596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185300,15264835000,73600,73600,73600,73600,5336
|
|
20240603,185200,15264835000,73600,73600,73600,73600,0
|
|
20240603,185100,15264835000,73600,73600,73600,73600,0
|
|
20240603,185000,15264835000,73600,73600,73600,73600,0
|
|
20240603,184900,15264835000,73600,73600,73600,73600,0
|
|
20240603,184800,15264835000,73600,73600,73600,73600,0
|
|
20240603,184700,15264835000,73600,73600,73600,73600,0
|
|
20240603,184600,15264835000,73600,73600,73600,73600,0
|
|
20240603,184500,15264835000,73600,73600,73600,73600,0
|
|
20240603,184400,15264835000,73600,73600,73600,73600,0
|
|
20240603,184300,15264835000,73600,73600,73600,73600,0
|
|
20240603,184200,15264835000,73600,73600,73600,73600,0
|
|
20240603,184100,15264835000,73600,73600,73600,73600,0
|
|
20240603,184000,15264835000,73600,73600,73600,73600,0
|
|
20240603,183900,15264835000,73600,73600,73600,73600,0
|
|
20240603,183800,15264835000,73600,73600,73600,73600,0
|
|
20240603,183700,15264835000,73600,73600,73600,73600,0
|
|
20240603,183600,15264835000,73600,73600,73600,73600,0
|
|
20240603,183500,15264835000,73600,73600,73600,73600,0
|
|
20240603,183400,15264835000,73600,73600,73600,73600,0
|
|
20240603,183300,15264835000,73600,73600,73600,73600,0
|
|
20240603,183200,15264835000,73600,73600,73600,73600,0
|
|
20240603,183100,15264835000,73600,73600,73600,73600,0
|
|
20240603,183000,15264835000,73600,73600,73600,73600,0
|
|
20240603,182900,15264835000,73600,73600,73600,73600,0
|
|
20240603,182800,15264835000,73600,73600,73600,73600,0
|
|
20240603,182700,15264835000,73600,73600,73600,73600,0
|
|
20240603,182600,15264835000,73600,73600,73600,73600,0
|
|
20240603,182500,15264835000,73600,73600,73600,73600,0
|
|
20240603,182400,15264835000,73600,73600,73600,73600,0
|
|
20240603,182300,15264835000,73600,73600,73600,73600,5336
|
|
20240603,182200,15264835000,73600,73600,73600,73600,0
|
|
20240603,182100,15264835000,73600,73600,73600,73600,0
|
|
20240603,182000,15264835000,73600,73600,73600,73600,0
|
|
20240603,181900,15264835000,73600,73600,73600,73600,0
|
|
20240603,181800,15264835000,73600,73600,73600,73600,0
|
|
20240603,181700,15264835000,73600,73600,73600,73600,0
|
|
20240603,181600,15264835000,73600,73600,73600,73600,0
|
|
20240603,181500,15264835000,73600,73600,73600,73600,0
|
|
20240603,181400,15264835000,73600,73600,73600,73600,0
|
|
20240603,181300,15264835000,73600,73600,73600,73600,0
|
|
20240603,181200,15264835000,73600,73600,73600,73600,0
|
|
20240603,181100,15264835000,73600,73600,73600,73600,0
|
|
20240603,181000,15264835000,73600,73600,73600,73600,0
|
|
20240603,180900,15264835000,73600,73600,73600,73600,0
|
|
20240603,180800,15264835000,73600,73600,73600,73600,0
|
|
20240603,180700,15264835000,73600,73600,73600,73600,0
|
|
20240603,180600,15264835000,73600,73600,73600,73600,0
|
|
20240603,180500,15264835000,73600,73600,73600,73600,0
|
|
20240603,180400,15264835000,73600,73600,73600,73600,0
|
|
20240603,180300,15264835000,73600,73600,73600,73600,0
|
|
20240603,180200,15264835000,73600,73600,73600,73600,0
|
|
20240603,180100,15264835000,73600,73600,73600,73600,0
|
|
20240603,180000,15264835000,73600,73600,73600,73600,0
|
|
20240603,175900,15264835000,73600,73600,73600,73600,0
|
|
20240603,175800,15264835000,73600,73600,73600,73600,0
|
|
20240603,175700,15264835000,73600,73600,73600,73600,0
|
|
20240603,175600,15264835000,73600,73600,73600,73600,0
|
|
20240603,175500,15264835000,73600,73600,73600,73600,0
|
|
20240603,175400,15264835000,73600,73600,73600,73600,0
|
|
20240603,175300,15264835000,73600,73600,73600,73600,5336
|
|
20240603,175200,15264835000,73600,73600,73600,73600,0
|
|
20240603,175100,15264835000,73600,73600,73600,73600,0
|
|
20240603,175000,15264835000,73600,73600,73600,73600,0
|
|
20240603,174900,15264835000,73600,73600,73600,73600,0
|
|
20240603,174800,15264835000,73600,73600,73600,73600,0
|
|
20240603,174700,15264835000,73600,73600,73600,73600,0
|
|
20240603,174600,15264835000,73600,73600,73600,73600,0
|
|
20240603,174500,15264835000,73600,73600,73600,73600,0
|
|
20240603,174400,15264835000,73600,73600,73600,73600,0
|
|
20240603,174300,15264835000,73600,73600,73600,73600,0
|
|
20240603,174200,15264835000,73600,73600,73600,73600,0
|
|
20240603,174100,15264835000,73600,73600,73600,73600,0
|
|
20240603,174000,15264835000,73600,73600,73600,73600,0
|
|
20240603,173900,15264835000,73600,73600,73600,73600,0
