650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,194700,2008075700,75600,75600,75600,75600,428
|
|
20240610,194600,2008075700,75600,75600,75600,75600,0
|
|
20240610,194500,2008075700,75600,75600,75600,75600,0
|
|
20240610,194400,2008075700,75600,75600,75600,75600,0
|
|
20240610,194300,2008075700,75600,75600,75600,75600,0
|
|
20240610,194200,2008075700,75600,75600,75600,75600,0
|
|
20240610,194100,2008075700,75600,75600,75600,75600,0
|
|
20240610,194000,2008075700,75600,75600,75600,75600,0
|
|
20240610,193900,2008075700,75600,75600,75600,75600,0
|
|
20240610,193800,2008075700,75600,75600,75600,75600,0
|
|
20240610,193700,2008075700,75600,75600,75600,75600,0
|
|
20240610,193600,2008075700,75600,75600,75600,75600,0
|
|
20240610,193500,2008075700,75600,75600,75600,75600,0
|
|
20240610,193400,2008075700,75600,75600,75600,75600,0
|
|
20240610,193300,2008075700,75600,75600,75600,75600,0
|
|
20240610,193200,2008075700,75600,75600,75600,75600,0
|
|
20240610,193100,2008075700,75600,75600,75600,75600,0
|
|
20240610,193000,2008075700,75600,75600,75600,75600,0
|
|
20240610,192900,2008075700,75600,75600,75600,75600,0
|
|
20240610,192800,2008075700,75600,75600,75600,75600,0
|
|
20240610,192700,2008075700,75600,75600,75600,75600,0
|
|
20240610,192600,2008075700,75600,75600,75600,75600,0
|
|
20240610,192500,2008075700,75600,75600,75600,75600,0
|
|
20240610,192400,2008075700,75600,75600,75600,75600,0
|
|
20240610,192300,2008075700,75600,75600,75600,75600,0
|
|
20240610,192200,2008075700,75600,75600,75600,75600,0
|
|
20240610,192100,2008075700,75600,75600,75600,75600,0
|
|
20240610,192000,2008075700,75600,75600,75600,75600,0
|
|
20240610,191900,2008075700,75600,75600,75600,75600,0
|
|
20240610,191800,2008075700,75600,75600,75600,75600,0
|
|
20240610,191700,2008075700,75600,75600,75600,75600,428
|
|
20240610,191600,2008075700,75600,75600,75600,75600,0
|
|
20240610,191500,2008075700,75600,75600,75600,75600,0
|
|
20240610,191400,2008075700,75600,75600,75600,75600,0
|
|
20240610,191300,2008075700,75600,75600,75600,75600,0
|
|
20240610,191200,2008075700,75600,75600,75600,75600,0
|
|
20240610,191100,2008075700,75600,75600,75600,75600,0
|
|
20240610,191000,2008075700,75600,75600,75600,75600,0
|
|
20240610,190900,2008075700,75600,75600,75600,75600,0
|
|
20240610,190800,2008075700,75600,75600,75600,75600,0
|
|
20240610,190700,2008075700,75600,75600,75600,75600,0
|
|
20240610,190600,2008075700,75600,75600,75600,75600,0
|
|
20240610,190500,2008075700,75600,75600,75600,75600,0
|
|
20240610,190400,2008075700,75600,75600,75600,75600,0
|
|
20240610,190300,2008075700,75600,75600,75600,75600,0
|
|
20240610,190200,2008075700,75600,75600,75600,75600,0
|
|
20240610,190100,2008075700,75600,75600,75600,75600,0
|
|
20240610,190000,2008075700,75600,75600,75600,75600,0
|
|
20240610,185900,2008075700,75600,75600,75600,75600,0
|
|
20240610,185800,2008075700,75600,75600,75600,75600,0
|
|
20240610,185700,2008075700,75600,75600,75600,75600,0
|
|
20240610,185600,2008075700,75600,75600,75600,75600,0
|
|
20240610,185500,2008075700,75600,75600,75600,75600,0
|
|
20240610,185400,2008075700,75600,75600,75600,75600,0
|
|
20240610,185300,2008075700,75600,75600,75600,75600,0
|
|
20240610,185200,2008075700,75600,75600,75600,75600,0
|
|
20240610,185100,2008075700,75600,75600,75600,75600,0
|
|
20240610,185000,2008075700,75600,75600,75600,75600,0
|
|
20240610,184900,2008075700,75600,75600,75600,75600,0
|
|
20240610,184800,2008075700,75600,75600,75600,75600,0
|
|
20240610,184700,2008075700,75600,75600,75600,75600,428
|
|
20240610,184600,2008075700,75600,75600,75600,75600,0
|
|
20240610,184500,2008075700,75600,75600,75600,75600,0
|
|
20240610,184400,2008075700,75600,75600,75600,75600,0
|
|
20240610,184300,2008075700,75600,75600,75600,75600,0
|
|
20240610,184200,2008075700,75600,75600,75600,75600,0
|
|
20240610,184100,2008075700,75600,75600,75600,75600,0
|
|
20240610,184000,2008075700,75600,75600,75600,75600,0
|
|
20240610,183900,2008075700,75600,75600,75600,75600,0
|
|
20240610,183800,2008075700,75600,75600,75600,75600,0
|
|
20240610,183700,2008075700,75600,75600,75600,75600,0
|
|
20240610,183600,2008075700,75600,75600,75600,75600,0
|
|
20240610,183500,2008075700,75600,75600,75600,75600,0
|
|
20240610,183400,2008075700,75600,75600,75600,75600,0
|
|
20240610,183300,2008075700,75600,75600,75600,75600,0
|
|
20240610,183200,2008075700,75600,75600,75600,75600,0
|
|
20240610,183100,2008075700,75600,75600,75600,75600,0
|
|
20240610,183000,2008075700,75600,75600,75600,75600,0
|
|
20240610,182900,2008075700,75600,75600,75600,75600,0
|
|
20240610,182800,2008075700,75600,75600,75600,75600,0
|
|
20240610,182700,2008075700,75600,75600,75600,75600,0
