651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194800,14616650200,92900,92900,92900,92900,2990
|
|
20240604,194700,14616650200,92900,92900,92900,92900,0
|
|
20240604,194600,14616650200,92900,92900,92900,92900,0
|
|
20240604,194500,14616650200,92900,92900,92900,92900,0
|
|
20240604,194400,14616650200,92900,92900,92900,92900,0
|
|
20240604,194300,14616650200,92900,92900,92900,92900,0
|
|
20240604,194200,14616650200,92900,92900,92900,92900,0
|
|
20240604,194100,14616650200,92900,92900,92900,92900,0
|
|
20240604,194000,14616650200,92900,92900,92900,92900,0
|
|
20240604,193900,14616650200,92900,92900,92900,92900,0
|
|
20240604,193800,14616650200,92900,92900,92900,92900,0
|
|
20240604,193700,14616650200,92900,92900,92900,92900,0
|
|
20240604,193600,14616650200,92900,92900,92900,92900,0
|
|
20240604,193500,14616650200,92900,92900,92900,92900,0
|
|
20240604,193400,14616650200,92900,92900,92900,92900,0
|
|
20240604,193300,14616650200,92900,92900,92900,92900,0
|
|
20240604,193200,14616650200,92900,92900,92900,92900,0
|
|
20240604,193100,14616650200,92900,92900,92900,92900,0
|
|
20240604,193000,14616650200,92900,92900,92900,92900,0
|
|
20240604,192900,14616650200,92900,92900,92900,92900,0
|
|
20240604,192800,14616650200,92900,92900,92900,92900,0
|
|
20240604,192700,14616650200,92900,92900,92900,92900,0
|
|
20240604,192600,14616650200,92900,92900,92900,92900,0
|
|
20240604,192500,14616650200,92900,92900,92900,92900,0
|
|
20240604,192400,14616650200,92900,92900,92900,92900,0
|
|
20240604,192300,14616650200,92900,92900,92900,92900,0
|
|
20240604,192200,14616650200,92900,92900,92900,92900,0
|
|
20240604,192100,14616650200,92900,92900,92900,92900,0
|
|
20240604,192000,14616650200,92900,92900,92900,92900,0
|
|
20240604,191900,14616650200,92900,92900,92900,92900,0
|
|
20240604,191800,14616650200,92900,92900,92900,92900,2990
|
|
20240604,191700,14616650200,92900,92900,92900,92900,0
|
|
20240604,191600,14616650200,92900,92900,92900,92900,0
|
|
20240604,191500,14616650200,92900,92900,92900,92900,0
|
|
20240604,191400,14616650200,92900,92900,92900,92900,0
|
|
20240604,191300,14616650200,92900,92900,92900,92900,0
|
|
20240604,191200,14616650200,92900,92900,92900,92900,0
|
|
20240604,191100,14616650200,92900,92900,92900,92900,0
|
|
20240604,191000,14616650200,92900,92900,92900,92900,0
|
|
20240604,190900,14616650200,92900,92900,92900,92900,0
|
|
20240604,190800,14616650200,92900,92900,92900,92900,0
|
|
20240604,190700,14616650200,92900,92900,92900,92900,0
|
|
20240604,190600,14616650200,92900,92900,92900,92900,0
|
|
20240604,190500,14616650200,92900,92900,92900,92900,0
|
|
20240604,190400,14616650200,92900,92900,92900,92900,0
|
|
20240604,190300,14616650200,92900,92900,92900,92900,0
|
|
20240604,190200,14616650200,92900,92900,92900,92900,0
|
|
20240604,190100,14616650200,92900,92900,92900,92900,0
|
|
20240604,190000,14616650200,92900,92900,92900,92900,0
|
|
20240604,185900,14616650200,92900,92900,92900,92900,0
|
|
20240604,185800,14616650200,92900,92900,92900,92900,0
|
|
20240604,185700,14616650200,92900,92900,92900,92900,0
|
|
20240604,185600,14616650200,92900,92900,92900,92900,0
|
|
20240604,185500,14616650200,92900,92900,92900,92900,0
|
|
20240604,185400,14616650200,92900,92900,92900,92900,0
|
|
20240604,185300,14616650200,92900,92900,92900,92900,0
|
|
20240604,185200,14616650200,92900,92900,92900,92900,0
|
|
20240604,185100,14616650200,92900,92900,92900,92900,0
|
|
20240604,185000,14616650200,92900,92900,92900,92900,0
|
|
20240604,184900,14616650200,92900,92900,92900,92900,0
|
|
20240604,184800,14616650200,92900,92900,92900,92900,2990
|
|
20240604,184700,14616650200,92900,92900,92900,92900,0
|
|
20240604,184600,14616650200,92900,92900,92900,92900,0
|
|
20240604,184500,14616650200,92900,92900,92900,92900,0
|
|
20240604,184400,14616650200,92900,92900,92900,92900,0
|
|
20240604,184300,14616650200,92900,92900,92900,92900,0
|
|
20240604,184200,14616650200,92900,92900,92900,92900,0
|
|
20240604,184100,14616650200,92900,92900,92900,92900,0
|
|
20240604,184000,14616650200,92900,92900,92900,92900,0
|
|
20240604,183900,14616650200,92900,92900,92900,92900,0
|
|
20240604,183800,14616650200,92900,92900,92900,92900,0
|
|
20240604,183700,14616650200,92900,92900,92900,92900,0
|
|
20240604,183600,14616650200,92900,92900,92900,92900,0
|
|
20240604,183500,14616650200,92900,92900,92900,92900,0
|
|
20240604,183400,14616650200,92900,92900,92900,92900,0
|
|
20240604,183300,14616650200,92900,92900,92900,92900,0
|
|
20240604,183200,14616650200,92900,92900,92900,92900,0
|
|
20240604,183100,14616650200,92900,92900,92900,92900,0
|
|
20240604,183000,14616650200,92900,92900,92900,92900,0
|
|
20240604,182900,14616650200,92900,92900,92900,92900,0
|
|
20240604,182800,14616650200,92900,92900,92900,92900,0
|
|
