596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185300,14631580800,73300,73300,73300,73300,3500
|
|
20240607,185200,14631580800,73300,73300,73300,73300,0
|
|
20240607,185100,14631580800,73300,73300,73300,73300,0
|
|
20240607,185000,14631580800,73300,73300,73300,73300,0
|
|
20240607,184900,14631580800,73300,73300,73300,73300,0
|
|
20240607,184800,14631580800,73300,73300,73300,73300,0
|
|
20240607,184700,14631580800,73300,73300,73300,73300,0
|
|
20240607,184600,14631580800,73300,73300,73300,73300,0
|
|
20240607,184500,14631580800,73300,73300,73300,73300,0
|
|
20240607,184400,14631580800,73300,73300,73300,73300,0
|
|
20240607,184300,14631580800,73300,73300,73300,73300,0
|
|
20240607,184200,14631580800,73300,73300,73300,73300,0
|
|
20240607,184100,14631580800,73300,73300,73300,73300,0
|
|
20240607,184000,14631580800,73300,73300,73300,73300,0
|
|
20240607,183900,14631580800,73300,73300,73300,73300,0
|
|
20240607,183800,14631580800,73300,73300,73300,73300,0
|
|
20240607,183700,14631580800,73300,73300,73300,73300,0
|
|
20240607,183600,14631580800,73300,73300,73300,73300,0
|
|
20240607,183500,14631580800,73300,73300,73300,73300,0
|
|
20240607,183400,14631580800,73300,73300,73300,73300,0
|
|
20240607,183300,14631580800,73300,73300,73300,73300,0
|
|
20240607,183200,14631580800,73300,73300,73300,73300,0
|
|
20240607,183100,14631580800,73300,73300,73300,73300,0
|
|
20240607,183000,14631580800,73300,73300,73300,73300,0
|
|
20240607,182900,14631580800,73300,73300,73300,73300,0
|
|
20240607,182800,14631580800,73300,73300,73300,73300,0
|
|
20240607,182700,14631580800,73300,73300,73300,73300,0
|
|
20240607,182600,14631580800,73300,73300,73300,73300,0
|
|
20240607,182500,14631580800,73300,73300,73300,73300,0
|
|
20240607,182400,14631580800,73300,73300,73300,73300,0
|
|
20240607,182300,14631580800,73300,73300,73300,73300,3500
|
|
20240607,182200,14631580800,73300,73300,73300,73300,0
|
|
20240607,182100,14631580800,73300,73300,73300,73300,0
|
|
20240607,182000,14631580800,73300,73300,73300,73300,0
|
|
20240607,181900,14631580800,73300,73300,73300,73300,0
|
|
20240607,181800,14631580800,73300,73300,73300,73300,0
|
|
20240607,181700,14631580800,73300,73300,73300,73300,0
|
|
20240607,181600,14631580800,73300,73300,73300,73300,0
|
|
20240607,181500,14631580800,73300,73300,73300,73300,0
|
|
20240607,181400,14631580800,73300,73300,73300,73300,0
|
|
20240607,181300,14631580800,73300,73300,73300,73300,0
|
|
20240607,181200,14631580800,73300,73300,73300,73300,0
|
|
20240607,181100,14631580800,73300,73300,73300,73300,0
|
|
20240607,181000,14631580800,73300,73300,73300,73300,0
|
|
20240607,180900,14631580800,73300,73300,73300,73300,0
|
|
20240607,180800,14631580800,73300,73300,73300,73300,0
|
|
20240607,180700,14631580800,73300,73300,73300,73300,0
|
|
20240607,180600,14631580800,73300,73300,73300,73300,0
|
|
20240607,180500,14631580800,73300,73300,73300,73300,0
|
|
20240607,180400,14631580800,73300,73300,73300,73300,0
|
|
20240607,180300,14631580800,73300,73300,73300,73300,0
|
|
20240607,180200,14631580800,73300,73300,73300,73300,0
|
|
20240607,180100,14631580800,73300,73300,73300,73300,0
|
|
20240607,180000,14631580800,73300,73300,73300,73300,0
|
|
20240607,175900,14631580800,73300,73300,73300,73300,0
|
|
20240607,175800,14631580800,73300,73300,73300,73300,0
|
|
20240607,175700,14631580800,73300,73300,73300,73300,0
|
|
20240607,175600,14631580800,73300,73300,73300,73300,0
|
|
20240607,175500,14631580800,73300,73300,73300,73300,0
|
|
20240607,175400,14631580800,73300,73300,73300,73300,0
|
|
20240607,175300,14631580800,73300,73300,73300,73300,3500
|
|
20240607,175200,14631580800,73300,73300,73300,73300,0
|
|
20240607,175100,14631580800,73300,73300,73300,73300,0
|
|
20240607,175000,14631580800,73300,73300,73300,73300,0
|
|
20240607,174900,14631580800,73300,73300,73300,73300,0
|
|
20240607,174800,14631580800,73300,73300,73300,73300,0
|
|
20240607,174700,14631580800,73300,73300,73300,73300,0
|
|
20240607,174600,14631580800,73300,73300,73300,73300,0
|
|
20240607,174500,14631580800,73300,73300,73300,73300,0
|
|
20240607,174400,14631580800,73300,73300,73300,73300,0
|
|
20240607,174300,14631580800,73300,73300,73300,73300,0
|
|
20240607,174200,14631580800,73300,73300,73300,73300,0
|
|
20240607,174100,14631580800,73300,73300,73300,73300,0
|
|
20240607,174000,14631580800,73300,73300,73300,73300,0
|
|
20240607,173900,14631580800,73300,73300,73300,73300,0