|
|
20240610,182600,2008075700,75600,75600,75600,75600,0
|
|
20240610,182500,2008075700,75600,75600,75600,75600,0
|
|
20240610,182400,2008075700,75600,75600,75600,75600,0
|
|
20240610,182300,2008075700,75600,75600,75600,75600,0
|
|
20240610,182200,2008075700,75600,75600,75600,75600,0
|
|
20240610,182100,2008075700,75600,75600,75600,75600,0
|
|
20240610,182000,2008075700,75600,75600,75600,75600,0
|
|
20240610,181900,2008075700,75600,75600,75600,75600,0
|
|
20240610,181800,2008075700,75600,75600,75600,75600,0
|
|
20240610,181700,2008075700,75600,75600,75600,75600,428
|
|
20240610,181600,2008075700,75600,75600,75600,75600,0
|
|
20240610,181500,2008075700,75600,75600,75600,75600,0
|
|
20240610,181400,2008075700,75600,75600,75600,75600,0
|
|
20240610,181300,2008075700,75600,75600,75600,75600,0
|
|
20240610,181200,2008075700,75600,75600,75600,75600,0
|
|
20240610,181100,2008075700,75600,75600,75600,75600,0
|
|
20240610,181000,2008075700,75600,75600,75600,75600,0
|
|
20240610,180900,2008075700,75600,75600,75600,75600,0
|
|
20240610,180800,2008075700,75600,75600,75600,75600,0
|
|
20240610,180700,2008075700,75600,75600,75600,75600,0
|
|
20240610,180600,2008075700,75600,75600,75600,75600,0
|
|
20240610,180500,2008075700,75600,75600,75600,75600,0
|
|
20240610,180400,2008075700,75600,75600,75600,75600,0
|
|
20240610,180300,2008075700,75600,75600,75600,75600,0
|
|
20240610,180200,2008075700,75600,75600,75600,75600,0
|
|
20240610,180100,2008075700,75600,75600,75600,75600,0
|
|
20240610,180000,2008075700,75600,75600,75600,75600,0
|
|
20240610,175900,2008075700,75600,75600,75600,75600,0
|
|
20240610,175800,2008075700,75600,75600,75600,75600,0
|
|
20240610,175700,2008075700,75600,75600,75600,75600,0
|
|
20240610,175600,2008075700,75600,75600,75600,75600,0
|
|
20240610,175500,2008075700,75600,75600,75600,75600,0
|
|
20240610,175400,2008075700,75600,75600,75600,75600,0
|
|
20240610,175300,2008075700,75600,75600,75600,75600,0
|
|
20240610,175200,2008075700,75600,75600,75600,75600,0
|
|
20240610,175100,2008075700,75600,75600,75600,75600,0
|
|
20240610,175000,2008075700,75600,75600,75600,75600,0
|
|
20240610,174900,2008075700,75600,75600,75600,75600,0
|
|
20240610,174800,2008075700,75600,75600,75600,75600,0
|
|
20240610,174700,2008075700,75600,75600,75600,75600,428
|
|
20240610,174600,2008075700,75600,75600,75600,75600,0
|
|
20240610,174500,2008075700,75600,75600,75600,75600,0
|
|
20240610,174400,2008075700,75600,75600,75600,75600,0
|
|
20240610,174300,2008075700,75600,75600,75600,75600,0
|
|
20240610,174200,2008075700,75600,75600,75600,75600,0
|
|
20240610,174100,2008075700,75600,75600,75600,75600,0
|
|
20240610,174000,2008075700,75600,75600,75600,75600,0
|
|
20240610,173900,2008075700,75600,75600,75600,75600,0
|
|
20240610,173800,2008075700,75600,75600,75600,75600,0
|
|
20240610,173700,2008075700,75600,75600,75600,75600,0
|
|
20240610,173600,2008075700,75600,75600,75600,75600,0
|
|
20240610,173500,2008075700,75600,75600,75600,75600,0
|
|
20240610,173400,2008075700,75600,75600,75600,75600,0
|
|
20240610,173300,2008075700,75600,75600,75600,75600,0
|
|
20240610,173200,2008075700,75600,75600,75600,75600,0
|
|
20240610,173100,2008075700,75600,75600,75600,75600,0
|
|
20240610,173000,2008075700,75600,75600,75600,75600,0
|
|
20240610,172900,2008075700,75600,75600,75600,75600,0
|
|
20240610,172800,2008075700,75600,75600,75600,75600,0
|
|
20240610,172700,2008075700,75600,75600,75600,75600,0
|
|
20240610,172600,2008075700,75600,75600,75600,75600,0
|
|
20240610,172500,2008075700,75600,75600,75600,75600,0
|
|
20240610,172400,2008075700,75600,75600,75600,75600,0
|
|
20240610,172300,2008075700,75600,75600,75600,75600,0
|
|
20240610,172200,2008075700,75600,75600,75600,75600,0
|
|
20240610,172100,2008075700,75600,75600,75600,75600,0
|
|
20240610,172000,2008075700,75600,75600,75600,75600,0
|
|
20240610,171900,2008075700,75600,75600,75600,75600,0
|
|
20240610,171800,2008075700,75600,75600,75600,75600,0
|
|
20240610,171700,2008075700,75600,75600,75600,75600,428
|
|
20240610,171600,2008075700,75600,75600,75600,75600,0
|
|
20240610,171500,2008075700,75600,75600,75600,75600,0
|
|
20240610,171400,2008075700,75600,75600,75600,75600,0
|
|
20240610,171300,2008075700,75600,75600,75600,75600,0
|
|
20240610,171200,2008075700,75600,75600,75600,75600,0
|
|
20240610,171100,2008075700,75600,75600,75600,75600,0
|
|
20240610,171000,2008075700,75600,75600,75600,75600,0
|
|
20240610,170900,2008075700,75600,75600,75600,75600,0
|
|
20240610,170800,2008075700,75600,75600,75600,75600,0
|
|
20240610,170700,2008075700,75600,75600,75600,75600,0
|
|
20240610,170600,2008075700,75600,75600,75600,75600,0
