596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,185300,26484055000,73100,73100,73100,73100,4942
|
|
20240605,185200,26484055000,73100,73100,73100,73100,0
|
|
20240605,185100,26484055000,73100,73100,73100,73100,0
|
|
20240605,185000,26484055000,73100,73100,73100,73100,0
|
|
20240605,184900,26484055000,73100,73100,73100,73100,0
|
|
20240605,184800,26484055000,73100,73100,73100,73100,0
|
|
20240605,184700,26484055000,73100,73100,73100,73100,0
|
|
20240605,184600,26484055000,73100,73100,73100,73100,0
|
|
20240605,184500,26484055000,73100,73100,73100,73100,0
|
|
20240605,184400,26484055000,73100,73100,73100,73100,0
|
|
20240605,184300,26484055000,73100,73100,73100,73100,0
|
|
20240605,184200,26484055000,73100,73100,73100,73100,0
|
|
20240605,184100,26484055000,73100,73100,73100,73100,0
|
|
20240605,184000,26484055000,73100,73100,73100,73100,0
|
|
20240605,183900,26484055000,73100,73100,73100,73100,0
|
|
20240605,183800,26484055000,73100,73100,73100,73100,0
|
|
20240605,183700,26484055000,73100,73100,73100,73100,0
|
|
20240605,183600,26484055000,73100,73100,73100,73100,0
|
|
20240605,183500,26484055000,73100,73100,73100,73100,0
|
|
20240605,183400,26484055000,73100,73100,73100,73100,0
|
|
20240605,183300,26484055000,73100,73100,73100,73100,0
|
|
20240605,183200,26484055000,73100,73100,73100,73100,0
|
|
20240605,183100,26484055000,73100,73100,73100,73100,0
|
|
20240605,183000,26484055000,73100,73100,73100,73100,0
|
|
20240605,182900,26484055000,73100,73100,73100,73100,0
|
|
20240605,182800,26484055000,73100,73100,73100,73100,0
|
|
20240605,182700,26484055000,73100,73100,73100,73100,0
|
|
20240605,182600,26484055000,73100,73100,73100,73100,0
|
|
20240605,182500,26484055000,73100,73100,73100,73100,0
|
|
20240605,182400,26484055000,73100,73100,73100,73100,0
|
|
20240605,182300,26484055000,73100,73100,73100,73100,4942
|
|
20240605,182200,26484055000,73100,73100,73100,73100,0
|
|
20240605,182100,26484055000,73100,73100,73100,73100,0
|
|
20240605,182000,26484055000,73100,73100,73100,73100,0
|
|
20240605,181900,26484055000,73100,73100,73100,73100,0
|
|
20240605,181800,26484055000,73100,73100,73100,73100,0
|
|
20240605,181700,26484055000,73100,73100,73100,73100,0
|
|
20240605,181600,26484055000,73100,73100,73100,73100,0
|
|
20240605,181500,26484055000,73100,73100,73100,73100,0
|
|
20240605,181400,26484055000,73100,73100,73100,73100,0
|
|
20240605,181300,26484055000,73100,73100,73100,73100,0
|
|
20240605,181200,26484055000,73100,73100,73100,73100,0
|
|
20240605,181100,26484055000,73100,73100,73100,73100,0
|
|
20240605,181000,26484055000,73100,73100,73100,73100,0
|
|
20240605,180900,26484055000,73100,73100,73100,73100,0
|
|
20240605,180800,26484055000,73100,73100,73100,73100,0
|
|
20240605,180700,26484055000,73100,73100,73100,73100,0
|
|
20240605,180600,26484055000,73100,73100,73100,73100,0
|
|
20240605,180500,26484055000,73100,73100,73100,73100,0
|
|
20240605,180400,26484055000,73100,73100,73100,73100,0
|
|
20240605,180300,26484055000,73100,73100,73100,73100,0
|
|
20240605,180200,26484055000,73100,73100,73100,73100,0
|
|
20240605,180100,26484055000,73100,73100,73100,73100,0
|
|
20240605,180000,26484055000,73100,73100,73100,73100,0
|
|
20240605,175900,26484055000,73100,73100,73100,73100,0
|
|
20240605,175800,26484055000,73100,73100,73100,73100,0
|
|
20240605,175700,26484055000,73100,73100,73100,73100,0
|
|
20240605,175600,26484055000,73100,73100,73100,73100,0
|
|
20240605,175500,26484055000,73100,73100,73100,73100,0
|
|
20240605,175400,26484055000,73100,73100,73100,73100,0
|
|
20240605,175300,26484055000,73100,73100,73100,73100,4942
|
|
20240605,175200,26484055000,73100,73100,73100,73100,0
|
|
20240605,175100,26484055000,73100,73100,73100,73100,0
|
|
20240605,175000,26484055000,73100,73100,73100,73100,0
|
|
20240605,174900,26484055000,73100,73100,73100,73100,0
|
|
20240605,174800,26484055000,73100,73100,73100,73100,0
|
|
20240605,174700,26484055000,73100,73100,73100,73100,0
|
|
20240605,174600,26484055000,73100,73100,73100,73100,0
|
|
20240605,174500,26484055000,73100,73100,73100,73100,0
|
|
20240605,174400,26484055000,73100,73100,73100,73100,0
|
|
20240605,174300,26484055000,73100,73100,73100,73100,0
|
|
20240605,174200,26484055000,73100,73100,73100,73100,0
|
|
20240605,174100,26484055000,73100,73100,73100,73100,0
|
|
20240605,174000,26484055000,73100,73100,73100,73100,0
|
|
20240605,173900,26484055000,73100,73100,73100,73100,0
|
