651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194800,6563558800,93700,93700,93700,93700,3671
|
|
20240607,194700,6563558800,93700,93700,93700,93700,0
|
|
20240607,194600,6563558800,93700,93700,93700,93700,0
|
|
20240607,194500,6563558800,93700,93700,93700,93700,0
|
|
20240607,194400,6563558800,93700,93700,93700,93700,0
|
|
20240607,194300,6563558800,93700,93700,93700,93700,0
|
|
20240607,194200,6563558800,93700,93700,93700,93700,0
|
|
20240607,194100,6563558800,93700,93700,93700,93700,0
|
|
20240607,194000,6563558800,93700,93700,93700,93700,0
|
|
20240607,193900,6563558800,93700,93700,93700,93700,0
|
|
20240607,193800,6563558800,93700,93700,93700,93700,0
|
|
20240607,193700,6563558800,93700,93700,93700,93700,0
|
|
20240607,193600,6563558800,93700,93700,93700,93700,0
|
|
20240607,193500,6563558800,93700,93700,93700,93700,0
|
|
20240607,193400,6563558800,93700,93700,93700,93700,0
|
|
20240607,193300,6563558800,93700,93700,93700,93700,0
|
|
20240607,193200,6563558800,93700,93700,93700,93700,0
|
|
20240607,193100,6563558800,93700,93700,93700,93700,0
|
|
20240607,193000,6563558800,93700,93700,93700,93700,0
|
|
20240607,192900,6563558800,93700,93700,93700,93700,0
|
|
20240607,192800,6563558800,93700,93700,93700,93700,0
|
|
20240607,192700,6563558800,93700,93700,93700,93700,0
|
|
20240607,192600,6563558800,93700,93700,93700,93700,0
|
|
20240607,192500,6563558800,93700,93700,93700,93700,0
|
|
20240607,192400,6563558800,93700,93700,93700,93700,0
|
|
20240607,192300,6563558800,93700,93700,93700,93700,0
|
|
20240607,192200,6563558800,93700,93700,93700,93700,0
|
|
20240607,192100,6563558800,93700,93700,93700,93700,0
|
|
20240607,192000,6563558800,93700,93700,93700,93700,0
|
|
20240607,191900,6563558800,93700,93700,93700,93700,0
|
|
20240607,191800,6563558800,93700,93700,93700,93700,3671
|
|
20240607,191700,6563558800,93700,93700,93700,93700,0
|
|
20240607,191600,6563558800,93700,93700,93700,93700,0
|
|
20240607,191500,6563558800,93700,93700,93700,93700,0
|
|
20240607,191400,6563558800,93700,93700,93700,93700,0
|
|
20240607,191300,6563558800,93700,93700,93700,93700,0
|
|
20240607,191200,6563558800,93700,93700,93700,93700,0
|
|
20240607,191100,6563558800,93700,93700,93700,93700,0
|
|
20240607,191000,6563558800,93700,93700,93700,93700,0
|
|
20240607,190900,6563558800,93700,93700,93700,93700,0
|
|
20240607,190800,6563558800,93700,93700,93700,93700,0
|
|
20240607,190700,6563558800,93700,93700,93700,93700,0
|
|
20240607,190600,6563558800,93700,93700,93700,93700,0
|
|
20240607,190500,6563558800,93700,93700,93700,93700,0
|
|
20240607,190400,6563558800,93700,93700,93700,93700,0
|
|
20240607,190300,6563558800,93700,93700,93700,93700,0
|
|
20240607,190200,6563558800,93700,93700,93700,93700,0
|
|
20240607,190100,6563558800,93700,93700,93700,93700,0
|
|
20240607,190000,6563558800,93700,93700,93700,93700,0
|
|
20240607,185900,6563558800,93700,93700,93700,93700,0
|
|
20240607,185800,6563558800,93700,93700,93700,93700,0
|
|
20240607,185700,6563558800,93700,93700,93700,93700,0
|
|
20240607,185600,6563558800,93700,93700,93700,93700,0
|
|
20240607,185500,6563558800,93700,93700,93700,93700,0
|
|
20240607,185400,6563558800,93700,93700,93700,93700,0
|
|
20240607,185300,6563558800,93700,93700,93700,93700,0
|
|
20240607,185200,6563558800,93700,93700,93700,93700,0
|
|
20240607,185100,6563558800,93700,93700,93700,93700,0
|
|
20240607,185000,6563558800,93700,93700,93700,93700,0
|
|
20240607,184900,6563558800,93700,93700,93700,93700,0
|
|
20240607,184800,6563558800,93700,93700,93700,93700,3671
|
|
20240607,184700,6563558800,93700,93700,93700,93700,0
|
|
20240607,184600,6563558800,93700,93700,93700,93700,0
|
|
20240607,184500,6563558800,93700,93700,93700,93700,0
|
|
20240607,184400,6563558800,93700,93700,93700,93700,0
|
|
20240607,184300,6563558800,93700,93700,93700,93700,0
|
|
20240607,184200,6563558800,93700,93700,93700,93700,0
|
|
20240607,184100,6563558800,93700,93700,93700,93700,0
|
|
20240607,184000,6563558800,93700,93700,93700,93700,0
|
|
20240607,183900,6563558800,93700,93700,93700,93700,0
|
|
20240607,183800,6563558800,93700,93700,93700,93700,0
|
|
20240607,183700,6563558800,93700,93700,93700,93700,0
|
|
20240607,183600,6563558800,93700,93700,93700,93700,0
|
|
20240607,183500,6563558800,93700,93700,93700,93700,0
|
|
20240607,183400,6563558800,93700,93700,93700,93700,0
|
|
20240607,183300,6563558800,93700,93700,93700,93700,0
|
|
20240607,183200,6563558800,93700,93700,93700,93700,0
|
|
20240607,183100,6563558800,93700,93700,93700,93700,0
|
|
20240607,183000,6563558800,93700,93700,93700,93700,0
|
|
20240607,182900,6563558800,93700,93700,93700,93700,0
|
|
20240607,182800,6563558800,93700,93700,93700,93700,0
|
|