|
|
20240603,173800,15264835000,73600,73600,73600,73600,0
|
|
20240603,173700,15264835000,73600,73600,73600,73600,0
|
|
20240603,173600,15264835000,73600,73600,73600,73600,0
|
|
20240603,173500,15264835000,73600,73600,73600,73600,0
|
|
20240603,173400,15264835000,73600,73600,73600,73600,0
|
|
20240603,173300,15264835000,73600,73600,73600,73600,0
|
|
20240603,173200,15264835000,73600,73600,73600,73600,0
|
|
20240603,173100,15264835000,73600,73600,73600,73600,0
|
|
20240603,173000,15264835000,73600,73600,73600,73600,0
|
|
20240603,172900,15264835000,73600,73600,73600,73600,0
|
|
20240603,172800,15264835000,73600,73600,73600,73600,0
|
|
20240603,172700,15264835000,73600,73600,73600,73600,0
|
|
20240603,172600,15264835000,73600,73600,73600,73600,0
|
|
20240603,172500,15264835000,73600,73600,73600,73600,0
|
|
20240603,172400,15264835000,73600,73600,73600,73600,0
|
|
20240603,172300,15264835000,73600,73600,73600,73600,5336
|
|
20240603,172200,15264835000,73600,73600,73600,73600,0
|
|
20240603,172100,15264835000,73600,73600,73600,73600,0
|
|
20240603,172000,15264835000,73600,73600,73600,73600,0
|
|
20240603,171900,15264835000,73600,73600,73600,73600,0
|
|
20240603,171800,15264835000,73600,73600,73600,73600,0
|
|
20240603,171700,15264835000,73600,73600,73600,73600,0
|
|
20240603,171600,15264835000,73600,73600,73600,73600,0
|
|
20240603,171500,15264835000,73600,73600,73600,73600,0
|
|
20240603,171400,15264835000,73600,73600,73600,73600,0
|
|
20240603,171300,15264835000,73600,73600,73600,73600,0
|
|
20240603,171200,15264835000,73600,73600,73600,73600,0
|
|
20240603,171100,15264835000,73600,73600,73600,73600,0
|
|
20240603,171000,15264835000,73600,73600,73600,73600,0
|
|
20240603,170900,15264835000,73600,73600,73600,73600,0
|
|
20240603,170800,15264835000,73600,73600,73600,73600,0
|
|
20240603,170700,15264835000,73600,73600,73600,73600,0
|
|
20240603,170600,15264835000,73600,73600,73600,73600,0
|
|
20240603,170500,15264835000,73600,73600,73600,73600,0
|
|
20240603,170400,15264835000,73600,73600,73600,73600,0
|
|
20240603,170300,15264835000,73600,73600,73600,73600,0
|
|
20240603,170200,15264835000,73600,73600,73600,73600,0
|
|
20240603,170100,15264835000,73600,73600,73600,73600,0
|
|
20240603,170000,15264835000,73600,73600,73600,73600,0
|
|
20240603,165900,15264835000,73600,73600,73600,73600,0
|
|
20240603,165800,15264835000,73600,73600,73600,73600,0
|
|
20240603,165700,15264835000,73600,73600,73600,73600,0
|
|
20240603,165600,15264835000,73600,73600,73600,73600,0
|
|
20240603,165500,15264835000,73600,73600,73600,73600,0
|
|
20240603,165400,15264835000,73600,73600,73600,73600,0
|
|
20240603,165300,15264835000,73600,73600,73600,73600,5336
|
|
20240603,165200,15264835000,73600,73600,73600,73600,0
|
|
20240603,165100,15264835000,73600,73600,73600,73600,0
|
|
20240603,165000,15264835000,73600,73600,73600,73600,0
|
|
20240603,164900,15264835000,73600,73600,73600,73600,0
|
|
20240603,164800,15264835000,73600,73600,73600,73600,0
|
|
20240603,164700,15264835000,73600,73600,73600,73600,0
|
|
20240603,164600,15264835000,73600,73600,73600,73600,0
|
|
20240603,164500,15264835000,73600,73600,73600,73600,0
|
|
20240603,164400,15264835000,73600,73600,73600,73600,0
|
|
20240603,164300,15264835000,73600,73600,73600,73600,0
|
|
20240603,164200,15264835000,73600,73600,73600,73600,0
|
|
20240603,164100,15264835000,73600,73600,73600,73600,0
|
|
20240603,164000,15264835000,73600,73600,73600,73600,0
|
|
20240603,163900,15264835000,73600,73600,73600,73600,0
|
|
20240603,163800,15264835000,73600,73600,73600,73600,0
|
|
20240603,163700,15264835000,73600,73600,73600,73600,0
|
|
20240603,163600,15264835000,73600,73600,73600,73600,0
|
|
20240603,163500,15264835000,73600,73600,73600,73600,0
|
|
20240603,163400,15264835000,73600,73600,73600,73600,0
|
|
20240603,163300,15264835000,73600,73600,73600,73600,0
|
|
20240603,163200,15264835000,73600,73600,73600,73600,0
|
|
20240603,163100,15264835000,73600,73600,73600,73600,0
|
|
20240603,163000,15264835000,73600,73600,73600,73600,0
|
|
20240603,162900,15264835000,73600,73600,73600,73600,0
|
|
20240603,162800,15264835000,73600,73600,73600,73600,0
|
|
20240603,162700,15264835000,73600,73600,73600,73600,0
|
|
20240603,162600,15264835000,73600,73600,73600,73600,0
|
|
20240603,162500,15264835000,73600,73600,73600,73600,0
|
|
20240603,162400,15264835000,73600,73600,73600,73600,0