20240604,182700,14616650200,92900,92900,92900,92900,0
|
|
20240604,182600,14616650200,92900,92900,92900,92900,0
|
|
20240604,182500,14616650200,92900,92900,92900,92900,0
|
|
20240604,182400,14616650200,92900,92900,92900,92900,0
|
|
20240604,182300,14616650200,92900,92900,92900,92900,0
|
|
20240604,182200,14616650200,92900,92900,92900,92900,0
|
|
20240604,182100,14616650200,92900,92900,92900,92900,0
|
|
20240604,182000,14616650200,92900,92900,92900,92900,0
|
|
20240604,181900,14616650200,92900,92900,92900,92900,0
|
|
20240604,181800,14616650200,92900,92900,92900,92900,2990
|
|
20240604,181700,14616650200,92900,92900,92900,92900,0
|
|
20240604,181600,14616650200,92900,92900,92900,92900,0
|
|
20240604,181500,14616650200,92900,92900,92900,92900,0
|
|
20240604,181400,14616650200,92900,92900,92900,92900,0
|
|
20240604,181300,14616650200,92900,92900,92900,92900,0
|
|
20240604,181200,14616650200,92900,92900,92900,92900,0
|
|
20240604,181100,14616650200,92900,92900,92900,92900,0
|
|
20240604,181000,14616650200,92900,92900,92900,92900,0
|
|
20240604,180900,14616650200,92900,92900,92900,92900,0
|
|
20240604,180800,14616650200,92900,92900,92900,92900,0
|
|
20240604,180700,14616650200,92900,92900,92900,92900,0
|
|
20240604,180600,14616650200,92900,92900,92900,92900,0
|
|
20240604,180500,14616650200,92900,92900,92900,92900,0
|
|
20240604,180400,14616650200,92900,92900,92900,92900,0
|
|
20240604,180300,14616650200,92900,92900,92900,92900,0
|
|
20240604,180200,14616650200,92900,92900,92900,92900,0
|
|
20240604,180100,14616650200,92900,92900,92900,92900,0
|
|
20240604,180000,14616650200,92900,92900,92900,92900,0
|
|
20240604,175900,14616650200,92900,92900,92900,92900,0
|
|
20240604,175800,14616650200,92900,92900,92900,92900,0
|
|
20240604,175700,14616650200,92900,92900,92900,92900,0
|
|
20240604,175600,14616650200,92900,92900,92900,92900,0
|
|
20240604,175500,14616650200,92900,92900,92900,92900,0
|
|
20240604,175400,14616650200,92900,92900,92900,92900,0
|
|
20240604,175300,14616650200,92900,92900,92900,92900,0
|
|
20240604,175200,14616650200,92900,92900,92900,92900,0
|
|
20240604,175100,14616650200,92900,92900,92900,92900,0
|
|
20240604,175000,14616650200,92900,92900,92900,92900,0
|
|
20240604,174900,14616650200,92900,92900,92900,92900,0
|
|
20240604,174800,14616650200,92900,92900,92900,92900,2990
|
|
20240604,174700,14616650200,92900,92900,92900,92900,0
|
|
20240604,174600,14616650200,92900,92900,92900,92900,0
|
|
20240604,174500,14616650200,92900,92900,92900,92900,0
|
|
20240604,174400,14616650200,92900,92900,92900,92900,0
|
|
20240604,174300,14616650200,92900,92900,92900,92900,0
|
|
20240604,174200,14616650200,92900,92900,92900,92900,0
|
|
20240604,174100,14616650200,92900,92900,92900,92900,0
|
|
20240604,174000,14616650200,92900,92900,92900,92900,0
|
|
20240604,173900,14616650200,92900,92900,92900,92900,0
|
|
20240604,173800,14616650200,92900,92900,92900,92900,0
|
|
20240604,173700,14616650200,92900,92900,92900,92900,0
|
|
20240604,173600,14616650200,92900,92900,92900,92900,0
|
|
20240604,173500,14616650200,92900,92900,92900,92900,0
|
|
20240604,173400,14616650200,92900,92900,92900,92900,0
|
|
20240604,173300,14616650200,92900,92900,92900,92900,0
|
|
20240604,173200,14616650200,92900,92900,92900,92900,0
|
|
20240604,173100,14616650200,92900,92900,92900,92900,0
|
|
20240604,173000,14616650200,92900,92900,92900,92900,0
|
|
20240604,172900,14616650200,92900,92900,92900,92900,0
|
|
20240604,172800,14616650200,92900,92900,92900,92900,0
|
|
20240604,172700,14616650200,92900,92900,92900,92900,0
|
|
20240604,172600,14616650200,92900,92900,92900,92900,0
|
|
20240604,172500,14616650200,92900,92900,92900,92900,0
|
|
20240604,172400,14616650200,92900,92900,92900,92900,0
|
|
20240604,172300,14616650200,92900,92900,92900,92900,0
|
|
20240604,172200,14616650200,92900,92900,92900,92900,0
|
|
20240604,172100,14616650200,92900,92900,92900,92900,0
|
|
20240604,172000,14616650200,92900,92900,92900,92900,0
|
|
20240604,171900,14616650200,92900,92900,92900,92900,0
|
|
20240604,171800,14616650200,92900,92900,92900,92900,2990
|
|
20240604,171700,14616650200,92900,92900,92900,92900,0
|
|
20240604,171600,14616650200,92900,92900,92900,92900,0
|
|
20240604,171500,14616650200,92900,92900,92900,92900,0
|
|
20240604,171400,14616650200,92900,92900,92900,92900,0
|
|
20240604,171300,14616650200,92900,92900,92900,92900,0
|
|
20240604,171200,14616650200,92900,92900,92900,92900,0
|
|
20240604,171100,14616650200,92900,92900,92900,92900,0
|
|
20240604,171000,14616650200,92900,92900,92900,92900,0
|
|
20240604,170900,14616650200,92900,92900,92900,92900,0
|
|
20240604,170800,14616650200,92900,92900,92900,92900,0
|
|
20240604,170700,14616650200,92900,92900,92900,92900,0
|
|
20240604,170600,14616650200,92900,92900,92900,92900,0
|
|
