596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185300,12437450200,73300,73300,73300,73300,4015
|
|
20240604,185200,12437450200,73300,73300,73300,73300,0
|
|
20240604,185100,12437450200,73300,73300,73300,73300,0
|
|
20240604,185000,12437450200,73300,73300,73300,73300,0
|
|
20240604,184900,12437450200,73300,73300,73300,73300,0
|
|
20240604,184800,12437450200,73300,73300,73300,73300,0
|
|
20240604,184700,12437450200,73300,73300,73300,73300,0
|
|
20240604,184600,12437450200,73300,73300,73300,73300,0
|
|
20240604,184500,12437450200,73300,73300,73300,73300,0
|
|
20240604,184400,12437450200,73300,73300,73300,73300,0
|
|
20240604,184300,12437450200,73300,73300,73300,73300,0
|
|
20240604,184200,12437450200,73300,73300,73300,73300,0
|
|
20240604,184100,12437450200,73300,73300,73300,73300,0
|
|
20240604,184000,12437450200,73300,73300,73300,73300,0
|
|
20240604,183900,12437450200,73300,73300,73300,73300,0
|
|
20240604,183800,12437450200,73300,73300,73300,73300,0
|
|
20240604,183700,12437450200,73300,73300,73300,73300,0
|
|
20240604,183600,12437450200,73300,73300,73300,73300,0
|
|
20240604,183500,12437450200,73300,73300,73300,73300,0
|
|
20240604,183400,12437450200,73300,73300,73300,73300,0
|
|
20240604,183300,12437450200,73300,73300,73300,73300,0
|
|
20240604,183200,12437450200,73300,73300,73300,73300,0
|
|
20240604,183100,12437450200,73300,73300,73300,73300,0
|
|
20240604,183000,12437450200,73300,73300,73300,73300,0
|
|
20240604,182900,12437450200,73300,73300,73300,73300,0
|
|
20240604,182800,12437450200,73300,73300,73300,73300,0
|
|
20240604,182700,12437450200,73300,73300,73300,73300,0
|
|
20240604,182600,12437450200,73300,73300,73300,73300,0
|
|
20240604,182500,12437450200,73300,73300,73300,73300,0
|
|
20240604,182400,12437450200,73300,73300,73300,73300,0
|
|
20240604,182300,12437450200,73300,73300,73300,73300,4015
|
|
20240604,182200,12437450200,73300,73300,73300,73300,0
|
|
20240604,182100,12437450200,73300,73300,73300,73300,0
|
|
20240604,182000,12437450200,73300,73300,73300,73300,0
|
|
20240604,181900,12437450200,73300,73300,73300,73300,0
|
|
20240604,181800,12437450200,73300,73300,73300,73300,0
|
|
20240604,181700,12437450200,73300,73300,73300,73300,0
|
|
20240604,181600,12437450200,73300,73300,73300,73300,0
|
|
20240604,181500,12437450200,73300,73300,73300,73300,0
|
|
20240604,181400,12437450200,73300,73300,73300,73300,0
|
|
20240604,181300,12437450200,73300,73300,73300,73300,0
|
|
20240604,181200,12437450200,73300,73300,73300,73300,0
|
|
20240604,181100,12437450200,73300,73300,73300,73300,0
|
|
20240604,181000,12437450200,73300,73300,73300,73300,0
|
|
20240604,180900,12437450200,73300,73300,73300,73300,0
|
|
20240604,180800,12437450200,73300,73300,73300,73300,0
|
|
20240604,180700,12437450200,73300,73300,73300,73300,0
|
|
20240604,180600,12437450200,73300,73300,73300,73300,0
|
|
20240604,180500,12437450200,73300,73300,73300,73300,0
|
|
20240604,180400,12437450200,73300,73300,73300,73300,0
|
|
20240604,180300,12437450200,73300,73300,73300,73300,0
|
|
20240604,180200,12437450200,73300,73300,73300,73300,0
|
|
20240604,180100,12437450200,73300,73300,73300,73300,0
|
|
20240604,180000,12437450200,73300,73300,73300,73300,0
|
|
20240604,175900,12437450200,73300,73300,73300,73300,0
|
|
20240604,175800,12437450200,73300,73300,73300,73300,0
|
|
20240604,175700,12437450200,73300,73300,73300,73300,0
|
|
20240604,175600,12437450200,73300,73300,73300,73300,0
|
|
20240604,175500,12437450200,73300,73300,73300,73300,0
|
|
20240604,175400,12437450200,73300,73300,73300,73300,0
|
|
20240604,175300,12437450200,73300,73300,73300,73300,4015
|
|
20240604,175200,12437450200,73300,73300,73300,73300,0
|
|
20240604,175100,12437450200,73300,73300,73300,73300,0
|
|
20240604,175000,12437450200,73300,73300,73300,73300,0
|
|
20240604,174900,12437450200,73300,73300,73300,73300,0
|
|
20240604,174800,12437450200,73300,73300,73300,73300,0
|
|
20240604,174700,12437450200,73300,73300,73300,73300,0
|
|
20240604,174600,12437450200,73300,73300,73300,73300,0
|
|
20240604,174500,12437450200,73300,73300,73300,73300,0
|
|
20240604,174400,12437450200,73300,73300,73300,73300,0
|
|
20240604,174300,12437450200,73300,73300,73300,73300,0
|
|
20240604,174200,12437450200,73300,73300,73300,73300,0
|
|
20240604,174100,12437450200,73300,73300,73300,73300,0
|
|
20240604,174000,12437450200,73300,73300,73300,73300,0
|
|