|
|
20240603,162300,15264835000,73600,73600,73600,73600,5336
|
|
20240603,162200,15264835000,73600,73600,73600,73600,0
|
|
20240603,162100,15264835000,73600,73600,73600,73600,0
|
|
20240603,162000,15264835000,73600,73600,73600,73600,0
|
|
20240603,161900,15264835000,73600,73600,73600,73600,0
|
|
20240603,161800,15264835000,73600,73600,73600,73600,0
|
|
20240603,161700,15264835000,73600,73600,73600,73600,0
|
|
20240603,161600,15264835000,73600,73600,73600,73600,0
|
|
20240603,161500,15264835000,73600,73600,73600,73600,0
|
|
20240603,161400,15264835000,73600,73600,73600,73600,0
|
|
20240603,161300,15264835000,73600,73600,73600,73600,0
|
|
20240603,161200,15264835000,73600,73600,73600,73600,0
|
|
20240603,161100,15264835000,73600,73600,73600,73600,0
|
|
20240603,161000,15264835000,73600,73600,73600,73600,0
|
|
20240603,160900,15264835000,73600,73600,73600,73600,0
|
|
20240603,160800,15264835000,73600,73600,73600,73600,0
|
|
20240603,160700,15264835000,73600,73600,73600,73600,0
|
|
20240603,160600,15264835000,73600,73600,73600,73600,0
|
|
20240603,160500,15264835000,73600,73600,73600,73600,0
|
|
20240603,160400,15264835000,73600,73600,73600,73600,0
|
|
20240603,160300,15264835000,73600,73600,73600,73600,0
|
|
20240603,160200,15264835000,73600,73600,73600,73600,0
|
|
20240603,160100,15264835000,73600,73600,73600,73600,0
|
|
20240603,160000,15264835000,73600,73600,73600,73600,0
|
|
20240603,155900,15264835000,73600,73600,73600,73600,0
|
|
20240603,155800,15264835000,73600,73600,73600,73600,0
|
|
20240603,155700,15264835000,73600,73600,73600,73600,0
|
|
20240603,155600,15264835000,73600,73600,73600,73600,0
|
|
20240603,155500,15264835000,73600,73600,73600,73600,0
|
|
20240603,155400,15264835000,73600,73600,73600,73600,0
|
|
20240603,155300,15264835000,73600,73600,73600,73600,5336
|
|
20240603,155200,15264835000,73600,73600,73600,73600,0
|
|
20240603,155100,15264835000,73600,73600,73600,73600,0
|
|
20240603,155000,15264835000,73600,73600,73600,73600,0
|
|
20240603,154900,15264835000,73600,73600,73600,73600,0
|
|
20240603,154800,15264835000,73600,73600,73600,73600,0
|
|
20240603,154700,15264835000,73600,73600,73600,73600,0
|
|
20240603,154600,15264835000,73600,73600,73600,73600,0
|
|
20240603,154500,15264835000,73600,73600,73600,73600,0
|
|
20240603,154400,15264835000,73600,73600,73600,73600,0
|
|
20240603,154300,15264835000,73600,73600,73600,73600,0
|
|
20240603,154200,15264835000,73600,73600,73600,73600,0
|
|
20240603,154100,15264835000,73600,73600,73600,73600,0
|
|
20240603,154000,15264835000,73600,73600,73600,73600,0
|
|
20240603,153900,15264835000,73600,73600,73600,73600,0
|
|
20240603,153800,15264835000,73600,73600,73600,73600,0
|
|
20240603,153700,15264835000,73600,73600,73600,73600,0
|
|
20240603,153600,15264835000,73600,73600,73600,73600,0
|
|
20240603,153500,15264835000,73600,73600,73600,73600,0
|
|
20240603,153400,15264835000,73600,73600,73600,73600,0
|
|
20240603,153300,15264835000,73600,73600,73600,73600,0
|
|
20240603,153200,15264835000,73600,73600,73600,73600,0
|
|
20240603,153100,15264835000,73600,73600,73600,73600,0
|
|
20240603,153000,15264835000,73600,73600,73600,73600,5336
|
|
20240603,152900,14872105400,73500,73500,73500,73500,0
|
|
20240603,152800,14872105400,73500,73500,73500,73500,0
|
|
20240603,152700,14872105400,73500,73500,73500,73500,0
|
|
20240603,152600,14872105400,73500,73500,73500,73500,0
|
|
20240603,152500,14872105400,73500,73500,73500,73500,0
|
|
20240603,152400,14872105400,73500,73500,73500,73500,0
|
|
20240603,152300,14872105400,73500,73500,73500,73500,0
|
|
20240603,152200,14872105400,73500,73500,73500,73500,0
|
|
20240603,152100,14872105400,73500,73500,73500,73500,0
|
|
20240603,152000,14872105400,73500,73500,73500,73500,0
|
|
20240603,151900,14872105400,73500,73500,73600,73500,3042
|
|
20240603,151800,14648408500,73600,73600,73600,73300,1708
|
|
20240603,151700,14522853400,73500,73000,73500,72900,4175
|
|
20240603,151600,14216863400,72800,72800,73000,72500,286
|
|
20240603,151500,14196016900,72800,72500,72800,72400,461
|
|
20240603,151400,14162613000,72500,72600,72700,72500,376
|
|
20240603,151300,14135322500,72600,73000,73000,72600,589
|
|
20240603,151200,14092465600,73000,72900,73000,72900,59
|
|
20240603,151100,14088161300,72900,73000,73000,72900,64
|
|
20240603,151000,14083494100,73000,73000,73000,72900,172
|
|
20240603,150900,14070948400,73000,72900,73100,72900,73
