595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185200,20302631000,81600,81600,81600,81600,6318
|
|
20240612,185100,20302631000,81600,81600,81600,81600,0
|
|
20240612,185000,20302631000,81600,81600,81600,81600,0
|
|
20240612,184900,20302631000,81600,81600,81600,81600,0
|
|
20240612,184800,20302631000,81600,81600,81600,81600,0
|
|
20240612,184700,20302631000,81600,81600,81600,81600,0
|
|
20240612,184600,20302631000,81600,81600,81600,81600,0
|
|
20240612,184500,20302631000,81600,81600,81600,81600,0
|
|
20240612,184400,20302631000,81600,81600,81600,81600,0
|
|
20240612,184300,20302631000,81600,81600,81600,81600,0
|
|
20240612,184200,20302631000,81600,81600,81600,81600,0
|
|
20240612,184100,20302631000,81600,81600,81600,81600,0
|
|
20240612,184000,20302631000,81600,81600,81600,81600,0
|
|
20240612,183900,20302631000,81600,81600,81600,81600,0
|
|
20240612,183800,20302631000,81600,81600,81600,81600,0
|
|
20240612,183700,20302631000,81600,81600,81600,81600,0
|
|
20240612,183600,20302631000,81600,81600,81600,81600,0
|
|
20240612,183500,20302631000,81600,81600,81600,81600,0
|
|
20240612,183400,20302631000,81600,81600,81600,81600,0
|
|
20240612,183300,20302631000,81600,81600,81600,81600,0
|
|
20240612,183200,20302631000,81600,81600,81600,81600,0
|
|
20240612,183100,20302631000,81600,81600,81600,81600,0
|
|
20240612,183000,20302631000,81600,81600,81600,81600,0
|
|
20240612,182900,20302631000,81600,81600,81600,81600,0
|
|
20240612,182800,20302631000,81600,81600,81600,81600,0
|
|
20240612,182700,20302631000,81600,81600,81600,81600,0
|
|
20240612,182600,20302631000,81600,81600,81600,81600,0
|
|
20240612,182500,20302631000,81600,81600,81600,81600,0
|
|
20240612,182400,20302631000,81600,81600,81600,81600,0
|
|
20240612,182300,20302631000,81600,81600,81600,81600,0
|
|
20240612,182200,20302631000,81600,81600,81600,81600,6318
|
|
20240612,182100,20302631000,81600,81600,81600,81600,0
|
|
20240612,182000,20302631000,81600,81600,81600,81600,0
|
|
20240612,181900,20302631000,81600,81600,81600,81600,0
|
|
20240612,181800,20302631000,81600,81600,81600,81600,0
|
|
20240612,181700,20302631000,81600,81600,81600,81600,0
|
|
20240612,181600,20302631000,81600,81600,81600,81600,0
|
|
20240612,181500,20302631000,81600,81600,81600,81600,0
|
|
20240612,181400,20302631000,81600,81600,81600,81600,0
|
|
20240612,181300,20302631000,81600,81600,81600,81600,0
|
|
20240612,181200,20302631000,81600,81600,81600,81600,0
|
|
20240612,181100,20302631000,81600,81600,81600,81600,0
|
|
20240612,181000,20302631000,81600,81600,81600,81600,0
|
|
20240612,180900,20302631000,81600,81600,81600,81600,0
|
|
20240612,180800,20302631000,81600,81600,81600,81600,0
|
|
20240612,180700,20302631000,81600,81600,81600,81600,0
|
|
20240612,180600,20302631000,81600,81600,81600,81600,0
|
|
20240612,180500,20302631000,81600,81600,81600,81600,0
|
|
20240612,180400,20302631000,81600,81600,81600,81600,0
|
|
20240612,180300,20302631000,81600,81600,81600,81600,0
|
|
20240612,180200,20302631000,81600,81600,81600,81600,0
|
|
20240612,180100,20302631000,81600,81600,81600,81600,0
|
|
20240612,180000,20302631000,81600,81600,81600,81600,0
|
|
20240612,175900,20302631000,81600,81600,81600,81600,0
|
|
20240612,175800,20302631000,81600,81600,81600,81600,0
|
|
20240612,175700,20302631000,81600,81600,81600,81600,0
|
|
20240612,175600,20302631000,81600,81600,81600,81600,0
|
|
20240612,175500,20302631000,81600,81600,81600,81600,0
|
|
20240612,175400,20302631000,81600,81600,81600,81600,0
|
|
20240612,175300,20302631000,81600,81600,81600,81600,0
|
|
20240612,175200,20302631000,81600,81600,81600,81600,6318
|
|
20240612,175100,20302631000,81600,81600,81600,81600,0
|
|
20240612,175000,20302631000,81600,81600,81600,81600,0
|
|
20240612,174900,20302631000,81600,81600,81600,81600,0
|
|
20240612,174800,20302631000,81600,81600,81600,81600,0
|
|
20240612,174700,20302631000,81600,81600,81600,81600,0
|
|
20240612,174600,20302631000,81600,81600,81600,81600,0
|
|
20240612,174500,20302631000,81600,81600,81600,81600,0
|
|
20240612,174400,20302631000,81600,81600,81600,81600,0
|
|
20240612,174300,20302631000,81600,81600,81600,81600,0
|
|
20240612,174200,20302631000,81600,81600,81600,81600,0
|
|
20240612,174100,20302631000,81600,81600,81600,81600,0
|
|
20240612,174000,20302631000,81600,81600,81600,81600,0
|
|
20240612,173900,20302631000,81600,81600,81600,81600,0
|
|
20240612,173800,20302631000,81600,81600,81600,81600,0