|
|
20240607,173800,14631580800,73300,73300,73300,73300,0
|
|
20240607,173700,14631580800,73300,73300,73300,73300,0
|
|
20240607,173600,14631580800,73300,73300,73300,73300,0
|
|
20240607,173500,14631580800,73300,73300,73300,73300,0
|
|
20240607,173400,14631580800,73300,73300,73300,73300,0
|
|
20240607,173300,14631580800,73300,73300,73300,73300,0
|
|
20240607,173200,14631580800,73300,73300,73300,73300,0
|
|
20240607,173100,14631580800,73300,73300,73300,73300,0
|
|
20240607,173000,14631580800,73300,73300,73300,73300,0
|
|
20240607,172900,14631580800,73300,73300,73300,73300,0
|
|
20240607,172800,14631580800,73300,73300,73300,73300,0
|
|
20240607,172700,14631580800,73300,73300,73300,73300,0
|
|
20240607,172600,14631580800,73300,73300,73300,73300,0
|
|
20240607,172500,14631580800,73300,73300,73300,73300,0
|
|
20240607,172400,14631580800,73300,73300,73300,73300,0
|
|
20240607,172300,14631580800,73300,73300,73300,73300,3500
|
|
20240607,172200,14631580800,73300,73300,73300,73300,0
|
|
20240607,172100,14631580800,73300,73300,73300,73300,0
|
|
20240607,172000,14631580800,73300,73300,73300,73300,0
|
|
20240607,171900,14631580800,73300,73300,73300,73300,0
|
|
20240607,171800,14631580800,73300,73300,73300,73300,0
|
|
20240607,171700,14631580800,73300,73300,73300,73300,0
|
|
20240607,171600,14631580800,73300,73300,73300,73300,0
|
|
20240607,171500,14631580800,73300,73300,73300,73300,0
|
|
20240607,171400,14631580800,73300,73300,73300,73300,0
|
|
20240607,171300,14631580800,73300,73300,73300,73300,0
|
|
20240607,171200,14631580800,73300,73300,73300,73300,0
|
|
20240607,171100,14631580800,73300,73300,73300,73300,0
|
|
20240607,171000,14631580800,73300,73300,73300,73300,0
|
|
20240607,170900,14631580800,73300,73300,73300,73300,0
|
|
20240607,170800,14631580800,73300,73300,73300,73300,0
|
|
20240607,170700,14631580800,73300,73300,73300,73300,0
|
|
20240607,170600,14631580800,73300,73300,73300,73300,0
|
|
20240607,170500,14631580800,73300,73300,73300,73300,0
|
|
20240607,170400,14631580800,73300,73300,73300,73300,0
|
|
20240607,170300,14631580800,73300,73300,73300,73300,0
|
|
20240607,170200,14631580800,73300,73300,73300,73300,0
|
|
20240607,170100,14631580800,73300,73300,73300,73300,0
|
|
20240607,170000,14631580800,73300,73300,73300,73300,0
|
|
20240607,165900,14631580800,73300,73300,73300,73300,0
|
|
20240607,165800,14631580800,73300,73300,73300,73300,0
|
|
20240607,165700,14631580800,73300,73300,73300,73300,0
|
|
20240607,165600,14631580800,73300,73300,73300,73300,0
|
|
20240607,165500,14631580800,73300,73300,73300,73300,0
|
|
20240607,165400,14631580800,73300,73300,73300,73300,0
|
|
20240607,165300,14631580800,73300,73300,73300,73300,3500
|
|
20240607,165200,14631580800,73300,73300,73300,73300,0
|
|
20240607,165100,14631580800,73300,73300,73300,73300,0
|
|
20240607,165000,14631580800,73300,73300,73300,73300,0
|
|
20240607,164900,14631580800,73300,73300,73300,73300,0
|
|
20240607,164800,14631580800,73300,73300,73300,73300,0
|
|
20240607,164700,14631580800,73300,73300,73300,73300,0
|
|
20240607,164600,14631580800,73300,73300,73300,73300,0
|
|
20240607,164500,14631580800,73300,73300,73300,73300,0
|
|
20240607,164400,14631580800,73300,73300,73300,73300,0
|
|
20240607,164300,14631580800,73300,73300,73300,73300,0
|
|
20240607,164200,14631580800,73300,73300,73300,73300,0
|
|
20240607,164100,14631580800,73300,73300,73300,73300,0
|
|
20240607,164000,14631580800,73300,73300,73300,73300,0
|
|
20240607,163900,14631580800,73300,73300,73300,73300,0
|
|
20240607,163800,14631580800,73300,73300,73300,73300,0
|
|
20240607,163700,14631580800,73300,73300,73300,73300,0
|
|
20240607,163600,14631580800,73300,73300,73300,73300,0
|
|
20240607,163500,14631580800,73300,73300,73300,73300,0
|
|
20240607,163400,14631580800,73300,73300,73300,73300,0
|
|
20240607,163300,14631580800,73300,73300,73300,73300,0
|
|
20240607,163200,14631580800,73300,73300,73300,73300,0
|
|
20240607,163100,14631580800,73300,73300,73300,73300,0
|
|
20240607,163000,14631580800,73300,73300,73300,73300,0
|
|
20240607,162900,14631580800,73300,73300,73300,73300,0
|
|
20240607,162800,14631580800,73300,73300,73300,73300,0
|
|
20240607,162700,14631580800,73300,73300,73300,73300,0
|
|
20240607,162600,14631580800,73300,73300,73300,73300,0
|
|
20240607,162500,14631580800,73300,73300,73300,73300,0
|
|
20240607,162400,14631580800,73300,73300,73300,73300,0
|
|