|
|
20240603,150800,14065618800,72900,73100,73100,72900,145
|
|
20240603,150700,14055036000,73100,73100,73100,73000,196
|
|
20240603,150600,14040712600,73100,73100,73200,73000,75
|
|
20240603,150500,14035228900,73100,73100,73200,73000,140
|
|
20240603,150400,14024993100,73000,73000,73100,72900,534
|
|
20240603,150300,13986011000,73000,72900,73000,72700,258
|
|
20240603,150200,13967207800,72900,72700,72900,72700,335
|
|
20240603,150100,13942818700,72700,72600,72800,72600,445
|
|
20240603,150000,13910469600,72600,72700,72700,72600,544
|
|
20240603,145900,13870961000,72800,72800,72800,72700,112
|
|
20240603,145800,13862810000,72900,72800,72900,72600,169
|
|
20240603,145700,13850515300,72900,72600,72900,72600,1233
|
|
20240603,145600,13760850900,72900,72600,72900,72500,475
|
|
20240603,145500,13726374700,72600,72800,72900,72600,356
|
|
20240603,145400,13700495900,72800,73000,73000,72800,807
|
|
20240603,145300,13641685900,72900,73000,73000,72900,89
|
|
20240603,145200,13635191800,73000,73000,73100,73000,343
|
|
20240603,145100,13610147500,73000,73100,73100,73000,39
|
|
20240603,145000,13607296800,73100,73000,73100,72900,264
|
|
20240603,144900,13588028500,73000,73100,73100,73000,73
|
|
20240603,144800,13582698000,73100,73000,73100,72900,141
|
|
20240603,144700,13572400600,72900,73000,73000,72900,78
|
|
20240603,144600,13566706800,73000,73100,73100,73000,122
|
|
20240603,144500,13557794200,73000,73100,73100,73000,37
|
|
20240603,144400,13555090600,73200,73100,73200,73100,253
|
|
20240603,144300,13536591800,73200,73300,73300,73200,41
|
|
20240603,144200,13533590100,73300,73300,73300,73200,53
|
|
20240603,144100,13529706700,73300,73200,73300,73100,125
|
|
20240603,144000,13520559500,73300,73300,73400,73200,18
|
|
20240603,143900,13519241100,73300,73300,73300,73200,74
|
|
20240603,143800,13513817100,73200,73300,73300,73200,42
|
|
20240603,143700,13510739500,73300,73200,73300,73200,57
|
|
20240603,143600,13506564400,73200,73100,73200,73100,28
|
|
20240603,143500,13504515400,73200,73100,73300,72800,653
|
|
20240603,143400,13456874200,73300,73200,73300,73000,271
|
|
20240603,143300,13437047200,73000,73100,73200,72800,534
|
|
20240603,143200,13398141000,73000,73100,73200,72800,1535
|
|
20240603,143100,13286171000,73000,73000,73200,72900,448
|
|
20240603,143000,13253449600,73000,73100,73100,73000,210
|
|
20240603,142900,13238110600,73200,73100,73200,73100,58
|
|
20240603,142800,13233868200,73000,73000,73100,73000,163
|
|
20240603,142700,13221969000,73100,73100,73100,73000,82
|
|
20240603,142600,13215976500,73100,73200,73200,73000,196
|
|
20240603,142500,13201649100,73200,73200,73200,73000,120
|
|
20240603,142400,13192883700,73100,73100,73200,73000,366
|
|
20240603,142300,13166137200,73100,73200,73200,73100,491
|
|
20240603,142200,13130196400,73300,73300,73400,73300,145
|
|
20240603,142100,13119564400,73400,73500,73700,73300,104
|
|
20240603,142000,13111922500,73700,73500,73700,73500,467
|
|
20240603,141900,13077535500,73500,73500,73500,73400,47
|
|
20240603,141800,13074082600,73500,73600,73600,73500,690
|
|
20240603,141700,13023314300,73600,73300,73600,73300,177
|
|
20240603,141600,13010317000,73300,73400,73400,73300,139
|
|
20240603,141500,13000126800,73400,73500,73600,73300,471
|
|
20240603,141400,12965569800,73600,73600,73600,73500,365
|
|
20240603,141300,12938729300,73600,73600,73700,73500,535
|
|
20240603,141200,12899387200,73700,73700,73800,73600,194
|
|
20240603,141100,12885087800,73700,73400,73800,73400,4351
|
|
20240603,141000,12564291800,73400,73400,73500,73300,419
|
|
20240603,140900,12533521400,73300,73300,73300,73200,292
|
|
20240603,140800,12512118900,73300,73300,73400,73300,470
|
|
20240603,140700,12477632600,73200,73200,73200,73200,36
|
|
20240603,140600,12474997400,73400,73200,73400,73100,284
|
|
20240603,140500,12454196900,73200,73200,73200,73200,59
|
|
20240603,140400,12449878100,73200,73200,73200,73000,66
|
|
20240603,140300,12445047600,72900,73400,73400,72900,1222
|
|
20240603,140200,12355609800,73400,73200,73400,73200,104
|
|
20240603,140100,12347983500,73200,73500,73500,73200,366
|
|
20240603,140000,12321153100,73500,73200,73500,73100,475
|
|
20240603,135900,12286281000,73100,73100,73200,73100,183
|
|
20240603,135800,12272889500,73100,73000,73200,73000,578
|
|
20240603,135700,12230588100,73000,73100,73100,72900,1025
|
|
20240603,135600,12155793000,73100,73100,73100,72900,113
|
|