|
|
20240612,173700,20302631000,81600,81600,81600,81600,0
|
|
20240612,173600,20302631000,81600,81600,81600,81600,0
|
|
20240612,173500,20302631000,81600,81600,81600,81600,0
|
|
20240612,173400,20302631000,81600,81600,81600,81600,0
|
|
20240612,173300,20302631000,81600,81600,81600,81600,0
|
|
20240612,173200,20302631000,81600,81600,81600,81600,0
|
|
20240612,173100,20302631000,81600,81600,81600,81600,0
|
|
20240612,173000,20302631000,81600,81600,81600,81600,0
|
|
20240612,172900,20302631000,81600,81600,81600,81600,0
|
|
20240612,172800,20302631000,81600,81600,81600,81600,0
|
|
20240612,172700,20302631000,81600,81600,81600,81600,0
|
|
20240612,172600,20302631000,81600,81600,81600,81600,0
|
|
20240612,172500,20302631000,81600,81600,81600,81600,0
|
|
20240612,172400,20302631000,81600,81600,81600,81600,0
|
|
20240612,172300,20302631000,81600,81600,81600,81600,0
|
|
20240612,172200,20302631000,81600,81600,81600,81600,6318
|
|
20240612,172100,20302631000,81600,81600,81600,81600,0
|
|
20240612,172000,20302631000,81600,81600,81600,81600,0
|
|
20240612,171900,20302631000,81600,81600,81600,81600,0
|
|
20240612,171800,20302631000,81600,81600,81600,81600,0
|
|
20240612,171700,20302631000,81600,81600,81600,81600,0
|
|
20240612,171600,20302631000,81600,81600,81600,81600,0
|
|
20240612,171500,20302631000,81600,81600,81600,81600,0
|
|
20240612,171400,20302631000,81600,81600,81600,81600,0
|
|
20240612,171300,20302631000,81600,81600,81600,81600,0
|
|
20240612,171200,20302631000,81600,81600,81600,81600,0
|
|
20240612,171100,20302631000,81600,81600,81600,81600,0
|
|
20240612,171000,20302631000,81600,81600,81600,81600,0
|
|
20240612,170900,20302631000,81600,81600,81600,81600,0
|
|
20240612,170800,20302631000,81600,81600,81600,81600,0
|
|
20240612,170700,20302631000,81600,81600,81600,81600,0
|
|
20240612,170600,20302631000,81600,81600,81600,81600,0
|
|
20240612,170500,20302631000,81600,81600,81600,81600,0
|
|
20240612,170400,20302631000,81600,81600,81600,81600,0
|
|
20240612,170300,20302631000,81600,81600,81600,81600,0
|
|
20240612,170200,20302631000,81600,81600,81600,81600,0
|
|
20240612,170100,20302631000,81600,81600,81600,81600,0
|
|
20240612,170000,20302631000,81600,81600,81600,81600,0
|
|
20240612,165900,20302631000,81600,81600,81600,81600,0
|
|
20240612,165800,20302631000,81600,81600,81600,81600,0
|
|
20240612,165700,20302631000,81600,81600,81600,81600,0
|
|
20240612,165600,20302631000,81600,81600,81600,81600,0
|
|
20240612,165500,20302631000,81600,81600,81600,81600,0
|
|
20240612,165400,20302631000,81600,81600,81600,81600,0
|
|
20240612,165300,20302631000,81600,81600,81600,81600,0
|
|
20240612,165200,20302631000,81600,81600,81600,81600,6318
|
|
20240612,165100,20302631000,81600,81600,81600,81600,0
|
|
20240612,165000,20302631000,81600,81600,81600,81600,0
|
|
20240612,164900,20302631000,81600,81600,81600,81600,0
|
|
20240612,164800,20302631000,81600,81600,81600,81600,0
|
|
20240612,164700,20302631000,81600,81600,81600,81600,0
|
|
20240612,164600,20302631000,81600,81600,81600,81600,0
|
|
20240612,164500,20302631000,81600,81600,81600,81600,0
|
|
20240612,164400,20302631000,81600,81600,81600,81600,0
|
|
20240612,164300,20302631000,81600,81600,81600,81600,0
|
|
20240612,164200,20302631000,81600,81600,81600,81600,0
|
|
20240612,164100,20302631000,81600,81600,81600,81600,0
|
|
20240612,164000,20302631000,81600,81600,81600,81600,0
|
|
20240612,163900,20302631000,81600,81600,81600,81600,0
|
|
20240612,163800,20302631000,81600,81600,81600,81600,0
|
|
20240612,163700,20302631000,81600,81600,81600,81600,0
|
|
20240612,163600,20302631000,81600,81600,81600,81600,0
|
|
20240612,163500,20302631000,81600,81600,81600,81600,0
|
|
20240612,163400,20302631000,81600,81600,81600,81600,0
|
|
20240612,163300,20302631000,81600,81600,81600,81600,0
|
|
20240612,163200,20302631000,81600,81600,81600,81600,0
|
|
20240612,163100,20302631000,81600,81600,81600,81600,0
|
|
20240612,163000,20302631000,81600,81600,81600,81600,0
|
|
20240612,162900,20302631000,81600,81600,81600,81600,0
|
|
20240612,162800,20302631000,81600,81600,81600,81600,0
|
|
20240612,162700,20302631000,81600,81600,81600,81600,0
|
|
20240612,162600,20302631000,81600,81600,81600,81600,0
|
|
20240612,162500,20302631000,81600,81600,81600,81600,0
|
|
20240612,162400,20302631000,81600,81600,81600,81600,0
|
|
20240612,162300,20302631000,81600,81600,81600,81600,0
|
|
