240621,135500,937344544900,80400,80400,80400,80300,9039
|
|
20240621,135400,936618567000,80400,80300,80400,80300,6365
|
|
20240621,135300,936107306700,80400,80400,80400,80300,8734
|
|
20240621,135200,935405567500,80400,80300,80400,80300,5012
|
|
20240621,135100,935002907700,80400,80400,80400,80300,6718
|
|
20240621,135000,934463193800,80400,80300,80400,80300,6141
|
|
20240621,134900,933969818200,80400,80400,80400,80300,5160
|
|
20240621,134800,933555287400,80300,80300,80400,80300,7086
|
|
20240621,134700,932985933600,80400,80300,80400,80300,9095
|
|
20240621,134600,932255061100,80300,80300,80400,80300,6421
|
|
20240621,134500,931739135400,80400,80300,80400,80300,5571
|
|
20240621,134400,931291601500,80400,80300,80400,80300,22758
|
|
20240621,134300,929462209900,80400,80300,80400,80300,4576
|
|
20240621,134200,929094669300,80300,80300,80400,80300,5454
|
|
20240621,134100,928656584600,80400,80400,80500,80300,118492
|
|
20240621,134000,919128929600,80400,80400,80500,80400,5329
|
|
20240621,133900,918700350200,80400,80500,80500,80400,7831
|
|
20240621,133800,918070521600,80500,80400,80500,80400,8027
|
|
20240621,133700,917424962500,80400,80400,80500,80400,6335
|
|
20240621,133600,916915432800,80500,80400,80500,80400,5300
|
|
20240621,133500,916489096100,80400,80500,80500,80400,14271
|
|
20240621,133400,915340571700,80400,80400,80500,80400,13454
|
|
20240621,133300,914258215600,80400,80400,80500,80400,4416
|
|
20240621,133200,913902991100,80500,80400,80500,80400,8166
|
|
20240621,133100,913245974500,80500,80400,80500,80400,4316
|
|
20240621,133000,912898765600,80400,80500,80500,80400,3587
|
|
20240621,132900,912610172400,80500,80500,80500,80400,2966
|
|
20240621,132800,912371579400,80400,80500,80500,80400,2840
|
|
20240621,132700,912143155600,80500,80400,80500,80400,5281
|
|
20240621,132600,911718404100,80400,80400,80500,80300,98075
|
|
20240621,132500,903832144500,80500,80500,80500,80400,10251
|
|
20240621,132400,903007736000,80400,80400,80500,80400,8461
|
|
20240621,132300,902327165000,80400,80500,80500,80400,4302
|
|
20240621,132200,901981146800,80400,80500,80500,80400,5414
|
|
20240621,132100,901545825800,80500,80400,80500,80400,3258
|
|
20240621,132000,901283762700,80400,80400,80500,80400,13613
|
|
20240621,131900,900189110300,80500,80500,80500,80300,62919
|
|
20240621,131800,895129306700,80400,80400,80500,80400,6737
|
|
20240621,131700,894587305600,80400,80400,80500,80400,5554
|
|
20240621,131600,894140679400,80400,80400,80500,80400,74726
|
|
20240621,131500,888132468900,80500,80500,80500,80400,5697
|
|
20240621,131400,887674280800,80500,80600,80600,80400,212504
|
|
20240621,131300,870566441900,80600,80500,80600,80500,7312
|
|
20240621,131200,869977198300,80600,80600,80600,80500,11579
|
|
20240621,131100,869044306400,80600,80600,80600,80500,29418
|
|
20240621,131000,866673323200,80500,80500,80600,80500,10116
|
|
20240621,130900,865858168400,80600,80600,80600,80500,6223
|
|
20240621,130800,865356746000,80600,80600,80600,80500,11371
|
|
20240621,130700,864440662200,80600,80500,80600,80500,6936
|
|
20240621,130600,863881894700,80600,80500,80600,80500,5633
|
|
20240621,130500,863428066600,80600,80600,80600,80500,6903
|
|
20240621,130400,862872067500,80600,80500,80600,80500,3806
|
|
20240621,130300,862565395200,80500,80600,80600,80500,3571
|
|
20240621,130200,862277685600,80600,80500,80600,80500,3450
|
|
20240621,130100,861999720400,80600,80500,80600,80500,2734
|
|
20240621,130000,861779567300,80600,80500,80600,80500,69417
|
|
20240621,125900,856190861800,80500,80500,80600,80500,4234
|
|
20240621,125800,855849687100,80500,80600,80600,80500,15937
|
|
20240621,125700,854565710000,80500,80500,80600,80400,144349
|
|
20240621,125600,842942400800,80500,80500,80500,80400,2418