20240607,162300,14631580800,73300,73300,73300,73300,3500
|
|
20240607,162200,14631580800,73300,73300,73300,73300,0
|
|
20240607,162100,14631580800,73300,73300,73300,73300,0
|
|
20240607,162000,14631580800,73300,73300,73300,73300,0
|
|
20240607,161900,14631580800,73300,73300,73300,73300,0
|
|
20240607,161800,14631580800,73300,73300,73300,73300,0
|
|
20240607,161700,14631580800,73300,73300,73300,73300,0
|
|
20240607,161600,14631580800,73300,73300,73300,73300,0
|
|
20240607,161500,14631580800,73300,73300,73300,73300,0
|
|
20240607,161400,14631580800,73300,73300,73300,73300,0
|
|
20240607,161300,14631580800,73300,73300,73300,73300,0
|
|
20240607,161200,14631580800,73300,73300,73300,73300,0
|
|
20240607,161100,14631580800,73300,73300,73300,73300,0
|
|
20240607,161000,14631580800,73300,73300,73300,73300,0
|
|
20240607,160900,14631580800,73300,73300,73300,73300,0
|
|
20240607,160800,14631580800,73300,73300,73300,73300,0
|
|
20240607,160700,14631580800,73300,73300,73300,73300,0
|
|
20240607,160600,14631580800,73300,73300,73300,73300,0
|
|
20240607,160500,14631580800,73300,73300,73300,73300,0
|
|
20240607,160400,14631580800,73300,73300,73300,73300,0
|
|
20240607,160300,14631580800,73300,73300,73300,73300,0
|
|
20240607,160200,14631580800,73300,73300,73300,73300,0
|
|
20240607,160100,14631580800,73300,73300,73300,73300,0
|
|
20240607,160000,14631580800,73300,73300,73300,73300,0
|
|
20240607,155900,14631580800,73300,73300,73300,73300,0
|
|
20240607,155800,14631580800,73300,73300,73300,73300,0
|
|
20240607,155700,14631580800,73300,73300,73300,73300,0
|
|
20240607,155600,14631580800,73300,73300,73300,73300,0
|
|
20240607,155500,14631580800,73300,73300,73300,73300,0
|
|
20240607,155400,14631580800,73300,73300,73300,73300,0
|
|
20240607,155300,14631580800,73300,73300,73300,73300,3500
|
|
20240607,155200,14631580800,73300,73300,73300,73300,0
|
|
20240607,155100,14631580800,73300,73300,73300,73300,0
|
|
20240607,155000,14631580800,73300,73300,73300,73300,0
|
|
20240607,154900,14631580800,73300,73300,73300,73300,0
|
|
20240607,154800,14631580800,73300,73300,73300,73300,0
|
|
20240607,154700,14631580800,73300,73300,73300,73300,0
|
|
20240607,154600,14631580800,73300,73300,73300,73300,0
|
|
20240607,154500,14631580800,73300,73300,73300,73300,0
|
|
20240607,154400,14631580800,73300,73300,73300,73300,0
|
|
20240607,154300,14631580800,73300,73300,73300,73300,0
|
|
20240607,154200,14631580800,73300,73300,73300,73300,0
|
|
20240607,154100,14631580800,73300,73300,73300,73300,0
|
|
20240607,154000,14631580800,73300,73300,73300,73300,0
|
|
20240607,153900,14631580800,73300,73300,73300,73300,0
|
|
20240607,153800,14631580800,73300,73300,73300,73300,0
|
|
20240607,153700,14631580800,73300,73300,73300,73300,0
|
|
20240607,153600,14631580800,73300,73300,73300,73300,0
|
|
20240607,153500,14631580800,73300,73300,73300,73300,0
|
|
20240607,153400,14631580800,73300,73300,73300,73300,0
|
|
20240607,153300,14631580800,73300,73300,73300,73300,0
|
|
20240607,153200,14631580800,73300,73300,73300,73300,0
|
|
20240607,153100,14631580800,73300,73300,73300,73300,0
|
|
20240607,153000,14631580800,73300,73300,73300,73300,3500
|
|
20240607,152900,14375030800,73400,73400,73400,73400,0
|
|
20240607,152800,14375030800,73400,73400,73400,73400,0
|
|
20240607,152700,14375030800,73400,73400,73400,73400,0
|
|
20240607,152600,14375030800,73400,73400,73400,73400,0
|
|
20240607,152500,14375030800,73400,73400,73400,73400,0
|
|
20240607,152400,14375030800,73400,73400,73400,73400,0
|
|
20240607,152300,14375030800,73400,73400,73400,73400,0
|
|
20240607,152200,14375030800,73400,73400,73400,73400,0
|
|
20240607,152100,14375030800,73400,73400,73400,73400,0
|
|
20240607,152000,14375030800,73400,73400,73400,73400,0
|
|
20240607,151900,14375030800,73400,73300,73500,73200,1167
|
|
20240607,151800,14289483400,73300,73300,73400,73300,211
|
|
20240607,151700,14274004600,73300,73400,73500,73200,505
|
|
20240607,151600,14236995600,73400,73500,73600,73300,182
|
|
20240607,151500,14223618700,73300,73600,73600,73200,2382
|
|
20240607,151400,14048830900,73600,73700,73700,73600,607
|
|
20240607,151300,14004125800,73600,73600,73600,73600,182
|
|
20240607,151200,13990730600,73700,73700,73800,73600,379
|
|
20240607,151100,13962783700,73700,73700,73800,73600,224
|
|
20240607,151000,13946275200,73700,73800,73800,73700,496
|
|
20240607,150900,13909705400,73800,73600,73800,73600,574
|
|