20240607,182700,6563558800,93700,93700,93700,93700,0
|
|
20240607,182600,6563558800,93700,93700,93700,93700,0
|
|
20240607,182500,6563558800,93700,93700,93700,93700,0
|
|
20240607,182400,6563558800,93700,93700,93700,93700,0
|
|
20240607,182300,6563558800,93700,93700,93700,93700,0
|
|
20240607,182200,6563558800,93700,93700,93700,93700,0
|
|
20240607,182100,6563558800,93700,93700,93700,93700,0
|
|
20240607,182000,6563558800,93700,93700,93700,93700,0
|
|
20240607,181900,6563558800,93700,93700,93700,93700,0
|
|
20240607,181800,6563558800,93700,93700,93700,93700,3671
|
|
20240607,181700,6563558800,93700,93700,93700,93700,0
|
|
20240607,181600,6563558800,93700,93700,93700,93700,0
|
|
20240607,181500,6563558800,93700,93700,93700,93700,0
|
|
20240607,181400,6563558800,93700,93700,93700,93700,0
|
|
20240607,181300,6563558800,93700,93700,93700,93700,0
|
|
20240607,181200,6563558800,93700,93700,93700,93700,0
|
|
20240607,181100,6563558800,93700,93700,93700,93700,0
|
|
20240607,181000,6563558800,93700,93700,93700,93700,0
|
|
20240607,180900,6563558800,93700,93700,93700,93700,0
|
|
20240607,180800,6563558800,93700,93700,93700,93700,0
|
|
20240607,180700,6563558800,93700,93700,93700,93700,0
|
|
20240607,180600,6563558800,93700,93700,93700,93700,0
|
|
20240607,180500,6563558800,93700,93700,93700,93700,0
|
|
20240607,180400,6563558800,93700,93700,93700,93700,0
|
|
20240607,180300,6563558800,93700,93700,93700,93700,0
|
|
20240607,180200,6563558800,93700,93700,93700,93700,0
|
|
20240607,180100,6563558800,93700,93700,93700,93700,0
|
|
20240607,180000,6563558800,93700,93700,93700,93700,0
|
|
20240607,175900,6563558800,93700,93700,93700,93700,0
|
|
20240607,175800,6563558800,93700,93700,93700,93700,0
|
|
20240607,175700,6563558800,93700,93700,93700,93700,0
|
|
20240607,175600,6563558800,93700,93700,93700,93700,0
|
|
20240607,175500,6563558800,93700,93700,93700,93700,0
|
|
20240607,175400,6563558800,93700,93700,93700,93700,0
|
|
20240607,175300,6563558800,93700,93700,93700,93700,0
|
|
20240607,175200,6563558800,93700,93700,93700,93700,0
|
|
20240607,175100,6563558800,93700,93700,93700,93700,0
|
|
20240607,175000,6563558800,93700,93700,93700,93700,0
|
|
20240607,174900,6563558800,93700,93700,93700,93700,0
|
|
20240607,174800,6563558800,93700,93700,93700,93700,3671
|
|
20240607,174700,6563558800,93700,93700,93700,93700,0
|
|
20240607,174600,6563558800,93700,93700,93700,93700,0
|
|
20240607,174500,6563558800,93700,93700,93700,93700,0
|
|
20240607,174400,6563558800,93700,93700,93700,93700,0
|
|
20240607,174300,6563558800,93700,93700,93700,93700,0
|
|
20240607,174200,6563558800,93700,93700,93700,93700,0
|
|
20240607,174100,6563558800,93700,93700,93700,93700,0
|
|
20240607,174000,6563558800,93700,93700,93700,93700,0
|
|
20240607,173900,6563558800,93700,93700,93700,93700,0
|
|
20240607,173800,6563558800,93700,93700,93700,93700,0
|
|
20240607,173700,6563558800,93700,93700,93700,93700,0
|
|
20240607,173600,6563558800,93700,93700,93700,93700,0
|
|
20240607,173500,6563558800,93700,93700,93700,93700,0
|
|
20240607,173400,6563558800,93700,93700,93700,93700,0
|
|
20240607,173300,6563558800,93700,93700,93700,93700,0
|
|
20240607,173200,6563558800,93700,93700,93700,93700,0
|
|
20240607,173100,6563558800,93700,93700,93700,93700,0
|
|
20240607,173000,6563558800,93700,93700,93700,93700,0
|
|
20240607,172900,6563558800,93700,93700,93700,93700,0
|
|
20240607,172800,6563558800,93700,93700,93700,93700,0
|
|
20240607,172700,6563558800,93700,93700,93700,93700,0
|
|
20240607,172600,6563558800,93700,93700,93700,93700,0
|
|
20240607,172500,6563558800,93700,93700,93700,93700,0
|
|
20240607,172400,6563558800,93700,93700,93700,93700,0
|
|
20240607,172300,6563558800,93700,93700,93700,93700,0
|
|
20240607,172200,6563558800,93700,93700,93700,93700,0
|
|
20240607,172100,6563558800,93700,93700,93700,93700,0
|
|
20240607,172000,6563558800,93700,93700,93700,93700,0
|
|
20240607,171900,6563558800,93700,93700,93700,93700,0
|
|
20240607,171800,6563558800,93700,93700,93700,93700,3671
|
|
20240607,171700,6563558800,93700,93700,93700,93700,0
|
|
20240607,171600,6563558800,93700,93700,93700,93700,0
|
|
20240607,171500,6563558800,93700,93700,93700,93700,0
|
|
20240607,171400,6563558800,93700,93700,93700,93700,0
|
|
20240607,171300,6563558800,93700,93700,93700,93700,0
|
|
20240607,171200,6563558800,93700,93700,93700,93700,0
|
|
20240607,171100,6563558800,93700,93700,93700,93700,0
|
|
20240607,171000,6563558800,93700,93700,93700,93700,0
|
|
20240607,170900,6563558800,93700,93700,93700,93700,0
|
|
20240607,170800,6563558800,93700,93700,93700,93700,0
|
|
20240607,170700,6563558800,93700,93700,93700,93700,0
|
|
20240607,170600,6563558800,93700,93700,93700,93700,0
|
|
20240607,170500,6563558800,93700,93700,93700,93700,0