20240604,173900,12437450200,73300,73300,73300,73300,0
|
|
20240604,173800,12437450200,73300,73300,73300,73300,0
|
|
20240604,173700,12437450200,73300,73300,73300,73300,0
|
|
20240604,173600,12437450200,73300,73300,73300,73300,0
|
|
20240604,173500,12437450200,73300,73300,73300,73300,0
|
|
20240604,173400,12437450200,73300,73300,73300,73300,0
|
|
20240604,173300,12437450200,73300,73300,73300,73300,0
|
|
20240604,173200,12437450200,73300,73300,73300,73300,0
|
|
20240604,173100,12437450200,73300,73300,73300,73300,0
|
|
20240604,173000,12437450200,73300,73300,73300,73300,0
|
|
20240604,172900,12437450200,73300,73300,73300,73300,0
|
|
20240604,172800,12437450200,73300,73300,73300,73300,0
|
|
20240604,172700,12437450200,73300,73300,73300,73300,0
|
|
20240604,172600,12437450200,73300,73300,73300,73300,0
|
|
20240604,172500,12437450200,73300,73300,73300,73300,0
|
|
20240604,172400,12437450200,73300,73300,73300,73300,0
|
|
20240604,172300,12437450200,73300,73300,73300,73300,4015
|
|
20240604,172200,12437450200,73300,73300,73300,73300,0
|
|
20240604,172100,12437450200,73300,73300,73300,73300,0
|
|
20240604,172000,12437450200,73300,73300,73300,73300,0
|
|
20240604,171900,12437450200,73300,73300,73300,73300,0
|
|
20240604,171800,12437450200,73300,73300,73300,73300,0
|
|
20240604,171700,12437450200,73300,73300,73300,73300,0
|
|
20240604,171600,12437450200,73300,73300,73300,73300,0
|
|
20240604,171500,12437450200,73300,73300,73300,73300,0
|
|
20240604,171400,12437450200,73300,73300,73300,73300,0
|
|
20240604,171300,12437450200,73300,73300,73300,73300,0
|
|
20240604,171200,12437450200,73300,73300,73300,73300,0
|
|
20240604,171100,12437450200,73300,73300,73300,73300,0
|
|
20240604,171000,12437450200,73300,73300,73300,73300,0
|
|
20240604,170900,12437450200,73300,73300,73300,73300,0
|
|
20240604,170800,12437450200,73300,73300,73300,73300,0
|
|
20240604,170700,12437450200,73300,73300,73300,73300,0
|
|
20240604,170600,12437450200,73300,73300,73300,73300,0
|
|
20240604,170500,12437450200,73300,73300,73300,73300,0
|
|
20240604,170400,12437450200,73300,73300,73300,73300,0
|
|
20240604,170300,12437450200,73300,73300,73300,73300,0
|
|
20240604,170200,12437450200,73300,73300,73300,73300,0
|
|
20240604,170100,12437450200,73300,73300,73300,73300,0
|
|
20240604,170000,12437450200,73300,73300,73300,73300,0
|
|
20240604,165900,12437450200,73300,73300,73300,73300,0
|
|
20240604,165800,12437450200,73300,73300,73300,73300,0
|
|
20240604,165700,12437450200,73300,73300,73300,73300,0
|
|
20240604,165600,12437450200,73300,73300,73300,73300,0
|
|
20240604,165500,12437450200,73300,73300,73300,73300,0
|
|
20240604,165400,12437450200,73300,73300,73300,73300,0
|
|
20240604,165300,12437450200,73300,73300,73300,73300,4015
|
|
20240604,165200,12437450200,73300,73300,73300,73300,0
|
|
20240604,165100,12437450200,73300,73300,73300,73300,0
|
|
20240604,165000,12437450200,73300,73300,73300,73300,0
|
|
20240604,164900,12437450200,73300,73300,73300,73300,0
|
|
20240604,164800,12437450200,73300,73300,73300,73300,0
|
|
20240604,164700,12437450200,73300,73300,73300,73300,0
|
|
20240604,164600,12437450200,73300,73300,73300,73300,0
|
|
20240604,164500,12437450200,73300,73300,73300,73300,0
|
|
20240604,164400,12437450200,73300,73300,73300,73300,0
|
|
20240604,164300,12437450200,73300,73300,73300,73300,0
|
|
20240604,164200,12437450200,73300,73300,73300,73300,0
|
|
20240604,164100,12437450200,73300,73300,73300,73300,0
|
|
20240604,164000,12437450200,73300,73300,73300,73300,0
|
|
20240604,163900,12437450200,73300,73300,73300,73300,0
|
|
20240604,163800,12437450200,73300,73300,73300,73300,0
|
|
20240604,163700,12437450200,73300,73300,73300,73300,0
|
|
20240604,163600,12437450200,73300,73300,73300,73300,0
|
|
20240604,163500,12437450200,73300,73300,73300,73300,0
|
|
20240604,163400,12437450200,73300,73300,73300,73300,0
|
|
20240604,163300,12437450200,73300,73300,73300,73300,0
|
|
20240604,163200,12437450200,73300,73300,73300,73300,0
|
|
20240604,163100,12437450200,73300,73300,73300,73300,0
|
|
20240604,163000,12437450200,73300,73300,73300,73300,0
|
|
20240604,162900,12437450200,73300,73300,73300,73300,0
|
|
20240604,162800,12437450200,73300,73300,73300,73300,0
|
|
20240604,162700,12437450200,73300,73300,73300,73300,0
|
|
20240604,162600,12437450200,73300,73300,73300,73300,0
|
|
20240604,162500,12437450200,73300,73300,73300,73300,0
|
|