20240604,170500,14616650200,92900,92900,92900,92900,0
|
|
20240604,170400,14616650200,92900,92900,92900,92900,0
|
|
20240604,170300,14616650200,92900,92900,92900,92900,0
|
|
20240604,170200,14616650200,92900,92900,92900,92900,0
|
|
20240604,170100,14616650200,92900,92900,92900,92900,0
|
|
20240604,170000,14616650200,92900,92900,92900,92900,0
|
|
20240604,165900,14616650200,92900,92900,92900,92900,0
|
|
20240604,165800,14616650200,92900,92900,92900,92900,0
|
|
20240604,165700,14616650200,92900,92900,92900,92900,0
|
|
20240604,165600,14616650200,92900,92900,92900,92900,0
|
|
20240604,165500,14616650200,92900,92900,92900,92900,0
|
|
20240604,165400,14616650200,92900,92900,92900,92900,0
|
|
20240604,165300,14616650200,92900,92900,92900,92900,0
|
|
20240604,165200,14616650200,92900,92900,92900,92900,0
|
|
20240604,165100,14616650200,92900,92900,92900,92900,0
|
|
20240604,165000,14616650200,92900,92900,92900,92900,0
|
|
20240604,164900,14616650200,92900,92900,92900,92900,0
|
|
20240604,164800,14616650200,92900,92900,92900,92900,2990
|
|
20240604,164700,14616650200,92900,92900,92900,92900,0
|
|
20240604,164600,14616650200,92900,92900,92900,92900,0
|
|
20240604,164500,14616650200,92900,92900,92900,92900,0
|
|
20240604,164400,14616650200,92900,92900,92900,92900,0
|
|
20240604,164300,14616650200,92900,92900,92900,92900,0
|
|
20240604,164200,14616650200,92900,92900,92900,92900,0
|
|
20240604,164100,14616650200,92900,92900,92900,92900,0
|
|
20240604,164000,14616650200,92900,92900,92900,92900,0
|
|
20240604,163900,14616650200,92900,92900,92900,92900,0
|
|
20240604,163800,14616650200,92900,92900,92900,92900,0
|
|
20240604,163700,14616650200,92900,92900,92900,92900,0
|
|
20240604,163600,14616650200,92900,92900,92900,92900,0
|
|
20240604,163500,14616650200,92900,92900,92900,92900,0
|
|
20240604,163400,14616650200,92900,92900,92900,92900,0
|
|
20240604,163300,14616650200,92900,92900,92900,92900,0
|
|
20240604,163200,14616650200,92900,92900,92900,92900,0
|
|
20240604,163100,14616650200,92900,92900,92900,92900,0
|
|
20240604,163000,14616650200,92900,92900,92900,92900,0
|
|
20240604,162900,14616650200,92900,92900,92900,92900,0
|
|
20240604,162800,14616650200,92900,92900,92900,92900,0
|
|
20240604,162700,14616650200,92900,92900,92900,92900,0
|
|
20240604,162600,14616650200,92900,92900,92900,92900,0
|
|
20240604,162500,14616650200,92900,92900,92900,92900,0
|
|
20240604,162400,14616650200,92900,92900,92900,92900,0
|
|
20240604,162300,14616650200,92900,92900,92900,92900,0
|
|
20240604,162200,14616650200,92900,92900,92900,92900,0
|
|
20240604,162100,14616650200,92900,92900,92900,92900,0
|
|
20240604,162000,14616650200,92900,92900,92900,92900,0
|
|
20240604,161900,14616650200,92900,92900,92900,92900,0
|
|
20240604,161800,14616650200,92900,92900,92900,92900,2990
|
|
20240604,161700,14616650200,92900,92900,92900,92900,0
|
|
20240604,161600,14616650200,92900,92900,92900,92900,0
|
|
20240604,161500,14616650200,92900,92900,92900,92900,0
|
|
20240604,161400,14616650200,92900,92900,92900,92900,0
|
|
20240604,161300,14616650200,92900,92900,92900,92900,0
|
|
20240604,161200,14616650200,92900,92900,92900,92900,0
|
|
20240604,161100,14616650200,92900,92900,92900,92900,0
|
|
20240604,161000,14616650200,92900,92900,92900,92900,0
|
|
20240604,160900,14616650200,92900,92900,92900,92900,0
|
|
20240604,160800,14616650200,92900,92900,92900,92900,0
|
|
20240604,160700,14616650200,92900,92900,92900,92900,0
|
|
20240604,160600,14616650200,92900,92900,92900,92900,0
|
|
20240604,160500,14616650200,92900,92900,92900,92900,0
|
|
20240604,160400,14616650200,92900,92900,92900,92900,0
|
|
20240604,160300,14616650200,92900,92900,92900,92900,0
|
|
20240604,160200,14616650200,92900,92900,92900,92900,0
|
|
20240604,160100,14616650200,92900,92900,92900,92900,0
|
|
20240604,160000,14616650200,92900,92900,92900,92900,0
|
|
20240604,155900,14616650200,92900,92900,92900,92900,0
|
|
20240604,155800,14616650200,92900,92900,92900,92900,0
|
|
20240604,155700,14616650200,92900,92900,92900,92900,0
|
|
20240604,155600,14616650200,92900,92900,92900,92900,0
|
|
20240604,155500,14616650200,92900,92900,92900,92900,0
|
|
20240604,155400,14616650200,92900,92900,92900,92900,0
|
|
20240604,155300,14616650200,92900,92900,92900,92900,0
|
|
20240604,155200,14616650200,92900,92900,92900,92900,0
|
|
20240604,155100,14616650200,92900,92900,92900,92900,0
|
|
20240604,155000,14616650200,92900,92900,92900,92900,0
|
|
20240604,154900,14616650200,92900,92900,92900,92900,0
|
|
20240604,154800,14616650200,92900,92900,92900,92900,2990
|
|
20240604,154700,14616650200,92900,92900,92900,92900,0
|
|
20240604,154600,14616650200,92900,92900,92900,92900,0
|
|
20240604,154500,14616650200,92900,92900,92900,92900,0
|
|
20240604,154400,14616650200,92900,92900,92900,92900,0
|
|