|
|
20240607,170400,6563558800,93700,93700,93700,93700,0
|
|
20240607,170300,6563558800,93700,93700,93700,93700,0
|
|
20240607,170200,6563558800,93700,93700,93700,93700,0
|
|
20240607,170100,6563558800,93700,93700,93700,93700,0
|
|
20240607,170000,6563558800,93700,93700,93700,93700,0
|
|
20240607,165900,6563558800,93700,93700,93700,93700,0
|
|
20240607,165800,6563558800,93700,93700,93700,93700,0
|
|
20240607,165700,6563558800,93700,93700,93700,93700,0
|
|
20240607,165600,6563558800,93700,93700,93700,93700,0
|
|
20240607,165500,6563558800,93700,93700,93700,93700,0
|
|
20240607,165400,6563558800,93700,93700,93700,93700,0
|
|
20240607,165300,6563558800,93700,93700,93700,93700,0
|
|
20240607,165200,6563558800,93700,93700,93700,93700,0
|
|
20240607,165100,6563558800,93700,93700,93700,93700,0
|
|
20240607,165000,6563558800,93700,93700,93700,93700,0
|
|
20240607,164900,6563558800,93700,93700,93700,93700,0
|
|
20240607,164800,6563558800,93700,93700,93700,93700,3671
|
|
20240607,164700,6563558800,93700,93700,93700,93700,0
|
|
20240607,164600,6563558800,93700,93700,93700,93700,0
|
|
20240607,164500,6563558800,93700,93700,93700,93700,0
|
|
20240607,164400,6563558800,93700,93700,93700,93700,0
|
|
20240607,164300,6563558800,93700,93700,93700,93700,0
|
|
20240607,164200,6563558800,93700,93700,93700,93700,0
|
|
20240607,164100,6563558800,93700,93700,93700,93700,0
|
|
20240607,164000,6563558800,93700,93700,93700,93700,0
|
|
20240607,163900,6563558800,93700,93700,93700,93700,0
|
|
20240607,163800,6563558800,93700,93700,93700,93700,0
|
|
20240607,163700,6563558800,93700,93700,93700,93700,0
|
|
20240607,163600,6563558800,93700,93700,93700,93700,0
|
|
20240607,163500,6563558800,93700,93700,93700,93700,0
|
|
20240607,163400,6563558800,93700,93700,93700,93700,0
|
|
20240607,163300,6563558800,93700,93700,93700,93700,0
|
|
20240607,163200,6563558800,93700,93700,93700,93700,0
|
|
20240607,163100,6563558800,93700,93700,93700,93700,0
|
|
20240607,163000,6563558800,93700,93700,93700,93700,0
|
|
20240607,162900,6563558800,93700,93700,93700,93700,0
|
|
20240607,162800,6563558800,93700,93700,93700,93700,0
|
|
20240607,162700,6563558800,93700,93700,93700,93700,0
|
|
20240607,162600,6563558800,93700,93700,93700,93700,0
|
|
20240607,162500,6563558800,93700,93700,93700,93700,0
|
|
20240607,162400,6563558800,93700,93700,93700,93700,0
|
|
20240607,162300,6563558800,93700,93700,93700,93700,0
|
|
20240607,162200,6563558800,93700,93700,93700,93700,0
|
|
20240607,162100,6563558800,93700,93700,93700,93700,0
|
|
20240607,162000,6563558800,93700,93700,93700,93700,0
|
|
20240607,161900,6563558800,93700,93700,93700,93700,0
|
|
20240607,161800,6563558800,93700,93700,93700,93700,3671
|
|
20240607,161700,6563558800,93700,93700,93700,93700,0
|
|
20240607,161600,6563558800,93700,93700,93700,93700,0
|
|
20240607,161500,6563558800,93700,93700,93700,93700,0
|
|
20240607,161400,6563558800,93700,93700,93700,93700,0
|
|
20240607,161300,6563558800,93700,93700,93700,93700,0
|
|
20240607,161200,6563558800,93700,93700,93700,93700,0
|
|
20240607,161100,6563558800,93700,93700,93700,93700,0
|
|
20240607,161000,6563558800,93700,93700,93700,93700,0
|
|
20240607,160900,6563558800,93700,93700,93700,93700,0
|
|
20240607,160800,6563558800,93700,93700,93700,93700,0
|
|
20240607,160700,6563558800,93700,93700,93700,93700,0
|
|
20240607,160600,6563558800,93700,93700,93700,93700,0
|
|
20240607,160500,6563558800,93700,93700,93700,93700,0
|
|
20240607,160400,6563558800,93700,93700,93700,93700,0
|
|
20240607,160300,6563558800,93700,93700,93700,93700,0
|
|
20240607,160200,6563558800,93700,93700,93700,93700,0
|
|
20240607,160100,6563558800,93700,93700,93700,93700,0
|
|
20240607,160000,6563558800,93700,93700,93700,93700,0
|
|
20240607,155900,6563558800,93700,93700,93700,93700,0
|
|
20240607,155800,6563558800,93700,93700,93700,93700,0
|
|
20240607,155700,6563558800,93700,93700,93700,93700,0
|
|
20240607,155600,6563558800,93700,93700,93700,93700,0
|
|
20240607,155500,6563558800,93700,93700,93700,93700,0
|
|
20240607,155400,6563558800,93700,93700,93700,93700,0
|
|
20240607,155300,6563558800,93700,93700,93700,93700,0
|
|
20240607,155200,6563558800,93700,93700,93700,93700,0
|
|
20240607,155100,6563558800,93700,93700,93700,93700,0
|
|
20240607,155000,6563558800,93700,93700,93700,93700,0
|
|
20240607,154900,6563558800,93700,93700,93700,93700,0
|
|
20240607,154800,6563558800,93700,93700,93700,93700,3671
|
|
20240607,154700,6563558800,93700,93700,93700,93700,0
|
|
20240607,154600,6563558800,93700,93700,93700,93700,0
|
|
20240607,154500,6563558800,93700,93700,93700,93700,0
|
|
20240607,154400,6563558800,93700,93700,93700,93700,0
|
|
20240607,154300,6563558800,93700,93700,93700,93700,0