20240604,162400,12437450200,73300,73300,73300,73300,0
|
|
20240604,162300,12437450200,73300,73300,73300,73300,4015
|
|
20240604,162200,12437450200,73300,73300,73300,73300,0
|
|
20240604,162100,12437450200,73300,73300,73300,73300,0
|
|
20240604,162000,12437450200,73300,73300,73300,73300,0
|
|
20240604,161900,12437450200,73300,73300,73300,73300,0
|
|
20240604,161800,12437450200,73300,73300,73300,73300,0
|
|
20240604,161700,12437450200,73300,73300,73300,73300,0
|
|
20240604,161600,12437450200,73300,73300,73300,73300,0
|
|
20240604,161500,12437450200,73300,73300,73300,73300,0
|
|
20240604,161400,12437450200,73300,73300,73300,73300,0
|
|
20240604,161300,12437450200,73300,73300,73300,73300,0
|
|
20240604,161200,12437450200,73300,73300,73300,73300,0
|
|
20240604,161100,12437450200,73300,73300,73300,73300,0
|
|
20240604,161000,12437450200,73300,73300,73300,73300,0
|
|
20240604,160900,12437450200,73300,73300,73300,73300,0
|
|
20240604,160800,12437450200,73300,73300,73300,73300,0
|
|
20240604,160700,12437450200,73300,73300,73300,73300,0
|
|
20240604,160600,12437450200,73300,73300,73300,73300,0
|
|
20240604,160500,12437450200,73300,73300,73300,73300,0
|
|
20240604,160400,12437450200,73300,73300,73300,73300,0
|
|
20240604,160300,12437450200,73300,73300,73300,73300,0
|
|
20240604,160200,12437450200,73300,73300,73300,73300,0
|
|
20240604,160100,12437450200,73300,73300,73300,73300,0
|
|
20240604,160000,12437450200,73300,73300,73300,73300,0
|
|
20240604,155900,12437450200,73300,73300,73300,73300,0
|
|
20240604,155800,12437450200,73300,73300,73300,73300,0
|
|
20240604,155700,12437450200,73300,73300,73300,73300,0
|
|
20240604,155600,12437450200,73300,73300,73300,73300,0
|
|
20240604,155500,12437450200,73300,73300,73300,73300,0
|
|
20240604,155400,12437450200,73300,73300,73300,73300,0
|
|
20240604,155300,12437450200,73300,73300,73300,73300,4015
|
|
20240604,155200,12437450200,73300,73300,73300,73300,0
|
|
20240604,155100,12437450200,73300,73300,73300,73300,0
|
|
20240604,155000,12437450200,73300,73300,73300,73300,0
|
|
20240604,154900,12437450200,73300,73300,73300,73300,0
|
|
20240604,154800,12437450200,73300,73300,73300,73300,0
|
|
20240604,154700,12437450200,73300,73300,73300,73300,0
|
|
20240604,154600,12437450200,73300,73300,73300,73300,0
|
|
20240604,154500,12437450200,73300,73300,73300,73300,0
|
|
20240604,154400,12437450200,73300,73300,73300,73300,0
|
|
20240604,154300,12437450200,73300,73300,73300,73300,0
|
|
20240604,154200,12437450200,73300,73300,73300,73300,0
|
|
20240604,154100,12437450200,73300,73300,73300,73300,0
|
|
20240604,154000,12437450200,73300,73300,73300,73300,0
|
|
20240604,153900,12437450200,73300,73300,73300,73300,0
|
|
20240604,153800,12437450200,73300,73300,73300,73300,0
|
|
20240604,153700,12437450200,73300,73300,73300,73300,0
|
|
20240604,153600,12437450200,73300,73300,73300,73300,0
|
|
20240604,153500,12437450200,73300,73300,73300,73300,0
|
|
20240604,153400,12437450200,73300,73300,73300,73300,0
|
|
20240604,153300,12437450200,73300,73300,73300,73300,0
|
|
20240604,153200,12437450200,73300,73300,73300,73300,0
|
|
20240604,153100,12437450200,73300,73300,73300,73300,0
|
|
20240604,153000,12437450200,73300,73300,73300,73300,4015
|
|
20240604,152900,12143150700,73300,73300,73300,73300,0
|
|
20240604,152800,12143150700,73300,73300,73300,73300,0
|
|
20240604,152700,12143150700,73300,73300,73300,73300,0
|
|
20240604,152600,12143150700,73300,73300,73300,73300,0
|
|
20240604,152500,12143150700,73300,73300,73300,73300,0
|
|
20240604,152400,12143150700,73300,73300,73300,73300,0
|
|
20240604,152300,12143150700,73300,73300,73300,73300,0
|
|
20240604,152200,12143150700,73300,73300,73300,73300,0
|
|
20240604,152100,12143150700,73300,73300,73300,73300,0
|
|
20240604,152000,12143150700,73300,73300,73300,73300,0
|
|
20240604,151900,12143150700,73300,73200,73300,73100,427
|
|
20240604,151800,12111905700,73200,73200,73200,73100,490
|
|
20240604,151700,12076053400,73200,73200,73300,73100,329
|
|
20240604,151600,12051956500,73300,73200,73300,73000,1812
|
|
20240604,151500,11919292800,73200,73000,73200,73000,490
|
|
20240604,151400,11883484700,73000,73100,73100,73000,298
|
|
20240604,151300,11861713000,73100,73100,73200,73000,481
|
|
20240604,151200,11826550500,73200,73200,73200,73100,161
|
|
20240604,151100,11814775500,73200,73100,73200,72900,404
|
|
20240604,151000,11785245000,73100,72900,73100,72900,15
|
|