|
|
20240621,125500,842747866400,80500,80400,80500,80400,3075
|
|
20240621,125400,842500462200,80400,80300,80500,80300,178559
|
|
20240621,125300,828140728200,80400,80500,80500,80300,94969
|
|
20240621,125200,820504766900,80400,80500,80500,80400,3128
|
|
20240621,125100,820253096900,80500,80500,80500,80400,3950
|
|
20240621,125000,819935249600,80500,80300,80500,80300,96762
|
|
20240621,124900,812153536000,80400,80400,80400,80300,8317
|
|
20240621,124800,811485018600,80400,80300,80400,80300,3599
|
|
20240621,124700,811195900600,80300,80300,80400,80300,6617
|
|
20240621,124600,810664405200,80300,80400,80400,80300,5934
|
|
20240621,124500,810187496400,80300,80300,80400,80300,5215
|
|
20240621,124400,809768473200,80400,80300,80400,80300,8163
|
|
20240621,124300,809112304100,80400,80400,80400,80300,10569
|
|
20240621,124200,808263421800,80400,80300,80400,80300,5196
|
|
20240621,124100,807845813400,80400,80400,80400,80300,2587
|
|
20240621,124000,807637969100,80400,80400,80400,80300,4152
|
|
20240621,123900,807304292300,80400,80300,80400,80300,8706
|
|
20240621,123800,806605034000,80300,80300,80400,80300,5315
|
|
20240621,123700,806178000500,80400,80400,80400,80300,2735
|
|
20240621,123600,805958189600,80400,80300,80400,80300,17513
|
|
20240621,123500,804550231800,80400,80300,80400,80300,2775
|
|
20240621,123400,804327224000,80300,80300,80400,80200,72009
|
|
20240621,123300,798543919400,80200,80300,80300,80200,4485
|
|
20240621,123200,798183931500,80300,80300,80300,80200,3630
|
|
20240621,123100,797892569300,80300,80400,80400,80200,6366
|
|
20240621,123000,797381600200,80300,80200,80400,80200,35138
|
|
20240621,122900,794559411000,80300,80200,80400,80200,54205
|
|
20240621,122800,790206850900,80200,80300,80400,80200,32871
|
|
20240621,122700,787567312400,80300,80300,80400,80300,17181
|
|
20240621,122600,786187616600,80400,80300,80400,80300,3680
|
|
20240621,122500,785891996600,80400,80300,80400,80200,75743
|
|
20240621,122400,779807932500,80300,80300,80300,80200,3929
|
|
20240621,122300,779492532300,80300,80400,80400,80200,167172
|
|
20240621,122200,766066751300,80400,80300,80400,80300,8473
|
|
20240621,122100,765386127700,80300,80300,80400,80300,7431
|
|
20240621,122000,764789155200,80400,80300,80400,80300,2729
|
|
20240621,121900,764569887900,80400,80400,80400,80300,3973
|
|
20240621,121800,764250698000,80300,80400,80400,80300,2673
|
|
20240621,121700,764035911100,80300,80300,80400,80300,3113
|
|
20240621,121600,763785865900,80300,80300,80400,80200,55454
|
|
20240621,121500,759331755200,80300,80200,80300,80200,8437
|
|
20240621,121400,758654448100,80300,80300,80300,80200,10631
|
|
20240621,121300,757800951700,80300,80300,80300,80200,2491
|
|
20240621,121200,757601030800,80300,80200,80300,80200,2547
|
|
20240621,121100,757396641600,80300,80300,80400,80200,13440
|
|
20240621,121000,756317474600,80300,80300,80400,80200,83869
|
|
20240621,120900,749582692500,80300,80300,80400,80300,3813
|
|
20240621,120800,749276454200,80300,80400,80400,80300,3300
|
|
20240621,120700,749011377400,80400,80400,80400,80300,2264
|
|
20240621,120600,748829423400,80300,80300,80400,80300,4454
|
|
20240621,120500,748471677600,80300,80200,80400,80200,99852
|
|
20240621,120400,740452304500,80300,80200,80300,80200,3864
|
|
20240621,120300,740142246200,80300,80300,80300,80200,5434
|
|
20240621,120200,739706112100,80300,80300,80300,80200,4508
|
|
20240621,120100,739344311800,80300,80300,80300,80200,20937
|
|
20240621,120000,737663533700,80300,80200,80300,80200,33492
|
|
20240621,115900,734977361300,80300,80300,80300,80200,2842
|
|
20240621,115800,734749297500,80200,80200,80300,80200,5823
|
|
20240621,115700,734282172700,80200,80200,80300,80200,3770
|
|