20240603,135500,12147542000,73000,73400,73400,73000,830
|
|
20240603,135400,12086893900,73300,73600,73600,73300,369
|
|
20240603,135300,12059811100,73600,73600,73700,73600,110
|
|
20240603,135200,12051713900,73600,73800,73800,73600,1022
|
|
20240603,135100,11976368900,73800,73700,73800,73700,608
|
|
20240603,135000,11931509700,73700,73700,73700,73600,856
|
|
20240603,134900,11868448100,73700,73400,73700,73300,2926
|
|
20240603,134800,11653343000,73200,73200,73300,73000,217
|
|
20240603,134700,11637465300,73200,73300,73400,73200,90
|
|
20240603,134600,11630870200,73300,73100,73400,73100,235
|
|
20240603,134500,11613649000,73100,73300,73300,73100,380
|
|
20240603,134400,11585853700,73300,73400,73400,73300,59
|
|
20240603,134300,11581523700,73400,73300,73400,73300,516
|
|
20240603,134200,11543669000,73300,73200,73400,73200,98
|
|
20240603,134100,11536490700,73300,73400,73400,73200,113
|
|
20240603,134000,11528203600,73400,73300,73400,73000,234
|
|
20240603,133900,11511043900,73000,73200,73300,73000,159
|
|
20240603,133800,11499407600,73100,73200,73200,73100,374
|
|
20240603,133700,11472067400,73200,73100,73200,73100,172
|
|
20240603,133600,11459487800,73200,73300,73300,73100,245
|
|
20240603,133500,11441564300,73300,73300,73300,73200,973
|
|
20240603,133400,11370246900,73400,73300,73400,73300,311
|
|
20240603,133300,11347422000,73300,73200,73300,73200,236
|
|
20240603,133200,11330123800,73200,73400,73400,73100,344
|
|
20240603,133100,11304942500,73400,73500,73500,73200,147
|
|
20240603,133000,11294170400,73200,73500,73500,73200,868
|
|
20240603,132900,11230398600,73500,73300,73500,73200,1403
|
|
20240603,132800,11127467100,73300,73300,73300,73100,436
|
|
20240603,132700,11095519300,73200,73100,73300,73100,461
|
|
20240603,132600,11061764600,73100,73200,73300,73000,127
|
|
20240603,132500,11052487100,73200,72900,73200,72900,1862
|
|
20240603,132400,10916434600,72900,72900,72900,72800,139
|
|
20240603,132300,10906301700,73000,73000,73000,72900,48
|
|
20240603,132200,10902800200,72900,72900,73000,72900,210
|
|
20240603,132100,10887488300,72900,72900,72900,72900,366
|
|
20240603,132000,10860806900,72900,72800,72900,72700,709
|
|
20240603,131900,10809144100,72700,72700,72700,72700,244
|
|
20240603,131800,10791405300,72600,72700,72700,72600,44
|
|
20240603,131700,10788209300,72700,72700,72700,72600,64
|
|
20240603,131600,10783558500,72700,72600,72700,72600,37
|
|
20240603,131500,10780870900,72700,72700,72700,72700,17
|
|
20240603,131400,10779635000,72700,72700,72700,72600,192
|
|
20240603,131300,10765678000,72700,72700,72700,72700,52
|
|
20240603,131200,10761897600,72700,72600,72800,72600,29
|
|
20240603,131100,10759788400,72600,72800,72800,72600,354
|
|
20240603,131000,10734078700,72800,72600,72800,72600,214
|
|
20240603,130900,10718514000,72600,72600,72600,72600,2
|
|
20240603,130800,10718368800,72400,72500,72700,72400,221
|
|
20240603,130700,10702350900,72800,72600,72800,72600,282
|
|
20240603,130600,10681855900,72700,72700,72700,72500,26
|
|
20240603,130500,10679966600,72700,72500,72700,72500,122
|
|
20240603,130400,10671097400,72500,72500,72700,72500,207
|
|
20240603,130300,10656049700,72700,72300,72700,72300,140
|
|
20240603,130200,10645883200,72700,72500,72700,72500,336
|
|
20240603,130100,10621492100,72600,72600,72600,72600,3
|
|
20240603,130000,10621274300,72500,72400,72600,72300,390
|
|
20240603,125900,10593003500,72400,72400,72400,72300,162
|
|
20240603,125800,10581275700,72400,72400,72400,72400,2
|
|
20240603,125700,10581130900,72100,72300,72300,72100,231
|
|
20240603,125600,10564456800,72300,72300,72400,72300,249
|
|
20240603,125500,10546450300,72400,72400,72400,72400,27
|
|
20240603,125400,10544495500,72400,72500,72600,72400,223
|
|
20240603,125300,10528331300,72500,72500,72500,72300,91
|
|
20240603,125200,10521734000,72500,72400,72500,72300,97
|
|
20240603,125100,10514716800,72400,72500,72500,72400,52
|
|
20240603,125000,10510950500,72500,72500,72600,72300,245
|
|
20240603,124900,10493181300,72300,72300,72500,72300,567
|
|
20240603,124800,10452144200,72200,72400,72400,72200,963
|
|
20240603,124700,10382431600,72400,72500,72500,72400,160
|
|
20240603,124600,10370836400,72500,72500,72500,72500,40
|
|
20240603,124500,10367936400,72600,72600,72600,72300,75
|
|
20240603,124400,10362502900,72500,72500,72600,72400,329
|
|
20240603,124300,10338657000,72400,72700,72700,72400,48
|
|