20240607,150800,13867390900,73600,73600,73600,73600,161
|
|
20240607,150700,13855541300,73700,73700,73700,73600,195
|
|
20240607,150600,13841175100,73700,73800,73800,73600,183
|
|
20240607,150500,13827688000,73800,73800,73800,73700,73
|
|
20240607,150400,13822306600,73700,73800,73900,73700,294
|
|
20240607,150300,13800619200,73700,73600,73700,73600,863
|
|
20240607,150200,13737029100,73700,73700,73700,73600,220
|
|
20240607,150100,13720826800,73600,73700,73700,73600,55
|
|
20240607,150000,13716774000,73600,73600,73700,73600,92
|
|
20240607,145900,13710002400,73600,73600,73600,73500,169
|
|
20240607,145800,13697567700,73600,73300,73600,73300,237
|
|
20240607,145700,13680152400,73300,73300,73300,73200,588
|
|
20240607,145600,13637094000,73400,73600,73600,73200,1301
|
|
20240607,145500,13541512800,73700,73700,73700,73600,102
|
|
20240607,145400,13534005200,73700,73700,73700,73600,286
|
|
20240607,145300,13512955400,73700,73600,73700,73600,295
|
|
20240607,145200,13491243000,73600,73700,73700,73600,30
|
|
20240607,145100,13489034700,73600,73700,73700,73600,397
|
|
20240607,145000,13459787800,73700,73700,73900,73700,262
|
|
20240607,144900,13440462700,73700,73800,73900,73700,284
|
|
20240607,144800,13419529800,73800,73900,73900,73800,43
|
|
20240607,144700,13416355500,73900,73900,73900,73900,0
|
|
20240607,144600,13416355500,73900,73800,73900,73700,221
|
|
20240607,144500,13400052700,73700,73800,73800,73700,344
|
|
20240607,144400,13374686200,73800,73800,73800,73800,177
|
|
20240607,144300,13361623600,73700,73900,73900,73700,461
|
|
20240607,144200,13327604400,73800,73900,73900,73800,192
|
|
20240607,144100,13313425700,74000,74000,74000,73900,184
|
|
20240607,144000,13299819500,73900,74000,74100,73900,246
|
|
20240607,143900,13281616400,73900,73900,73900,73900,2
|
|
20240607,143800,13281468600,73900,74200,74200,73900,563
|
|
20240607,143700,13239784300,74100,74000,74100,74000,330
|
|
20240607,143600,13215331700,74000,74100,74100,74000,268
|
|
20240607,143500,13195497200,74000,74000,74100,74000,87
|
|
20240607,143400,13189058000,74000,74000,74000,74000,1
|
|
20240607,143300,13188984000,74000,74000,74000,74000,143
|
|
20240607,143200,13178402000,74100,73900,74100,73900,134
|
|
20240607,143100,13168487800,73900,73900,74200,73900,97
|
|
20240607,143000,13161300400,74000,74100,74100,74000,1117
|
|
20240607,142900,13078595100,74200,74300,74300,74100,157
|
|
20240607,142800,13066944600,74200,74200,74200,74200,389
|
|
20240607,142700,13038080800,74200,74200,74300,74200,42
|
|
20240607,142600,13034964200,74200,74200,74400,74200,143
|
|
20240607,142500,13024339100,74200,74300,74300,74200,175
|
|
20240607,142400,13011339200,74300,74300,74400,74300,185
|
|
20240607,142300,12997588700,74300,74400,74400,74200,32
|
|
20240607,142200,12995210500,74400,74200,74400,74200,579
|
|
20240607,142100,12952223400,74200,74200,74300,74100,334
|
|
20240607,142000,12927438600,74100,74200,74300,74100,357
|
|
20240607,141900,12900930300,74200,74100,74200,74100,214
|
|
20240607,141800,12885051800,74200,74200,74200,74100,224
|
|
20240607,141700,12868434000,74200,74200,74200,74200,238
|
|
20240607,141600,12850774400,74200,74300,74300,74100,242
|
|
20240607,141500,12832815800,74300,74100,74300,74100,190
|
|
20240607,141400,12818705100,74100,74200,74300,74100,114
|
|
20240607,141300,12810238000,74200,74200,74200,74100,201
|
|
20240607,141200,12795324900,74300,74300,74300,74100,170
|
|
20240607,141100,12782709100,74300,74300,74300,74200,72
|
|
20240607,141000,12777362200,74300,74300,74300,74200,353
|
|
20240607,140900,12751140500,74300,74100,74300,74100,259
|
|
20240607,140800,12731905200,74100,74000,74100,73900,484
|
|
20240607,140700,12696091000,74000,74000,74000,73900,64
|
|
20240607,140600,12691358500,74000,73900,74000,73900,105
|
|
20240607,140500,12683592500,74000,74000,74000,73900,42
|
|
20240607,140400,12680484700,74000,74000,74000,73900,236
|
|
20240607,140300,12663023700,74000,73900,74000,73800,117
|
|
20240607,140200,12654379100,73900,74000,74000,73900,281
|
|
20240607,140100,12633603100,74000,73900,74000,73900,46
|
|
20240607,140000,12630203100,73900,73800,74000,73800,531
|
|
20240607,135900,12590964500,73700,73700,73700,73700,101
|
|
20240607,135800,12583520800,73700,73800,73900,73700,165
|
|
20240607,135700,12571346500,73800,74000,74000,73800,113
|
|
20240607,135600,12563000700,74000,74100,74100,74000,242
|
|
20240607,135500,12545084900,74200,74400,74400,74200,726