|
|
20240610,170500,2008075700,75600,75600,75600,75600,0
|
|
20240610,170400,2008075700,75600,75600,75600,75600,0
|
|
20240610,170300,2008075700,75600,75600,75600,75600,0
|
|
20240610,170200,2008075700,75600,75600,75600,75600,0
|
|
20240610,170100,2008075700,75600,75600,75600,75600,0
|
|
20240610,170000,2008075700,75600,75600,75600,75600,0
|
|
20240610,165900,2008075700,75600,75600,75600,75600,0
|
|
20240610,165800,2008075700,75600,75600,75600,75600,0
|
|
20240610,165700,2008075700,75600,75600,75600,75600,0
|
|
20240610,165600,2008075700,75600,75600,75600,75600,0
|
|
20240610,165500,2008075700,75600,75600,75600,75600,0
|
|
20240610,165400,2008075700,75600,75600,75600,75600,0
|
|
20240610,165300,2008075700,75600,75600,75600,75600,0
|
|
20240610,165200,2008075700,75600,75600,75600,75600,0
|
|
20240610,165100,2008075700,75600,75600,75600,75600,0
|
|
20240610,165000,2008075700,75600,75600,75600,75600,0
|
|
20240610,164900,2008075700,75600,75600,75600,75600,0
|
|
20240610,164800,2008075700,75600,75600,75600,75600,0
|
|
20240610,164700,2008075700,75600,75600,75600,75600,428
|
|
20240610,164600,2008075700,75600,75600,75600,75600,0
|
|
20240610,164500,2008075700,75600,75600,75600,75600,0
|
|
20240610,164400,2008075700,75600,75600,75600,75600,0
|
|
20240610,164300,2008075700,75600,75600,75600,75600,0
|
|
20240610,164200,2008075700,75600,75600,75600,75600,0
|
|
20240610,164100,2008075700,75600,75600,75600,75600,0
|
|
20240610,164000,2008075700,75600,75600,75600,75600,0
|
|
20240610,163900,2008075700,75600,75600,75600,75600,0
|
|
20240610,163800,2008075700,75600,75600,75600,75600,0
|
|
20240610,163700,2008075700,75600,75600,75600,75600,0
|
|
20240610,163600,2008075700,75600,75600,75600,75600,0
|
|
20240610,163500,2008075700,75600,75600,75600,75600,0
|
|
20240610,163400,2008075700,75600,75600,75600,75600,0
|
|
20240610,163300,2008075700,75600,75600,75600,75600,0
|
|
20240610,163200,2008075700,75600,75600,75600,75600,0
|
|
20240610,163100,2008075700,75600,75600,75600,75600,0
|
|
20240610,163000,2008075700,75600,75600,75600,75600,0
|
|
20240610,162900,2008075700,75600,75600,75600,75600,0
|
|
20240610,162800,2008075700,75600,75600,75600,75600,0
|
|
20240610,162700,2008075700,75600,75600,75600,75600,0
|
|
20240610,162600,2008075700,75600,75600,75600,75600,0
|
|
20240610,162500,2008075700,75600,75600,75600,75600,0
|
|
20240610,162400,2008075700,75600,75600,75600,75600,0
|
|
20240610,162300,2008075700,75600,75600,75600,75600,0
|
|
20240610,162200,2008075700,75600,75600,75600,75600,0
|
|
20240610,162100,2008075700,75600,75600,75600,75600,0
|
|
20240610,162000,2008075700,75600,75600,75600,75600,0
|
|
20240610,161900,2008075700,75600,75600,75600,75600,0
|
|
20240610,161800,2008075700,75600,75600,75600,75600,0
|
|
20240610,161700,2008075700,75600,75600,75600,75600,428
|
|
20240610,161600,2008075700,75600,75600,75600,75600,0
|
|
20240610,161500,2008075700,75600,75600,75600,75600,0
|
|
20240610,161400,2008075700,75600,75600,75600,75600,0
|
|
20240610,161300,2008075700,75600,75600,75600,75600,0
|
|
20240610,161200,2008075700,75600,75600,75600,75600,0
|
|
20240610,161100,2008075700,75600,75600,75600,75600,0
|
|
20240610,161000,2008075700,75600,75600,75600,75600,0
|
|
20240610,160900,2008075700,75600,75600,75600,75600,0
|
|
20240610,160800,2008075700,75600,75600,75600,75600,0
|
|
20240610,160700,2008075700,75600,75600,75600,75600,0
|
|
20240610,160600,2008075700,75600,75600,75600,75600,0
|
|
20240610,160500,2008075700,75600,75600,75600,75600,0
|
|
20240610,160400,2008075700,75600,75600,75600,75600,0
|
|
20240610,160300,2008075700,75600,75600,75600,75600,0
|
|
20240610,160200,2008075700,75600,75600,75600,75600,0
|
|
20240610,160100,2008075700,75600,75600,75600,75600,0
|
|
20240610,160000,2008075700,75600,75600,75600,75600,0
|
|
20240610,155900,2008075700,75600,75600,75600,75600,0
|
|
20240610,155800,2008075700,75600,75600,75600,75600,0
|
|
20240610,155700,2008075700,75600,75600,75600,75600,0
|
|
20240610,155600,2008075700,75600,75600,75600,75600,0
|
|
20240610,155500,2008075700,75600,75600,75600,75600,0
|
|
20240610,155400,2008075700,75600,75600,75600,75600,0
|
|
20240610,155300,2008075700,75600,75600,75600,75600,0
|
|
20240610,155200,2008075700,75600,75600,75600,75600,0
|
|
20240610,155100,2008075700,75600,75600,75600,75600,0
|
|
20240610,155000,2008075700,75600,75600,75600,75600,0
|
|
20240610,154900,2008075700,75600,75600,75600,75600,0
|
|
20240610,154800,2008075700,75600,75600,75600,75600,0
|
|
20240610,154700,2008075700,75600,75600,75600,75600,428
|
|
20240610,154600,2008075700,75600,75600,75600,75600,0
|
|
20240610,154500,2008075700,75600,75600,75600,75600,0
|
|