|
20240605,173800,26484055000,73100,73100,73100,73100,0
|
|
20240605,173700,26484055000,73100,73100,73100,73100,0
|
|
20240605,173600,26484055000,73100,73100,73100,73100,0
|
|
20240605,173500,26484055000,73100,73100,73100,73100,0
|
|
20240605,173400,26484055000,73100,73100,73100,73100,0
|
|
20240605,173300,26484055000,73100,73100,73100,73100,0
|
|
20240605,173200,26484055000,73100,73100,73100,73100,0
|
|
20240605,173100,26484055000,73100,73100,73100,73100,0
|
|
20240605,173000,26484055000,73100,73100,73100,73100,0
|
|
20240605,172900,26484055000,73100,73100,73100,73100,0
|
|
20240605,172800,26484055000,73100,73100,73100,73100,0
|
|
20240605,172700,26484055000,73100,73100,73100,73100,0
|
|
20240605,172600,26484055000,73100,73100,73100,73100,0
|
|
20240605,172500,26484055000,73100,73100,73100,73100,0
|
|
20240605,172400,26484055000,73100,73100,73100,73100,0
|
|
20240605,172300,26484055000,73100,73100,73100,73100,4942
|
|
20240605,172200,26484055000,73100,73100,73100,73100,0
|
|
20240605,172100,26484055000,73100,73100,73100,73100,0
|
|
20240605,172000,26484055000,73100,73100,73100,73100,0
|
|
20240605,171900,26484055000,73100,73100,73100,73100,0
|
|
20240605,171800,26484055000,73100,73100,73100,73100,0
|
|
20240605,171700,26484055000,73100,73100,73100,73100,0
|
|
20240605,171600,26484055000,73100,73100,73100,73100,0
|
|
20240605,171500,26484055000,73100,73100,73100,73100,0
|
|
20240605,171400,26484055000,73100,73100,73100,73100,0
|
|
20240605,171300,26484055000,73100,73100,73100,73100,0
|
|
20240605,171200,26484055000,73100,73100,73100,73100,0
|
|
20240605,171100,26484055000,73100,73100,73100,73100,0
|
|
20240605,171000,26484055000,73100,73100,73100,73100,0
|
|
20240605,170900,26484055000,73100,73100,73100,73100,0
|
|
20240605,170800,26484055000,73100,73100,73100,73100,0
|
|
20240605,170700,26484055000,73100,73100,73100,73100,0
|
|
20240605,170600,26484055000,73100,73100,73100,73100,0
|
|
20240605,170500,26484055000,73100,73100,73100,73100,0
|
|
20240605,170400,26484055000,73100,73100,73100,73100,0
|
|
20240605,170300,26484055000,73100,73100,73100,73100,0
|
|
20240605,170200,26484055000,73100,73100,73100,73100,0
|
|
20240605,170100,26484055000,73100,73100,73100,73100,0
|
|
20240605,170000,26484055000,73100,73100,73100,73100,0
|
|
20240605,165900,26484055000,73100,73100,73100,73100,0
|
|
20240605,165800,26484055000,73100,73100,73100,73100,0
|
|
20240605,165700,26484055000,73100,73100,73100,73100,0
|
|
20240605,165600,26484055000,73100,73100,73100,73100,0
|
|
20240605,165500,26484055000,73100,73100,73100,73100,0
|
|
20240605,165400,26484055000,73100,73100,73100,73100,0
|
|
20240605,165300,26484055000,73100,73100,73100,73100,4942
|
|
20240605,165200,26484055000,73100,73100,73100,73100,0
|
|
20240605,165100,26484055000,73100,73100,73100,73100,0
|
|
20240605,165000,26484055000,73100,73100,73100,73100,0
|
|
20240605,164900,26484055000,73100,73100,73100,73100,0
|
|
20240605,164800,26484055000,73100,73100,73100,73100,0
|
|
20240605,164700,26484055000,73100,73100,73100,73100,0
|
|
20240605,164600,26484055000,73100,73100,73100,73100,0
|
|
20240605,164500,26484055000,73100,73100,73100,73100,0
|
|
20240605,164400,26484055000,73100,73100,73100,73100,0
|
|
20240605,164300,26484055000,73100,73100,73100,73100,0
|
|
20240605,164200,26484055000,73100,73100,73100,73100,0
|
|
20240605,164100,26484055000,73100,73100,73100,73100,0
|
|
20240605,164000,26484055000,73100,73100,73100,73100,0
|
|
20240605,163900,26484055000,73100,73100,73100,73100,0
|
|
20240605,163800,26484055000,73100,73100,73100,73100,0
|
|
20240605,163700,26484055000,73100,73100,73100,73100,0
|
|
20240605,163600,26484055000,73100,73100,73100,73100,0
|
|
20240605,163500,26484055000,73100,73100,73100,73100,0
|
|
20240605,163400,26484055000,73100,73100,73100,73100,0
|
|
20240605,163300,26484055000,73100,73100,73100,73100,0
|
|
20240605,163200,26484055000,73100,73100,73100,73100,0
|
|
20240605,163100,26484055000,73100,73100,73100,73100,0
|
|
20240605,163000,26484055000,73100,73100,73100,73100,0
|
|
20240605,162900,26484055000,73100,73100,73100,73100,0
|
|
20240605,162800,26484055000,73100,73100,73100,73100,0
|
|
20240605,162700,26484055000,73100,73100,73100,73100,0
|
|
20240605,162600,26484055000,73100,73100,73100,73100,0
|
|
20240605,162500,26484055000,73100,73100,73100,73100,0
|
|
20240605,162400,26484055000,73100,73100,73100,73100,0
|
|
20240605,162300,26484055000,73100,73100,73100,73100,4942