20240612,162200,20302631000,81600,81600,81600,81600,6318
|
|
20240612,162100,20302631000,81600,81600,81600,81600,0
|
|
20240612,162000,20302631000,81600,81600,81600,81600,0
|
|
20240612,161900,20302631000,81600,81600,81600,81600,0
|
|
20240612,161800,20302631000,81600,81600,81600,81600,0
|
|
20240612,161700,20302631000,81600,81600,81600,81600,0
|
|
20240612,161600,20302631000,81600,81600,81600,81600,0
|
|
20240612,161500,20302631000,81600,81600,81600,81600,0
|
|
20240612,161400,20302631000,81600,81600,81600,81600,0
|
|
20240612,161300,20302631000,81600,81600,81600,81600,0
|
|
20240612,161200,20302631000,81600,81600,81600,81600,0
|
|
20240612,161100,20302631000,81600,81600,81600,81600,0
|
|
20240612,161000,20302631000,81600,81600,81600,81600,0
|
|
20240612,160900,20302631000,81600,81600,81600,81600,0
|
|
20240612,160800,20302631000,81600,81600,81600,81600,0
|
|
20240612,160700,20302631000,81600,81600,81600,81600,0
|
|
20240612,160600,20302631000,81600,81600,81600,81600,0
|
|
20240612,160500,20302631000,81600,81600,81600,81600,0
|
|
20240612,160400,20302631000,81600,81600,81600,81600,0
|
|
20240612,160300,20302631000,81600,81600,81600,81600,0
|
|
20240612,160200,20302631000,81600,81600,81600,81600,0
|
|
20240612,160100,20302631000,81600,81600,81600,81600,0
|
|
20240612,160000,20302631000,81600,81600,81600,81600,0
|
|
20240612,155900,20302631000,81600,81600,81600,81600,0
|
|
20240612,155800,20302631000,81600,81600,81600,81600,0
|
|
20240612,155700,20302631000,81600,81600,81600,81600,0
|
|
20240612,155600,20302631000,81600,81600,81600,81600,0
|
|
20240612,155500,20302631000,81600,81600,81600,81600,0
|
|
20240612,155400,20302631000,81600,81600,81600,81600,0
|
|
20240612,155300,20302631000,81600,81600,81600,81600,0
|
|
20240612,155200,20302631000,81600,81600,81600,81600,6318
|
|
20240612,155100,20302631000,81600,81600,81600,81600,0
|
|
20240612,155000,20302631000,81600,81600,81600,81600,0
|
|
20240612,154900,20302631000,81600,81600,81600,81600,0
|
|
20240612,154800,20302631000,81600,81600,81600,81600,0
|
|
20240612,154700,20302631000,81600,81600,81600,81600,0
|
|
20240612,154600,20302631000,81600,81600,81600,81600,0
|
|
20240612,154500,20302631000,81600,81600,81600,81600,0
|
|
20240612,154400,20302631000,81600,81600,81600,81600,0
|
|
20240612,154300,20302631000,81600,81600,81600,81600,0
|
|
20240612,154200,20302631000,81600,81600,81600,81600,0
|
|
20240612,154100,20302631000,81600,81600,81600,81600,0
|
|
20240612,154000,20302631000,81600,81600,81600,81600,0
|
|
20240612,153900,20302631000,81600,81600,81600,81600,0
|
|
20240612,153800,20302631000,81600,81600,81600,81600,0
|
|
20240612,153700,20302631000,81600,81600,81600,81600,0
|
|
20240612,153600,20302631000,81600,81600,81600,81600,0
|
|
20240612,153500,20302631000,81600,81600,81600,81600,0
|
|
20240612,153400,20302631000,81600,81600,81600,81600,0
|
|
20240612,153300,20302631000,81600,81600,81600,81600,0
|
|
20240612,153200,20302631000,81600,81600,81600,81600,0
|
|
20240612,153100,20302631000,81600,81600,81600,81600,0
|
|
20240612,153000,20302631000,81600,81600,81600,81600,6318
|
|
20240612,152900,19787082200,81600,81600,81600,81600,0
|
|
20240612,152800,19787082200,81600,81600,81600,81600,0
|
|
20240612,152700,19787082200,81600,81600,81600,81600,0
|
|
20240612,152600,19787082200,81600,81600,81600,81600,0
|
|
20240612,152500,19787082200,81600,81600,81600,81600,0
|
|
20240612,152400,19787082200,81600,81600,81600,81600,0
|
|
20240612,152300,19787082200,81600,81600,81600,81600,0
|
|
20240612,152200,19787082200,81600,81600,81600,81600,0
|
|
20240612,152100,19787082200,81600,81600,81600,81600,0
|
|
20240612,152000,19787082200,81600,81600,81600,81600,0
|
|
20240612,151900,19787082200,81600,81400,81600,81400,661
|
|
20240612,151800,19733212200,81400,81300,81400,81300,626
|
|
20240612,151700,19682287800,81300,81500,81500,81300,624
|
|
20240612,151600,19631519700,81400,81400,81500,81400,2803
|
|
20240612,151500,19403181300,81400,81500,81500,81400,1120
|
|
20240612,151400,19311994900,81400,81400,81500,81400,354
|
|
20240612,151300,19283153900,81400,81500,81600,81400,1692
|
|
20240612,151200,19145344600,81500,81400,81500,81300,1135
|
|
20240612,151100,19052959200,81300,81000,81500,81000,1421
|
|
20240612,151000,18937400400,81000,80800,81000,80800,349
|
|
20240612,150900,18909164700,80900,80900,80900,80800,280
|
|
20240612,150800,18886516900,80900,81000,81100,80900,378
|
|