20240610,154400,2008075700,75600,75600,75600,75600,0
|
|
20240610,154300,2008075700,75600,75600,75600,75600,0
|
|
20240610,154200,2008075700,75600,75600,75600,75600,0
|
|
20240610,154100,2008075700,75600,75600,75600,75600,0
|
|
20240610,154000,2008075700,75600,75600,75600,75600,0
|
|
20240610,153900,2008075700,75600,75600,75600,75600,0
|
|
20240610,153800,2008075700,75600,75600,75600,75600,0
|
|
20240610,153700,2008075700,75600,75600,75600,75600,0
|
|
20240610,153600,2008075700,75600,75600,75600,75600,0
|
|
20240610,153500,2008075700,75600,75600,75600,75600,0
|
|
20240610,153400,2008075700,75600,75600,75600,75600,0
|
|
20240610,153300,2008075700,75600,75600,75600,75600,0
|
|
20240610,153200,2008075700,75600,75600,75600,75600,0
|
|
20240610,153100,2008075700,75600,75600,75600,75600,0
|
|
20240610,153000,2008075700,75600,75600,75600,75600,428
|
|
20240610,152900,1975718900,75500,75500,75500,75500,0
|
|
20240610,152800,1975718900,75500,75500,75500,75500,0
|
|
20240610,152700,1975718900,75500,75500,75500,75500,0
|
|
20240610,152600,1975718900,75500,75500,75500,75500,0
|
|
20240610,152500,1975718900,75500,75500,75500,75500,0
|
|
20240610,152400,1975718900,75500,75500,75500,75500,0
|
|
20240610,152300,1975718900,75500,75500,75500,75500,0
|
|
20240610,152200,1975718900,75500,75500,75500,75500,0
|
|
20240610,152100,1975718900,75500,75500,75500,75500,0
|
|
20240610,152000,1975718900,75500,75500,75500,75500,0
|
|
20240610,151900,1975718900,75500,75500,75500,75400,32
|
|
20240610,151800,1973303300,75500,75500,75500,75500,129
|
|
20240610,151700,1963563800,75500,75500,75500,75400,76
|
|
20240610,151600,1957825900,75500,75500,75500,75500,212
|
|
20240610,151500,1941819900,75500,75400,75500,75400,18
|
|
20240610,151400,1940461000,75500,75500,75500,75500,18
|
|
20240610,151300,1939102000,75500,75500,75500,75500,0
|
|
20240610,151200,1939102000,75500,75500,75500,75500,2
|
|
20240610,151100,1938951000,75500,75600,75600,75500,22
|
|
20240610,151000,1937289800,75500,75400,75500,75400,191
|
|
20240610,150900,1922870300,75400,75500,75500,75400,20
|
|
20240610,150800,1921362200,75500,75400,75500,75400,108
|
|
20240610,150700,1913218500,75400,75500,75500,75400,192
|
|
20240610,150600,1898741600,75400,75400,75400,75400,102
|
|
20240610,150500,1891050800,75400,75400,75400,75400,127
|
|
20240610,150400,1881475000,75400,75400,75400,75400,1
|
|
20240610,150300,1881399600,75400,75400,75400,75400,2
|
|
20240610,150200,1881248800,75400,75400,75400,75400,1
|
|
20240610,150100,1881173400,75400,75400,75400,75400,0
|
|
20240610,150000,1881173400,75400,75400,75400,75400,1
|
|
20240610,145900,1881098000,75400,75500,75500,75400,12
|
|
20240610,145800,1880192200,75400,75400,75500,75400,3
|
|
20240610,145700,1879965900,75500,75500,75500,75500,1
|
|
20240610,145600,1879890400,75600,75500,75600,75500,7
|
|
20240610,145500,1879361800,75500,75500,75500,75500,5
|
|
20240610,145400,1878984300,75400,75500,75500,75400,19
|
|
20240610,145300,1877550800,75500,75600,75600,75500,141
|
|
20240610,145200,1866895200,75500,75500,75500,75500,11
|
|
20240610,145100,1866064700,75600,75600,75600,75600,1
|
|
20240610,145000,1865989100,75600,75600,75600,75600,1
|
|
20240610,144900,1865913500,75600,75600,75600,75600,0
|
|
20240610,144800,1865913500,75600,75600,75600,75600,10
|
|
20240610,144700,1865157500,75600,75600,75600,75600,1
|
|
20240610,144600,1865081900,75500,75500,75500,75500,12
|
|
20240610,144500,1864175900,75600,75600,75600,75600,4
|
|
20240610,144400,1863873500,75500,75600,75600,75500,6
|
|
20240610,144300,1863420200,75500,75500,75500,75500,1
|
|
20240610,144200,1863344700,75600,75600,75600,75600,1
|
|
20240610,144100,1863269100,75600,75600,75600,75600,2
|
|
20240610,144000,1863117900,75500,75500,75500,75500,1
|
|
20240610,143900,1863042400,75500,75600,75600,75500,135
|
|
20240610,143800,1852849800,75500,75500,75500,75500,13
|
|
20240610,143700,1851868300,75500,75500,75500,75500,1
|
|
20240610,143600,1851792800,75500,75500,75500,75500,1
|
|
20240610,143500,1851717300,75500,75500,75500,75500,1
|
|
20240610,143400,1851641800,75500,75600,75600,75500,51
|
|
20240610,143300,1847791200,75600,75600,75600,75600,51
|
|
20240610,143200,1843935600,75600,75600,75600,75600,71
|
|
20240610,143100,1838568000,75500,75500,75500,75500,1
|
|
20240610,143000,1838492500,75500,75500,75500,75500,112
|
|
20240610,142900,1830036500,75500,75600,75600,75500,65
|
|
20240610,142800,1825128900,75500,75500,75500,75500,0
|
|
20240610,142700,1825128900,75500,75500,75600,75500,3
|
|
20240610,142600,1824902300,75500,75600,75600,75500,3
|
|
20240610,142500,1824675700,75500,75500,75500,75500,1
|
|
20240610,142400,1824600200,75500,75500,75600,75500,25
|
|