|
|
20240605,162200,26484055000,73100,73100,73100,73100,0
|
|
20240605,162100,26484055000,73100,73100,73100,73100,0
|
|
20240605,162000,26484055000,73100,73100,73100,73100,0
|
|
20240605,161900,26484055000,73100,73100,73100,73100,0
|
|
20240605,161800,26484055000,73100,73100,73100,73100,0
|
|
20240605,161700,26484055000,73100,73100,73100,73100,0
|
|
20240605,161600,26484055000,73100,73100,73100,73100,0
|
|
20240605,161500,26484055000,73100,73100,73100,73100,0
|
|
20240605,161400,26484055000,73100,73100,73100,73100,0
|
|
20240605,161300,26484055000,73100,73100,73100,73100,0
|
|
20240605,161200,26484055000,73100,73100,73100,73100,0
|
|
20240605,161100,26484055000,73100,73100,73100,73100,0
|
|
20240605,161000,26484055000,73100,73100,73100,73100,0
|
|
20240605,160900,26484055000,73100,73100,73100,73100,0
|
|
20240605,160800,26484055000,73100,73100,73100,73100,0
|
|
20240605,160700,26484055000,73100,73100,73100,73100,0
|
|
20240605,160600,26484055000,73100,73100,73100,73100,0
|
|
20240605,160500,26484055000,73100,73100,73100,73100,0
|
|
20240605,160400,26484055000,73100,73100,73100,73100,0
|
|
20240605,160300,26484055000,73100,73100,73100,73100,0
|
|
20240605,160200,26484055000,73100,73100,73100,73100,0
|
|
20240605,160100,26484055000,73100,73100,73100,73100,0
|
|
20240605,160000,26484055000,73100,73100,73100,73100,0
|
|
20240605,155900,26484055000,73100,73100,73100,73100,0
|
|
20240605,155800,26484055000,73100,73100,73100,73100,0
|
|
20240605,155700,26484055000,73100,73100,73100,73100,0
|
|
20240605,155600,26484055000,73100,73100,73100,73100,0
|
|
20240605,155500,26484055000,73100,73100,73100,73100,0
|
|
20240605,155400,26484055000,73100,73100,73100,73100,0
|
|
20240605,155300,26484055000,73100,73100,73100,73100,4942
|
|
20240605,155200,26484055000,73100,73100,73100,73100,0
|
|
20240605,155100,26484055000,73100,73100,73100,73100,0
|
|
20240605,155000,26484055000,73100,73100,73100,73100,0
|
|
20240605,154900,26484055000,73100,73100,73100,73100,0
|
|
20240605,154800,26484055000,73100,73100,73100,73100,0
|
|
20240605,154700,26484055000,73100,73100,73100,73100,0
|
|
20240605,154600,26484055000,73100,73100,73100,73100,0
|
|
20240605,154500,26484055000,73100,73100,73100,73100,0
|
|
20240605,154400,26484055000,73100,73100,73100,73100,0
|
|
20240605,154300,26484055000,73100,73100,73100,73100,0
|
|
20240605,154200,26484055000,73100,73100,73100,73100,0
|
|
20240605,154100,26484055000,73100,73100,73100,73100,0
|
|
20240605,154000,26484055000,73100,73100,73100,73100,0
|
|
20240605,153900,26484055000,73100,73100,73100,73100,0
|
|
20240605,153800,26484055000,73100,73100,73100,73100,0
|
|
20240605,153700,26484055000,73100,73100,73100,73100,0
|
|
20240605,153600,26484055000,73100,73100,73100,73100,0
|
|
20240605,153500,26484055000,73100,73100,73100,73100,0
|
|
20240605,153400,26484055000,73100,73100,73100,73100,0
|
|
20240605,153300,26484055000,73100,73100,73100,73100,0
|
|
20240605,153200,26484055000,73100,73100,73100,73100,0
|
|
20240605,153100,26484055000,73100,73100,73100,73100,0
|
|
20240605,153000,26484055000,73100,73100,73100,73100,4942
|
|
20240605,152900,26122794800,73100,73100,73100,73100,0
|
|
20240605,152800,26122794800,73100,73100,73100,73100,0
|
|
20240605,152700,26122794800,73100,73100,73100,73100,0
|
|
20240605,152600,26122794800,73100,73100,73100,73100,0
|
|
20240605,152500,26122794800,73100,73100,73100,73100,0
|
|
20240605,152400,26122794800,73100,73100,73100,73100,0
|
|
20240605,152300,26122794800,73100,73100,73100,73100,0
|
|
20240605,152200,26122794800,73100,73100,73100,73100,0
|
|
20240605,152100,26122794800,73100,73100,73100,73100,0
|
|
20240605,152000,26122794800,73100,73100,73100,73100,0
|
|
20240605,151900,26122794800,73100,73000,73300,73000,885
|
|
20240605,151800,26058158700,73100,73300,73300,73000,882
|
|
20240605,151700,25993685300,73000,73400,73500,72900,1526
|
|
20240605,151600,25882147200,73400,73300,73400,73100,541
|
|
20240605,151500,25842515400,73000,73300,73400,73000,894
|
|
20240605,151400,25777044300,73300,73400,73400,73300,1421
|
|
20240605,151300,25672828800,73400,73500,73500,73400,766
|
|
20240605,151200,25616597000,73500,73500,73700,73400,479
|
|
20240605,151100,25581360500,73600,73600,73600,73600,326
|
|
20240605,151000,25557366900,73600,73600,73600,73500,180
|
|
20240605,150900,25544125600,73500,73600,73600,73500,277
|
|
20240605,150800,25523755600,73600,73600,73700,73500,264
|
|