20240612,150700,18855923200,81000,81100,81100,81000,932
|
|
20240612,150600,18780412500,81100,81000,81100,81000,635
|
|
20240612,150500,18728944300,81000,81100,81100,81000,136
|
|
20240612,150400,18717921100,81100,81100,81100,81000,77
|
|
20240612,150300,18711676600,81100,81200,81200,81000,265
|
|
20240612,150200,18690182100,81200,81100,81200,81000,516
|
|
20240612,150100,18648350600,81100,81100,81200,81000,13
|
|
20240612,150000,18647296000,81200,81100,81200,80900,76
|
|
20240612,145900,18641132700,81100,81200,81200,80900,1146
|
|
20240612,145800,18548271500,81100,81200,81300,81100,96
|
|
20240612,145700,18540478600,81100,81500,81600,81100,697
|
|
20240612,145600,18483757200,81500,81400,81600,81400,775
|
|
20240612,145500,18420598300,81500,80900,81600,80900,741
|
|
20240612,145400,18360385900,80800,80800,80900,80600,1006
|
|
20240612,145300,18279212000,80900,80900,80900,80700,79
|
|
20240612,145200,18272829700,80800,80700,80800,80700,39
|
|
20240612,145100,18269680300,80600,80700,80700,80600,109
|
|
20240612,145000,18260894800,80600,80600,80600,80600,278
|
|
20240612,144900,18238488000,80600,80500,80600,80500,78
|
|
20240612,144800,18232207000,80600,80600,80600,80500,426
|
|
20240612,144700,18197895500,80600,80600,80600,80500,130
|
|
20240612,144600,18187426400,80600,80600,80600,80500,737
|
|
20240612,144500,18128090100,80600,80600,80600,80500,140
|
|
20240612,144400,18116812900,80600,80500,80600,80500,104
|
|
20240612,144300,18108436700,80500,80600,80700,80500,1356
|
|
20240612,144200,17999252300,80600,80800,80900,80600,1314
|
|
20240612,144100,17893222800,80800,80700,80800,80700,229
|
|
20240612,144000,17874720000,80800,80900,80900,80700,34
|
|
20240612,143900,17871971900,80700,80800,80900,80700,316
|
|
20240612,143800,17846433900,80700,80700,80800,80600,254
|
|
20240612,143700,17825960200,80500,80700,80800,80500,795
|
|
20240612,143600,17761767500,80600,80700,80700,80600,38
|
|
20240612,143500,17758702300,80600,80600,80700,80500,144
|
|
20240612,143400,17747097500,80500,80600,80600,80500,455
|
|
20240612,143300,17710461600,80600,80600,80600,80500,56
|
|
20240612,143200,17705949300,80500,80600,80600,80500,157
|
|
20240612,143100,17693305700,80600,80500,80600,80500,720
|
|
20240612,143000,17635344000,80600,80600,80700,80500,101
|
|
20240612,142900,17627203900,80600,80700,80800,80500,222
|
|
20240612,142800,17609314200,80600,80600,80800,80500,362
|
|
20240612,142700,17580138600,80500,80800,80800,80500,1731
|
|
20240612,142600,17440573800,80700,80700,80800,80700,99
|
|
20240612,142500,17432584400,80700,80700,80800,80700,37
|
|
20240612,142400,17429598100,80700,80800,80900,80700,405
|
|
20240612,142300,17396902600,80800,80800,80900,80700,450
|
|
20240612,142200,17360544000,80900,80900,80900,80700,118
|
|
20240612,142100,17351018300,80700,80700,80800,80700,996
|
|
20240612,142000,17270616100,80800,80800,80800,80700,88
|
|
20240612,141900,17263507600,80700,80900,80900,80700,412
|
|
20240612,141800,17230217300,80900,80800,80900,80800,187
|
|
20240612,141700,17215104100,80900,80700,80900,80700,368
|
|
20240612,141600,17185401900,80700,80800,80900,80700,961
|
|
20240612,141500,17107759300,80900,80900,80900,80800,164
|
|
20240612,141400,17094497700,80900,81000,81000,80800,136
|
|
20240612,141300,17083496100,81000,80900,81000,80900,532
|
|
20240612,141200,17040452300,80900,81000,81100,80900,192
|
|
20240612,141100,17024915600,81000,81000,81100,80900,347
|
|
20240612,141000,16996811300,81000,81000,81100,81000,124
|
|
20240612,140900,16986766200,81100,81100,81100,81000,101
|
|
20240612,140800,16978583500,81000,81000,81200,81000,142
|
|
20240612,140700,16967079200,81100,81200,81200,81000,899
|
|
20240612,140600,16894232600,81300,81200,81300,81100,312
|
|
20240612,140500,16868918300,81100,81100,81200,81100,72
|
|
20240612,140400,16863078400,81200,81100,81300,81100,117
|
|
20240612,140300,16853589300,81100,81200,81300,81100,126
|
|
20240612,140200,16843360100,81300,81200,81300,81200,965
|
|
20240612,140100,16764999300,81200,81300,81500,81200,201
|
|
20240612,140000,16748653200,81300,81300,81400,81300,21
|
|
20240612,135900,16746944900,81400,81400,81500,81300,70
|
|
20240612,135800,16741248500,81500,81300,81500,81300,57
|
|
20240612,135700,16736611500,81300,81300,81400,81300,68
|
|
20240612,135600,16731083000,81500,81300,81500,81300,20
|
|
20240612,135500,16729456000,81300,81400,81400,81300,106
|
|
20240612,135400,16720830600,81400,81400,81500,81400,97