20240610,142300,1822712600,75500,75500,75500,75500,17
|
|
20240610,142200,1821429100,75600,75600,75600,75600,2
|
|
20240610,142100,1821277900,75600,75600,75600,75600,76
|
|
20240610,142000,1815532300,75600,75500,75600,75500,40
|
|
20240610,141900,1812508400,75500,75500,75500,75500,0
|
|
20240610,141800,1812508400,75500,75500,75500,75500,10
|
|
20240610,141700,1811753400,75500,75500,75600,75500,13
|
|
20240610,141600,1810771800,75500,75500,75500,75500,2
|
|
20240610,141500,1810620800,75600,75600,75600,75600,90
|
|
20240610,141400,1803816800,75600,75600,75600,75600,10
|
|
20240610,141300,1803060800,75600,75600,75600,75600,90
|
|
20240610,141200,1796256800,75500,75600,75600,75500,11
|
|
20240610,141100,1795426200,75500,75500,75500,75500,166
|
|
20240610,141000,1782893200,75600,75600,75600,75600,2
|
|
20240610,140900,1782742000,75500,75500,75500,75500,1
|
|
20240610,140800,1782666500,75500,75500,75500,75500,8
|
|
20240610,140700,1782062500,75500,75500,75500,75500,0
|
|
20240610,140600,1782062500,75500,75500,75500,75500,0
|
|
20240610,140500,1782062500,75500,75500,75500,75500,1
|
|
20240610,140400,1781987000,75500,75500,75500,75500,0
|
|
20240610,140300,1781987000,75500,75500,75500,75500,0
|
|
20240610,140200,1781987000,75500,75400,75500,75400,105
|
|
20240610,140100,1774068000,75400,75400,75400,75400,0
|
|
20240610,140000,1774068000,75400,75500,75500,75400,52
|
|
20240610,135900,1770145800,75500,75500,75500,75500,4
|
|
20240610,135800,1769843800,75500,75500,75500,75500,4
|
|
20240610,135700,1769541800,75500,75500,75500,75500,2
|
|
20240610,135600,1769390800,75500,75500,75500,75500,2
|
|
20240610,135500,1769239800,75600,75600,75600,75600,0
|
|
20240610,135400,1769239800,75600,75600,75600,75600,0
|
|
20240610,135300,1769239800,75600,75600,75600,75600,0
|
|
20240610,135200,1769239800,75600,75500,75600,75500,15
|
|
20240610,135100,1768107200,75400,75400,75400,75400,3
|
|
20240610,135000,1767881000,75400,75400,75400,75400,0
|
|
20240610,134900,1767881000,75400,75500,75500,75400,13
|
|
20240610,134800,1766900700,75400,75400,75400,75400,0
|
|
20240610,134700,1766900700,75400,75400,75400,75400,0
|
|
20240610,134600,1766900700,75400,75400,75400,75400,51
|
|
20240610,134500,1763055300,75400,75300,75400,75300,44
|
|
20240610,134400,1759741800,75400,75400,75400,75400,15
|
|
20240610,134300,1758610800,75200,75200,75200,75200,5
|
|
20240610,134200,1758234800,75300,75300,75300,75300,5
|
|
20240610,134100,1757858300,75200,75200,75200,75200,5
|
|
20240610,134000,1757482300,75200,75200,75200,75200,120
|
|
20240610,133900,1748458300,75200,75200,75200,75200,0
|
|
20240610,133800,1748458300,75200,75300,75300,75200,657
|
|
20240610,133700,1698986700,75300,75300,75300,75300,0
|
|
20240610,133600,1698986700,75300,75300,75300,75300,6
|
|
20240610,133500,1698534900,75300,75300,75300,75300,2
|
|
20240610,133400,1698384300,75300,75400,75400,75300,200
|
|
20240610,133300,1683314900,75400,75500,75500,75400,100
|
|
20240610,133200,1675770600,75500,75500,75500,75500,1
|
|
20240610,133100,1675695100,75500,75500,75500,75500,11
|
|
20240610,133000,1674864600,75600,75600,75600,75600,64
|
|
20240610,132900,1670026200,75500,75500,75500,75500,26
|
|
20240610,132800,1668063200,75400,75400,75400,75400,1
|
|
20240610,132700,1667987800,75300,75300,75300,75300,1
|
|
20240610,132600,1667912500,75500,75300,75500,75300,19
|
|
20240610,132500,1666481200,75300,75500,75600,75300,4
|
|
20240610,132400,1666179300,75500,75500,75500,75500,0
|
|
20240610,132300,1666179300,75500,75500,75600,75500,4
|
|
20240610,132200,1665877100,75500,75500,75500,75500,31
|
|
20240610,132100,1663536600,75600,75300,75600,75300,14
|
|
20240610,132000,1662478900,75400,75400,75400,75400,20
|
|
20240610,131900,1660970900,75500,75500,75500,75500,79
|
|
20240610,131800,1655006400,75500,75400,75500,75400,26
|
|
20240610,131700,1653043500,75500,75500,75500,75500,25
|
|
20240610,131600,1651156000,75400,75400,75400,75400,10
|
|
20240610,131500,1650402000,75300,75300,75500,75300,15
|
|
20240610,131400,1649272300,75300,75300,75300,75300,1
|
|
20240610,131300,1649197000,75300,75300,75300,75300,10
|
|
20240610,131200,1648444000,75300,75300,75300,75300,2
|
|
20240610,131100,1648293400,75500,75500,75500,75500,0
|
|
20240610,131000,1648293400,75500,75500,75500,75500,1
|
|
20240610,130900,1648217900,75400,75400,75400,75400,34
|
|
20240610,130800,1645654300,75400,75300,75400,75300,92
|
|
20240610,130700,1638726200,75200,75200,75200,75200,0
|
|
20240610,130600,1638726200,75200,75300,75300,75200,85
|
|
20240610,130500,1632331800,75300,75300,75300,75300,153
|
|
20240610,130400,1620810900,75300,75300,75300,75300,0
|
|
20240610,130300,1620810900,75300,75300,75300,75300,0