20240621,115600,733979645400,80300,80300,80400,80200,76872
|
|
20240621,115500,727808019500,80400,80300,80400,80300,3615
|
|
20240621,115400,727517542300,80300,80300,80400,80300,13501
|
|
20240621,115300,726433293000,80400,80400,80400,80300,3054
|
|
20240621,115200,726187877200,80300,80300,80400,80300,5264
|
|
20240621,115100,725764739700,80400,80400,80400,80300,3839
|
|
20240621,115000,725456333200,80400,80400,80400,80300,2995
|
|
20240621,114900,725215642500,80400,80300,80400,80300,2960
|
|
20240621,114800,724977756100,80300,80300,80400,80300,3324
|
|
20240621,114700,724710672300,80400,80400,80400,80300,3506
|
|
20240621,114600,724429034400,80400,80300,80400,80200,69957
|
|
20240621,114500,718810465600,80300,80100,80300,80100,32828
|
|
20240621,114400,716176571700,80200,80100,80200,80100,5684
|
|
20240621,114300,715721049700,80200,80200,80200,80100,6807
|
|
20240621,114200,715175391000,80100,80300,80300,80100,56758
|
|
20240621,114100,710624062900,80300,80300,80300,80200,7634
|
|
20240621,114000,710011330000,80200,80300,80300,80200,4929
|
|
20240621,113900,709615714300,80200,80200,80300,80200,2547
|
|
20240621,113800,709411389400,80200,80400,80400,80200,28801
|
|
20240621,113700,707098386300,80300,80300,80400,80300,12866
|
|
20240621,113600,706065094800,80300,80200,80400,80200,23275
|
|
20240621,113500,704196176100,80300,80300,80400,80200,22624
|
|
20240621,113400,702379251000,80400,80000,80400,80000,325030
|
|
20240621,113300,676322214900,80100,80100,80100,80000,10847
|
|
20240621,113200,675453659400,80100,80100,80100,80000,8750
|
|
20240621,113100,674753067800,80100,80100,80100,80000,8000
|
|
20240621,113000,674112564100,80100,80100,80100,80000,19307
|
|
20240621,112900,672566563700,80100,80100,80100,80000,8385
|
|
20240621,112800,671895289700,80100,80000,80100,80000,11652
|
|
20240621,112700,670962316500,80100,80100,80100,80000,9497
|
|
20240621,112600,670202028700,80000,80100,80100,80000,26549
|
|
20240621,112500,668076054600,80100,80000,80100,80000,17268
|
|
20240621,112400,666694182200,80000,80000,80100,80000,11939
|
|
20240621,112300,665738827100,80000,80000,80100,80000,12507
|
|
20240621,112200,664738025300,80000,80100,80100,80000,14359
|
|
20240621,112100,663588983000,80100,80100,80100,80000,12250
|
|
20240621,112000,662608591300,80000,80100,80100,80000,12440
|
|
20240621,111900,661613121300,80000,80100,80100,80000,21506
|
|
20240621,111800,659891294600,80000,80000,80100,80000,7945
|
|
20240621,111700,659255383700,80000,80100,80100,80000,7705
|
|
20240621,111600,658638580400,80000,80000,80100,80000,9131
|
|
20240621,111500,657907715200,80100,80100,80100,80000,6713
|
|
20240621,111400,657370282900,80000,80000,80100,80000,6297
|
|
20240621,111300,656866208200,80000,80100,80100,80000,10907
|
|
20240621,111200,655993205800,80100,80100,80100,80000,9071
|
|
20240621,111100,655267192100,80100,80100,80100,80000,19479
|
|
20240621,111000,653708537300,80000,80000,80100,80000,7216
|
|
20240621,110900,653130928700,80000,80000,80100,80000,9783
|
|
20240621,110800,652347954300,80100,80000,80100,80000,12242
|
|
20240621,110700,651368308700,80000,80000,80100,80000,8626
|
|
20240621,110600,650678005700,80000,80100,80100,80000,20340
|
|
20240621,110500,649050658100,80000,80000,80100,80000,11632
|
|
20240621,110400,648119428800,80100,80000,80100,80000,11760
|
|
20240621,110300,647178345600,80000,80000,80100,80000,14071
|
|
20240621,110200,646052421700,80000,80100,80100,80000,15789
|
|
20240621,110100,644789057800,80000,80100,80100,80000,9535
|
|
20240621,110000,644025926900,80000,80000,80100,80000,6280
|
|
20240621,105900,643523107000,80000,80100,80100,80000,9323
|
|
20240621,105800,642776644500,80100,80100,80100,80000,16981
|
|