|
|
20240612,135300,16712934300,81500,81400,81500,81400,61
|
|
20240612,135200,16707963300,81400,81400,81500,81400,87
|
|
20240612,135100,16700876300,81400,81400,81500,81300,93
|
|
20240612,135000,16693308700,81400,81400,81500,81400,181
|
|
20240612,134900,16678564900,81400,81400,81400,81400,17
|
|
20240612,134800,16677181100,81400,81500,81500,81400,20
|
|
20240612,134700,16675552100,81400,81500,81500,81400,389
|
|
20240612,134600,16643874200,81500,81600,81600,81500,71
|
|
20240612,134500,16638087600,81600,81500,81600,81500,146
|
|
20240612,134400,16626188200,81500,81500,81500,81500,81
|
|
20240612,134300,16619586700,81500,81700,81700,81500,137
|
|
20240612,134200,16608409300,81700,81600,81700,81600,240
|
|
20240612,134100,16588815800,81600,81600,81800,81600,248
|
|
20240612,134000,16568569300,81600,81600,81800,81600,1038
|
|
20240612,133900,16483772800,81600,81400,81600,81400,130
|
|
20240612,133800,16473173500,81400,81300,81400,81200,166
|
|
20240612,133700,16459673400,81300,81400,81400,81300,38
|
|
20240612,133600,16456582700,81300,81300,81300,81300,47
|
|
20240612,133500,16452761600,81200,81200,81200,81200,36
|
|
20240612,133400,16449838400,81300,81200,81300,81200,110
|
|
20240612,133300,16440896300,81200,81200,81300,81200,52
|
|
20240612,133200,16436672700,81200,81200,81200,81200,10
|
|
20240612,133100,16435860700,81200,81100,81200,81100,62
|
|
20240612,133000,16430831600,81100,81100,81200,81100,10
|
|
20240612,132900,16430020200,81100,81100,81100,81100,31
|
|
20240612,132800,16427506100,81100,81100,81100,81100,14
|
|
20240612,132700,16426370700,81100,81000,81100,81000,7
|
|
20240612,132600,16425803500,81000,81000,81100,81000,269
|
|
20240612,132500,16404011200,81000,81000,81100,81000,139
|
|
20240612,132400,16392750300,81000,81200,81200,81000,27
|
|
20240612,132300,16390559900,81100,81200,81200,81100,178
|
|
20240612,132200,16376123800,81200,81200,81200,81200,25
|
|
20240612,132100,16374093800,81200,81300,81300,81100,22
|
|
20240612,132000,16372307800,81200,81100,81300,81100,36
|
|
20240612,131900,16369384500,81100,81200,81200,81000,456
|
|
20240612,131800,16332403400,81300,81300,81400,81300,51
|
|
20240612,131700,16328257000,81200,81200,81400,81200,140
|
|
20240612,131600,16316886700,81200,81400,81400,81200,31
|
|
20240612,131500,16314366300,81400,81400,81500,81300,24
|
|
20240612,131400,16312412000,81300,81300,81500,81300,46
|
|
20240612,131300,16308671700,81300,81200,81300,81200,48
|
|
20240612,131200,16304773700,81300,81500,81500,81300,265
|
|
20240612,131100,16283221200,81400,81500,81500,81400,85
|
|
20240612,131000,16276294100,81400,81500,81500,81400,50
|
|
20240612,130900,16272219300,81500,81600,81600,81500,287
|
|
20240612,130800,16248827800,81500,81600,81600,81500,2
|
|
20240612,130700,16248664700,81600,81500,81600,81500,62
|
|
20240612,130600,16243606800,81500,81500,81600,81500,18
|
|
20240612,130500,16242139000,81600,81600,81600,81600,111
|
|
20240612,130400,16233081400,81500,81600,81600,81500,84
|
|
20240612,130300,16226230100,81500,81400,81600,81400,225
|
|
20240612,130200,16207893200,81400,81300,81500,81200,282
|
|
20240612,130100,16184945000,81300,81200,81300,81200,8
|
|
20240612,130000,16184295200,81200,81200,81300,81200,10
|
|
20240612,125900,16183482500,81300,81300,81300,81100,41
|
|
20240612,125800,16180149400,81300,81300,81400,81300,118
|
|
20240612,125700,16170546000,81100,81300,81300,81100,53
|
|
20240612,125600,16166246700,81200,81300,81300,81100,29
|
|
20240612,125500,16163890500,81100,81100,81300,81100,60
|
|
20240612,125400,16159023900,81100,81100,81300,81100,119
|
|
20240612,125300,16149366200,81300,81100,81300,81100,79
|
|
20240612,125200,16142954500,81400,81100,81400,81100,82
|
|
20240612,125100,16136290900,81100,81100,81100,81000,646
|
|
20240612,125000,16083962900,81100,81100,81200,81100,241
|
|
20240612,124900,16064409800,81100,81100,81200,81100,34
|
|
20240612,124800,16061652300,81100,81100,81300,81100,48
|
|
20240612,124700,16057758100,81100,81100,81300,81100,61
|
|
20240612,124600,16052808000,81200,81300,81300,81200,474
|
|
20240612,124500,16014317100,81300,81300,81300,81200,142
|
|
20240612,124400,16002777000,81200,81200,81200,81200,9
|
|
20240612,124300,16002046200,81200,81400,81400,81200,73
|
|
20240612,124200,15996112800,81300,81300,81400,81200,119
|
|
20240612,124100,15986437800,81300,81300,81300,81200,45
|
|
20240612,124000,15982779900,81300,81200,81300,81200,17