20240605,150700,25504320600,73700,73600,73700,73600,264
|
|
20240605,150600,25484876000,73700,73800,73800,73700,315
|
|
20240605,150500,25461649700,73700,73600,73800,73400,912
|
|
20240605,150400,25394500100,73600,73700,73700,73600,281
|
|
20240605,150300,25373804600,73700,73700,73800,73700,237
|
|
20240605,150200,25356324100,73700,73700,73800,73700,533
|
|
20240605,150100,25317025900,73800,73800,73900,73600,780
|
|
20240605,150000,25259534500,73700,73600,73700,73500,671
|
|
20240605,145900,25210133500,73500,73600,73700,73500,453
|
|
20240605,145800,25176810300,73600,73700,73700,73600,758
|
|
20240605,145700,25121018500,73600,73700,73700,73600,292
|
|
20240605,145600,25099510700,73600,73800,74000,73600,479
|
|
20240605,145500,25064214300,74000,73900,74100,73800,1501
|
|
20240605,145400,24953139600,74000,74000,74100,73800,945
|
|
20240605,145300,24883214500,73900,73600,74000,73500,1649
|
|
20240605,145200,24761435900,73600,73500,73600,73400,991
|
|
20240605,145100,24688537000,73400,73400,73500,73300,636
|
|
20240605,145000,24641845300,73400,73400,73400,73300,474
|
|
20240605,144900,24607054400,73500,73200,73600,73200,2343
|
|
20240605,144800,24435251700,73200,72900,73200,72900,328
|
|
20240605,144700,24411280900,72900,72800,73200,72800,617
|
|
20240605,144600,24366226800,72900,72900,73100,72700,880
|
|
20240605,144500,24302083100,72800,73100,73100,72800,482
|
|
20240605,144400,24266918800,73100,73200,73300,73100,244
|
|
20240605,144300,24249073800,73300,73100,73300,73100,64
|
|
20240605,144200,24244389500,73100,73200,73300,73000,1292
|
|
20240605,144100,24149964900,73300,73300,73300,73200,233
|
|
20240605,144000,24132887700,73300,73100,73300,73000,660
|
|
20240605,143900,24084598300,73000,73300,73300,73000,938
|
|
20240605,143800,24016030900,73300,73400,73500,73300,753
|
|
20240605,143700,23960813200,73300,73500,73600,73300,1252
|
|
20240605,143600,23868848100,73600,73600,73700,73500,770
|
|
20240605,143500,23812181300,73500,73600,73600,73300,736
|
|
20240605,143400,23758102500,73600,73900,73900,73500,1392
|
|
20240605,143300,23655520000,74000,73700,74100,73700,5296
|
|
20240605,143200,23264270200,73700,74000,74000,73700,1319
|
|
20240605,143100,23166872500,74000,74300,74400,73800,2122
|
|
20240605,143000,23009554100,74100,75200,75200,74100,5006
|
|
20240605,142900,22635960600,75200,74500,75400,74400,14910
|
|
20240605,142800,21519246700,74500,74400,74500,74300,3429
|
|
20240605,142700,21264072900,74300,74300,74400,74200,2661
|
|
20240605,142600,21066278000,74300,74200,74300,74000,3510
|
|
20240605,142500,20805779500,74200,74300,74400,74000,3926
|
|
20240605,142400,20513999300,74400,73900,74400,73800,4876
|
|
20240605,142300,20152642300,73900,73600,73900,73400,3692
|
|
20240605,142200,19880462400,73300,73400,73600,73200,4409
|
|
20240605,142100,19556881700,73400,73200,73400,73000,1226
|
|
20240605,142000,19467103700,73200,73200,73400,73200,2842
|
|
20240605,141900,19258710900,73300,72800,73300,72700,3034
|
|
20240605,141800,19037071200,72800,72800,73000,72700,2475
|
|
20240605,141700,18856608800,72800,72500,72900,72200,3173
|
|
20240605,141600,18626373700,72500,72300,72600,72300,2205
|
|
20240605,141500,18466769900,72300,72400,72500,72100,959
|
|
20240605,141400,18397339400,72400,72500,72500,72100,1488
|
|
20240605,141300,18289727300,72500,72600,73000,72300,4763
|
|
20240605,141200,17943288200,72600,71900,72600,71900,2923
|
|
20240605,141100,17731896200,71900,71800,71900,71800,165
|
|
20240605,141000,17720045400,71700,71800,71800,71600,307
|
|
20240605,140900,17698047700,71800,71800,72000,71800,270
|
|
20240605,140800,17678639000,71900,71900,72000,71800,451
|
|
20240605,140700,17646234200,71900,71800,71900,71800,107
|
|
20240605,140600,17638546700,71800,72100,72100,71800,1105
|
|
20240605,140500,17559043800,72200,72200,72200,72100,285
|
|
20240605,140400,17538468800,72200,72200,72400,72200,989
|
|
20240605,140300,17466963200,72300,72000,72400,72000,1494
|
|
20240605,140200,17359077300,72000,71700,72100,71700,2653
|
|
20240605,140100,17168218300,71700,71500,71700,71500,754
|
|
20240605,140000,17114264800,71600,71200,71600,71200,2228
|
|
20240605,135900,16955124100,71200,71400,71400,71200,520
|
|
20240605,135800,16918030300,71000,71600,71700,71000,1089
|
|
20240605,135700,16840043600,71300,71400,71500,71000,4297
|
|
20240605,135600,16533667300,71300,70400,71300,70400,3389
|
|
20240605,135500,16293289300,70500,70200,70500,70100,474
|
|