20240604,154300,14616650200,92900,92900,92900,92900,0
|
|
20240604,154200,14616650200,92900,92900,92900,92900,0
|
|
20240604,154100,14616650200,92900,92900,92900,92900,0
|
|
20240604,154000,14616650200,92900,92900,92900,92900,0
|
|
20240604,153900,14616650200,92900,92900,92900,92900,0
|
|
20240604,153800,14616650200,92900,92900,92900,92900,0
|
|
20240604,153700,14616650200,92900,92900,92900,92900,0
|
|
20240604,153600,14616650200,92900,92900,92900,92900,0
|
|
20240604,153500,14616650200,92900,92900,92900,92900,0
|
|
20240604,153400,14616650200,92900,92900,92900,92900,0
|
|
20240604,153300,14616650200,92900,92900,92900,92900,0
|
|
20240604,153200,14616650200,92900,92900,92900,92900,0
|
|
20240604,153100,14616650200,92900,92900,92900,92900,0
|
|
20240604,153000,14616650200,92900,92900,92900,92900,2990
|
|
20240604,152900,14338879200,92900,92900,92900,92900,0
|
|
20240604,152800,14338879200,92900,92900,92900,92900,0
|
|
20240604,152700,14338879200,92900,92900,92900,92900,0
|
|
20240604,152600,14338879200,92900,92900,92900,92900,0
|
|
20240604,152500,14338879200,92900,92900,92900,92900,0
|
|
20240604,152400,14338879200,92900,92900,92900,92900,0
|
|
20240604,152300,14338879200,92900,92900,92900,92900,0
|
|
20240604,152200,14338879200,92900,92900,92900,92900,0
|
|
20240604,152100,14338879200,92900,92900,92900,92900,0
|
|
20240604,152000,14338879200,92900,92900,92900,92900,0
|
|
20240604,151900,14338879200,92900,93000,93000,92800,844
|
|
20240604,151800,14260479800,92900,92900,93000,92900,136
|
|
20240604,151700,14247836300,92900,92900,93000,92900,202
|
|
20240604,151600,14229060300,93000,92900,93000,92900,94
|
|
20240604,151500,14220321100,93000,93000,93000,92900,160
|
|
20240604,151400,14205442300,92900,93000,93000,92900,256
|
|
20240604,151300,14181655600,93000,93000,93000,92900,200
|
|
20240604,151200,14163066300,92900,93000,93100,92900,456
|
|
20240604,151100,14120670000,93000,93000,93100,93000,142
|
|
20240604,151000,14107456300,93000,93200,93200,93000,327
|
|
20240604,150900,14077021600,93200,93100,93200,93000,175
|
|
20240604,150800,14060731600,93100,93100,93100,93000,319
|
|
20240604,150700,14031055300,93000,93000,93000,92900,418
|
|
20240604,150600,13992195700,93100,93000,93100,92900,123
|
|
20240604,150500,13980762400,93000,93000,93000,92900,329
|
|
20240604,150400,13950182000,93000,93000,93000,93000,196
|
|
20240604,150300,13931954000,93000,93000,93100,92900,629
|
|
20240604,150200,13873465300,93000,93000,93100,93000,368
|
|
20240604,150100,13839240800,93000,93200,93200,93000,773
|
|
20240604,150000,13767263200,93300,93500,93500,93300,495
|
|
20240604,145900,13721043400,93500,93500,93700,93500,280
|
|
20240604,145800,13694851100,93500,93500,93700,93500,182
|
|
20240604,145700,13677812600,93500,93600,93800,93500,1239
|
|
20240604,145600,13561720100,93500,93600,93700,93500,1420
|
|
20240604,145500,13428904500,93600,93700,93700,93600,248
|
|
20240604,145400,13405678200,93700,93700,93700,93600,267
|
|
20240604,145300,13380664600,93700,93600,93700,93600,174
|
|
20240604,145200,13364366000,93600,93700,93700,93600,448
|
|
20240604,145100,13322403300,93700,93700,93700,93600,170
|
|
20240604,145000,13306475000,93700,93800,93800,93700,163
|
|
20240604,144900,13291200300,93800,93800,93800,93600,195
|
|
20240604,144800,13272931100,93800,93600,93800,93600,228
|
|
20240604,144700,13251558000,93600,93700,93700,93600,98
|
|
20240604,144600,13242375900,93700,93600,93700,93600,147
|
|
20240604,144500,13228612200,93500,93300,93500,93300,118
|
|
20240604,144400,13217581600,93300,93500,93600,93300,385
|
|
20240604,144300,13181593000,93500,93400,93500,93400,382
|
|
20240604,144200,13145899100,93400,93500,93500,93400,187
|
|
20240604,144100,13128419700,93300,93500,93500,93300,259
|
|
20240604,144000,13104220000,93500,93500,93500,93300,253
|
|
20240604,143900,13080574900,93500,93600,93600,93400,218
|
|
20240604,143800,13060191900,93400,93500,93600,93300,613
|
|
20240604,143700,13002890400,93500,93700,93700,93500,767
|
|
20240604,143600,12931120400,93700,93800,93800,93600,392
|
|
20240604,143500,12894385900,93800,93800,93800,93700,506
|
|
20240604,143400,12846941600,93800,93800,93800,93700,245
|
|
20240604,143300,12823963500,93700,93800,93900,93600,875
|
|
20240604,143200,12741950000,93900,93900,94000,93900,304
|
|
20240604,143100,12713393300,93900,93800,93900,93800,241
|
|
20240604,143000,12690769500,93800,93900,94000,93800,417
|
|
20240604,142900,12651601400,93900,93900,94000,93900,440
|
|
20240604,142800,12610262800,93800,93900,94000,93800,556
|
|
20240604,142700,12558059800,93900,93800,93900,93800,308
|
|
20240604,142600,12529142200,93900,93800,93900,93700,454
|
|
20240604,142500,12486556100,93800,93700,93800,93700,1118
|
|
20240604,142400,12381703600,93700,93700,93800,93600,343
|
|