|
|
20240607,154200,6563558800,93700,93700,93700,93700,0
|
|
20240607,154100,6563558800,93700,93700,93700,93700,0
|
|
20240607,154000,6563558800,93700,93700,93700,93700,0
|
|
20240607,153900,6563558800,93700,93700,93700,93700,0
|
|
20240607,153800,6563558800,93700,93700,93700,93700,0
|
|
20240607,153700,6563558800,93700,93700,93700,93700,0
|
|
20240607,153600,6563558800,93700,93700,93700,93700,0
|
|
20240607,153500,6563558800,93700,93700,93700,93700,0
|
|
20240607,153400,6563558800,93700,93700,93700,93700,0
|
|
20240607,153300,6563558800,93700,93700,93700,93700,0
|
|
20240607,153200,6563558800,93700,93700,93700,93700,0
|
|
20240607,153100,6563558800,93700,93700,93700,93700,0
|
|
20240607,153000,6563558800,93700,93700,93700,93700,3671
|
|
20240607,152900,6219586100,93500,93500,93500,93500,0
|
|
20240607,152800,6219586100,93500,93500,93500,93500,0
|
|
20240607,152700,6219586100,93500,93500,93500,93500,0
|
|
20240607,152600,6219586100,93500,93500,93500,93500,0
|
|
20240607,152500,6219586100,93500,93500,93500,93500,0
|
|
20240607,152400,6219586100,93500,93500,93500,93500,0
|
|
20240607,152300,6219586100,93500,93500,93500,93500,0
|
|
20240607,152200,6219586100,93500,93500,93500,93500,0
|
|
20240607,152100,6219586100,93500,93500,93500,93500,0
|
|
20240607,152000,6219586100,93500,93500,93500,93500,0
|
|
20240607,151900,6219586100,93500,93600,93600,93500,573
|
|
20240607,151800,6166003400,93600,93600,93600,93500,133
|
|
20240607,151700,6153559100,93600,93700,93700,93600,90
|
|
20240607,151600,6145134600,93500,93400,93700,93400,920
|
|
20240607,151500,6059193100,93400,93600,93700,93400,1403
|
|
20240607,151400,5927918300,93700,93700,93700,93700,79
|
|
20240607,151300,5920516000,93700,93700,93700,93700,77
|
|
20240607,151200,5913301100,93700,93700,93700,93600,298
|
|
20240607,151100,5885390600,93700,93700,93700,93700,309
|
|
20240607,151000,5856437300,93800,93700,93800,93700,93
|
|
20240607,150900,5847716600,93800,93700,93800,93600,464
|
|
20240607,150800,5804252200,93700,93700,93700,93600,232
|
|
20240607,150700,5782516800,93600,93700,93700,93600,398
|
|
20240607,150600,5745259400,93700,93700,93700,93600,41
|
|
20240607,150500,5741417800,93600,93600,93700,93500,364
|
|
20240607,150400,5707345700,93600,93600,93600,93500,109
|
|
20240607,150300,5697146600,93500,93500,93600,93500,638
|
|
20240607,150200,5637490400,93500,93500,93600,93500,147
|
|
20240607,150100,5623742800,93500,93600,93600,93500,183
|
|
20240607,150000,5606625900,93600,93600,93600,93600,265
|
|
20240607,145900,5581821900,93600,93600,93600,93500,254
|
|
20240607,145800,5558055200,93500,93600,93600,93500,139
|
|
20240607,145700,5545053800,93600,93600,93600,93500,467
|
|
20240607,145600,5501364000,93500,93600,93600,93500,157
|
|
20240607,145500,5486673800,93600,93600,93600,93600,567
|
|
20240607,145400,5433602600,93600,93700,93700,93600,93
|
|
20240607,145300,5424894600,93600,93700,93700,93600,238
|
|
20240607,145200,5402614700,93600,93600,93700,93500,689
|
|
20240607,145100,5338126500,93500,93500,93600,93500,82
|
|
20240607,145000,5330456300,93600,93500,93600,93500,120
|
|
20240607,144900,5319230300,93600,93600,93600,93500,75
|
|
20240607,144800,5312211500,93600,93600,93600,93600,156
|
|
20240607,144700,5297609900,93700,93600,93700,93600,89
|
|
20240607,144600,5289274600,93600,93500,93600,93500,111
|
|
20240607,144500,5278886200,93500,93600,93600,93500,67
|
|
20240607,144400,5272618600,93600,93600,93600,93400,318
|
|
20240607,144300,5242880600,93600,93500,93600,93500,134
|
|
20240607,144200,5230348200,93600,93600,93600,93600,70
|
|
20240607,144100,5223796200,93600,93600,93600,93600,36
|
|
20240607,144000,5220426600,93600,93600,93600,93600,204
|
|
20240607,143900,5201332200,93700,93700,93700,93600,194
|
|
20240607,143800,5183166900,93600,93700,93700,93600,503
|
|
20240607,143700,5136079800,93600,93800,93800,93600,1000
|
|
20240607,143600,5042381900,93800,93800,93800,93800,56
|
|
20240607,143500,5037129100,93700,93600,93700,93600,123
|
|
20240607,143400,5025611100,93700,93700,93700,93700,8
|
|
20240607,143300,5024861500,93700,93700,93700,93700,13
|
|
20240607,143200,5023643400,93600,93600,93800,93600,30
|
|
20240607,143100,5020835000,93600,93700,93900,93600,1871
|
|
20240607,143000,4845356900,93700,93700,93700,93700,505
|
|
20240607,142900,4798038400,93600,93600,93700,93600,394
|
|
20240607,142800,4761156500,93700,93600,93700,93600,4
|
|
20240607,142700,4760781800,93700,93700,93700,93700,0
|
|
20240607,142600,4760781800,93700,93700,93700,93700,414
|
|
20240607,142500,4721990000,93700,93800,93800,93700,174
|
|
20240607,142400,4705675100,93800,93800,93800,93800,12
|
|
20240607,142300,4704549500,93800,93800,93800,93700,102
|
|