20240604,150900,11784149800,73100,73100,73100,73000,309
|
|
20240604,150800,11761580200,73100,73000,73100,72900,189
|
|
20240604,150700,11747792100,73000,73300,73300,73000,737
|
|
20240604,150600,11693864200,73300,73300,73300,73300,258
|
|
20240604,150500,11674952800,73300,73300,73300,73200,115
|
|
20240604,150400,11666526300,73300,72900,73400,72900,2521
|
|
20240604,150300,11482034800,72900,72700,72900,72700,415
|
|
20240604,150200,11451821100,72800,72600,72800,72600,142
|
|
20240604,150100,11441484000,72600,72700,72800,72600,260
|
|
20240604,150000,11422579800,72800,72800,72800,72700,72
|
|
20240604,145900,11417338400,72800,72800,72800,72700,57
|
|
20240604,145800,11413192900,72700,72700,72800,72700,57
|
|
20240604,145700,11409046700,72800,72800,72800,72800,38
|
|
20240604,145600,11406280300,72800,72700,72800,72700,326
|
|
20240604,145500,11382579300,72700,72600,72700,72600,23
|
|
20240604,145400,11380907300,72500,72700,72700,72500,297
|
|
20240604,145300,11359359200,72700,72600,72700,72600,93
|
|
20240604,145200,11352607200,72700,72700,72800,72600,12
|
|
20240604,145100,11351735400,72600,72800,72800,72600,276
|
|
20240604,145000,11331695100,72800,72600,72800,72600,453
|
|
20240604,144900,11298806000,72700,72700,72700,72700,66
|
|
20240604,144800,11294007800,72800,72800,72900,72700,99
|
|
20240604,144700,11286796100,72900,72900,72900,72900,1
|
|
20240604,144600,11286723200,72800,72800,72900,72800,354
|
|
20240604,144500,11260949500,72800,72900,72900,72800,12
|
|
20240604,144400,11260075400,72900,72900,72900,72900,32
|
|
20240604,144300,11257742600,72900,72700,72900,72700,552
|
|
20240604,144200,11217539500,72800,72800,72800,72700,142
|
|
20240604,144100,11207212600,72900,72900,73000,72500,1184
|
|
20240604,144000,11121182700,73000,72800,73000,72500,1239
|
|
20240604,143900,11031224600,73000,73000,73000,73000,13
|
|
20240604,143800,11030275600,73000,73000,73000,73000,1
|
|
20240604,143700,11030202600,72700,72700,73000,72500,232
|
|
20240604,143600,11013335000,72700,72600,72700,72500,70
|
|
20240604,143500,11008252900,72600,72700,72700,72500,916
|
|
20240604,143400,10941730100,72900,72800,72900,72700,269
|
|
20240604,143300,10922155600,72800,72800,72800,72800,13
|
|
20240604,143200,10921209200,72800,72900,72900,72800,57
|
|
20240604,143100,10917059300,72900,72800,72900,72800,114
|
|
20240604,143000,10908759300,72900,72800,72900,72800,151
|
|
20240604,142900,10897763200,72900,73000,73000,72900,34
|
|
20240604,142800,10895284200,73100,73000,73100,73000,54
|
|
20240604,142700,10891342000,73000,72900,73000,72900,56
|
|
20240604,142600,10887256500,73000,73000,73100,73000,217
|
|
20240604,142500,10871411000,73000,72900,73100,72900,16
|
|
20240604,142400,10870243000,73100,72800,73100,72800,7
|
|
20240604,142300,10869732800,72800,72800,72800,72800,152
|
|
20240604,142200,10858667200,73300,72800,73300,72800,397
|
|
20240604,142100,10829697500,72900,73000,73000,72800,172
|
|
20240604,142000,10817158700,72900,73000,73300,72900,652
|
|
20240604,141900,10769517000,73000,73100,73100,72900,130
|
|
20240604,141800,10760029400,73000,73000,73200,73000,356
|
|
20240604,141700,10734036200,73000,73000,73300,72900,641
|
|
20240604,141600,10687239600,73000,72900,73000,72900,163
|
|
20240604,141500,10675348300,72900,73000,73000,72900,141
|
|
20240604,141400,10665062800,72900,72900,72900,72900,31
|
|
20240604,141300,10662802900,72900,73000,73000,72900,141
|
|
20240604,141200,10652523500,73000,72700,73000,72600,1786
|
|
20240604,141100,10522625900,72700,72800,72800,72600,712
|
|
20240604,141000,10470862100,72800,72700,72800,72600,1198
|
|
20240604,140900,10383877800,72600,72700,72800,72600,622
|
|
20240604,140800,10338695400,72700,72800,72800,72700,714
|
|
20240604,140700,10286783800,72800,72900,72900,72800,291
|
|
20240604,140600,10265596400,72900,72800,72900,72700,1209
|
|
20240604,140500,10177676400,72800,72900,72900,72800,833
|
|
20240604,140400,10116995000,72900,72900,72900,72900,54
|
|
20240604,140300,10113058400,73000,72900,73000,72900,172
|
|
20240604,140200,10100508700,73000,73200,73200,73000,724
|
|
20240604,140100,10047631500,73100,73300,73400,73100,950
|
|
20240604,140000,9978062400,73300,73500,73500,73300,1463
|
|
20240604,135900,9870640700,73400,73500,73500,73400,21
|
|
20240604,135800,9869098600,73600,73600,73700,73500,1155
|
|
20240604,135700,9784098200,73600,73900,73900,73600,758
|
|