20240604,142300,12349540800,93800,93700,93800,93700,276
|
|
20240604,142200,12323652100,93700,93800,93800,93600,101
|
|
20240604,142100,12314181100,93600,93500,93700,93500,1203
|
|
20240604,142000,12201487200,93400,93500,93600,93400,333
|
|
20240604,141900,12170353400,93600,93500,93600,93500,253
|
|
20240604,141800,12146683400,93600,93700,93700,93500,185
|
|
20240604,141700,12129358100,93800,93800,93800,93400,1032
|
|
20240604,141600,12032805600,93700,93900,93900,93700,488
|
|
20240604,141500,11987019200,93900,94000,94000,93900,415
|
|
20240604,141400,11948038800,93900,94100,94100,93800,1275
|
|
20240604,141300,11828089800,94100,93600,94100,93600,7692
|
|
20240604,141200,11105825700,93600,93700,93700,93600,423
|
|
20240604,141100,11066214100,93700,93600,93700,93600,121
|
|
20240604,141000,11054877200,93600,93600,93700,93500,172
|
|
20240604,140900,11038778500,93600,93600,93600,93600,157
|
|
20240604,140800,11024083300,93600,93500,93600,93500,282
|
|
20240604,140700,10997689500,93500,93500,93600,93500,148
|
|
20240604,140600,10983842600,93600,93500,93600,93500,367
|
|
20240604,140500,10949497800,93500,93700,93700,93500,323
|
|
20240604,140400,10919250900,93700,93600,93700,93600,102
|
|
20240604,140300,10909693800,93700,93600,93700,93600,218
|
|
20240604,140200,10889272800,93600,93600,93700,93500,224
|
|
20240604,140100,10868299300,93600,93600,93600,93500,251
|
|
20240604,140000,10844807400,93600,93600,93600,93500,202
|
|
20240604,135900,10825903200,93600,93700,93700,93600,196
|
|
20240604,135800,10807546500,93700,93600,93700,93600,178
|
|
20240604,135700,10790868600,93500,93600,93700,93500,209
|
|
20240604,135600,10771295900,93700,93700,93700,93700,157
|
|
20240604,135500,10756585000,93700,93600,93700,93600,296
|
|
20240604,135400,10728858100,93700,93700,93700,93700,132
|
|
20240604,135300,10716489700,93700,93700,93700,93700,131
|
|
20240604,135200,10704215000,93700,93700,93700,93600,197
|
|
20240604,135100,10685758800,93700,93600,93700,93600,1063
|
|
20240604,135000,10586157100,93700,93600,93700,93500,211
|
|
20240604,134900,10566407800,93600,93700,93700,93500,420
|
|
20240604,134800,10527077700,93600,93600,93700,93600,133
|
|
20240604,134700,10514626000,93600,93600,93600,93500,175
|
|
20240604,134600,10498246900,93600,93500,93600,93400,159
|
|
20240604,134500,10483377400,93500,93500,93600,93500,296
|
|
20240604,134400,10455677600,93600,93600,93600,93600,664
|
|
20240604,134300,10393527200,93600,93500,93600,93400,286
|
|
20240604,134200,10366772500,93600,93600,93600,93400,81
|
|
20240604,134100,10359191500,93600,93600,93600,93400,216
|
|
20240604,134000,10338980500,93600,93500,93600,93400,175
|
|
20240604,133900,10322607700,93500,93500,93500,93500,156
|
|
20240604,133800,10308021700,93500,93400,93500,93400,427
|
|
20240604,133700,10268124500,93500,93500,93500,93400,181
|
|
20240604,133600,10251201600,93500,93500,93600,93400,190
|
|
20240604,133500,10233432400,93400,93400,93500,93400,340
|
|
20240604,133400,10201645900,93500,93500,93600,93500,207
|
|
20240604,133300,10182272800,93500,93400,93600,93400,363
|
|
20240604,133200,10148331500,93500,93600,93600,93400,299
|
|
20240604,133100,10120362900,93600,93700,93700,93600,549
|
|
20240604,133000,10068966700,93700,93700,93700,93600,198
|
|
20240604,132900,10050419300,93700,93700,93700,93600,150
|
|
20240604,132800,10036367400,93700,93700,93700,93700,559
|
|
20240604,132700,9983989100,93700,93700,93700,93600,253
|
|
20240604,132600,9960295100,93700,93600,93700,93500,527
|
|
20240604,132500,9910953000,93500,93600,93600,93500,114
|
|
20240604,132400,9900283100,93600,93600,93600,93500,166
|
|
20240604,132300,9884747900,93500,93500,93600,93500,285
|
|
20240604,132200,9858079200,93600,93500,93600,93500,236
|
|
20240604,132100,9836002200,93500,93500,93500,93500,153
|
|
20240604,132000,9821696700,93500,93600,93600,93400,185
|
|
20240604,131900,9804394800,93500,93700,93700,93400,427
|
|
20240604,131800,9764441900,93700,93700,93700,93600,269
|
|
20240604,131700,9739238700,93700,93700,93800,93600,1013
|
|
20240604,131600,9644321200,93700,93300,93700,93300,6460
|
|
20240604,131500,9040183500,93300,93300,93300,93300,600
|
|
20240604,131400,8984203500,93300,93200,93300,93100,314
|
|
20240604,131300,8954923300,93300,93300,93300,93200,235
|
|
20240604,131200,8932997900,93300,93000,93300,92900,2195
|
|
20240604,131100,8728499500,93100,93100,93100,93000,113
|
|
20240604,131000,8717979700,93000,93000,93100,93000,143
|
|
20240604,130900,8704671400,93000,93100,93100,93000,76
|
|
20240604,130800,8697600900,93100,93100,93100,93100,85
|
|
20240604,130700,8689687400,93000,93000,93000,93000,6
|
|
20240604,130600,8689129400,93000,93100,93100,93000,131
|
|
20240604,130500,8676934000,93100,93100,93100,93100,202
|
|
20240604,130400,8658127800,93100,93100,93100,93100,38
|
|