|
|
20240610,130200,1620810900,75300,75300,75300,75300,0
|
|
20240610,130100,1620810900,75300,75300,75300,75300,0
|
|
20240610,130000,1620810900,75300,75300,75300,75300,3
|
|
20240610,125900,1620585000,75300,75300,75300,75300,2
|
|
20240610,125800,1620434400,75400,75400,75400,75400,303
|
|
20240610,125700,1597588200,75400,75300,75400,75300,16
|
|
20240610,125600,1596382100,75300,75300,75300,75300,0
|
|
20240610,125500,1596382100,75300,75300,75300,75300,0
|
|
20240610,125400,1596382100,75300,75300,75300,75300,0
|
|
20240610,125300,1596382100,75300,75300,75300,75300,19
|
|
20240610,125200,1594951400,75400,75400,75400,75400,1
|
|
20240610,125100,1594876000,75300,75400,75400,75300,127
|
|
20240610,125000,1585302100,75400,75400,75400,75400,1
|
|
20240610,124900,1585226700,75400,75300,75400,75300,9
|
|
20240610,124800,1584548200,75300,75400,75400,75300,121
|
|
20240610,124700,1575425100,75400,75400,75400,75400,4
|
|
20240610,124600,1575123500,75400,75400,75400,75400,86
|
|
20240610,124500,1568639100,75300,75300,75300,75300,1
|
|
20240610,124400,1568563800,75300,75400,75400,75300,27
|
|
20240610,124300,1566529300,75400,75400,75500,75400,10
|
|
20240610,124200,1565775200,75600,75700,75700,75600,26
|
|
20240610,124100,1563807600,75600,75500,75600,75500,170
|
|
20240610,124000,1550971300,75500,75600,75700,75500,101
|
|
20240610,123900,1543335400,75500,75400,75500,75400,98
|
|
20240610,123800,1535940600,75400,75200,75400,75200,23
|
|
20240610,123700,1534209400,75400,75400,75400,75400,0
|
|
20240610,123600,1534209400,75400,75400,75400,75400,0
|
|
20240610,123500,1534209400,75400,75400,75400,75300,9
|
|
20240610,123400,1533530900,75400,75400,75400,75400,0
|
|
20240610,123300,1533530900,75400,75400,75400,75400,0
|
|
20240610,123200,1533530900,75400,75400,75400,75400,0
|
|
20240610,123100,1533530900,75400,75200,75400,75200,121
|
|
20240610,123000,1524431500,75400,75200,75400,75200,2
|
|
20240610,122900,1524280900,75200,75400,75400,75200,140
|
|
20240610,122800,1513725700,75400,75400,75400,75400,3
|
|
20240610,122700,1513499500,75400,75400,75400,75400,33
|
|
20240610,122600,1511011300,75400,75400,75400,75400,53
|
|
20240610,122500,1507015100,75400,75400,75400,75400,130
|
|
20240610,122400,1497213100,75400,75400,75400,75400,0
|
|
20240610,122300,1497213100,75400,75500,75500,75400,278
|
|
20240610,122200,1476230200,75500,75600,75600,75500,110
|
|
20240610,122100,1467914300,75600,75700,75700,75600,114
|
|
20240610,122000,1459294600,75700,75700,75700,75700,2
|
|
20240610,121900,1459143200,75600,75600,75600,75600,5
|
|
20240610,121800,1458765200,75600,75600,75600,75600,1
|
|
20240610,121700,1458689600,75600,75600,75600,75600,20
|
|
20240610,121600,1457177600,75600,75600,75600,75600,90
|
|
20240610,121500,1450373600,75600,75500,75600,75500,4
|
|
20240610,121400,1450071400,75500,75500,75500,75500,1
|
|
20240610,121300,1449995900,75500,75500,75500,75500,10
|
|
20240610,121200,1449240900,75500,75500,75500,75500,9
|
|
20240610,121100,1448561400,75500,75500,75500,75500,1
|
|
20240610,121000,1448485900,75500,75500,75500,75500,59
|
|
20240610,120900,1444031400,75500,75500,75500,75500,0
|
|
20240610,120800,1444031400,75500,75500,75500,75500,1
|
|
20240610,120700,1443955900,75600,75600,75600,75600,0
|
|
20240610,120600,1443955900,75600,75500,75600,75500,3
|
|
20240610,120500,1443729300,75500,75500,75500,75500,21
|
|
20240610,120400,1442143800,75500,75500,75600,75500,7
|
|
20240610,120300,1441615200,75500,75600,75600,75500,212
|
|
20240610,120200,1425608100,75600,75600,75600,75600,0
|
|
20240610,120100,1425608100,75600,75500,75600,75500,3
|
|
20240610,120000,1425381500,75500,75500,75500,75500,13
|
|
20240610,115900,1424400000,75500,75500,75500,75500,10
|
|
20240610,115800,1423645000,75500,75500,75500,75500,1
|
|
20240610,115700,1423569500,75600,75600,75600,75600,0
|
|
20240610,115600,1423569500,75600,75600,75600,75500,37
|
|
20240610,115500,1420772400,75700,75600,75700,75600,67
|
|
20240610,115400,1415707100,75600,75500,75600,75500,118
|
|
20240610,115300,1406796800,75500,75500,75500,75500,0
|
|
20240610,115200,1406796800,75500,75500,75500,75500,30
|
|
20240610,115100,1404531800,75500,75400,75500,75400,46
|
|
20240610,115000,1401059800,75400,75400,75400,75400,3
|
|
20240610,114900,1400833600,75500,75500,75500,75500,1
|
|
20240610,114800,1400758100,75400,75400,75400,75400,10
|
|
20240610,114700,1400004100,75400,75400,75400,75400,18
|
|
20240610,114600,1398646900,75400,75500,75500,75400,31
|
|
20240610,114500,1396309400,75400,75400,75400,75400,4
|
|
20240610,114400,1396007800,75500,75500,75500,75400,16
|
|
20240610,114300,1394800300,75500,75500,75500,75500,79
|
|