|
|
20240607,135400,12491124700,74300,74100,74300,74100,761
|
|
20240607,135300,12434654400,74100,73900,74200,73900,1190
|
|
20240607,135200,12346622400,73900,73900,73900,73800,129
|
|
20240607,135100,12337091900,73900,73900,74000,73900,248
|
|
20240607,135000,12318744000,73900,73700,74000,73700,448
|
|
20240607,134900,12285651400,73700,73500,73700,73500,738
|
|
20240607,134800,12231321400,73600,73600,73600,73600,128
|
|
20240607,134700,12221900600,73600,73600,73600,73500,234
|
|
20240607,134600,12204681300,73700,73500,73700,73500,339
|
|
20240607,134500,12179745100,73500,73600,73600,73500,73
|
|
20240607,134400,12174372700,73600,73600,73600,73500,142
|
|
20240607,134300,12163924200,73700,73700,73700,73500,55
|
|
20240607,134200,12159875200,73700,73600,73700,73500,128
|
|
20240607,134100,12150459200,73700,73700,73700,73700,22
|
|
20240607,134000,12148837800,73700,73500,73700,73500,119
|
|
20240607,133900,12140075900,73400,73600,73600,73400,38
|
|
20240607,133800,12137285100,73700,73200,73700,73100,238
|
|
20240607,133700,12119817300,73200,73300,73300,73200,1648
|
|
20240607,133600,11999140700,73400,73400,73500,73400,346
|
|
20240607,133500,11973740300,73400,73400,73400,73400,4
|
|
20240607,133400,11973446700,73400,73500,73500,73400,121
|
|
20240607,133300,11964557100,73500,73600,73600,73500,104
|
|
20240607,133200,11956911400,73600,73500,73600,73500,16
|
|
20240607,133100,11955734300,73500,73500,73500,73500,109
|
|
20240607,133000,11947722800,73500,73600,73600,73500,118
|
|
20240607,132900,11939038100,73600,73500,73700,73500,127
|
|
20240607,132800,11929682400,73600,73500,73600,73500,107
|
|
20240607,132700,11921812900,73500,73500,73700,73500,184
|
|
20240607,132600,11908275300,73500,73400,73500,73400,78
|
|
20240607,132500,11902545600,73400,73400,73400,73400,254
|
|
20240607,132400,11883902000,73400,73400,73500,73400,28
|
|
20240607,132300,11881846300,73500,73400,73500,73400,37
|
|
20240607,132200,11879129800,73600,73400,73600,73400,151
|
|
20240607,132100,11868033800,73400,73400,73400,73400,20
|
|
20240607,132000,11866565800,73400,73400,73400,73300,128
|
|
20240607,131900,11857176200,73400,73300,73400,73300,32
|
|
20240607,131800,11854828000,73300,73300,73300,73300,66
|
|
20240607,131700,11849990200,73300,73400,73400,73300,282
|
|
20240607,131600,11829299900,73500,73400,73500,73400,54
|
|
20240607,131500,11825335900,73400,73500,73500,73400,188
|
|
20240607,131400,11811524400,73500,73500,73600,73500,224
|
|
20240607,131300,11795058900,73600,73600,73600,73600,35
|
|
20240607,131200,11792482900,73700,73600,73700,73500,327
|
|
20240607,131100,11768396700,73700,73700,73700,73700,4
|
|
20240607,131000,11768101900,73700,73600,73700,73500,77
|
|
20240607,130900,11762430200,73500,73600,73600,73500,119
|
|
20240607,130800,11753682400,73600,73700,73800,73600,196
|
|
20240607,130700,11739248300,73800,73800,73800,73800,94
|
|
20240607,130600,11732311100,73800,73800,73900,73800,155
|
|
20240607,130500,11720871000,73800,74000,74000,73800,8
|
|
20240607,130400,11720280200,73700,74000,74200,73700,270
|
|
20240607,130300,11700308200,74200,73600,74200,73500,4034
|
|
20240607,130200,11402131500,73600,73500,73600,73500,229
|
|
20240607,130100,11385299900,73500,73500,73500,73500,260
|
|
20240607,130000,11366189900,73500,73300,73600,73300,386
|
|
20240607,125900,11337832800,73300,73400,73400,73300,164
|
|
20240607,125800,11325803100,73400,73400,73500,73300,318
|
|
20240607,125700,11302452000,73400,73500,73500,73400,284
|
|
20240607,125600,11281578600,73500,73600,73700,73500,591
|
|
20240607,125500,11238056200,73500,73600,73700,73500,192
|
|
20240607,125400,11223925200,73700,73700,73700,73600,149
|
|
20240607,125300,11212945200,73700,73600,73700,73300,215
|
|
20240607,125200,11197118800,73600,73400,73600,73300,401
|
|
20240607,125100,11167680900,73300,73300,73400,73300,40
|
|
20240607,125000,11164746900,73300,73500,73600,73300,99
|
|
20240607,124900,11157471300,73400,73200,73400,73200,42
|
|
20240607,124800,11154395500,73200,73200,73600,73200,80
|
|
20240607,124700,11148534000,73200,73100,73200,73100,67
|
|
20240607,124600,11143635700,73100,73200,73200,73100,121
|
|
20240607,124500,11134779600,73300,73500,73500,73300,939
|
|
20240607,124400,11065891600,73500,73600,73600,73500,222
|
|
20240607,124300,11049557300,73500,73400,73600,73400,61
|
|
20240607,124200,11045074800,73500,73100,73500,73100,698