20240604,130300,8654590000,93200,93200,93200,93200,172
|
|
20240604,130200,8638559600,93200,93300,93300,93200,124
|
|
20240604,130100,8626998200,93200,93200,93200,93200,854
|
|
20240604,130000,8547405400,93100,93200,93200,93100,210
|
|
20240604,125900,8527854300,93100,93200,93200,93100,38
|
|
20240604,125800,8524316400,93200,93200,93200,93200,2
|
|
20240604,125700,8524130000,93200,93100,93200,93100,238
|
|
20240604,125600,8501972100,93100,93100,93100,93100,52
|
|
20240604,125500,8497130900,93000,93100,93100,93000,22
|
|
20240604,125400,8495083100,93000,93100,93100,93000,121
|
|
20240604,125300,8483819800,93000,93000,93000,93000,39
|
|
20240604,125200,8480192800,93000,93000,93100,93000,25
|
|
20240604,125100,8477866800,93000,92900,93000,92900,123
|
|
20240604,125000,8466429900,93000,93000,93000,92900,119
|
|
20240604,124900,8455363200,93000,92900,93000,92900,40
|
|
20240604,124800,8451646500,92900,92900,92900,92900,23
|
|
20240604,124700,8449509800,92900,92900,92900,92900,44
|
|
20240604,124600,8445422200,92900,92900,92900,92800,383
|
|
20240604,124500,8409874500,92800,92900,93000,92800,553
|
|
20240604,124400,8358482500,92900,92900,92900,92900,112
|
|
20240604,124300,8348077700,92900,93000,93000,92900,4
|
|
20240604,124200,8347706000,92900,92900,92900,92900,44
|
|
20240604,124100,8343618400,92800,92800,92800,92800,0
|
|
20240604,124000,8343618400,92800,92900,92900,92800,133
|
|
20240604,123900,8331274700,92800,92800,92900,92800,38
|
|
20240604,123800,8327744800,92900,92900,92900,92800,28
|
|
20240604,123700,8325143900,92900,93100,93100,92800,204
|
|
20240604,123600,8306183500,93000,92800,93000,92800,367
|
|
20240604,123500,8272112900,92800,92900,92900,92800,59
|
|
20240604,123400,8266634100,92900,92900,92900,92800,305
|
|
20240604,123300,8238299800,92800,93000,93000,92800,682
|
|
20240604,123200,8174919200,93100,93100,93100,93100,20
|
|
20240604,123100,8173057200,93100,93100,93100,93100,192
|
|
20240604,123000,8155182000,93100,93100,93200,93100,174
|
|
20240604,122900,8138981100,93100,93100,93100,93100,40
|
|
20240604,122800,8135257100,93100,93200,93200,93100,92
|
|
20240604,122700,8126689700,93200,93200,93200,93200,120
|
|
20240604,122600,8115505700,93200,93200,93200,93200,388
|
|
20240604,122500,8079344100,93200,93200,93200,93100,205
|
|
20240604,122400,8060238200,93100,93200,93200,93100,135
|
|
20240604,122300,8047656800,93200,93200,93300,93200,227
|
|
20240604,122200,8026490200,93200,93300,93300,93200,266
|
|
20240604,122100,8001698900,93200,93300,93300,93200,59
|
|
20240604,122000,7996198400,93300,93300,93300,93200,31
|
|
20240604,121900,7993306200,93200,93200,93300,93200,193
|
|
20240604,121800,7975300300,93200,93100,93300,93000,2066
|
|
20240604,121700,7782800400,93000,93000,93100,93000,159
|
|
20240604,121600,7768009400,93000,93000,93100,93000,38
|
|
20240604,121500,7764473300,93000,93100,93100,93000,399
|
|
20240604,121400,7727351300,93100,93100,93100,93100,65
|
|
20240604,121300,7721299800,93100,93100,93100,93000,288
|
|
20240604,121200,7694494300,93100,93100,93100,93100,104
|
|
20240604,121100,7684811900,93000,93000,93100,93000,73
|
|
20240604,121000,7678019400,93000,93000,93000,93000,121
|
|
20240604,120900,7666766400,93100,93100,93100,93000,159
|
|
20240604,120800,7651963600,93100,93100,93100,93100,31
|
|
20240604,120700,7649077500,93100,93100,93100,93000,677
|
|
20240604,120600,7586051200,93100,93100,93100,93000,67
|
|
20240604,120500,7579814000,93100,93000,93100,93000,35
|
|
20240604,120400,7576555800,93100,93100,93100,93000,120
|
|
20240604,120300,7565385600,93100,93000,93100,93000,57
|
|
20240604,120200,7560080100,93000,93100,93100,93000,40
|
|
20240604,120100,7556359000,93100,93000,93100,93000,310
|
|
20240604,120000,7527528100,93000,93100,93100,93000,165
|
|
20240604,115900,7512172000,93100,93100,93200,93100,41
|
|
20240604,115800,7508354700,93100,93000,93100,93000,79
|
|
20240604,115700,7501001100,93000,93000,93000,93000,58
|
|
20240604,115600,7495607100,93100,93000,93100,93000,129
|
|
20240604,115500,7483605100,93100,93000,93100,93000,13
|
|
20240604,115400,7482394900,93100,93100,93200,93000,234
|
|
20240604,115300,7460613500,93100,93100,93100,93100,114
|
|
20240604,115200,7450000100,93100,93100,93100,93100,15
|
|
20240604,115100,7448603600,93100,93200,93200,93100,16
|
|
20240604,115000,7447113300,93200,93100,93200,93100,425
|
|
20240604,114900,7407508600,93200,93200,93200,93200,10
|
|
20240604,114800,7406576600,93100,93100,93100,93100,25
|
|
20240604,114700,7404249100,93100,93100,93100,93100,154
|
|
20240604,114600,7389911700,93100,93100,93100,93100,9
|
|
20240604,114500,7389073800,93200,93200,93200,93100,206
|
|
20240604,114400,7369875000,93200,93100,93200,93100,16
|
|
20240604,114300,7368384400,93100,93200,93200,93100,16
|
|
20240604,114200,7366894300,93200,93100,93200,93100,131