20240604,135600,9728178100,73900,73800,73900,73800,53
|
|
20240604,135500,9724262900,73800,74100,74200,73800,1569
|
|
20240604,135400,9608122000,74100,74100,74100,74100,174
|
|
20240604,135300,9595228600,74100,74200,74200,74000,128
|
|
20240604,135200,9585741500,74200,74300,74300,74200,86
|
|
20240604,135100,9579354700,74300,74200,74400,74000,1461
|
|
20240604,135000,9470823400,74100,74000,74100,73900,881
|
|
20240604,134900,9405603800,73900,73900,74000,73900,378
|
|
20240604,134800,9377634600,74000,73900,74000,73900,84
|
|
20240604,134700,9371422900,74000,74000,74000,73800,161
|
|
20240604,134600,9359512000,73800,74100,74100,73800,749
|
|
20240604,134500,9304094800,74100,73900,74100,73900,1873
|
|
20240604,134400,9165477100,73900,73900,73900,73800,318
|
|
20240604,134300,9142000500,73900,73700,73900,73700,513
|
|
20240604,134200,9104149500,73700,73800,73800,73700,69
|
|
20240604,134100,9099062300,73700,73800,73800,73700,366
|
|
20240604,134000,9072052600,73800,73800,73800,73700,174
|
|
20240604,133900,9059213400,73800,73800,73800,73700,65
|
|
20240604,133800,9054419800,73800,73700,73800,73700,68
|
|
20240604,133700,9049404300,73700,73700,73700,73600,182
|
|
20240604,133600,9035991900,73700,73700,73700,73700,28
|
|
20240604,133500,9033928300,73700,73700,73700,73600,417
|
|
20240604,133400,9003227900,73700,73600,73700,73600,111
|
|
20240604,133300,8995051400,73500,73500,73500,73500,228
|
|
20240604,133200,8978293400,73500,73500,73500,73500,35
|
|
20240604,133100,8975720900,73500,73500,73500,73500,258
|
|
20240604,133000,8956757900,73600,73500,73600,73400,143
|
|
20240604,132900,8946243400,73500,73500,73500,73500,40
|
|
20240604,132800,8943303400,73500,73500,73500,73400,42
|
|
20240604,132700,8940217100,73400,73500,73600,73400,142
|
|
20240604,132600,8929780100,73500,73500,73500,73500,172
|
|
20240604,132500,8917138100,73500,73700,73700,73500,119
|
|
20240604,132400,8908386500,73700,73600,73700,73600,31
|
|
20240604,132300,8906101900,73700,73700,73700,73500,506
|
|
20240604,132200,8868882400,73700,73700,73700,73700,154
|
|
20240604,132100,8857532600,73700,73700,73700,73600,31
|
|
20240604,132000,8855248900,73700,73600,73700,73500,359
|
|
20240604,131900,8828816700,73500,73400,73500,73400,6
|
|
20240604,131800,8828375900,73600,73500,73600,73500,223
|
|
20240604,131700,8811983600,73600,73600,73600,73400,106
|
|
20240604,131600,8804191600,73600,73600,73600,73400,51
|
|
20240604,131500,8800438200,73500,73600,73600,73400,839
|
|
20240604,131400,8738776400,73600,73700,73700,73600,44
|
|
20240604,131300,8735537700,73700,73700,73800,73700,84
|
|
20240604,131200,8729339500,73700,73700,73700,73700,332
|
|
20240604,131100,8704871100,73600,73600,73600,73600,102
|
|
20240604,131000,8697363900,73600,73700,73700,73600,60
|
|
20240604,130900,8692944000,73700,73700,73700,73600,86
|
|
20240604,130800,8686611800,73700,73600,73700,73600,138
|
|
20240604,130700,8676453000,73600,73600,73600,73600,206
|
|
20240604,130600,8661291400,73600,73500,73600,73500,179
|
|
20240604,130500,8648118800,73600,73600,73600,73600,49
|
|
20240604,130400,8644512400,73500,73500,73500,73500,1
|
|
20240604,130300,8644438900,73500,73500,73500,73500,16
|
|
20240604,130200,8643262900,73500,73500,73500,73500,32
|
|
20240604,130100,8640910900,73400,73400,73400,73400,18
|
|
20240604,130000,8639589700,73400,73500,73600,73400,570
|
|
20240604,125900,8597697200,73400,73500,73500,73400,127
|
|
20240604,125800,8588374000,73500,73500,73500,73500,37
|
|
20240604,125700,8585654500,73500,73400,73500,73300,230
|
|
20240604,125600,8568767600,73500,73400,73600,73300,129
|
|
20240604,125500,8559297500,73600,73400,73600,73400,31
|
|
20240604,125400,8557021900,73400,73300,73400,73300,79
|
|
20240604,125300,8551223500,73400,73300,73400,73300,335
|
|
20240604,125200,8526663900,73400,73500,73500,73300,328
|
|
20240604,125100,8502573200,73500,73500,73600,73500,257
|
|
20240604,125000,8483683600,73500,73600,73600,73500,124
|
|
20240604,124900,8474558300,73500,73600,73600,73500,47
|
|
20240604,124800,8471103500,73600,73600,73600,73500,222
|
|
20240604,124700,8454765100,73700,73700,73700,73700,0
|
|
20240604,124600,8454765100,73700,73700,73700,73600,251
|
|
20240604,124500,8436289600,73600,73700,73700,73600,201
|
|
20240604,124400,8421494500,73600,73600,73600,73600,0
|
|
20240604,124300,8421494500,73600,73600,73600,73600,163
|
|
20240604,124200,8409497700,73600,73800,73800,73600,146