20240605,135400,16259944100,70200,70300,70300,70100,97
|
|
20240605,135300,16253136100,70200,70300,70300,70100,780
|
|
20240605,135200,16198358100,70300,70400,70500,70300,240
|
|
20240605,135100,16181456200,70300,70200,70400,70100,1091
|
|
20240605,135000,16104750200,70100,70300,70300,70100,61
|
|
20240605,134900,16100468900,70100,70200,70300,70100,69
|
|
20240605,134800,16095629100,70300,70300,70300,70100,60
|
|
20240605,134700,16091412800,70100,70300,70300,70100,82
|
|
20240605,134600,16085659300,70300,70300,70300,70200,24
|
|
20240605,134500,16083972900,70300,70100,70300,70100,69
|
|
20240605,134400,16079131000,70100,70100,70200,70100,203
|
|
20240605,134300,16064899300,70100,70200,70200,70100,798
|
|
20240605,134200,16008926000,70200,70300,70300,70200,298
|
|
20240605,134100,15987979300,70300,70400,70400,70300,837
|
|
20240605,134000,15929136800,70300,70400,70500,70300,527
|
|
20240605,133900,15892069500,70500,70400,70500,70400,216
|
|
20240605,133800,15876861400,70500,70500,70500,70400,62
|
|
20240605,133700,15872493400,70500,70500,70600,70500,109
|
|
20240605,133600,15864807300,70500,70500,70600,70500,163
|
|
20240605,133500,15853314600,70500,70500,70600,70500,38
|
|
20240605,133400,15850633900,70600,70600,70700,70600,74
|
|
20240605,133300,15845409000,70600,70500,70600,70500,224
|
|
20240605,133200,15829598700,70500,70500,70600,70500,74
|
|
20240605,133100,15824380200,70600,70600,70700,70600,145
|
|
20240605,133000,15814139000,70600,70600,70600,70500,93
|
|
20240605,132900,15807576800,70600,70400,70600,70400,278
|
|
20240605,132800,15787992000,70400,70400,70500,70400,160
|
|
20240605,132700,15776726300,70400,70600,70600,70400,394
|
|
20240605,132600,15748975700,70500,70500,70700,70400,110
|
|
20240605,132500,15741218200,70700,70700,70700,70500,42
|
|
20240605,132400,15738254000,70500,70500,70500,70500,46
|
|
20240605,132300,15735011000,70500,70500,70500,70400,64
|
|
20240605,132200,15730503100,70700,70400,70700,70400,62
|
|
20240605,132100,15726133500,70800,70600,70800,70400,64
|
|
20240605,132000,15721621400,70600,70800,70800,70400,119
|
|
20240605,131900,15713217000,70500,70500,70500,70500,130
|
|
20240605,131800,15704052000,70800,70500,70800,70500,157
|
|
20240605,131700,15692956800,70800,70600,70800,70500,106
|
|
20240605,131600,15685468300,70600,70600,70800,70600,224
|
|
20240605,131500,15669651500,70600,70600,70800,70600,127
|
|
20240605,131400,15660671700,70800,70600,70800,70600,147
|
|
20240605,131300,15650292700,70900,70900,70900,70600,126
|
|
20240605,131200,15641376800,70600,70600,70800,70600,601
|
|
20240605,131100,15598849000,70600,70800,70800,70600,239
|
|
20240605,131000,15581934800,70800,70600,70800,70500,886
|
|
20240605,130900,15519356400,70500,70500,70600,70500,485
|
|
20240605,130800,15485163800,70500,70500,70500,70400,30
|
|
20240605,130700,15483050900,70500,70400,70500,70300,351
|
|
20240605,130600,15458360600,70500,70600,70600,70500,35
|
|
20240605,130500,15455891500,70600,70500,70600,70500,31
|
|
20240605,130400,15453704100,70500,70600,70600,70500,19
|
|
20240605,130300,15452363300,70500,70600,70600,70500,30
|
|
20240605,130200,15450247600,70600,70700,70700,70500,66
|
|
20240605,130100,15445585800,70700,70500,70700,70500,39
|
|
20240605,130000,15442832600,70700,70600,70700,70500,140
|
|
20240605,125900,15432940600,70500,70600,70600,70500,35
|
|
20240605,125800,15430471800,70600,70600,70600,70600,190
|
|
20240605,125700,15417057800,70700,70700,70700,70600,211
|
|
20240605,125600,15402142100,70700,70700,70700,70700,19
|
|
20240605,125500,15400798800,70700,70800,70800,70700,30
|
|
20240605,125400,15398676400,70700,70800,70800,70700,140
|
|
20240605,125300,15388775900,70800,70900,70900,70800,104
|
|
20240605,125200,15381409400,70800,71000,71000,70700,240
|
|
20240605,125100,15364412100,71000,70900,71000,70600,953
|
|
20240605,125000,15296848300,70800,70800,70900,70700,742
|
|
20240605,124900,15244382300,70800,70900,70900,70600,37
|
|
20240605,124800,15241763600,71000,71000,71000,70600,119
|
|
20240605,124700,15233317600,71000,71000,71000,70800,252
|
|
20240605,124600,15215426700,71000,70600,71100,70500,1903
|
|
20240605,124500,15080388000,70600,70600,70600,70500,104
|
|
20240605,124400,15073048600,70600,70600,70700,70600,170
|
|
20240605,124300,15061045400,70700,70800,70800,70700,27
|
|
20240605,124200,15059135200,70900,70700,70900,70700,45
|
|
20240605,124100,15055949700,70800,70700,70800,70700,188
|