|
|
20240612,123900,15981398900,81200,81200,81300,81100,335
|
|
20240612,123800,15954220300,81200,81200,81200,81200,46
|
|
20240612,123700,15950485100,81300,81100,81300,81100,78
|
|
20240612,123600,15944157300,81100,81200,81200,81100,64
|
|
20240612,123500,15938961300,81100,81000,81100,81000,5
|
|
20240612,123400,15938556000,81100,80900,81100,80900,274
|
|
20240612,123300,15916386300,81100,81200,81400,80900,457
|
|
20240612,123200,15879360400,81100,81100,81100,81100,96
|
|
20240612,123100,15871574800,81100,81000,81100,80900,91
|
|
20240612,123000,15864203600,80900,81100,81100,80900,499
|
|
20240612,122900,15823808500,81000,81000,81100,81000,400
|
|
20240612,122800,15791408400,81000,80800,81000,80800,292
|
|
20240612,122700,15767775600,80800,80900,81000,80800,768
|
|
20240612,122600,15705627600,80900,80800,80900,80700,45
|
|
20240612,122500,15701991700,80700,80800,80800,80700,127
|
|
20240612,122400,15691730300,80800,80800,80800,80700,126
|
|
20240612,122300,15681550800,80700,80700,80700,80700,458
|
|
20240612,122200,15644590200,80700,80700,80700,80600,214
|
|
20240612,122100,15627328900,80700,80600,80800,80600,314
|
|
20240612,122000,15601997500,80600,81000,81000,80600,3894
|
|
20240612,121900,15287283400,81000,81000,81000,80900,66
|
|
20240612,121800,15281937500,80900,81000,81000,80900,165
|
|
20240612,121700,15268583600,80900,81100,81100,80900,732
|
|
20240612,121600,15209313200,81000,81100,81100,81000,13
|
|
20240612,121500,15208259900,81000,81100,81100,81000,191
|
|
20240612,121400,15192770300,81000,81000,81000,81000,118
|
|
20240612,121300,15183212300,81000,81000,81000,81000,118
|
|
20240612,121200,15173654300,81000,81200,81200,81000,371
|
|
20240612,121100,15143602200,81100,81200,81200,81100,60
|
|
20240612,121000,15138732500,81300,81000,81300,81000,506
|
|
20240612,120900,15097744700,81100,81100,81200,81000,81
|
|
20240612,120800,15091179800,81100,81200,81200,81100,190
|
|
20240612,120700,15075764200,81100,81100,81200,81000,256
|
|
20240612,120600,15055007900,81100,81200,81300,81000,340
|
|
20240612,120500,15027435100,81100,81300,81300,80900,4639
|
|
20240612,120400,14651255900,81200,81400,81400,81200,515
|
|
20240612,120300,14609408900,81300,81300,81500,81300,220
|
|
20240612,120200,14591497600,81300,81200,81400,81200,97
|
|
20240612,120100,14583613200,81300,81300,81300,81200,452
|
|
20240612,120000,14546871000,81300,81500,81500,81300,308
|
|
20240612,115900,14521808500,81500,81400,81500,81300,1039
|
|
20240612,115800,14437310100,81400,81500,81500,81300,117
|
|
20240612,115700,14427785800,81400,81500,81500,81300,278
|
|
20240612,115600,14405154900,81500,81600,81600,81400,1645
|
|
20240612,115500,14271126900,81600,81600,81600,81500,69
|
|
20240612,115400,14265500800,81600,81700,81700,81500,207
|
|
20240612,115300,14248609000,81600,81600,81600,81600,905
|
|
20240612,115200,14174761000,81600,81600,81700,81600,222
|
|
20240612,115100,14156645100,81700,81700,81800,81600,357
|
|
20240612,115000,14127502900,81800,81800,81800,81800,167
|
|
20240612,114900,14113842300,81900,81800,81900,81800,54
|
|
20240612,114800,14109424200,81900,81700,81900,81700,148
|
|
20240612,114700,14097310600,81600,81700,81700,81600,22
|
|
20240612,114600,14095514200,81700,81700,81700,81600,75
|
|
20240612,114500,14089386900,81700,81900,81900,81700,111
|
|
20240612,114400,14080296400,81700,81700,81700,81500,277
|
|
20240612,114300,14057672700,81600,81600,81700,81600,349
|
|
20240612,114200,14029194100,81600,81700,81700,81600,113
|
|
20240612,114100,14019972500,81600,81700,81700,81600,240
|
|
20240612,114000,14000367100,81700,81700,81700,81700,15
|
|
20240612,113900,13999141600,81700,81700,81800,81700,116
|
|
20240612,113800,13989657900,81700,81700,81800,81600,78
|
|
20240612,113700,13983285400,81800,81800,81800,81800,5
|
|
20240612,113600,13982876400,81600,81600,81800,81600,50
|
|
20240612,113500,13978795000,81600,81600,81600,81600,57
|
|
20240612,113400,13974143800,81700,81600,81700,81500,220
|
|
20240612,113300,13956183500,81600,81700,81800,81600,47
|
|
20240612,113200,13952345600,81700,81700,81800,81500,534
|
|
20240612,113100,13908772000,81700,81900,81900,81700,342
|
|
20240612,113000,13880795700,81900,81800,81900,81800,787
|
|
20240612,112900,13816397200,81800,81800,81900,81800,95
|
|
20240612,112800,13808625900,81800,81800,81900,81800,68
|
|
20240612,112700,13803062800,81800,82000,82000,81800,148
|
|