|
|
20240604,114100,7354697900,93100,93100,93200,93100,136
|
|
20240604,114000,7342035900,93100,93100,93100,93100,71
|
|
20240604,113900,7335425800,93200,93200,93200,93100,457
|
|
20240604,113800,7292833800,93100,93100,93200,93100,134
|
|
20240604,113700,7280358100,93000,93100,93100,93000,118
|
|
20240604,113600,7269383100,93100,93100,93100,93100,9
|
|
20240604,113500,7268545200,93000,93200,93200,93000,263
|
|
20240604,113400,7244063700,93200,93200,93300,93100,116
|
|
20240604,113300,7233252200,93200,93200,93200,93100,168
|
|
20240604,113200,7217605200,93200,93200,93300,93200,45
|
|
20240604,113100,7213410400,93200,93200,93200,93100,230
|
|
20240604,113000,7191974600,93200,93200,93300,93100,675
|
|
20240604,112900,7129064300,93200,93400,93400,93200,159
|
|
20240604,112800,7114225000,93400,93300,93400,93200,1120
|
|
20240604,112700,7009832300,93400,93000,93400,93000,2855
|
|
20240604,112600,6743704700,93000,92900,93000,92900,276
|
|
20240604,112500,6718037200,92900,92900,92900,92900,3
|
|
20240604,112400,6717758500,92900,93000,93000,92900,290
|
|
20240604,112300,6690799000,93000,93000,93000,92900,131
|
|
20240604,112200,6678616600,92900,92900,92900,92900,8
|
|
20240604,112100,6677873400,92900,93000,93000,92900,57
|
|
20240604,112000,6672576900,93000,92900,93000,92900,50
|
|
20240604,111900,6667930200,92900,93000,93000,92900,26
|
|
20240604,111800,6665513600,92900,93100,93100,92900,620
|
|
20240604,111700,6607853000,93100,93000,93100,93000,494
|
|
20240604,111600,6561870400,92900,92800,92900,92800,493
|
|
20240604,111500,6516089500,92800,92800,92800,92800,29
|
|
20240604,111400,6513398300,92800,93000,93000,92800,526
|
|
20240604,111300,6464535800,92900,93000,93000,92900,322
|
|
20240604,111200,6434596400,93000,93000,93000,93000,8
|
|
20240604,111100,6433852400,93000,93100,93100,93000,341
|
|
20240604,111000,6402108600,92900,92900,93100,92900,327
|
|
20240604,110900,6371698400,93000,93000,93000,93000,184
|
|
20240604,110800,6354586400,93000,93000,93000,92900,373
|
|
20240604,110700,6319901300,93000,92900,93000,92900,72
|
|
20240604,110600,6313210900,93000,93000,93000,92900,222
|
|
20240604,110500,6292565200,93000,93000,93000,93000,47
|
|
20240604,110400,6288194200,93000,92800,93000,92700,631
|
|
20240604,110300,6229528400,92900,92900,92900,92700,14
|
|
20240604,110200,6228229000,92900,92800,92900,92700,82
|
|
20240604,110100,6220618600,92800,92800,92800,92700,69
|
|
20240604,110000,6214215500,93000,92800,93000,92800,102
|
|
20240604,105900,6204730900,92900,92900,92900,92900,161
|
|
20240604,105800,6189774000,92800,92900,92900,92800,127
|
|
20240604,105700,6177976100,92900,93000,93000,92900,196
|
|
20240604,105600,6159759400,93000,92800,93000,92800,446
|
|
20240604,105500,6118306200,92800,92700,92900,92700,251
|
|
20240604,105400,6095013500,92700,92700,92800,92700,108
|
|
20240604,105300,6084996200,92700,92800,92800,92700,169
|
|
20240604,105200,6069316300,92900,92900,92900,92800,108
|
|
20240604,105100,6059283700,92900,92900,92900,92800,10
|
|
20240604,105000,6058355000,92900,93000,93000,92900,301
|
|
20240604,104900,6030381600,92900,92900,92900,92900,25
|
|
20240604,104800,6028059100,92900,92900,93000,92900,110
|
|
20240604,104700,6017832100,93000,92900,93000,92900,18
|
|
20240604,104600,6016159300,92900,93000,93100,92900,219
|
|
20240604,104500,5995798100,93000,93000,93100,93000,271
|
|
20240604,104400,5970588300,93100,93100,93100,93000,144
|
|
20240604,104300,5957187100,93100,93000,93100,93000,44
|
|
20240604,104200,5953092700,93000,93000,93100,93000,316
|
|
20240604,104100,5923683000,93100,93100,93100,93000,421
|
|
20240604,104000,5884490000,93000,93000,93100,93000,451
|
|
20240604,103900,5842532000,93000,92800,93000,92800,1170
|
|
20240604,103800,5733881400,92800,93000,93000,92800,81
|
|
20240604,103700,5726358600,93000,92900,93000,92800,120
|
|
20240604,103600,5715210100,92900,92900,92900,92800,151
|
|
20240604,103500,5701189500,92900,93000,93000,92900,117
|
|
20240604,103400,5690311700,93000,93000,93000,93000,394
|
|
20240604,103300,5653669700,93100,93100,93100,93000,214
|
|
20240604,103200,5633757700,93100,93000,93100,93000,225
|
|
20240604,103100,5612819600,93000,93200,93200,93000,1157
|
|
20240604,103000,5505103300,93200,93100,93300,93100,1166
|
|
20240604,102900,5396448300,93100,93000,93200,93000,2054
|
|
20240604,102800,5205058900,93000,92800,93100,92700,412
|
|
20240604,102700,5166741600,92700,93000,93000,92700,523
|
|
20240604,102600,5118183200,93000,92600,93200,92600,6384
|
|
20240604,102500,4524829600,92500,92500,92500,92500,3
|
|
20240604,102400,4524552100,92600,92500,92600,92500,44
|
|
20240604,102300,4520478800,92600,92500,92600,92500,68
|
|
20240604,102200,4514187600,92500,92600,92600,92400,78
|
|
20240604,102100,4506971300,92400,92500,92600,92400,1204