|
|
20240607,124100,10993856300,73200,73000,73200,73000,95
|
|
20240607,124000,10986918200,73000,73100,73100,73000,113
|
|
20240607,123900,10978662000,73100,73000,73100,73000,86
|
|
20240607,123800,10972383400,73000,73100,73100,73000,105
|
|
20240607,123700,10964708200,73100,73000,73200,73000,274
|
|
20240607,123600,10944681000,73100,73000,73100,73000,53
|
|
20240607,123500,10940809600,73000,73000,73100,73000,33
|
|
20240607,123400,10938400500,73000,73100,73100,73000,86
|
|
20240607,123300,10932119000,73100,73000,73100,73000,129
|
|
20240607,123200,10922693000,73100,73100,73100,73100,502
|
|
20240607,123100,10885996800,73100,73100,73100,73100,51
|
|
20240607,123000,10882268700,73100,73100,73200,73100,107
|
|
20240607,122900,10874440000,73100,73200,73300,73100,583
|
|
20240607,122800,10831775900,73200,73200,73300,73200,128
|
|
20240607,122700,10822402800,73300,73300,73400,73200,367
|
|
20240607,122600,10795501600,73300,73300,73400,73300,93
|
|
20240607,122500,10788681800,73300,73300,73400,73200,132
|
|
20240607,122400,10779005500,73300,73100,73300,73100,544
|
|
20240607,122300,10739182400,73100,73100,73200,73100,279
|
|
20240607,122200,10718785600,73200,73200,73200,73200,161
|
|
20240607,122100,10707000400,73200,73300,73400,73200,76
|
|
20240607,122000,10701430400,73500,73200,73500,73200,245
|
|
20240607,121900,10683450900,73100,73200,73300,73100,160
|
|
20240607,121800,10671750600,73200,73400,73400,73200,140
|
|
20240607,121700,10661479600,73400,73500,73600,73400,223
|
|
20240607,121600,10645087800,73600,73500,73600,73500,487
|
|
20240607,121500,10609287500,73400,73200,73400,73200,166
|
|
20240607,121400,10597113600,73200,73100,73400,73100,89
|
|
20240607,121300,10590588900,73100,73200,73200,73100,72
|
|
20240607,121200,10585321800,73100,73200,73300,73100,369
|
|
20240607,121100,10558322400,73200,73200,73300,73200,266
|
|
20240607,121000,10538848400,73200,73200,73300,73200,124
|
|
20240607,120900,10529767400,73200,73100,73300,73100,180
|
|
20240607,120800,10516584500,73100,73000,73100,73000,139
|
|
20240607,120700,10506424600,73000,73000,73000,73000,57
|
|
20240607,120600,10502263600,73000,73100,73200,73000,258
|
|
20240607,120500,10483400600,73100,73100,73100,73100,34
|
|
20240607,120400,10480915200,73100,73100,73100,73100,44
|
|
20240607,120300,10477698800,73100,73100,73200,73100,96
|
|
20240607,120200,10470677800,73100,73200,73200,73000,104
|
|
20240607,120100,10463074200,73100,73100,73200,73100,75
|
|
20240607,120000,10457589000,73100,72800,73200,72800,236
|
|
20240607,115900,10440332300,72900,72900,72900,72800,94
|
|
20240607,115800,10433485000,72900,72800,73100,72800,67
|
|
20240607,115700,10428594300,73000,72800,73000,72800,90
|
|
20240607,115600,10422039300,72800,73000,73000,72800,36
|
|
20240607,115500,10419414500,72900,73000,73000,72800,168
|
|
20240607,115400,10407181700,72900,72900,72900,72900,135
|
|
20240607,115300,10397340200,72900,72900,73000,72900,128
|
|
20240607,115200,10388008900,72900,72900,73100,72900,73
|
|
20240607,115100,10382680500,73100,72900,73300,72900,201
|
|
20240607,115000,10367982800,72800,72600,72800,72600,30
|
|
20240607,114900,10365800200,72700,72700,72800,72700,85
|
|
20240607,114800,10359618200,72700,72600,73000,72600,71
|
|
20240607,114700,10354453100,72700,72800,72800,72600,39
|
|
20240607,114600,10351616700,73100,72700,73100,72600,417
|
|
20240607,114500,10321236000,72700,72600,72700,72600,124
|
|
20240607,114400,10312231200,72600,72500,72600,72500,67
|
|
20240607,114300,10307373400,72500,72500,72500,72500,522
|
|
20240607,114200,10269528400,72500,72700,72700,72500,869
|
|
20240607,114100,10206458500,72700,72700,72800,72700,46
|
|
20240607,114000,10203114000,72700,72600,72800,72600,245
|
|
20240607,113900,10185285300,72600,72900,72900,72600,55
|
|
20240607,113800,10181284100,72800,72600,73300,72600,210
|
|
20240607,113700,10165943900,73200,72600,73200,72600,79
|
|
20240607,113600,10160194200,72600,72500,72600,72500,99
|
|
20240607,113500,10153012700,72500,72400,72500,72400,320
|
|
20240607,113400,10129824900,72400,72400,72500,72400,63
|
|
20240607,113300,10125262700,72500,72400,72500,72400,582
|
|
20240607,113200,10083125000,72400,72500,72500,72400,363
|
|
20240607,113100,10056813700,72500,72400,72500,72400,262
|
|
20240607,113000,10037823500,72400,72300,72700,72300,197
|
|
20240607,112900,10023555800,72400,72300,72400,72300,100
|
|
20240607,112800,10016320500,72300,72300,72300,72300,39