|
20240605,124000,15042656600,70700,70900,70900,70700,307
|
|
20240605,123900,15020900100,71000,70900,71000,70900,589
|
|
20240605,123800,14979101300,71000,70600,71000,70500,629
|
|
20240605,123700,14934554700,70700,70800,70800,70600,238
|
|
20240605,123600,14917729200,70800,70800,70800,70700,16
|
|
20240605,123500,14916597000,71000,70400,71000,70200,1479
|
|
20240605,123400,14812060800,70300,70400,70400,70300,11
|
|
20240605,123300,14811287000,70100,70200,70400,69900,1787
|
|
20240605,123200,14685658600,70200,69800,70200,69700,722
|
|
20240605,123100,14635188300,69800,69800,69900,69800,132
|
|
20240605,123000,14625974500,69900,69800,69900,69800,61
|
|
20240605,122900,14621713500,69700,69800,69900,69700,519
|
|
20240605,122800,14585486600,69900,69700,69900,69700,27
|
|
20240605,122700,14583604000,69700,69700,69800,69700,272
|
|
20240605,122600,14564643400,69800,69800,69800,69700,52
|
|
20240605,122500,14561018100,69800,70000,70000,69800,112
|
|
20240605,122400,14553199900,70000,69900,70000,69800,57
|
|
20240605,122300,14549216400,70000,70000,70000,69900,17
|
|
20240605,122200,14548026500,70000,70000,70000,70000,12
|
|
20240605,122100,14547186500,69900,70100,70100,69900,129
|
|
20240605,122000,14538163800,70100,70000,70100,69900,92
|
|
20240605,121900,14531720100,69900,69800,69900,69700,99
|
|
20240605,121800,14524818600,69700,70100,70100,69700,23
|
|
20240605,121700,14523208900,69700,70100,70100,69700,331
|
|
20240605,121600,14500103000,70000,70000,70100,70000,62
|
|
20240605,121500,14495761800,70000,69900,70100,69900,101
|
|
20240605,121400,14488692000,70000,69800,70000,69700,216
|
|
20240605,121300,14473630400,70000,69800,70000,69800,101
|
|
20240605,121200,14466564600,69800,69900,70000,69800,502
|
|
20240605,121100,14431495200,70000,70100,70100,70000,75
|
|
20240605,121000,14426243700,70100,70100,70100,70100,19
|
|
20240605,120900,14424911800,70100,70000,70100,70000,174
|
|
20240605,120800,14412720200,70000,70000,70100,70000,139
|
|
20240605,120700,14402987500,70100,70200,70200,70100,257
|
|
20240605,120600,14384970200,70200,70200,70200,70100,80
|
|
20240605,120500,14379354500,70100,70100,70200,70100,124
|
|
20240605,120400,14370658400,70200,70200,70300,70100,132
|
|
20240605,120300,14361394200,70200,70200,70300,70100,179
|
|
20240605,120200,14348837200,70300,70200,70300,70200,122
|
|
20240605,120100,14340271200,70200,70400,70400,70200,64
|
|
20240605,120000,14335775000,70200,70400,70400,70200,130
|
|
20240605,115900,14326626400,70400,70400,70400,70300,301
|
|
20240605,115800,14305437000,70300,70200,70300,70100,529
|
|
20240605,115700,14268255000,70200,70100,70200,70100,144
|
|
20240605,115600,14258150700,70100,70100,70200,70100,339
|
|
20240605,115500,14234374900,70100,70000,70100,70000,65
|
|
20240605,115400,14229821200,70000,70200,70200,70000,121
|
|
20240605,115300,14221337100,70200,70000,70200,70000,103
|
|
20240605,115200,14214108000,70200,70100,70200,70000,150
|
|
20240605,115100,14203595700,70000,70100,70300,70000,431
|
|
20240605,115000,14173359000,70200,70300,70300,70100,151
|
|
20240605,114900,14162752900,70300,70300,70300,70200,295
|
|
20240605,114800,14142041700,70200,70400,70400,70200,102
|
|
20240605,114700,14134870900,70400,70200,70400,70200,55
|
|
20240605,114600,14131001300,70200,70300,70300,70200,183
|
|
20240605,114500,14118145100,70300,70200,70400,70200,677
|
|
20240605,114400,14070548400,70200,70200,70200,70200,332
|
|
20240605,114300,14047242000,70200,70000,70200,69900,164
|
|
20240605,114200,14035737200,70000,70000,70000,70000,153
|
|
20240605,114100,14025027200,69900,69900,70000,69900,67
|
|
20240605,114000,14020342200,69900,69900,70000,69800,164
|
|
20240605,113900,14008871700,69900,69900,69900,69800,163
|
|
20240605,113800,13997478100,69900,69800,69900,69800,62
|
|
20240605,113700,13993150100,69800,69600,69900,69600,173
|
|
20240605,113600,13981064600,69800,69800,69900,69600,45
|
|
20240605,113500,13977927200,69800,69600,69800,69600,162
|
|
20240605,113400,13966640000,69600,69700,69800,69600,92
|
|
20240605,113300,13960229800,69800,69800,69900,69800,18
|
|
20240605,113200,13958972900,69700,69800,69900,69700,32
|
|
20240605,113100,13956737600,69600,69800,69900,69600,228
|
|
20240605,113000,13940824500,69800,69800,69900,69800,68
|
|
20240605,112900,13936072700,69900,69900,69900,69600,46
|
|
20240605,112800,13932858800,69900,69900,69900,69600,230
|
|
20240605,112700,13916811300,69800,69800,69900,69800,11