20240621,105700,641416825900,80100,80100,80100,80000,8887
|
|
20240621,105600,640705567800,80100,80100,80100,80000,6142
|
|
20240621,105500,640213849500,80100,80100,80100,80000,11234
|
|
20240621,105400,639314617900,80100,80100,80200,80000,26236
|
|
20240621,105300,637213254600,80200,80100,80200,80100,10163
|
|
20240621,105200,636399086800,80100,80200,80200,80100,6152
|
|
20240621,105100,635906220300,80100,80100,80200,80000,140440
|
|
20240621,105000,624656802800,80200,80200,80200,80100,15015
|
|
20240621,104900,623453976500,80100,80200,80200,80100,9265
|
|
20240621,104800,622711627100,80100,80100,80200,80100,7962
|
|
20240621,104700,622073518000,80100,80200,80300,80100,102619
|
|
20240621,104600,613843612900,80300,80300,80300,80200,7026
|
|
20240621,104500,613279794500,80300,80300,80300,80200,8915
|
|
20240621,104400,612564234500,80300,80300,80300,80200,6213
|
|
20240621,104300,612065542100,80200,80200,80300,80200,12996
|
|
20240621,104200,611022350900,80300,80200,80300,80200,12093
|
|
20240621,104100,610052349000,80200,80300,80300,80200,15775
|
|
20240621,104000,608786973800,80200,80200,80300,80200,36598
|
|
20240621,103900,605848366900,80300,80200,80300,80200,3719
|
|
20240621,103800,605549900300,80300,80200,80400,80200,108057
|
|
20240621,103700,596872971500,80300,80300,80300,80200,14206
|
|
20240621,103600,595732490900,80300,80200,80300,80200,10436
|
|
20240621,103500,594895129700,80300,80300,80300,80200,4468
|
|
20240621,103400,594536572800,80200,80300,80300,80100,104461
|
|
20240621,103300,586158760400,80200,80300,80300,80200,45434
|
|
20240621,103200,582514070300,80300,80300,80300,80200,5962
|
|
20240621,103100,582035448100,80300,80300,80300,80200,20977
|
|
20240621,103000,580351850800,80200,80100,80200,80100,208167
|
|
20240621,102900,563658608300,80200,80100,80200,80100,9524
|
|
20240621,102800,562895388600,80100,80100,80200,80100,8706
|
|
20240621,102700,562197715200,80200,80100,80200,80100,13570
|
|
20240621,102600,561110448500,80100,80100,80200,80100,5033
|
|
20240621,102500,560706992500,80200,80100,80200,80000,132189
|
|
20240621,102400,550118754400,80100,80000,80100,80000,18919
|
|
20240621,102300,548604129900,80100,80000,80100,80000,11062
|
|
20240621,102200,547718613300,80100,80100,80100,80000,10753
|
|
20240621,102100,546857805900,80000,80000,80100,80000,23512
|
|
20240621,102000,544975263200,80100,80100,80100,80000,9991
|
|
20240621,101900,544175797400,80100,80000,80100,80000,11455
|
|
20240621,101800,543258872300,80100,80100,80100,80000,10187
|
|
20240621,101700,542443522400,80100,80100,80100,80000,11949
|
|
20240621,101600,541486802900,80100,80200,80200,80000,165481
|
|
20240621,101500,528231890400,80100,80100,80200,80100,14424
|
|
20240621,101400,527076310800,80100,80100,80200,80100,19171
|
|
20240621,101300,525540408100,80200,80200,80200,80100,10795
|
|
20240621,101200,524675452900,80100,80100,80200,80100,14129
|
|
20240621,101100,523543336600,80200,80200,80200,80100,17788
|
|
20240621,101000,522117792700,80100,80200,80200,80100,7926
|
|
20240621,100900,521482383300,80200,80100,80200,80100,9804
|
|
20240621,100800,520696621300,80100,80100,80200,80100,18573
|
|
20240621,100700,519208593600,80200,80100,80200,80100,13468
|
|
20240621,100600,518129222600,80100,80200,80200,80100,11458
|
|
20240621,100500,517211080400,80200,80200,80300,80100,43556
|
|
20240621,100400,513719195900,80200,80200,80200,80100,90699
|
|
20240621,100300,506446735800,80200,80100,80200,80100,22757
|
|
20240621,100200,504623237500,80200,80100,80200,80100,34507
|
|
20240621,100100,501858703600,80100,80200,80300,80100,96334
|
|
20240621,100000,494133655200,80300,80300,80300,80200,23998
|
|
20240621,095900,492208343500,80300,80200,80300,80200,18740
|
|