20240607,142200,4694986800,93800,93800,93800,93800,45
|
|
20240607,142100,4690765800,93800,93700,93800,93700,118
|
|
20240607,142000,4679701400,93800,93700,93800,93600,211
|
|
20240607,141900,4659929900,93700,93600,93700,93500,411
|
|
20240607,141800,4621460400,93600,93500,93600,93500,133
|
|
20240607,141700,4609014500,93500,93500,93500,93500,254
|
|
20240607,141600,4585265500,93500,93400,93500,93400,26
|
|
20240607,141500,4582835900,93400,93400,93500,93400,611
|
|
20240607,141400,4525742000,93400,93400,93400,93400,6
|
|
20240607,141300,4525181600,93300,93300,93300,93300,14
|
|
20240607,141200,4523875400,93300,93300,93400,93300,26
|
|
20240607,141100,4521449100,93300,93300,93300,93300,19
|
|
20240607,141000,4519676400,93300,93200,93300,93200,94
|
|
20240607,140900,4510915400,93200,93200,93200,93200,11
|
|
20240607,140800,4509890200,93100,93100,93200,93100,69
|
|
20240607,140700,4503465800,93100,93100,93100,93100,15
|
|
20240607,140600,4502069300,93100,93000,93200,93000,65
|
|
20240607,140500,4496023000,93000,93000,93000,93000,105
|
|
20240607,140400,4486258000,93000,93000,93000,93000,2
|
|
20240607,140300,4486072000,93000,93200,93200,92900,627
|
|
20240607,140200,4427757300,93100,93200,93200,93100,725
|
|
20240607,140100,4360188300,93300,93300,93300,93300,601
|
|
20240607,140000,4304115000,93400,93400,93400,93400,31
|
|
20240607,135900,4301219600,93400,93400,93400,93400,31
|
|
20240607,135800,4298324200,93400,93300,93400,93300,34
|
|
20240607,135700,4295149100,93300,93300,93400,93300,86
|
|
20240607,135600,4287123800,93300,93400,93400,93300,43
|
|
20240607,135500,4283110800,93300,93300,93300,93300,27
|
|
20240607,135400,4280591700,93400,93400,93400,93400,99
|
|
20240607,135300,4271345100,93400,93300,93400,93300,55
|
|
20240607,135200,4266208600,93400,93300,93400,93300,81
|
|
20240607,135100,4258651200,93400,93400,93400,93400,30
|
|
20240607,135000,4255849200,93400,93500,93500,93300,269
|
|
20240607,134900,4230728600,93600,93500,93600,93500,33
|
|
20240607,134800,4227642600,93600,93600,93600,93600,1
|
|
20240607,134700,4227549000,93600,93400,93600,93400,36
|
|
20240607,134600,4224185400,93600,93300,93600,93300,2
|
|
20240607,134500,4223998500,93300,93600,93600,93300,918
|
|
20240607,134400,4138105000,93600,93600,93700,93600,21
|
|
20240607,134300,4136138400,93700,93600,93700,93600,51
|
|
20240607,134200,4131364700,93700,93700,93700,93600,14
|
|
20240607,134100,4130053500,93600,93600,93700,93600,19
|
|
20240607,134000,4128273500,93600,93300,93600,93200,272
|
|
20240607,133900,4102883300,93300,93500,93500,93300,947
|
|
20240607,133800,4014470100,93500,93500,93500,93500,12
|
|
20240607,133700,4013348100,93500,93500,93500,93500,55
|
|
20240607,133600,4008205600,93500,93500,93500,93500,24
|
|
20240607,133500,4005961600,93500,93500,93500,93500,282
|
|
20240607,133400,3979594600,93500,93500,93500,93500,19
|
|
20240607,133300,3977818100,93500,93500,93600,93500,4
|
|
20240607,133200,3977443900,93600,93600,93600,93600,3
|
|
20240607,133100,3977163100,93600,93600,93600,93600,11
|
|
20240607,133000,3976133500,93600,93600,93600,93600,70
|
|
20240607,132900,3969581500,93500,93500,93500,93500,11
|
|
20240607,132800,3968553000,93600,93600,93600,93600,2
|
|
20240607,132700,3968365800,93600,93700,93700,93600,3
|
|
20240607,132600,3968084900,93600,93600,93600,93600,112
|
|
20240607,132500,3957601700,93500,93500,93500,93500,0
|
|
20240607,132400,3957601700,93500,93600,93600,93500,20
|
|
20240607,132300,3955730800,93600,93500,93600,93500,236
|
|
20240607,132200,3933662100,93500,93500,93500,93500,22
|
|
20240607,132100,3931605100,93500,93500,93500,93500,22
|
|
20240607,132000,3929548100,93400,93400,93400,93400,6
|
|
20240607,131900,3928987700,93500,93500,93500,93500,5
|
|
20240607,131800,3928520200,93500,93500,93500,93500,0
|
|
20240607,131700,3928520200,93500,93500,93500,93500,85
|
|
20240607,131600,3920572700,93500,93500,93500,93500,24
|
|
20240607,131500,3918328700,93500,93400,93500,93400,156
|
|
20240607,131400,3903758200,93400,93400,93400,93400,42
|
|
20240607,131300,3899835400,93400,93400,93400,93400,67
|
|
20240607,131200,3893577600,93400,93400,93400,93400,0
|
|
20240607,131100,3893577600,93400,93400,93400,93400,80
|
|
20240607,131000,3886105600,93400,93400,93500,93400,30
|
|
20240607,130900,3883302500,93400,93500,93500,93400,13
|
|
20240607,130800,3882087600,93500,93400,93500,93400,10
|
|
20240607,130700,3881153100,93500,93500,93500,93500,83
|
|
20240607,130600,3873392600,93500,93500,93500,93500,2
|
|
20240607,130500,3873205600,93500,93500,93500,93500,2
|
|
20240607,130400,3873018600,93500,93500,93500,93500,14
|
|
20240607,130300,3871709600,93500,93500,93500,93400,15
|
|
20240607,130200,3870307200,93400,93500,93500,93400,172
|
|