|
|
20240607,112700,10013500800,72300,72300,72400,72300,317
|
|
20240607,112600,9990569600,72300,72300,72400,72300,67
|
|
20240607,112500,9985720400,72300,72400,72400,72300,170
|
|
20240607,112400,9973422500,72400,72300,72400,72300,62
|
|
20240607,112300,9968939700,72300,72200,72400,72200,507
|
|
20240607,112200,9932313700,72200,72700,72700,72200,4339
|
|
20240607,112100,9617790100,72600,72700,72800,72600,1321
|
|
20240607,112000,9521773800,72700,72900,73000,72700,310
|
|
20240607,111900,9499217400,72800,72900,72900,72700,1224
|
|
20240607,111800,9410098100,72900,72900,73000,72900,72
|
|
20240607,111700,9404847800,73000,72900,73000,72900,101
|
|
20240607,111600,9397476800,72900,73000,73000,72900,145
|
|
20240607,111500,9386901800,73000,73000,73000,72900,66
|
|
20240607,111400,9382085900,72900,72900,73000,72900,47
|
|
20240607,111300,9378659300,72900,72900,73200,72900,48
|
|
20240607,111200,9375155600,72900,72900,73000,72900,459
|
|
20240607,111100,9341692500,72900,72900,72900,72900,273
|
|
20240607,111000,9321790800,72900,72900,73000,72900,54
|
|
20240607,110900,9317852700,72800,72800,72900,72800,193
|
|
20240607,110800,9303791000,72800,73000,73000,72800,440
|
|
20240607,110700,9271732300,73000,73000,73100,73000,84
|
|
20240607,110600,9265600200,73000,73100,73100,73000,167
|
|
20240607,110500,9253394900,73100,73200,73200,73100,103
|
|
20240607,110400,9245865500,73100,73100,73200,73100,23
|
|
20240607,110300,9244184100,73100,73100,73200,73100,217
|
|
20240607,110200,9228316400,73500,73500,73500,73100,17
|
|
20240607,110100,9227068100,73500,73300,73500,73100,101
|
|
20240607,110000,9219661200,73200,73100,73300,73100,312
|
|
20240607,105900,9196818000,73100,73200,73200,73100,180
|
|
20240607,105800,9183646000,73200,73300,73300,73200,36
|
|
20240607,105700,9181010500,73200,73300,73300,73200,261
|
|
20240607,105600,9161882900,73300,73300,73700,73200,151
|
|
20240607,105500,9150816900,73300,73500,73700,73300,268
|
|
20240607,105400,9131122000,73500,73400,73500,73300,102
|
|
20240607,105300,9123630000,73400,73300,73500,73200,108
|
|
20240607,105200,9115698300,73300,73200,73300,73200,104
|
|
20240607,105100,9108081500,73300,73300,73300,73200,25
|
|
20240607,105000,9106250800,73200,73000,73300,73000,57
|
|
20240607,104900,9102077600,73000,72900,73000,72900,101
|
|
20240607,104800,9094714300,72900,72900,73000,72900,520
|
|
20240607,104700,9056785700,72900,72900,72900,72900,31
|
|
20240607,104600,9054525800,72800,72800,72900,72800,87
|
|
20240607,104500,9048189300,72800,72900,72900,72800,243
|
|
20240607,104400,9030494200,72900,73000,73000,72900,628
|
|
20240607,104300,8984663500,73000,73100,73100,73000,355
|
|
20240607,104200,8958726400,73100,73100,73100,73100,33
|
|
20240607,104100,8956314100,73100,73200,73200,73100,623
|
|
20240607,104000,8910769400,73300,73100,73300,73100,628
|
|
20240607,103900,8864823000,73100,73200,73200,73100,208
|
|
20240607,103800,8849603200,73200,73200,73300,73100,234
|
|
20240607,103700,8832474200,73200,73200,73300,73200,143
|
|
20240607,103600,8821996600,73300,73300,73400,73200,213
|
|
20240607,103500,8806385100,73300,73300,73400,73300,49
|
|
20240607,103400,8802793200,73300,73100,73400,73100,193
|
|
20240607,103300,8788663500,73100,73400,73400,73100,272
|
|
20240607,103200,8768753900,73400,73500,73500,73000,191
|
|
20240607,103100,8754772300,73600,72600,73600,72600,654
|
|
20240607,103000,8706958000,72700,72700,72800,72600,2033
|
|
20240607,102900,8559146400,72800,73000,73000,72700,1201
|
|
20240607,102800,8471725400,72900,73000,73000,72900,227
|
|
20240607,102700,8455169200,73000,73300,73300,72900,247
|
|
20240607,102600,8437112500,73300,72900,73300,72800,424
|
|
20240607,102500,8406155500,72900,72900,73000,72800,593
|
|
20240607,102400,8362925800,72900,72900,73000,72900,285
|
|
20240607,102300,8342135200,73000,72900,73000,72900,233
|
|
20240607,102200,8325146100,72900,72800,73000,72800,1060
|
|
20240607,102100,8247928000,72800,73000,73100,72800,933
|
|
20240607,102000,8179854300,73000,73200,73300,73000,635
|
|
20240607,101900,8133415100,73200,73300,73400,73200,561
|
|
20240607,101800,8092320300,73300,73300,73400,73200,267
|
|
20240607,101700,8072749700,73300,73300,73300,73300,57
|
|
20240607,101600,8068571600,73400,73700,73700,73200,747
|
|
20240607,101500,8013781700,73600,73600,73700,73600,79
|
|
20240607,101400,8007964900,73800,73400,73800,73400,134
|
|