|
|
20240605,112600,13916043100,69900,69800,69900,69800,2
|
|
20240605,112500,13915903400,69900,69900,69900,69800,314
|
|
20240605,112400,13893982900,69900,69900,69900,69800,62
|
|
20240605,112300,13889649200,69900,69900,69900,69900,30
|
|
20240605,112200,13887552200,70000,70200,70200,69800,594
|
|
20240605,112100,13845972800,70100,70100,70200,70000,182
|
|
20240605,112000,13833209300,70200,70200,70300,70100,726
|
|
20240605,111900,13782244800,70200,69500,70200,69400,3367
|
|
20240605,111800,13547248500,69400,69400,69500,69400,122
|
|
20240605,111700,13538778300,69500,69500,69500,69500,80
|
|
20240605,111600,13533218300,69400,69500,69600,69400,233
|
|
20240605,111500,13517024800,69600,69600,69600,69600,34
|
|
20240605,111400,13514658400,69600,69500,69600,69500,42
|
|
20240605,111300,13511737800,69600,69400,69600,69200,459
|
|
20240605,111200,13479879700,69400,69500,69600,69400,273
|
|
20240605,111100,13460906300,69600,69500,69600,69500,30
|
|
20240605,111000,13458821200,69500,69600,69700,69500,796
|
|
20240605,110900,13403423400,69700,69600,69700,69600,145
|
|
20240605,110800,13393319800,69600,69700,69700,69600,60
|
|
20240605,110700,13389138400,69700,69500,69700,69500,577
|
|
20240605,110600,13348937500,69600,69500,69600,69500,731
|
|
20240605,110500,13298076500,69500,69400,69500,69400,295
|
|
20240605,110400,13277575300,69300,69400,69400,69300,102
|
|
20240605,110300,13270496600,69400,69300,69400,69300,177
|
|
20240605,110200,13258217600,69300,69300,69300,69200,48
|
|
20240605,110100,13254891600,69100,69100,69200,69100,115
|
|
20240605,110000,13246942700,69100,68900,69100,68900,242
|
|
20240605,105900,13230226900,69000,69000,69000,68900,150
|
|
20240605,105800,13219887800,69000,68700,69000,68700,465
|
|
20240605,105700,13187890300,68700,68800,68900,68700,506
|
|
20240605,105600,13153123700,68800,68800,68800,68700,248
|
|
20240605,105500,13136064900,68700,68600,68800,68600,469
|
|
20240605,105400,13103845900,68700,68700,68700,68600,143
|
|
20240605,105300,13094029500,68700,68800,68800,68700,461
|
|
20240605,105200,13062357200,68800,68800,68800,68700,194
|
|
20240605,105100,13049025700,68800,68900,69000,68700,228
|
|
20240605,105000,13033321400,68700,68700,69000,68700,325
|
|
20240605,104900,13010983700,68800,68800,68900,68600,1946
|
|
20240605,104800,12877244700,68800,68900,69000,68800,492
|
|
20240605,104700,12843372100,68800,68900,68900,68800,656
|
|
20240605,104600,12798233300,68800,68800,68900,68800,270
|
|
20240605,104500,12779647800,68800,68800,69000,68800,168
|
|
20240605,104400,12768081800,69000,68800,69000,68800,211
|
|
20240605,104300,12753554800,68800,68800,68900,68800,1644
|
|
20240605,104200,12640422700,68900,68900,68900,68800,200
|
|
20240605,104100,12626650800,68800,68900,69000,68800,577
|
|
20240605,104000,12586932200,68900,68900,69100,68800,357
|
|
20240605,103900,12562340500,68800,69000,69000,68800,3149
|
|
20240605,103800,12345255800,69100,69000,69100,69000,210
|
|
20240605,103700,12330763900,69000,69100,69100,69000,289
|
|
20240605,103600,12310815300,69100,69100,69100,69000,288
|
|
20240605,103500,12290923400,69100,69200,69400,69100,168
|
|
20240605,103400,12279304400,69100,69400,69400,69100,1996
|
|
20240605,103300,12141309200,69200,69300,69300,69200,1454
|
|
20240605,103200,12040571000,69300,69300,69500,69300,79
|
|
20240605,103100,12035092900,69300,69300,69600,69300,81
|
|
20240605,103000,12029477800,69300,69200,69600,69200,268
|
|
20240605,102900,12010894600,69200,69100,69200,69100,643
|
|
20240605,102800,11966454300,69200,69100,69200,69000,1281
|
|
20240605,102700,11877941800,69100,69300,69300,69100,980
|
|
20240605,102600,11810113700,69300,69600,69600,69200,839
|
|
20240605,102500,11751920700,69400,69700,69700,69400,946
|
|
20240605,102400,11686087100,69700,69700,69700,69600,425
|
|
20240605,102300,11656465600,69600,69700,69700,69600,520
|
|
20240605,102200,11620226300,69700,69600,69700,69600,302
|
|
20240605,102100,11599185000,69500,69500,69600,69400,126
|
|
20240605,102000,11590430900,69400,69300,69500,69200,263
|
|
20240605,101900,11572190000,69200,69400,69400,69200,1007
|
|
20240605,101800,11502380300,69400,69500,69500,69400,250
|
|
20240605,101700,11485027600,69400,69300,69500,69300,187
|
|
20240605,101600,11472049600,69300,69500,69600,69300,806
|
|
20240605,101500,11416094600,69500,69700,69700,69500,824
|
|
20240605,101400,11358781700,69700,69600,69700,69500,404
|
|