20240607,130100,3854241600,93500,93500,93500,93500,34
|
|
20240607,130000,3851062600,93500,93500,93500,93500,2
|
|
20240607,125900,3850875600,93500,93500,93500,93500,70
|
|
20240607,125800,3844330600,93500,93500,93500,93500,198
|
|
20240607,125700,3825817600,93500,93400,93500,93300,199
|
|
20240607,125600,3807228700,93400,93400,93400,93400,5
|
|
20240607,125500,3806761700,93400,93300,93400,93300,59
|
|
20240607,125400,3801251200,93400,93400,93400,93400,47
|
|
20240607,125300,3796861400,93400,93300,93400,93300,211
|
|
20240607,125200,3777154700,93300,93300,93300,93300,10
|
|
20240607,125100,3776221700,93300,93300,93300,93200,29
|
|
20240607,125000,3773516600,93300,93300,93300,93300,91
|
|
20240607,124900,3765026300,93300,93300,93300,93300,0
|
|
20240607,124800,3765026300,93300,93200,93300,93200,199
|
|
20240607,124700,3746460600,93200,93200,93200,93200,37
|
|
20240607,124600,3743012200,93200,93100,93200,93100,151
|
|
20240607,124500,3728939500,93100,93100,93100,93100,140
|
|
20240607,124400,3715905500,93200,93200,93200,93200,0
|
|
20240607,124300,3715905500,93200,93200,93200,93200,175
|
|
20240607,124200,3699595500,93200,93200,93200,93200,5
|
|
20240607,124100,3699129500,93200,93200,93200,93200,1
|
|
20240607,124000,3699036300,93300,93300,93300,93200,16
|
|
20240607,123900,3697544100,93300,93300,93300,93300,1
|
|
20240607,123800,3697450800,93300,93300,93300,93200,537
|
|
20240607,123700,3647394900,93300,93200,93300,93200,70
|
|
20240607,123600,3640868900,93100,93200,93200,93100,11
|
|
20240607,123500,3639844400,93200,93200,93200,93100,51
|
|
20240607,123400,3635094500,93200,93200,93200,93200,25
|
|
20240607,123300,3632764500,93200,93200,93200,93200,80
|
|
20240607,123200,3625308500,93200,93200,93300,93200,148
|
|
20240607,123100,3611514800,93300,93300,93300,93300,0
|
|
20240607,123000,3611514800,93300,93300,93300,93300,2
|
|
20240607,122900,3611328200,93300,93300,93300,93300,133
|
|
20240607,122800,3598919300,93300,93300,93300,93300,7
|
|
20240607,122700,3598266200,93300,93300,93300,93300,81
|
|
20240607,122600,3590708900,93300,93300,93400,93300,68
|
|
20240607,122500,3584364300,93300,93300,93400,93300,195
|
|
20240607,122400,3566170700,93300,93400,93400,93300,19
|
|
20240607,122300,3564397900,93300,93200,93300,93200,273
|
|
20240607,122200,3538945000,93300,93300,93300,93300,1
|
|
20240607,122100,3538851700,93300,93400,93400,93200,21
|
|
20240607,122000,3536891900,93400,93300,93400,93100,159
|
|
20240607,121900,3522059900,93300,93300,93300,93100,78
|
|
20240607,121800,3514794300,93300,93300,93300,93000,207
|
|
20240607,121700,3495504100,93200,93200,93300,93200,189
|
|
20240607,121600,3477889100,93100,93100,93100,93100,0
|
|
20240607,121500,3477889100,93100,93000,93100,92800,344
|
|
20240607,121400,3445934800,93000,92900,93000,92900,43
|
|
20240607,121300,3441936800,93000,93100,93100,93000,122
|
|
20240607,121200,3430590700,93100,93100,93100,93100,33
|
|
20240607,121100,3427518400,93100,93000,93100,93000,61
|
|
20240607,121000,3421844400,93000,92800,93000,92800,112
|
|
20240607,120900,3411438700,92800,93000,93000,92800,450
|
|
20240607,120800,3369672700,92900,92900,92900,92900,426
|
|
20240607,120700,3330097300,93000,92900,93000,92900,8
|
|
20240607,120600,3329353900,92900,93000,93000,92900,20
|
|
20240607,120500,3327495700,93000,93000,93000,93000,3
|
|
20240607,120400,3327216700,93000,93000,93000,93000,51
|
|
20240607,120300,3322473700,93000,93000,93000,93000,0
|
|
20240607,120200,3322473700,93000,93000,93000,93000,55
|
|
20240607,120100,3317358700,92900,93000,93000,92900,172
|
|
20240607,120000,3301368600,93000,93000,93000,93000,10
|
|
20240607,115900,3300438600,93100,93200,93200,93000,75
|
|
20240607,115800,3293461500,93100,93200,93200,93100,180
|
|
20240607,115700,3276702800,93200,93200,93200,93200,23
|
|
20240607,115600,3274559200,93300,93400,93400,93200,26
|
|
20240607,115500,3272135200,93400,93000,93400,93000,179
|
|
20240607,115400,3255465600,92900,93200,93300,92900,161
|
|
20240607,115300,3240449000,93200,93100,93200,92900,234
|
|
20240607,115200,3218671700,93100,93100,93100,93100,113
|
|
20240607,115100,3208151400,93100,93200,93200,93000,41
|
|
20240607,115000,3204334200,93100,93200,93200,93000,174
|
|
20240607,114900,3188126100,93200,93000,93200,93000,2
|
|
20240607,114800,3187939900,93100,93200,93200,93100,104
|
|
20240607,114700,3178252700,93300,93200,93300,93200,103
|
|
20240607,114600,3168643500,93200,93200,93200,93200,12
|
|
20240607,114500,3167525100,93200,93200,93200,93200,0
|
|
20240607,114400,3167525100,93200,93000,93200,93000,1174
|
|
20240607,114300,3058178000,92900,93000,93000,92900,46
|
|
20240607,114200,3053900400,93100,93000,93100,93000,21
|
|
20240607,114100,3051947300,93000,93000,93100,92900,310