20240621,095800,490704872900,80300,80300,80300,80200,9198
|
|
20240621,095700,489966769300,80300,80200,80300,80200,9265
|
|
20240621,095600,489223246100,80300,80300,80400,80200,51333
|
|
20240621,095500,485101311300,80200,80400,80400,80200,91173
|
|
20240621,095400,477780175000,80400,80300,80400,80300,12528
|
|
20240621,095300,476773553600,80400,80400,80400,80300,7540
|
|
20240621,095200,476167684900,80300,80300,80400,80300,8446
|
|
20240621,095100,475489053400,80300,80400,80400,80300,20562
|
|
20240621,095000,473837712000,80300,80300,80400,80300,10414
|
|
20240621,094900,473001045500,80400,80400,80400,80300,17463
|
|
20240621,094800,471597291200,80400,80500,80500,80300,30891
|
|
20240621,094700,469113321500,80400,80300,80500,80200,120124
|
|
20240621,094600,459462449400,80300,80100,80300,80100,126810
|
|
20240621,094500,449288515000,80100,80000,80200,80000,151776
|
|
20240621,094400,437132350100,80000,80000,80100,80000,34414
|
|
20240621,094300,434378401000,80000,80000,80100,80000,42384
|
|
20240621,094200,430986739700,80100,80000,80100,80000,337090
|
|
20240621,094100,404019389500,80100,80000,80100,80000,47272
|
|
20240621,094000,400236732000,80000,80000,80100,80000,28003
|
|
20240621,093900,397995601100,80000,80000,80100,80000,29242
|
|
20240621,093800,395655853000,80100,80000,80100,80000,33917
|
|
20240621,093700,392941294700,80100,80000,80100,80000,47393
|
|
20240621,093600,389148124900,80000,80100,80200,80000,149679
|
|
20240621,093500,377158696200,80100,80100,80200,80100,24726
|
|
20240621,093400,375177600200,80200,80100,80200,80100,36308
|
|
20240621,093300,372268560700,80100,80100,80200,80100,30361
|
|
20240621,093200,369835833000,80100,80100,80200,80100,47324
|
|
20240621,093100,366044967600,80100,80100,80200,80100,29805
|
|
20240621,093000,363657275400,80200,80100,80200,80100,37475
|
|
20240621,092900,360654944300,80200,80100,80200,80100,139881
|
|
20240621,092800,349450053400,80200,80200,80200,80100,57786
|
|
20240621,092700,344821005100,80100,80200,80200,80100,96076
|
|
20240621,092600,337124424400,80100,80200,80300,80100,51863
|
|
20240621,092500,332965278100,80200,80300,80300,80100,108596
|
|
20240621,092400,324256362700,80300,80200,80300,80200,55405
|
|
20240621,092300,319812401200,80300,80200,80300,80100,69488
|
|
20240621,092200,314239139400,80200,80300,80400,80100,298000
|
|
20240621,092100,290327313900,80400,80300,80400,80300,39524
|
|
20240621,092000,287153172100,80300,80400,80400,80300,20109
|
|
20240621,091900,285537851200,80400,80400,80500,80300,112609
|
|
20240621,091800,276484038800,80400,80400,80500,80400,53664
|
|
20240621,091700,272168262700,80500,80500,80600,80400,109973
|
|
20240621,091600,263316079100,80500,80600,80700,80500,25817
|
|
20240621,091500,261236507400,80500,80500,80700,80500,57575
|
|
20240621,091400,256597179300,80600,80700,80800,80500,112503
|
|
20240621,091300,247525149400,80800,80700,80800,80700,30874
|
|
20240621,091200,245032306400,80800,80700,80800,80600,93683
|
|
20240621,091100,237471178300,80700,80600,80800,80600,106549
|
|
20240621,091000,228872901300,80700,80500,80700,80500,127843
|
|
20240621,090900,218572776500,80600,80400,80600,80400,111534
|
|
20240621,090800,209594179700,80400,80500,80500,80400,90826
|
|
20240621,090700,202284820900,80500,80400,80500,80400,34216
|
|
20240621,090600,199531973800,80400,80400,80600,80300,122439
|
|
20240621,090500,189684632000,80400,80200,80600,80200,178291
|
|
20240621,090400,175344956500,80300,80400,80500,80200,495020
|
|
20240621,090300,135591198900,80500,80700,80700,80400,364162
|
|
20240621,090200,106245807200,80700,80600,80700,80500,160651
|
|
20240621,090100,93298977000,80600,80600,80800,80500,330099
|
|
20240621,090000,66678962400,80700,80700,80800,80600,820497
|