|
|
20240604,102000,4395486600,92500,92500,92500,92400,81
|
|
20240604,101900,4387996900,92500,92700,92700,92400,240
|
|
20240604,101800,4365792100,92700,92600,92700,92500,83
|
|
20240604,101700,4358106500,92600,92700,92700,92500,272
|
|
20240604,101600,4332917400,92600,92700,92800,92600,256
|
|
20240604,101500,4309162600,92800,92600,92800,92600,1108
|
|
20240604,101400,4206449400,92700,92800,92800,92700,636
|
|
20240604,101300,4147485100,92800,92800,92900,92800,379
|
|
20240604,101200,4112308900,92800,92700,92800,92700,205
|
|
20240604,101100,4093299300,92700,92600,92700,92600,291
|
|
20240604,101000,4066336300,92500,92400,92600,92400,53
|
|
20240604,100900,4061430000,92600,92500,92600,92400,468
|
|
20240604,100800,4018139100,92400,92500,92600,92400,133
|
|
20240604,100700,4005838700,92600,92500,92600,92400,437
|
|
20240604,100600,3965441800,92600,92700,92700,92400,440
|
|
20240604,100500,3924718200,92700,92800,92900,92700,216
|
|
20240604,100400,3904667100,92800,92500,92800,92400,1404
|
|
20240604,100300,3774580800,92500,92600,92600,92500,90
|
|
20240604,100200,3766248900,92500,92400,92500,92400,236
|
|
20240604,100100,3744426100,92400,92400,92600,92400,391
|
|
20240604,100000,3708286800,92600,92600,92600,92400,321
|
|
20240604,095900,3678592900,92600,92600,92600,92500,305
|
|
20240604,095800,3650368400,92600,92600,92600,92500,561
|
|
20240604,095700,3598438300,92500,92700,92700,92500,590
|
|
20240604,095600,3543797200,92700,92900,93000,92600,1029
|
|
20240604,095500,3448366900,92900,92900,93000,92800,592
|
|
20240604,095400,3393369300,92900,93200,93200,92900,735
|
|
20240604,095300,3324996100,93200,92600,93200,92500,3416
|
|
20240604,095200,3007661700,92600,92600,92700,92500,864
|
|
20240604,095100,2927683800,92600,92000,92600,92000,3485
|
|
20240604,095000,2605753700,92000,92000,92000,91900,633
|
|
20240604,094900,2547549100,91900,91800,92000,91700,365
|
|
20240604,094800,2514046300,91700,91700,91700,91700,344
|
|
20240604,094700,2482501500,91700,91900,92000,91700,496
|
|
20240604,094600,2436962000,92000,92000,92000,91900,410
|
|
20240604,094500,2399261200,92000,91900,92000,91900,274
|
|
20240604,094400,2374056500,91900,92100,92100,91800,401
|
|
20240604,094300,2337180200,92100,92300,92400,92100,1532
|
|
20240604,094200,2195807600,92200,91900,92300,91800,3414
|
|
20240604,094100,1881714200,91900,91900,92000,91900,455
|
|
20240604,094000,1839892900,91900,91600,92000,91600,3081
|
|
20240604,093900,1556966100,91600,91500,91700,91500,1066
|
|
20240604,093800,1459332400,91600,91500,91700,91500,484
|
|
20240604,093700,1415012400,91400,91000,91500,91000,1189
|
|
20240604,093600,1306366900,91100,91100,91100,91000,316
|
|
20240604,093500,1277608300,91100,91100,91200,91100,231
|
|
20240604,093400,1256561500,91100,91200,91200,91100,222
|
|
20240604,093300,1236324900,91200,91100,91300,91000,584
|
|
20240604,093200,1183120100,91200,90600,91200,90600,2790
|
|
20240604,093100,929456600,90600,90600,90600,90600,38
|
|
20240604,093000,926013800,90600,90500,90600,90500,220
|
|
20240604,092900,906091400,90500,90600,90600,90500,258
|
|
20240604,092800,882721800,90600,90600,90700,90500,335
|
|
20240604,092700,852354300,90600,90600,90700,90500,336
|
|
20240604,092600,821915500,90600,90600,90600,90500,60
|
|
20240604,092500,816480900,90500,90500,90500,90500,36
|
|
20240604,092400,813222900,90500,90500,90600,90500,76
|
|
20240604,092300,806344800,90400,90300,90400,90200,137
|
|
20240604,092200,793974500,90200,90200,90300,90200,113
|
|
20240604,092100,783781700,90200,90300,90400,90200,252
|
|
20240604,092000,761035500,90300,90200,90300,90200,143
|
|
20240604,091900,748128600,90200,90100,90300,90100,97
|
|
20240604,091800,739381200,90300,90300,90300,90100,304
|
|
20240604,091700,711959900,90300,90200,90300,90200,73
|
|
20240604,091600,705372100,90200,90100,90300,90100,81
|
|
20240604,091500,698065900,90300,90400,90400,90100,725
|
|
20240604,091400,632636300,90600,90600,90600,90500,238
|
|
20240604,091300,611093900,90600,90500,90600,90400,82
|
|
20240604,091200,603677900,90700,90300,90700,90300,337
|
|
20240604,091100,573190300,90300,90400,90400,90300,35
|
|
20240604,091000,570029000,90300,90500,90500,90200,483
|
|
20240604,090900,526415600,90300,90300,90400,90300,137
|
|
20240604,090800,514040400,90400,90200,90400,90200,189
|
|
20240604,090700,496985100,90200,90400,90400,90200,304
|
|
20240604,090600,469514700,90200,90500,90500,90000,121
|
|
20240604,090500,458611900,90000,90500,90500,90000,1105
|
|
20240604,090400,358906900,90500,90700,90800,90500,450
|
|
20240604,090300,318140200,90600,90800,91000,90600,649
|
|
20240604,090200,259161700,90900,90400,90900,90400,436
|
|
20240604,090100,219610700,90300,90100,90300,90100,213
|
|
20240604,090000,200413900,90100,90500,90600,90100,2217
|