|
|
20240607,114000,3023118200,93000,93100,93100,93000,114
|
|
20240607,113900,3012516000,93000,93200,93200,93000,10
|
|
20240607,113800,3011585400,93100,93200,93200,93100,15
|
|
20240607,113700,3010188800,93100,93200,93200,93000,227
|
|
20240607,113600,2989076600,93000,93200,93200,93000,136
|
|
20240607,113500,2976427000,93200,93200,93200,93100,102
|
|
20240607,113400,2966927200,93200,93200,93200,93200,0
|
|
20240607,113300,2966927200,93200,93000,93200,93000,17
|
|
20240607,113200,2965344700,93000,93000,93000,93000,29
|
|
20240607,113100,2962647700,93100,93100,93100,93100,23
|
|
20240607,113000,2960506400,93100,93100,93100,93100,68
|
|
20240607,112900,2954175600,93100,93000,93100,93000,25
|
|
20240607,112800,2951849500,93000,93100,93100,93000,35
|
|
20240607,112700,2948592900,93100,93100,93100,93100,130
|
|
20240607,112600,2936489900,93200,93200,93200,93200,10
|
|
20240607,112500,2935557900,93100,93100,93100,93100,12
|
|
20240607,112400,2934440700,93100,93100,93200,93100,22
|
|
20240607,112300,2932392200,93200,93200,93200,93100,12
|
|
20240607,112200,2931274800,93200,93200,93200,93200,0
|
|
20240607,112100,2931274800,93200,93200,93400,93200,4
|
|
20240607,112000,2930901800,93200,93200,93200,93200,1
|
|
20240607,111900,2930808600,93200,93100,93400,93100,11
|
|
20240607,111800,2929783000,93100,93400,93400,93000,846
|
|
20240607,111700,2850968600,93400,93400,93400,93300,53
|
|
20240607,111600,2846018500,93300,93300,93300,93200,284
|
|
20240607,111500,2819535100,93300,93300,93300,93300,1
|
|
20240607,111400,2819441800,93300,93300,93300,93300,8
|
|
20240607,111300,2818695400,93300,93200,93300,93200,48
|
|
20240607,111200,2814221600,93200,93100,93200,93100,16
|
|
20240607,111100,2812731800,93100,93100,93200,93100,23
|
|
20240607,111000,2810590300,93200,93100,93200,93100,52
|
|
20240607,110900,2805749000,93200,93100,93200,93100,26
|
|
20240607,110800,2803325900,93100,93200,93200,93100,133
|
|
20240607,110700,2790938200,93100,93100,93100,93100,54
|
|
20240607,110600,2785910800,93100,93100,93100,93100,38
|
|
20240607,110500,2782373000,93100,93100,93100,93100,43
|
|
20240607,110400,2778369700,93100,93100,93100,93000,17
|
|
20240607,110300,2776787300,93100,93200,93200,93100,66
|
|
20240607,110200,2770642400,93200,93200,93200,93200,34
|
|
20240607,110100,2767473600,93200,93300,93300,93200,19
|
|
20240607,110000,2765702500,93400,93300,93400,93300,13
|
|
20240607,105900,2764489200,93300,93300,93300,93200,82
|
|
20240607,105800,2756845600,93300,93300,93400,93300,32
|
|
20240607,105700,2753859700,93300,93300,93300,93200,109
|
|
20240607,105600,2743698400,93300,93300,93300,93300,113
|
|
20240607,105500,2733155500,93300,93200,93300,93200,3
|
|
20240607,105400,2732875700,93300,93300,93300,93300,31
|
|
20240607,105300,2729983400,93400,93200,93400,93200,97
|
|
20240607,105200,2720933500,93200,93000,93300,92900,92
|
|
20240607,105100,2712358600,93200,93100,93200,93000,82
|
|
20240607,105000,2704727000,93100,93200,93200,93100,13
|
|
20240607,104900,2703515700,93300,93000,93300,93000,178
|
|
20240607,104800,2686928700,93000,92700,93000,92600,588
|
|
20240607,104700,2632384200,92600,92700,92700,92600,13
|
|
20240607,104600,2631180300,92600,92700,92700,92600,39
|
|
20240607,104500,2627568800,92700,92700,92700,92600,26
|
|
20240607,104400,2625158800,92700,92700,92700,92700,40
|
|
20240607,104300,2621450800,92700,92700,92700,92600,35
|
|
20240607,104200,2618206800,92700,92600,92700,92600,27
|
|
20240607,104100,2615706500,92600,92600,92600,92600,12
|
|
20240607,104000,2614595300,92600,92600,92700,92600,65
|
|
20240607,103900,2608576200,92700,92700,92700,92700,0
|
|
20240607,103800,2608576200,92700,92700,92700,92700,20
|
|
20240607,103700,2606722200,92900,92900,92900,92900,1
|
|
20240607,103600,2606629300,92600,92600,92600,92600,135
|
|
20240607,103500,2594128300,92500,92600,92600,92500,464
|
|
20240607,103400,2551186100,92600,92800,92900,92600,522
|
|
20240607,103300,2502823500,92600,92700,92800,92600,629
|
|
20240607,103200,2444518500,92700,92700,92800,92700,277
|
|
20240607,103100,2418835200,92800,92700,92800,92700,137
|
|
20240607,103000,2406126300,92700,92500,92900,92500,85
|
|
20240607,102900,2398243200,92800,92700,92800,92500,500
|
|
20240607,102800,2351950000,92700,92900,93000,92700,252
|
|
20240607,102700,2328567300,93000,93000,93000,92900,4
|
|
20240607,102600,2328195400,93000,92900,93100,92900,21
|
|
20240607,102500,2326242200,92900,93000,93000,92900,236
|
|
20240607,102400,2304317700,93000,93000,93000,93000,212
|
|
20240607,102300,2284601700,93000,93000,93000,92900,30
|
|
20240607,102200,2281814300,93000,93000,93000,93000,15
|
|
20240607,102100,2280419300,93000,93100,93100,93000,16
|
|
20240607,102000,2278930700,93100,92900,93100,92900,29