20240603,124200,10335171600,72400,72400,72900,72300,1685
|
|
20240603,124100,10212940100,72400,72500,72500,72400,77
|
|
20240603,124000,10207358600,72500,72400,72500,72400,188
|
|
20240603,123900,10193743400,72400,72400,72400,72300,25
|
|
20240603,123800,10191934500,72400,72300,72400,72300,44
|
|
20240603,123700,10188753100,72500,72400,72500,72400,51
|
|
20240603,123600,10185057400,72400,72300,72400,72300,190
|
|
20240603,123500,10171311800,72300,72400,72500,71900,724
|
|
20240603,123400,10119113100,72400,72400,72400,72400,50
|
|
20240603,123300,10115493100,72400,72400,72500,72400,67
|
|
20240603,123200,10110642100,72400,72300,72400,72300,106
|
|
20240603,123100,10102970900,72300,72400,72400,72300,42
|
|
20240603,123000,10099932000,72500,72400,72600,72200,362
|
|
20240603,122900,10073707700,72400,72300,72400,72000,24
|
|
20240603,122800,10071972300,72000,72300,72500,72000,222
|
|
20240603,122700,10055952700,71800,72300,72300,71800,308
|
|
20240603,122600,10033752500,72300,72400,72400,72300,99
|
|
20240603,122500,10026589100,72400,72500,72500,72400,30
|
|
20240603,122400,10024415600,72500,72300,72500,72200,191
|
|
20240603,122300,10010580500,72300,72400,72400,72300,74
|
|
20240603,122200,10005224400,72500,72400,72500,72400,149
|
|
20240603,122100,9994430300,72400,72200,72400,72100,30
|
|
20240603,122000,9992259600,72200,72200,72200,72100,282
|
|
20240603,121900,9971899400,72200,72200,72200,72200,72
|
|
20240603,121800,9966701000,72200,72200,72300,72100,533
|
|
20240603,121700,9928210100,72100,72100,72200,72000,319
|
|
20240603,121600,9905208500,71600,72100,72100,71600,450
|
|
20240603,121500,9872931200,72100,72400,72400,71600,745
|
|
20240603,121400,9819257700,72300,72500,72600,72300,478
|
|
20240603,121300,9784637200,72500,72600,72600,72500,76
|
|
20240603,121200,9779124600,72600,72600,72700,72600,234
|
|
20240603,121100,9762133900,72700,72700,72800,72700,104
|
|
20240603,121000,9754571000,72700,72600,72700,72500,269
|
|
20240603,120900,9735033100,72500,72700,72700,72500,75
|
|
20240603,120800,9729586500,72700,72700,72700,72600,16
|
|
20240603,120700,9728423400,72700,72700,72700,72600,58
|
|
20240603,120600,9724206900,72700,72700,72700,72600,100
|
|
20240603,120500,9716939400,72700,72600,72700,72500,91
|
|
20240603,120400,9710332800,72700,72700,72700,72700,37
|
|
20240603,120300,9707642900,72800,72500,72800,72500,28
|
|
20240603,120200,9705608400,72600,72800,72800,72600,95
|
|
20240603,120100,9698707400,72800,72800,72800,72500,325
|
|
20240603,120000,9675047800,72500,72600,72800,72500,302
|
|
20240603,115900,9653101200,72700,72600,72700,72400,330
|
|
20240603,115800,9629144700,72600,72700,72700,72600,78
|
|
20240603,115700,9623480500,72700,72700,72700,72700,45
|
|
20240603,115600,9620209000,72400,72600,72700,72400,277
|
|
20240603,115500,9600087100,72700,72700,72700,72500,190
|
|
20240603,115400,9586306200,72700,72600,72700,72600,134
|
|
20240603,115300,9576569400,72700,72700,72700,72700,32
|
|
20240603,115200,9574243000,72700,72900,72900,72500,113
|
|
20240603,115100,9566037500,72700,73000,73000,72700,72
|
|
20240603,115000,9560797700,72700,73000,73000,72700,607
|
|
20240603,114900,9516487900,73000,72800,73000,72700,180
|
|
20240603,114800,9503373100,72800,72700,72800,72500,233
|
|
20240603,114700,9486455700,72600,72700,72800,72600,238
|
|
20240603,114600,9469152700,72700,72800,72900,72600,205
|
|
20240603,114500,9454249900,72800,73100,73100,72800,33
|
|
20240603,114400,9451840400,73000,73100,73200,73000,200
|
|
20240603,114300,9437231800,73100,73000,73100,73000,290
|
|
20240603,114200,9416056300,73000,73100,73200,72900,758
|
|
20240603,114100,9360703600,73000,73200,73200,73000,360
|
|
20240603,114000,9334396300,73200,73000,73200,72900,878
|
|
20240603,113900,9270151200,73000,73000,73100,72900,131
|
|
20240603,113800,9260587500,73000,73100,73200,73000,381
|
|
20240603,113700,9232735300,73100,72700,73200,72700,5370
|
|
20240603,113600,8840816800,72800,72600,72800,72600,1893
|
|
20240603,113500,8703302600,72600,72700,72700,72600,290
|
|
20240603,113400,8682244200,72600,72500,72600,72500,251
|
|
20240603,113300,8664031600,72500,72500,72600,72400,509
|
|
20240603,113200,8627122400,72400,72500,72500,72400,235
|
|
20240603,113100,8610085000,72400,72300,72400,72300,332
|
|
20240603,113000,8586054400,72400,72400,72400,72300,523
|
|
20240603,112900,8548192300,72400,72300,72400,72300,82
|
|
20240603,112800,8542257100,72300,72400,72400,72300,88