20240612,112600,13790951700,81900,81900,82000,81900,188
|
|
20240612,112500,13775548900,81900,81900,81900,81900,67
|
|
20240612,112400,13770061600,81900,82000,82000,81900,239
|
|
20240612,112300,13750486700,82000,82100,82100,82000,132
|
|
20240612,112200,13739657500,82100,82200,82300,82100,593
|
|
20240612,112100,13690909600,82200,82600,82700,82200,639
|
|
20240612,112000,13638275000,82700,82700,82900,82700,483
|
|
20240612,111900,13598269800,82700,82500,82700,82500,241
|
|
20240612,111800,13578358700,82500,82500,82600,82500,26
|
|
20240612,111700,13576213100,82500,82600,82700,82500,172
|
|
20240612,111600,13562016300,82600,82700,82700,82500,300
|
|
20240612,111500,13537228400,82600,82700,82800,82500,256
|
|
20240612,111400,13516068400,82500,82400,82900,82400,4193
|
|
20240612,111300,13168596700,82300,82300,82400,82300,232
|
|
20240612,111200,13149492500,82300,82100,82400,82100,1553
|
|
20240612,111100,13021804600,82100,81700,82100,81700,1558
|
|
20240612,111000,12893939100,81600,81600,81700,81500,275
|
|
20240612,110900,12871499900,81600,81400,81600,81400,129
|
|
20240612,110800,12860985500,81500,81700,81700,81500,794
|
|
20240612,110700,12796254100,81600,81500,81600,81500,161
|
|
20240612,110600,12783120400,81500,81600,81600,81500,135
|
|
20240612,110500,12772110200,81500,81600,81600,81500,360
|
|
20240612,110400,12742765000,81500,81600,81800,81500,175
|
|
20240612,110300,12728485300,81700,81900,81900,81600,367
|
|
20240612,110200,12698488200,81900,81900,81900,81900,7
|
|
20240612,110100,12697914900,81800,81800,81800,81800,24
|
|
20240612,110000,12695951700,81900,81800,82000,81600,355
|
|
20240612,105900,12666880100,81800,81400,81800,81400,3833
|
|
20240612,105800,12354521400,81400,81400,81400,81300,469
|
|
20240612,105700,12316347500,81300,81400,81400,81300,154
|
|
20240612,105600,12303827000,81400,81300,81400,81300,1002
|
|
20240612,105500,12222356500,81300,81400,81500,81300,1125
|
|
20240612,105400,12130755000,81400,81400,81500,81400,396
|
|
20240612,105300,12098491200,81500,81500,81500,81400,78
|
|
20240612,105200,12092139800,81400,81400,81400,81400,92
|
|
20240612,105100,12084651000,81400,81500,81500,81400,459
|
|
20240612,105000,12047272600,81400,81500,81500,81400,103
|
|
20240612,104900,12038884300,81500,81400,81500,81400,70
|
|
20240612,104800,12033185800,81400,81500,81500,81400,20
|
|
20240612,104700,12031557100,81500,81400,81500,81400,1007
|
|
20240612,104600,11949515800,81400,81600,81600,81300,1333
|
|
20240612,104500,11840974000,81600,81700,81700,81600,403
|
|
20240612,104400,11808065600,81700,81700,81700,81600,258
|
|
20240612,104300,11787006300,81600,81600,81800,81400,2609
|
|
20240612,104200,11574321300,81600,81800,81900,81500,1450
|
|
20240612,104100,11456008400,81800,81900,81900,81800,1052
|
|
20240612,104000,11369954400,81800,82000,82000,81800,618
|
|
20240612,103900,11319339000,82000,82100,82200,82000,84
|
|
20240612,103800,11312450600,82000,82200,82200,82000,215
|
|
20240612,103700,11294809100,82100,82200,82200,82100,182
|
|
20240612,103600,11279860900,82100,82200,82200,82000,102
|
|
20240612,103500,11271479600,82200,81900,82200,81800,213
|
|
20240612,103400,11254025800,81800,82000,82000,81800,359
|
|
20240612,103300,11224618600,81900,81900,82000,81900,506
|
|
20240612,103200,11183176900,81900,81900,82000,81900,13
|
|
20240612,103100,11182111700,81900,81900,82000,81900,29
|
|
20240612,103000,11179736500,81900,82000,82000,81900,725
|
|
20240612,102900,11120332600,82000,82000,82000,81900,41
|
|
20240612,102800,11116971400,81900,81900,82000,81900,634
|
|
20240612,102700,11065042300,82000,82000,82100,82000,285
|
|
20240612,102600,11041670300,82100,82000,82100,82000,184
|
|
20240612,102500,11026582200,82000,82100,82100,82000,116
|
|
20240612,102400,11017059400,82100,82100,82100,82000,511
|
|
20240612,102300,10975135200,82000,82100,82200,82000,412
|
|
20240612,102200,10941325100,82100,82100,82300,82100,54
|
|
20240612,102100,10936889700,82100,82100,82100,82000,41
|
|
20240612,102000,10933523700,82000,81600,82000,81600,514
|
|
20240612,101900,10891552600,81600,81600,81700,81600,213
|
|
20240612,101800,10874167300,81600,81600,81700,81600,724
|
|
20240612,101700,10815087700,81600,81800,81900,81600,704
|
|
20240612,101600,10757590700,81900,81500,81900,81500,29
|
|
20240612,101500,10755216000,81600,81600,81900,81500,184
|
|
20240612,101400,10740191100,81500,81600,82200,81400,310
|
|
20240612,101300,10714926700,81600,81600,81600,81400,626