|
|
20240607,101900,2276235900,92900,92900,92900,92900,52
|
|
20240607,101800,2271405100,92900,92800,92900,92800,334
|
|
20240607,101700,2240408700,92800,92700,92800,92700,28
|
|
20240607,101600,2237813000,92600,92700,92700,92500,382
|
|
20240607,101500,2202449600,92700,92700,92700,92600,110
|
|
20240607,101400,2192259100,92800,92700,92800,92700,75
|
|
20240607,101300,2185306100,92700,92600,92700,92600,219
|
|
20240607,101200,2165026500,92600,92600,92600,92600,48
|
|
20240607,101100,2160581700,92600,92600,92600,92500,341
|
|
20240607,101000,2129023400,92500,92500,92600,92500,26
|
|
20240607,100900,2126618200,92500,92600,92600,92500,59
|
|
20240607,100800,2121157800,92600,92600,92600,92600,384
|
|
20240607,100700,2085599400,92600,92800,92800,92600,368
|
|
20240607,100600,2051488500,92800,92800,92800,92800,65
|
|
20240607,100500,2045456500,92900,92900,92900,92900,9
|
|
20240607,100400,2044620400,92900,92900,92900,92800,354
|
|
20240607,100300,2011755600,92900,92900,93000,92900,9
|
|
20240607,100200,2010919400,92900,93000,93000,92900,244
|
|
20240607,100100,1988235100,93000,93000,93100,93000,40
|
|
20240607,100000,1984512000,93000,93000,93000,93000,55
|
|
20240607,095900,1979397000,93000,93000,93000,92900,17
|
|
20240607,095800,1977817500,92900,93000,93000,92900,103
|
|
20240607,095700,1968243500,93000,93100,93100,93000,81
|
|
20240607,095600,1960710200,92900,93000,93000,92900,181
|
|
20240607,095500,1943879200,92800,92900,92900,92800,115
|
|
20240607,095400,1933199500,92900,92900,93000,92900,17
|
|
20240607,095300,1931620100,93000,93000,93000,93000,2
|
|
20240607,095200,1931434100,92800,92900,92900,92800,281
|
|
20240607,095100,1905336800,92800,92900,92900,92800,31
|
|
20240607,095000,1902457500,92900,92900,92900,92800,6
|
|
20240607,094900,1901900200,92900,93000,93000,92900,125
|
|
20240607,094800,1890279400,93100,93000,93100,93000,62
|
|
20240607,094700,1884513200,93000,93000,93000,93000,5
|
|
20240607,094600,1884048200,93000,93100,93100,93000,126
|
|
20240607,094500,1872329700,93100,93200,93200,93100,24
|
|
20240607,094400,1870095200,93200,93100,93200,93100,118
|
|
20240607,094300,1859104100,93200,93200,93300,93100,107
|
|
20240607,094200,1849126500,93300,93300,93300,93300,57
|
|
20240607,094100,1843808400,93300,93100,93300,93100,61
|
|
20240607,094000,1838127600,93100,93200,93300,93100,127
|
|
20240607,093900,1826293800,93300,92900,93300,92700,275
|
|
20240607,093800,1800746100,92900,93100,93100,92900,302
|
|
20240607,093700,1772650800,93200,93200,93200,93200,35
|
|
20240607,093600,1769388800,93100,93200,93200,93000,118
|
|
20240607,093500,1758400500,93200,93000,93200,93000,41
|
|
20240607,093400,1754580100,93000,92900,93000,92900,242
|
|
20240607,093300,1732082300,92900,92900,92900,92800,67
|
|
20240607,093200,1725858700,92900,92800,92900,92800,290
|
|
20240607,093100,1698938000,92800,93000,93000,92500,1792
|
|
20240607,093000,1532586500,93000,93200,93200,93000,437
|
|
20240607,092900,1491906500,93300,93300,93300,93100,254
|
|
20240607,092800,1468241100,93300,93300,93300,93200,138
|
|
20240607,092700,1455375500,93200,93300,93300,93200,288
|
|
20240607,092600,1428533400,93300,93500,93500,93200,328
|
|
20240607,092500,1397905000,93400,93400,93400,93400,12
|
|
20240607,092400,1396784200,93500,93300,93500,93200,259
|
|
20240607,092300,1372614700,93400,93300,93400,93300,218
|
|
20240607,092200,1352261800,93300,93400,93400,93300,58
|
|
20240607,092100,1346845600,93500,93500,93500,93100,2381
|
|
20240607,092000,1124535700,93500,93700,93700,93500,1013
|
|
20240607,091900,1029765000,93700,93700,93700,93600,77
|
|
20240607,091800,1022557200,93700,93800,93800,93600,118
|
|
20240607,091700,1011505500,93800,93600,93800,93600,544
|
|
20240607,091600,960526300,93600,93700,93700,93600,109
|
|
20240607,091500,950318800,93700,93700,93700,93600,151
|
|
20240607,091400,936173600,93800,93900,93900,93700,193
|
|
20240607,091300,918061800,93800,93700,93900,93700,26
|
|
20240607,091200,915623000,93700,93600,93700,93600,532
|
|
20240607,091100,865809600,93700,93700,93900,93700,495
|
|
20240607,091000,819347200,93900,93500,93900,93500,159
|
|
20240607,090900,804462200,93500,93700,93900,93500,384
|
|
20240607,090800,768507900,93700,94000,94000,93700,277
|
|
20240607,090700,742493800,94000,93500,94000,93400,872
|
|
20240607,090600,660810600,93400,93800,94000,93400,1288
|
|
20240607,090500,540277600,93800,93900,94000,93800,1302
|
|
20240607,090400,417993300,93900,94000,94000,93900,696
|
|
20240607,090300,352576500,94100,94400,94400,94000,333
|
|
20240607,090200,321224300,94300,94500,94600,94300,292
|
|
20240607,090100,293662200,94500,94400,94600,94200,750
|
|
20240607,090000,222819300,94400,94400,94800,94100,2357
|