20240610,114200,1388835800,75500,75500,75500,75500,15
|
|
20240610,114100,1387703300,75500,75500,75500,75500,4
|
|
20240610,114000,1387401300,75500,75500,75500,75500,1
|
|
20240610,113900,1387325800,75500,75600,75600,75500,58
|
|
20240610,113800,1382946700,75600,75600,75600,75600,2
|
|
20240610,113700,1382795500,75600,75600,75600,75600,36
|
|
20240610,113600,1380073900,75600,75500,75600,75500,20
|
|
20240610,113500,1378563500,75500,75500,75500,75500,9
|
|
20240610,113400,1377884000,75500,75600,75600,75500,2
|
|
20240610,113300,1377732900,75500,75500,75500,75500,1
|
|
20240610,113200,1377657400,75500,75500,75500,75500,4
|
|
20240610,113100,1377355400,75500,75500,75500,75500,11
|
|
20240610,113000,1376524900,75500,75500,75500,75500,0
|
|
20240610,112900,1376524900,75500,75500,75500,75500,1
|
|
20240610,112800,1376449400,75500,75500,75500,75500,1
|
|
20240610,112700,1376373900,75500,75500,75500,75500,0
|
|
20240610,112600,1376373900,75500,75500,75500,75500,0
|
|
20240610,112500,1376373900,75500,75700,75700,75500,14
|
|
20240610,112400,1375314300,75700,75700,75700,75600,64
|
|
20240610,112300,1370470400,75700,75700,75700,75700,0
|
|
20240610,112200,1370470400,75700,75700,75700,75700,261
|
|
20240610,112100,1350712700,75700,75700,75700,75700,1
|
|
20240610,112000,1350637000,75600,75700,75800,75600,43
|
|
20240610,111900,1347380800,75800,75700,75800,75700,58
|
|
20240610,111800,1342987500,75700,75800,75800,75700,11
|
|
20240610,111700,1342153800,75700,75700,75800,75700,52
|
|
20240610,111600,1338215400,75800,75800,75800,75800,2
|
|
20240610,111500,1338063800,75800,75700,75800,75700,35
|
|
20240610,111400,1335414100,75700,75500,75700,75500,38
|
|
20240610,111300,1332539300,75500,75500,75500,75500,20
|
|
20240610,111200,1331029300,75500,75500,75500,75400,75
|
|
20240610,111100,1325367000,75500,75500,75500,75500,16
|
|
20240610,111000,1324159000,75700,75500,75700,75500,53
|
|
20240610,110900,1320148300,75600,75500,75600,75500,13
|
|
20240610,110800,1319166700,75500,75500,75500,75500,18
|
|
20240610,110700,1317807700,75500,75500,75500,75500,6
|
|
20240610,110600,1317354700,75800,75800,75800,75800,0
|
|
20240610,110500,1317354700,75800,75700,75800,75700,28
|
|
20240610,110400,1315233700,75800,75800,75900,75800,14
|
|
20240610,110300,1314171300,75900,75500,76000,75500,315
|
|
20240610,110200,1290264100,75600,75600,75600,75600,1
|
|
20240610,110100,1290188500,75600,75500,75600,75500,11
|
|
20240610,110000,1289357500,75600,75600,75700,75600,30
|
|
20240610,105900,1287089400,75800,75800,75800,75800,26
|
|
20240610,105800,1285118600,75900,75900,75900,75900,21
|
|
20240610,105700,1283524700,75900,75600,75900,75600,169
|
|
20240610,105600,1270711300,75800,75800,75900,75800,72
|
|
20240610,105500,1265253400,75900,75800,75900,75800,2
|
|
20240610,105400,1265101700,75800,75600,75800,75600,26
|
|
20240610,105300,1263134100,75700,75800,75800,75700,264
|
|
20240610,105200,1243123000,75700,75800,75800,75500,67
|
|
20240610,105100,1238048600,75800,75800,75900,75800,32
|
|
20240610,105000,1235620900,76000,75800,76000,75800,20
|
|
20240610,104900,1234103700,75800,75700,75800,75700,177
|
|
20240610,104800,1220691400,75700,75800,75800,75700,144
|
|
20240610,104700,1209780600,75800,75800,75800,75800,25
|
|
20240610,104600,1207885600,75800,76000,76100,75800,66
|
|
20240610,104500,1202873300,76000,75900,76000,75900,33
|
|
20240610,104400,1200365400,76000,76000,76000,76000,211
|
|
20240610,104300,1184329400,76000,75600,76000,75600,1182
|
|
20240610,104200,1094629600,75800,75500,75800,75500,244
|
|
20240610,104100,1076198500,75700,75600,75700,75600,88
|
|
20240610,104000,1069537900,75500,75800,75800,75500,315
|
|
20240610,103900,1045671600,75800,75700,75800,75700,112
|
|
20240610,103800,1037186000,75700,75700,75800,75700,44
|
|
20240610,103700,1033855000,75700,75800,75800,75700,39
|
|
20240610,103600,1030899300,75900,75900,75900,75900,45
|
|
20240610,103500,1027483800,75900,75800,76000,75800,783
|
|
20240610,103400,968000400,75800,75700,75800,75700,479
|
|
20240610,103300,931707400,75700,75500,75700,75500,148
|
|
20240610,103200,920504000,75500,75700,75700,75500,43
|
|
20240610,103100,917249300,75700,75700,75700,75500,194
|
|
20240610,103000,902564900,75700,75700,75700,75700,67
|
|
20240610,102900,897493000,75700,75700,76000,75600,419
|
|
20240610,102800,865707000,75700,75700,75800,75700,108
|
|
20240610,102700,857521300,75500,75300,75900,75200,1112
|
|
20240610,102600,773338400,75200,75200,75200,75100,84
|
|
20240610,102500,767021700,75300,75400,75600,75300,428
|
|
20240610,102400,734714400,75300,75200,75300,75200,47
|
|
20240610,102300,731175600,75300,75200,75300,75200,41
|
|
20240610,102200,728091400,75100,75100,75100,75100,17