20240605,101300,11330665500,69600,69600,69600,69400,147
|
|
20240605,101200,11320451900,69500,69500,69600,69400,127
|
|
20240605,101100,11311628700,69500,69300,69500,69200,404
|
|
20240605,101000,11283625300,69400,69300,69500,69300,91
|
|
20240605,100900,11277309800,69300,69300,69500,69300,232
|
|
20240605,100800,11261225300,69300,69300,69400,69000,788
|
|
20240605,100700,11206717300,69400,69300,69400,69300,157
|
|
20240605,100600,11195826100,69300,69200,69300,69200,90
|
|
20240605,100500,11189592800,69200,69100,69300,69100,346
|
|
20240605,100400,11165640400,69100,69100,69200,69100,381
|
|
20240605,100300,11139309200,69100,69200,69300,69100,457
|
|
20240605,100200,11107702500,69200,69200,69300,69200,304
|
|
20240605,100100,11086663000,69300,69400,69400,69300,859
|
|
20240605,100000,11027110800,69400,69300,69600,69300,253
|
|
20240605,095900,11009538700,69300,69600,69600,69300,1044
|
|
20240605,095800,10937110700,69600,69400,69600,69400,679
|
|
20240605,095700,10889914200,69500,69500,69600,69300,1174
|
|
20240605,095600,10808352100,69500,69500,69500,69300,1152
|
|
20240605,095500,10728356000,69500,69200,69500,69200,451
|
|
20240605,095400,10697060700,69400,69400,69400,69000,130
|
|
20240605,095300,10688049600,69400,69000,69400,68900,804
|
|
20240605,095200,10632497300,68800,68900,69000,68800,570
|
|
20240605,095100,10593183900,68800,68700,68900,68600,994
|
|
20240605,095000,10524813300,68700,68600,68700,68500,91
|
|
20240605,094900,10518570000,68500,68600,68800,68300,1680
|
|
20240605,094800,10403663500,68800,68700,68800,68400,6289
|
|
20240605,094700,9972550500,68800,68800,68900,68700,876
|
|
20240605,094600,9912278100,68900,68900,68900,68800,811
|
|
20240605,094500,9856468900,68900,68900,69000,68900,277
|
|
20240605,094400,9837379000,68800,68800,69100,68800,772
|
|
20240605,094300,9784249400,69000,69200,69300,68900,7568
|
|
20240605,094200,9261678200,69200,69200,69400,69200,174
|
|
20240605,094100,9249635900,69200,69300,69400,69200,874
|
|
20240605,094000,9189078300,69200,69200,69400,69200,2693
|
|
20240605,093900,9002671500,69100,69100,69200,69100,618
|
|
20240605,093800,8959948900,69100,69100,69200,69000,4235
|
|
20240605,093700,8667555800,69200,69200,69300,69100,1162
|
|
20240605,093600,8587100700,69300,69400,69600,69000,6093
|
|
20240605,093500,8165378200,69500,69700,69700,69400,3943
|
|
20240605,093400,7891233200,69700,69500,69700,69500,822
|
|
20240605,093300,7834010000,69300,69400,69700,69200,1585
|
|
20240605,093200,7724136100,69300,69600,69700,69300,5079
|
|
20240605,093100,7371539200,69700,69800,69800,69600,2693
|
|
20240605,093000,7183939200,69800,69900,69900,69700,1260
|
|
20240605,092900,7095971400,69800,70100,70100,69700,2554
|
|
20240605,092800,6917376400,70100,69800,70200,69800,1602
|
|
20240605,092700,6805334500,69800,69400,70000,69300,3783
|
|
20240605,092600,6541772000,69400,69400,69800,69200,2008
|
|
20240605,092500,6402555100,69500,69500,69800,69300,1300
|
|
20240605,092400,6312128900,69600,69300,69600,69300,997
|
|
20240605,092300,6242919300,69300,69400,69400,69100,3019
|
|
20240605,092200,6033925700,69300,69900,69900,69300,5042
|
|
20240605,092100,5682992100,69900,70100,70200,69900,4685
|
|
20240605,092000,5355015600,70100,70200,70400,70100,2326
|
|
20240605,091900,5191868300,70400,69900,70800,69600,3796
|
|
20240605,091800,4924465100,69900,69900,70200,69600,4764
|
|
20240605,091700,4591275400,69900,69500,70000,68500,8142
|
|
20240605,091600,4026739900,69500,70300,70500,69400,8160
|
|
20240605,091500,3457003900,70500,71000,71300,70200,6893
|
|
20240605,091400,2969864400,71000,71300,71300,70900,3286
|
|
20240605,091300,2736484800,71000,71400,71500,70900,5818
|
|
20240605,091200,2322809500,71500,71800,71800,71300,3710
|
|
20240605,091100,2057395300,71900,72200,72200,71600,3464
|
|
20240605,091000,1808273400,72200,72300,72400,72000,1330
|
|
20240605,090900,1712333400,72300,72200,72400,72100,965
|
|
20240605,090800,1642698400,72200,72600,73700,72100,2033
|
|
20240605,090700,1495387900,72700,72700,72800,72600,967
|
|
20240605,090600,1425140600,72500,73200,73700,72500,2063
|
|
20240605,090500,1274359500,73100,73900,73900,73000,2955
|
|
20240605,090400,1057891200,73900,74300,74400,73900,601
|
|
20240605,090300,1013381500,74300,73900,74600,73700,5611
|
|
20240605,090200,596835600,74000,73300,74000,73200,1268
|
|
20240605,090100,503248100,73100,73800,73800,72900,2722
|
|
20240605,090000,303884600,73900,73400,74000,73400,4043
|