|
|
20240603,112700,8535889300,72300,72400,72400,72300,108
|
|
20240603,112600,8528077200,72300,72100,72300,72100,230
|
|
20240603,112500,8511456600,72100,72200,72300,72100,89
|
|
20240603,112400,8505031000,72300,72400,72400,72100,80
|
|
20240603,112300,8499250700,72400,72400,72400,72400,114
|
|
20240603,112200,8490997100,72500,72200,72500,72200,455
|
|
20240603,112100,8458041300,72200,71800,72200,71800,360
|
|
20240603,112000,8432084400,71700,72000,72100,71600,282
|
|
20240603,111900,8411801200,71600,72100,72200,71600,323
|
|
20240603,111800,8388599700,72100,72300,72300,72100,531
|
|
20240603,111700,8350280400,72300,72300,72300,72200,39
|
|
20240603,111600,8347461300,72400,72300,72400,72200,73
|
|
20240603,111500,8342179900,72400,72400,72400,72300,183
|
|
20240603,111400,8328940700,72400,72500,72600,72400,250
|
|
20240603,111300,8310815500,72500,72700,72700,72500,260
|
|
20240603,111200,8291939700,72700,72500,72700,72500,567
|
|
20240603,111100,8250724300,72400,72800,72800,72200,497
|
|
20240603,111000,8214585400,72700,72200,72800,72200,4382
|
|
20240603,110900,7897044800,72200,72300,72300,72200,339
|
|
20240603,110800,7872558400,72200,72300,72300,72200,257
|
|
20240603,110700,7853992600,72300,72300,72300,72200,365
|
|
20240603,110600,7827616700,72300,72000,72400,71900,1378
|
|
20240603,110500,7728176100,72100,72000,72100,72000,189
|
|
20240603,110400,7714550000,72000,72100,72100,72000,148
|
|
20240603,110300,7703885000,72100,71900,72100,71800,1402
|
|
20240603,110200,7603077200,71700,71900,71900,71700,254
|
|
20240603,110100,7584822600,71900,71800,71900,71800,91
|
|
20240603,110000,7578285800,71900,71800,71900,71700,268
|
|
20240603,105900,7559016900,71800,71800,71900,71700,155
|
|
20240603,105800,7547886500,71900,71900,71900,71800,93
|
|
20240603,105700,7541200200,71900,71900,71900,71900,44
|
|
20240603,105600,7538036600,71700,71700,71800,71700,70
|
|
20240603,105500,7533013900,72000,72100,72100,71700,94
|
|
20240603,105400,7526265200,71800,71800,72000,71800,411
|
|
20240603,105300,7496725300,71700,71700,71700,71500,4157
|
|
20240603,105200,7199447700,71700,71800,71800,71700,51
|
|
20240603,105100,7195787600,71900,71900,71900,71900,13
|
|
20240603,105000,7194852900,71900,72000,72100,71900,321
|
|
20240603,104900,7171720600,72000,71500,72000,71400,76
|
|
20240603,104800,7166278200,72000,72200,72200,71500,711
|
|
20240603,104700,7115209900,72300,71900,72300,71700,493
|
|
20240603,104600,7079723200,72100,72100,72400,71800,763
|
|
20240603,104500,7024769700,72100,72500,72500,72100,1045
|
|
20240603,104400,6949135800,72400,72400,72500,72300,902
|
|
20240603,104300,6883796400,72300,72300,72400,72300,413
|
|
20240603,104200,6853916700,72300,71800,72500,71800,3358
|
|
20240603,104100,6611649100,71800,71800,71800,71800,230
|
|
20240603,104000,6595135100,71800,71900,71900,71800,256
|
|
20240603,103900,6576736200,71800,71800,71900,71800,232
|
|
20240603,103800,6560064600,71800,71400,71800,71400,399
|
|
20240603,103700,6531522000,71400,71200,71400,71200,94
|
|
20240603,103600,6524824400,71200,71600,71600,71200,348
|
|
20240603,103500,6499960300,71500,71600,71600,71500,77
|
|
20240603,103400,6494449500,71600,71700,71700,71400,148
|
|
20240603,103300,6483847100,71700,71600,71700,71400,176
|
|
20240603,103200,6471238600,71600,71400,71600,71100,606
|
|
20240603,103100,6428021400,71400,71300,71400,71300,72
|
|
20240603,103000,6422881800,71300,71400,71700,71300,304
|
|
20240603,102900,6401173700,71300,71400,71400,71300,163
|
|
20240603,102800,6389536800,71300,71400,71400,71200,116
|
|
20240603,102700,6381262700,71400,71400,71500,71400,57
|
|
20240603,102600,6377189900,71400,71500,71500,71400,4
|
|
20240603,102500,6376904100,71500,71400,71500,71100,551
|
|
20240603,102400,6337680700,71400,71600,71600,71400,64
|
|
20240603,102300,6333106300,71700,71700,71900,71200,324
|
|
20240603,102200,6309939600,71700,71700,71700,71700,497
|
|
20240603,102100,6274304700,71700,72100,72100,71700,1247
|
|
20240603,102000,6184541000,72100,72200,72200,72000,724
|
|
20240603,101900,6132317500,72200,71800,72200,71800,1582
|
|
20240603,101800,6018445700,71800,71700,71800,71700,173
|
|
20240603,101700,6006034700,71700,71700,71700,71700,15
|
|
20240603,101600,6004959200,71500,71100,71500,71100,1767
|
|
20240603,101500,5879037600,71300,71400,71400,70900,532
|
|
20240603,101400,5841189700,71300,70800,71300,70700,1503
|
|