20240607,101300,7998104800,73700,73300,73700,73300,233
|
|
20240607,101200,7981014600,73200,73200,73400,73100,381
|
|
20240607,101100,7953103200,73200,73000,73300,73000,111
|
|
20240607,101000,7944995000,73400,73400,73400,73000,672
|
|
20240607,100900,7895909100,73400,72900,73400,72900,937
|
|
20240607,100800,7827338300,72900,73100,73100,72900,1390
|
|
20240607,100700,7725867500,73100,73100,73200,73100,678
|
|
20240607,100600,7676294000,73100,73600,73600,73100,3394
|
|
20240607,100500,7427217800,73600,73400,73700,73300,187
|
|
20240607,100400,7413473400,73400,73300,73400,73200,320
|
|
20240607,100300,7390039200,73200,73600,73600,73200,1279
|
|
20240607,100200,7296147800,73600,73500,73600,73500,78
|
|
20240607,100100,7290408400,73500,73700,73800,73500,465
|
|
20240607,100000,7256156000,73700,73600,73800,73500,697
|
|
20240607,095900,7204845500,73600,73600,73800,73600,144
|
|
20240607,095800,7194241300,73600,73600,73900,73600,622
|
|
20240607,095700,7148422700,73700,73600,73700,73600,228
|
|
20240607,095600,7131621200,73600,73700,73800,73600,1284
|
|
20240607,095500,7037034400,73700,73900,74000,73500,1299
|
|
20240607,095400,6941375900,73900,73900,74000,73700,380
|
|
20240607,095300,6913310300,73900,74200,74200,73900,758
|
|
20240607,095200,6857198100,74100,74100,74200,74100,79
|
|
20240607,095100,6851338600,74100,74100,74100,74100,101
|
|
20240607,095000,6843854500,74100,74200,74200,74000,811
|
|
20240607,094900,6783744100,74200,74100,74200,74100,254
|
|
20240607,094800,6764907500,74100,74400,74400,74000,634
|
|
20240607,094700,6717877800,74400,74300,74400,74300,266
|
|
20240607,094600,6698097900,74400,74400,74400,74300,150
|
|
20240607,094500,6686940900,74300,74500,74500,74300,411
|
|
20240607,094400,6656364300,74300,74400,74700,74300,652
|
|
20240607,094300,6607750800,74200,74500,74700,74000,945
|
|
20240607,094200,6537431500,74600,75000,75100,73500,8514
|
|
20240607,094100,5904674300,75000,75400,75400,75000,2277
|
|
20240607,094000,5733370400,75300,75400,75500,75200,1998
|
|
20240607,093900,5582714800,75400,75400,75500,75100,4069
|
|
20240607,093800,5275988700,75400,75200,75500,75200,4475
|
|
20240607,093700,4938575300,75300,74800,75300,74700,6387
|
|
20240607,093600,4459856700,74800,74400,74800,74400,4979
|
|
20240607,093500,4088105200,74300,74300,74400,74100,1066
|
|
20240607,093400,4008905700,74300,74400,74400,74300,823
|
|
20240607,093300,3947715000,74400,74400,74500,74200,2827
|
|
20240607,093200,3737231900,74500,74000,74500,73900,3961
|
|
20240607,093100,3443654200,74000,73800,74000,73700,877
|
|
20240607,093000,3378858300,73900,73300,73900,73300,1082
|
|
20240607,092900,3299101000,73400,73400,73400,73300,1145
|
|
20240607,092800,3215058300,73400,73700,73800,73400,450
|
|
20240607,092700,3181977000,73800,73500,73800,73500,117
|
|
20240607,092600,3173369500,73800,73800,74000,73500,1724
|
|
20240607,092500,3046147600,74000,73800,74100,73700,3020
|
|
20240607,092400,2822744900,73700,73700,73800,73600,109
|
|
20240607,092300,2814716000,73700,73500,73700,73300,291
|
|
20240607,092200,2793302200,73300,73200,73800,73200,666
|
|
20240607,092100,2744456200,73200,73400,73400,73200,548
|
|
20240607,092000,2704315600,73400,73400,73500,73300,612
|
|
20240607,091900,2659396600,73400,73500,73500,73200,779
|
|
20240607,091800,2602216900,73600,73900,74000,73500,829
|
|
20240607,091700,2541000100,73900,74100,74100,73800,1538
|
|
20240607,091600,2427196900,74100,73900,74100,73900,1830
|
|
20240607,091500,2291724000,73900,73300,74000,73200,2390
|
|
20240607,091400,2115656800,73200,73200,73300,73000,492
|
|
20240607,091300,2079669800,73000,73000,73200,72900,548
|
|
20240607,091200,2039642400,72900,73000,73100,72900,325
|
|
20240607,091100,2015945200,72900,73100,73200,72800,901
|
|
20240607,091000,1950187000,73000,72500,73000,72400,353
|
|
20240607,090900,1924493900,72600,71900,72600,71800,1393
|
|
20240607,090800,1824157100,71900,71900,72000,71000,3620
|
|
20240607,090700,1565163800,71900,72500,73700,71500,5735
|
|
20240607,090600,1150636100,72500,73100,73100,72500,2247
|
|
20240607,090500,987169300,73100,72700,73200,72700,2218
|
|
20240607,090400,825159400,72700,72700,72900,72600,785
|
|
20240607,090300,768158800,72700,73300,73300,72400,1528
|
|
20240607,090200,657111500,73000,73200,73700,73000,1453
|
|
20240607,090100,550538100,73200,74000,74000,73100,1744
|
|
20240607,090000,422787100,74000,73100,74200,73100,5638
|