|
|
20240612,101200,10663900200,81600,81500,81700,81500,165
|
|
20240612,101100,10650448600,81500,81500,81700,81500,210
|
|
20240612,101000,10633332400,81500,81800,81800,81500,931
|
|
20240612,100900,10557327100,81900,81800,81900,81700,245
|
|
20240612,100800,10537305400,81800,81900,81900,81700,138
|
|
20240612,100700,10526019700,81700,82300,82300,81600,911
|
|
20240612,100600,10451415200,82300,82400,82600,82200,1338
|
|
20240612,100500,10341298800,82400,82400,82400,82300,450
|
|
20240612,100400,10304248000,82400,82400,82400,82400,141
|
|
20240612,100300,10292629600,82400,82200,82600,82200,248
|
|
20240612,100200,10272206100,82200,83200,83200,82100,1905
|
|
20240612,100100,10114686400,83200,83000,83500,83000,1800
|
|
20240612,100000,9964766800,83000,83200,83200,82600,509
|
|
20240612,095900,9922487700,83200,83200,83300,82900,1295
|
|
20240612,095800,9814842500,83200,82900,83400,82900,2062
|
|
20240612,095700,9643368800,82900,82900,83200,82600,1812
|
|
20240612,095600,9492908600,82800,82700,82900,82700,2420
|
|
20240612,095500,9292457300,82600,82800,83200,82600,2764
|
|
20240612,095400,9063332100,82800,82700,83200,82400,5108
|
|
20240612,095300,8639840700,82700,82400,82800,82200,5565
|
|
20240612,095200,8180239000,82300,81700,82500,81700,3140
|
|
20240612,095100,7922279500,81700,81000,81700,81000,1487
|
|
20240612,095000,7801203900,81000,80700,81000,80700,197
|
|
20240612,094900,7785295900,80700,80900,81000,80600,2602
|
|
20240612,094800,7575314900,81000,80800,81000,80800,432
|
|
20240612,094700,7540325600,80700,81000,81200,80700,1800
|
|
20240612,094600,7394899200,81100,81400,81400,81000,663
|
|
20240612,094500,7341154200,81400,81400,81900,81400,519
|
|
20240612,094400,7298832600,81300,81300,81400,81200,337
|
|
20240612,094300,7271433400,81300,80900,81300,80900,242
|
|
20240612,094200,7251790700,80900,80800,81000,80800,271
|
|
20240612,094100,7229876300,80800,80900,81100,80800,1055
|
|
20240612,094000,7144527800,81000,81000,81100,80900,524
|
|
20240612,093900,7102066600,81100,81000,81100,80900,722
|
|
20240612,093800,7043573900,81000,81000,81000,80900,344
|
|
20240612,093700,7015710000,81000,81000,81100,80900,196
|
|
20240612,093600,6999834500,80900,81100,81100,80900,1614
|
|
20240612,093500,6869073700,81100,81400,81400,81100,1126
|
|
20240612,093400,6777570800,81400,81300,81800,81300,1996
|
|
20240612,093300,6614906900,81400,82000,82000,81300,1842
|
|
20240612,093200,6464645900,82000,80600,82000,80600,2475
|
|
20240612,093100,6263278200,80600,81000,81000,80500,2102
|
|
20240612,093000,6093505300,81100,80700,81100,80700,700
|
|
20240612,092900,6036874000,80800,80900,80900,80600,565
|
|
20240612,092800,5991249400,81000,80500,81000,80300,695
|
|
20240612,092700,5935174500,80400,80200,80500,80000,1614
|
|
20240612,092600,5805776800,80300,80600,80800,80000,3333
|
|
20240612,092500,5538372800,80600,80600,80700,80400,2675
|
|
20240612,092400,5322963300,80600,81000,81100,80600,2056
|
|
20240612,092300,5156806100,81100,80900,81100,80700,1198
|
|
20240612,092200,5059915300,80900,80800,81000,80600,955
|
|
20240612,092100,4982766000,80600,81300,81300,80600,6075
|
|
20240612,092000,4490512100,81200,81500,81600,81200,1839
|
|
20240612,091900,4340923500,81500,81900,81900,81500,1066
|
|
20240612,091800,4253896100,81600,81800,81900,81500,2013
|
|
20240612,091700,4089570200,81700,81800,81900,81700,1266
|
|
20240612,091600,3985941600,81800,82000,82000,81800,1122
|
|
20240612,091500,3894023400,82000,82300,82300,82000,910
|
|
20240612,091400,3819307500,82300,82000,82300,82000,1534
|
|
20240612,091300,3693468900,82000,82300,82400,82000,2474
|
|
20240612,091200,3490366100,82300,82600,82700,82300,1137
|
|
20240612,091100,3396590100,82600,83000,83000,82400,1651
|
|
20240612,091000,3260288400,83000,83400,83500,82700,1011
|
|
20240612,090900,3176370800,83400,82600,83400,82500,1445
|
|
20240612,090800,3056484500,82500,82800,82900,82500,1386
|
|
20240612,090700,2941960700,82800,83000,83000,82700,295
|
|
20240612,090600,2917527200,82600,83700,83700,82600,1721
|
|
20240612,090500,2774355600,83600,82500,83800,82500,1568
|
|
20240612,090400,2644131600,82500,82200,83500,82100,1811
|
|
20240612,090300,2494425100,82300,82500,83100,82200,2756
|
|
20240612,090200,2267058500,83300,84000,84100,82000,8698
|
|
20240612,090100,1544629500,84000,84400,84500,83500,8090
|
|
20240612,090000,866009000,84100,84900,84900,84000,9652
|