20240603,101300,5734413100,70800,70800,70900,70800,273
|
|
20240603,101200,5715078700,70900,70700,70900,70600,379
|
|
20240603,101100,5688259000,70600,70500,70700,70500,178
|
|
20240603,101000,5675692000,70600,70500,70700,70400,545
|
|
20240603,100900,5637255800,70300,70400,70600,70300,190
|
|
20240603,100800,5623879500,70400,70200,70400,70200,144
|
|
20240603,100700,5613745500,70200,70000,70200,70000,29
|
|
20240603,100600,5611714300,70000,70000,70000,69900,151
|
|
20240603,100500,5601144600,69900,70000,70000,69900,801
|
|
20240603,100400,5545139900,70000,70000,70000,69900,128
|
|
20240603,100300,5536185100,69900,69800,70000,69700,575
|
|
20240603,100200,5495965100,69800,70400,70400,69800,509
|
|
20240603,100100,5460364200,70400,69600,70400,69500,601
|
|
20240603,100000,5418428900,69500,69700,69700,69400,2591
|
|
20240603,095900,5238214800,69600,69700,69800,69500,946
|
|
20240603,095800,5172340800,69600,70200,70200,69600,5753
|
|
20240603,095700,4769560200,70300,70500,70800,70300,1285
|
|
20240603,095600,4679067200,70500,70400,70500,70400,111
|
|
20240603,095500,4671251300,70400,70400,70500,70400,126
|
|
20240603,095400,4662380700,70400,70500,70500,70300,288
|
|
20240603,095300,4642113900,70500,70700,70700,70400,1141
|
|
20240603,095200,4561766800,70700,71000,71000,70600,274
|
|
20240603,095100,4542386900,71000,71200,71200,71000,2063
|
|
20240603,095000,4395868500,71300,71500,71500,71200,167
|
|
20240603,094900,4383937900,71500,71100,71600,71100,295
|
|
20240603,094800,4362946900,71100,71400,71400,71100,468
|
|
20240603,094700,4329611400,71400,71400,71700,71400,406
|
|
20240603,094600,4300610700,71700,71500,71700,71400,130
|
|
20240603,094500,4291315900,71500,71900,71900,71500,1848
|
|
20240603,094400,4158894600,71800,71900,72000,71800,1244
|
|
20240603,094300,4069474700,72000,71800,72000,71800,1241
|
|
20240603,094200,3980213700,71800,71700,71800,71600,513
|
|
20240603,094100,3943428500,71700,71600,71800,71600,574
|
|
20240603,094000,3902311500,71500,71400,71600,71400,163
|
|
20240603,093900,3890658200,71400,71400,71500,71400,156
|
|
20240603,093800,3879519700,71400,71100,71500,71000,6877
|
|
20240603,093700,3390861300,71100,71000,71100,71000,123
|
|
20240603,093600,3382116200,71100,71200,71200,71100,428
|
|
20240603,093500,3351678800,71200,71400,71400,71200,67
|
|
20240603,093400,3346899300,71200,71200,71400,71100,230
|
|
20240603,093300,3330494700,71200,71300,71500,71000,535
|
|
20240603,093200,3292364000,71500,70800,71600,70600,992
|
|
20240603,093100,3221783700,70400,70600,70600,70400,89
|
|
20240603,093000,3215501000,70400,70800,70800,70400,737
|
|
20240603,092900,3163467300,70800,70600,70800,70400,308
|
|
20240603,092800,3141745700,70400,70500,70600,70300,1519
|
|
20240603,092700,3034759300,70600,70600,70800,70500,664
|
|
20240603,092600,2987893700,70800,70500,70900,70500,916
|
|
20240603,092500,2923206600,70500,70500,70600,70300,612
|
|
20240603,092400,2880062200,70300,70300,70500,70200,305
|
|
20240603,092300,2858627900,70300,70300,70600,70200,983
|
|
20240603,092200,2789527300,70300,70500,70500,70200,441
|
|
20240603,092100,2758526000,70500,70800,70900,70500,323
|
|
20240603,092000,2735720400,70800,70300,71000,70200,714
|
|
20240603,091900,2685262700,70300,70300,70500,70100,3100
|
|
20240603,091800,2467509600,70300,70300,70400,70200,1067
|
|
20240603,091700,2392519900,70300,70700,70700,70200,1534
|
|
20240603,091600,2284482900,70600,70900,70900,70600,1552
|
|
20240603,091500,2174729800,70900,70900,71100,70800,655
|
|
20240603,091400,2128290900,70900,71500,71800,70800,4921
|
|
20240603,091300,1778235700,71300,71800,71800,71300,542
|
|
20240603,091200,1739545700,71800,71800,71900,71300,1717
|
|
20240603,091100,1616627900,71900,71600,71900,71600,896
|
|
20240603,091000,1552462600,71600,71500,71600,71500,562
|
|
20240603,090900,1512243400,71500,71500,71500,71300,526
|
|
20240603,090800,1474687200,71400,71400,71500,71400,665
|
|
20240603,090700,1427203600,71400,71400,71500,71400,624
|
|
20240603,090600,1382627500,71400,71200,71700,71200,704
|
|
20240603,090500,1332371700,71500,72100,72100,71300,4378
|
|
20240603,090400,1018706900,72000,72400,72500,72000,1259
|
|
20240603,090300,927828200,72400,71700,72400,71500,2839
|
|
20240603,090200,723742200,72000,71200,72200,70900,1365
|
|
20240603,090100,626361900,71300,72500,72800,71200,5136
|
|
20240603,090000,256630500,72500,72300,72500,72200,3291
|