|
|
20240610,102100,726814700,75100,75100,75100,75000,67
|
|
20240610,102000,721783900,75100,75100,75200,75100,182
|
|
20240610,101900,708104200,75100,74800,75100,74800,125
|
|
20240610,101800,698724400,74800,74800,74800,74700,60
|
|
20240610,101700,694236500,74900,74700,74900,74700,101
|
|
20240610,101600,686672900,74600,74700,74700,74600,66
|
|
20240610,101500,681742800,74900,74900,74900,74700,127
|
|
20240610,101400,672230700,74900,75000,75000,74900,274
|
|
20240610,101300,651680800,74900,75000,75000,74900,62
|
|
20240610,101200,647030900,75000,74900,75000,74900,37
|
|
20240610,101100,644257900,74900,74900,74900,74700,96
|
|
20240610,101000,637069100,75000,75000,75000,75000,5
|
|
20240610,100900,636694100,75100,74900,75100,74900,64
|
|
20240610,100800,631891100,75100,75500,75500,75100,262
|
|
20240610,100700,612158500,75500,75500,75600,75300,151
|
|
20240610,100600,600764800,75300,75400,75700,75300,498
|
|
20240610,100500,563225500,75400,75700,75700,75300,120
|
|
20240610,100400,554166900,75700,75200,75800,75200,379
|
|
20240610,100300,525498100,75200,75300,75600,75100,916
|
|
20240610,100200,456410800,75300,75000,75500,75000,334
|
|
20240610,100100,431285900,74900,75000,75200,74800,1039
|
|
20240610,100000,353420500,75000,74900,75000,74600,840
|
|
20240610,095900,290523400,74900,74500,75000,74500,940
|
|
20240610,095800,220165600,74700,74000,74700,73900,977
|
|
20240610,095700,147647100,73800,73800,74000,73800,339
|
|
20240610,095600,122605500,73800,73600,73800,73600,66
|
|
20240610,095500,117738400,73600,73500,73600,73500,14
|
|
20240610,095400,116708900,73500,73500,73500,73500,3
|
|
20240610,095300,116488400,73400,73500,73600,73400,21
|
|
20240610,095200,114944500,73500,73300,73500,73300,132
|
|
20240610,095100,105243700,73200,73000,73200,73000,6
|
|
20240610,095000,104804900,73000,73000,73000,73000,1
|
|
20240610,094900,104731900,73200,73000,73200,73000,7
|
|
20240610,094800,104220500,73200,73300,73300,73200,6
|
|
20240610,094700,103780900,73200,73100,73200,73100,84
|
|
20240610,094600,97634200,73000,73000,73100,73000,18
|
|
20240610,094500,96319200,73000,73000,73000,73000,5
|
|
20240610,094400,95954200,73000,72900,73000,72900,28
|
|
20240610,094300,93910500,72700,72900,72900,72700,5
|
|
20240610,094200,93546800,72900,72900,72900,72900,1
|
|
20240610,094100,93473900,73000,73000,73000,73000,0
|
|
20240610,094000,93473900,73000,72900,73000,72900,20
|
|
20240610,093900,92015200,72700,72700,72700,72700,0
|
|
20240610,093800,92015200,72700,72700,72700,72700,1
|
|
20240610,093700,91942500,72800,72800,72800,72800,45
|
|
20240610,093600,88666500,72800,72800,72800,72800,10
|
|
20240610,093500,87938500,72800,72800,72800,72800,67
|
|
20240610,093400,83060900,72700,72700,72700,72700,0
|
|
20240610,093300,83060900,72700,72600,72700,72600,57
|
|
20240610,093200,78919300,72500,72500,72500,72500,1
|
|
20240610,093100,78846800,72500,72500,72500,72500,32
|
|
20240610,093000,76526800,72500,72500,72500,72500,1
|
|
20240610,092900,76454300,72400,72400,72400,72400,5
|
|
20240610,092800,76092300,72400,72600,72600,72400,6
|
|
20240610,092700,75657700,72600,72400,72600,72400,29
|
|
20240610,092600,73557100,72400,72200,72400,72200,175
|
|
20240610,092500,60888700,72200,72200,72200,72200,15
|
|
20240610,092400,59805700,72300,72300,72300,72300,1
|
|
20240610,092300,59733400,72300,72300,72300,72300,5
|
|
20240610,092200,59371900,72200,72200,72200,72200,0
|
|
20240610,092100,59371900,72200,72200,72200,72200,2
|
|
20240610,092000,59227500,72300,72300,72300,72300,5
|
|
20240610,091900,58866000,72300,72200,72300,72200,60
|
|
20240610,091800,54532700,72300,72300,72300,72300,56
|
|
20240610,091700,50483900,72400,72500,72500,72300,121
|
|
20240610,091600,41727600,72500,72500,72500,72500,0
|
|
20240610,091500,41727600,72500,72500,72500,72500,16
|
|
20240610,091400,40567600,72300,72300,72300,72300,0
|
|
20240610,091300,40567600,72300,72300,72300,72300,1
|
|
20240610,091200,40495300,72300,72300,72300,72300,3
|
|
20240610,091100,40278400,72400,72400,72400,72400,0
|
|
20240610,091000,40278400,72400,72500,72500,72400,3
|
|
20240610,090900,40061100,72500,72500,72500,72500,0
|
|
20240610,090800,40061100,72500,72500,72500,72500,0
|
|
20240610,090700,40061100,72500,72500,72500,72500,7
|
|
20240610,090600,39553600,72500,72500,72500,72500,0
|
|
20240610,090500,39553600,72500,72500,72500,72500,90
|
|
20240610,090400,33028600,72600,72800,72800,72600,91
|
|
20240610,090300,26404400,72900,72900,72900,72900,152
|
|
20240610,090200,15323600,72900,73100,73100,72900,66
|
|
20240610,090100,10510000,73200,73000,73200,73000,24
|
|
20240610,090000,8755100,72900,72900,73000,72900,120
|