|
|
20240604,124100,8398730600,73900,73900,73900,73900,5
|
|
20240604,124000,8398361100,73900,73800,73900,73700,281
|
|
20240604,123900,8377616500,73800,73700,73800,73600,73
|
|
20240604,123800,8372234100,73800,73900,73900,73800,223
|
|
20240604,123700,8355776400,73800,73700,73900,73700,253
|
|
20240604,123600,8337106100,73700,73700,73800,73700,159
|
|
20240604,123500,8325386500,73700,73800,73800,73600,912
|
|
20240604,123400,8258095700,73800,73900,73900,73800,20
|
|
20240604,123300,8256618400,73900,73900,73900,73900,67
|
|
20240604,123200,8251667100,73900,74000,74000,73900,99
|
|
20240604,123100,8244349400,74000,73900,74000,73900,70
|
|
20240604,123000,8239175100,74000,73900,74000,73900,103
|
|
20240604,122900,8231556900,73900,73800,73900,73800,85
|
|
20240604,122800,8225275700,73900,73900,73900,73800,55
|
|
20240604,122700,8221213100,73800,73900,73900,73800,384
|
|
20240604,122600,8192860500,74000,73900,74000,73900,23
|
|
20240604,122500,8191160700,73900,73900,73900,73800,337
|
|
20240604,122400,8166267400,73900,73900,74000,73800,381
|
|
20240604,122300,8138098800,73900,74100,74100,73900,259
|
|
20240604,122200,8118925700,74100,74200,74200,74000,403
|
|
20240604,122100,8089031400,74200,74200,74200,74000,360
|
|
20240604,122000,8062342800,74200,73900,74300,73900,2001
|
|
20240604,121900,7914053400,73900,74000,74000,73900,187
|
|
20240604,121800,7900223200,74000,73900,74000,73800,495
|
|
20240604,121700,7863621900,74000,73900,74000,73900,1393
|
|
20240604,121600,7760571200,73900,73700,74000,73600,1759
|
|
20240604,121500,7630704800,73700,73500,73700,73500,359
|
|
20240604,121400,7604259300,73700,73400,73700,73400,395
|
|
20240604,121300,7575202200,73400,73500,73600,73400,587
|
|
20240604,121200,7532056600,73600,73300,73600,73300,907
|
|
20240604,121100,7465425100,73300,73300,73400,73200,150
|
|
20240604,121000,7454429800,73400,73000,73400,73000,485
|
|
20240604,120900,7418943500,73000,72900,73000,72700,536
|
|
20240604,120800,7379843600,72900,72700,72900,72700,156
|
|
20240604,120700,7368499100,72700,72800,72800,72700,129
|
|
20240604,120600,7359120500,72700,72600,72700,72600,37
|
|
20240604,120500,7356433200,72600,72600,72600,72600,12
|
|
20240604,120400,7355562000,72600,72900,72900,72600,363
|
|
20240604,120300,7329178400,72900,72800,73000,72700,258
|
|
20240604,120200,7310394300,72800,72800,73000,72700,318
|
|
20240604,120100,7287242700,72800,73000,73000,72800,87
|
|
20240604,120000,7280907700,73000,72900,73100,72700,177
|
|
20240604,115900,7267982900,72700,72700,72800,72700,231
|
|
20240604,115800,7251174200,72800,72800,72800,72700,360
|
|
20240604,115700,7224986300,72800,72900,72900,72800,242
|
|
20240604,115600,7207361500,72900,72900,72900,72900,197
|
|
20240604,115500,7193000200,72900,73000,73000,72900,251
|
|
20240604,115400,7174677800,73000,73000,73000,73000,96
|
|
20240604,115300,7167669800,73100,73200,73200,73100,41
|
|
20240604,115200,7164671900,73000,73200,73200,73000,66
|
|
20240604,115100,7159849600,73200,73200,73200,73000,156
|
|
20240604,115000,7148436500,73200,73200,73200,73000,282
|
|
20240604,114900,7127798300,73100,73200,73200,73100,244
|
|
20240604,114800,7109960900,73200,73200,73200,73100,163
|
|
20240604,114700,7098029600,73200,73200,73200,73200,10
|
|
20240604,114600,7097297600,73100,73200,73200,73100,150
|
|
20240604,114500,7086331600,73200,73200,73200,73100,37
|
|
20240604,114400,7083626200,73100,73100,73100,73100,178
|
|
20240604,114300,7070614400,73200,73100,73200,73100,164
|
|
20240604,114200,7058611100,73100,73200,73200,73100,249
|
|
20240604,114100,7040385600,73200,73200,73200,73200,44
|
|
20240604,114000,7037164800,73200,73300,73400,73200,167
|
|
20240604,113900,7024925300,73300,73300,73300,73300,37
|
|
20240604,113800,7022213200,73300,73300,73300,73200,105
|
|
20240604,113700,7014519900,73300,73300,73400,73300,205
|
|
20240604,113600,6999492900,73400,73400,73400,73300,191
|
|
20240604,113500,6985489500,73400,73500,73500,73400,215
|
|
20240604,113400,6969704500,73500,73500,73500,73500,106
|
|
20240604,113300,6961913500,73500,73600,73700,73500,425
|
|
20240604,113200,6930669700,73600,73800,73800,73600,666
|
|
20240604,113100,6881555300,73700,73800,73800,73700,512
|
|
20240604,113000,6843769900,73800,73600,73800,73600,1686
|
|
20240604,112900,6719501100,73500,73600,73600,73400,94
|
|
20240604,112800,6712590900,73600,73600,73600,73400,80
|
|
20240604,112700,6706710900,73600,73500,73600,73500,167
|
|
20240604,112600,6694424800,73500,73500,73500,73500,279
|
|
20240604,112500,6673918300,73500,73500,73600,73500,150
|
|
20240604,112400,6662892600,73500,73500,73500,73500,105
|
|
20240604,112300,6655175100,73500,73500,73500,73500,250
|
|
20240604,112200,6636800100,73400,73500,73500,73400,35
|
|
20240604,112100,6634227800,73500,73400,73500,73400,75
|
|
20240604,112000,6628722500,73400,73300,73500,73300,234
|
|
20240604,111900,6611567400,73300,73200,73300,73200,12
|
|
20240604,111800,6610688800,73200,73300,73300,73200,202
|
|
20240604,111700,6595887200,73300,73400,73400,73300,227
|
|
20240604,111600,6579238600,73500,73500,73500,73400,62
|
|
20240604,111500,6574683300,73500,73400,73500,73400,84
|
|
20240604,111400,6568516400,73500,73500,73500,73400,279
|
|
20240604,111300,6548028000,73500,73500,73500,73500,165
|
|
20240604,111200,6535900500,73500,73400,73500,73400,249
|
|
20240604,111100,6517599300,73400,73500,73500,73400,10
|
|
20240604,111000,6516864700,73500,73500,73500,73400,65
|
|
20240604,110900,6512087600,73500,73500,73500,73500,104
|
|
20240604,110800,6504443600,73600,73600,73600,73500,160
|
|
20240604,110700,6492680200,73700,73300,73700,73300,887
|
|
20240604,110600,6427428200,73300,73000,73300,73000,87
|
|
20240604,110500,6421056600,73000,73200,73200,73000,125
|
|
20240604,110400,6411922400,73200,73200,73300,73200,122
|
|
20240604,110300,6402984000,73200,73200,73400,73200,232
|
|
20240604,110200,6385983900,73200,73200,73200,73200,12
|
|
20240604,110100,6385105500,73200,73300,73300,73200,235
|
|
20240604,110000,6367880100,73400,73300,73400,73100,352
|
|
20240604,105900,6342076000,73200,73300,73300,73200,76
|
|
20240604,105800,6336505800,73200,73300,73300,73200,67
|
|
20240604,105700,6331600400,73200,73100,73200,73100,59
|
|
20240604,105600,6327282900,73100,73200,73200,73100,43
|
|
20240604,105500,6324139100,73200,73300,73300,73200,59
|
|
20240604,105400,6319815300,73300,73300,73300,73300,90
|
|
20240604,105300,6313218300,73300,73300,73400,73100,398
|
|
20240604,105200,6284040200,73300,73100,73300,73100,220
|
|
20240604,105100,6267924300,73100,73100,73200,73100,90
|
|
20240604,105000,6261343200,73000,73200,73300,73000,159
|
|
20240604,104900,6249698200,73100,73100,73200,73100,153
|
|
20240604,104800,6238512300,73100,73200,73600,73100,372
|
|
20240604,104700,6211220300,73100,73200,73200,72800,292
|
|
20240604,104600,6189873900,73200,72800,73200,72800,176
|
|
20240604,104500,6177018300,72800,72700,72900,72700,87
|
|
20240604,104400,6170684800,72700,72800,72800,72700,366
|
|
20240604,104300,6144040500,72900,72800,72900,72800,115
|
|
20240604,104200,6135668400,72800,72800,72900,72800,97
|
|
20240604,104100,6128605800,72800,72900,72900,72700,80
|
|
20240604,104000,6122782400,72900,72600,73000,72600,363
|
|
20240604,103900,6096338800,72600,72700,72700,72600,258
|
|
20240604,103800,6077597800,72700,72700,72700,72700,163
|
|
20240604,103700,6065747700,72800,72900,72900,72700,368
|
|
20240604,103600,6038974500,72900,72800,72900,72800,172
|
|
20240604,103500,6026452300,72800,73200,73200,72800,2776
|
|
20240604,103400,5823623600,73300,73200,73300,73200,152
|
|
20240604,103300,5812491200,73200,73200,73300,73200,130
|
|
20240604,103200,5802974900,73300,73400,73400,73200,526
|
|
20240604,103100,5764411800,73400,73600,73600,73400,58
|
|
20240604,103000,5760146000,73600,73500,73600,73500,189
|
|
20240604,102900,5746246300,73500,73400,73500,73200,647
|
|
20240604,102800,5698804200,73500,73600,73600,73500,474
|
|
20240604,102700,5663957300,73600,73700,73700,73500,194
|
|
20240604,102600,5649678900,73600,73400,73700,73400,434
|
|
20240604,102500,5617754400,73400,73500,73500,73400,191
|
|
20240604,102400,5603721300,73500,73700,74000,73500,2534
|
|
20240604,102300,5416904300,73600,73500,73700,73500,734
|
|
20240604,102200,5362884400,73600,73400,73600,73400,1521
|
|
20240604,102100,5251024400,73400,73400,73500,73300,596
|
|
20240604,102000,5207272900,73300,73000,73400,73000,1094
|
|
20240604,101900,5127182300,73000,73000,73000,72900,356
|
|
20240604,101800,5101199700,73000,72900,73200,72500,1006
|
|
20240604,101700,5027907700,72900,72700,72900,72600,721
|
|
20240604,101600,4975436300,72800,72700,72800,72500,550
|
|
20240604,101500,4935474700,72700,72700,72700,72700,246
|
|
20240604,101400,4917590500,72800,72800,72800,72700,57
|
|
20240604,101300,4913445900,72800,72800,72900,72800,560
|
|
20240604,101200,4872677600,72800,73000,73000,72800,402
|
|
20240604,101100,4843408300,73000,72800,73000,72800,738
|
|
20240604,101000,4789571600,72800,72900,72900,72800,155
|
|
20240604,100900,4778275100,72900,73000,73000,72900,127
|
|
20240604,100800,4769016200,73000,72600,73000,72500,1197
|
|
20240604,100700,4681666400,72600,72500,72900,72500,770
|
|
20240604,100600,4625625500,72600,72600,72600,72600,5
|
|
20240604,100500,4625262500,72500,72500,72800,72500,218
|
|
20240604,100400,4609429400,72500,72500,72500,72500,165
|
|
20240604,100300,4597466900,72400,72400,72400,72400,159
|
|
20240604,100200,4585955300,72400,72400,72400,72400,12
|
|
20240604,100100,4585086500,72200,72500,72500,72200,30
|
|
20240604,100000,4582919900,72400,72300,72800,72300,185
|
|
20240604,095900,4569497500,72400,72100,72400,72100,189
|
|
20240604,095800,4555842100,72100,72200,72200,72100,121
|
|
20240604,095700,4547116300,72100,72200,72200,72100,468
|
|
20240604,095600,4513337500,72300,72400,72400,72200,182
|
|
20240604,095500,4500182800,72400,72400,72700,72300,619
|
|
20240604,095400,4455332200,72300,72600,72600,72300,390
|
|
20240604,095300,4427040100,72300,72600,72700,72200,1151
|
|
20240604,095200,4343704500,72600,72600,72600,72500,71
|
|
20240604,095100,4338554300,72500,72700,72700,72500,1111
|
|
20240604,095000,4257989500,72800,72900,73000,72800,209
|
|
20240604,094900,4242760300,72900,72600,73000,72600,2068
|
|
20240604,094800,4092100000,72600,72400,72600,72400,729
|
|
20240604,094700,4039225400,72400,72400,72400,72300,323
|
|
20240604,094600,4015850200,72300,72400,72400,72300,72
|
|
20240604,094500,4010643900,72300,72300,72300,72200,179
|
|
20240604,094400,3997707300,72300,72400,72400,72300,322
|
|
20240604,094300,3974424100,72300,72600,72600,72300,2709
|
|
20240604,094200,3778176700,72600,72500,72600,72500,691
|
|
20240604,094100,3728030200,72400,72500,72500,72400,136
|
|
20240604,094000,3718173200,72500,72400,72500,72300,739
|
|
20240604,093900,3664659700,72300,72400,72400,72300,314
|
|
20240604,093800,3641954400,72400,72300,72500,72300,269
|
|
20240604,093700,3622472500,72300,72500,72500,72300,491
|
|
20240604,093600,3586927800,72500,72800,72800,72300,297
|
|
20240604,093500,3565386900,72600,72400,73000,72300,2127
|
|
20240604,093400,3410877100,72300,71600,72300,71600,1006
|
|
20240604,093300,3338518900,71600,71600,71600,71500,484
|
|
20240604,093200,3303865400,71700,71900,71900,71700,672
|
|
20240604,093100,3255654800,71900,71800,71900,71600,2657
|
|
20240604,093000,3065002800,71800,71500,71800,71500,2778
|
|
20240604,092900,2866334000,71500,71300,71500,71300,368
|
|
20240604,092800,2840053300,71200,71300,71400,71200,449
|
|
20240604,092700,2808060800,71300,71300,71500,71200,1093
|
|
20240604,092600,2730137400,71300,71500,71500,71200,308
|
|
20240604,092500,2708144900,71300,71200,71400,71100,821
|
|
20240604,092400,2649737500,71200,71500,71500,71000,2712
|
|
20240604,092300,2456800900,71500,71700,71700,71500,691
|
|
20240604,092200,2407342500,71700,72100,72100,71700,402
|
|
20240604,092100,2378420100,72100,71800,72700,71700,668
|
|
20240604,092000,2330373000,71800,71300,71900,71300,743
|
|
20240604,091900,2277130100,71300,71100,71500,71100,327
|
|
20240604,091800,2253799100,71100,71400,71500,71000,1027
|
|
20240604,091700,2180765800,71200,71000,71400,70900,1717
|
|
20240604,091600,2058796800,71000,71600,71600,71000,3900
|
|
20240604,091500,1780608700,71600,71800,71900,71600,1401
|
|
20240604,091400,1680223600,71800,72000,72000,71700,1232
|
|
20240604,091300,1591709200,71900,72200,72200,71900,606
|
|
20240604,091200,1548040700,72000,72300,72300,72000,2061
|
|
20240604,091100,1399364800,72300,73000,73000,72300,1908
|
|
20240604,091000,1260793700,73000,72700,73200,72700,1382
|
|
20240604,090900,1160087400,72700,72500,72700,72500,680
|
|
20240604,090800,1110652400,72500,72300,72500,72300,233
|
|
20240604,090700,1093802000,72200,72700,73000,72200,2752
|
|
20240604,090600,893722400,72600,72000,72700,71800,751
|
|
20240604,090500,839509000,71900,71700,72000,71700,1904
|
|
20240604,090400,702803800,71600,72300,72300,71500,2788
|
|
20240604,090300,502446900,72200,72900,72900,72200,1521
|
|
20240604,090200,391899000,72900,73300,73300,72900,923
|
|
20240604,090100,324414100,73300,73000,73400,73000,345
|
|
20240604,090000,299170500,72900,73300,73300,72600,4085
|