595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185200,16612663300,84100,84100,84100,84100,16866
|
|
20240613,185100,16612663300,84100,84100,84100,84100,0
|
|
20240613,185000,16612663300,84100,84100,84100,84100,0
|
|
20240613,184900,16612663300,84100,84100,84100,84100,0
|
|
20240613,184800,16612663300,84100,84100,84100,84100,0
|
|
20240613,184700,16612663300,84100,84100,84100,84100,0
|
|
20240613,184600,16612663300,84100,84100,84100,84100,0
|
|
20240613,184500,16612663300,84100,84100,84100,84100,0
|
|
20240613,184400,16612663300,84100,84100,84100,84100,0
|
|
20240613,184300,16612663300,84100,84100,84100,84100,0
|
|
20240613,184200,16612663300,84100,84100,84100,84100,0
|
|
20240613,184100,16612663300,84100,84100,84100,84100,0
|
|
20240613,184000,16612663300,84100,84100,84100,84100,0
|
|
20240613,183900,16612663300,84100,84100,84100,84100,0
|
|
20240613,183800,16612663300,84100,84100,84100,84100,0
|
|
20240613,183700,16612663300,84100,84100,84100,84100,0
|
|
20240613,183600,16612663300,84100,84100,84100,84100,0
|
|
20240613,183500,16612663300,84100,84100,84100,84100,0
|
|
20240613,183400,16612663300,84100,84100,84100,84100,0
|
|
20240613,183300,16612663300,84100,84100,84100,84100,0
|
|
20240613,183200,16612663300,84100,84100,84100,84100,0
|
|
20240613,183100,16612663300,84100,84100,84100,84100,0
|
|
20240613,183000,16612663300,84100,84100,84100,84100,0
|
|
20240613,182900,16612663300,84100,84100,84100,84100,0
|
|
20240613,182800,16612663300,84100,84100,84100,84100,0
|
|
20240613,182700,16612663300,84100,84100,84100,84100,0
|
|
20240613,182600,16612663300,84100,84100,84100,84100,0
|
|
20240613,182500,16612663300,84100,84100,84100,84100,0
|
|
20240613,182400,16612663300,84100,84100,84100,84100,0
|
|
20240613,182300,16612663300,84100,84100,84100,84100,0
|
|
20240613,182200,16612663300,84100,84100,84100,84100,16866
|
|
20240613,182100,16612663300,84100,84100,84100,84100,0
|
|
20240613,182000,16612663300,84100,84100,84100,84100,0
|
|
20240613,181900,16612663300,84100,84100,84100,84100,0
|
|
20240613,181800,16612663300,84100,84100,84100,84100,0
|
|
20240613,181700,16612663300,84100,84100,84100,84100,0
|
|
20240613,181600,16612663300,84100,84100,84100,84100,0
|
|
20240613,181500,16612663300,84100,84100,84100,84100,0
|
|
20240613,181400,16612663300,84100,84100,84100,84100,0
|
|
20240613,181300,16612663300,84100,84100,84100,84100,0
|
|
20240613,181200,16612663300,84100,84100,84100,84100,0
|
|
20240613,181100,16612663300,84100,84100,84100,84100,0
|
|
20240613,181000,16612663300,84100,84100,84100,84100,0
|
|
20240613,180900,16612663300,84100,84100,84100,84100,0
|
|
20240613,180800,16612663300,84100,84100,84100,84100,0
|
|
20240613,180700,16612663300,84100,84100,84100,84100,0
|
|
20240613,180600,16612663300,84100,84100,84100,84100,0
|
|
20240613,180500,16612663300,84100,84100,84100,84100,0
|
|
20240613,180400,16612663300,84100,84100,84100,84100,0
|
|
20240613,180300,16612663300,84100,84100,84100,84100,0
|
|
20240613,180200,16612663300,84100,84100,84100,84100,0
|
|
20240613,180100,16612663300,84100,84100,84100,84100,0
|
|
20240613,180000,16612663300,84100,84100,84100,84100,0
|
|
20240613,175900,16612663300,84100,84100,84100,84100,0
|
|
20240613,175800,16612663300,84100,84100,84100,84100,0
|
|
20240613,175700,16612663300,84100,84100,84100,84100,0
|
|
20240613,175600,16612663300,84100,84100,84100,84100,0
|
|
20240613,175500,16612663300,84100,84100,84100,84100,0
|
|
20240613,175400,16612663300,84100,84100,84100,84100,0
|
|
20240613,175300,16612663300,84100,84100,84100,84100,0
|
|
20240613,175200,16612663300,84100,84100,84100,84100,16866
|
|
20240613,175100,16612663300,84100,84100,84100,84100,0
|
|
20240613,175000,16612663300,84100,84100,84100,84100,0
|
|
20240613,174900,16612663300,84100,84100,84100,84100,0
|
|
20240613,174800,16612663300,84100,84100,84100,84100,0
|
|
20240613,174700,16612663300,84100,84100,84100,84100,0
|
|
20240613,174600,16612663300,84100,84100,84100,84100,0
|
|
20240613,174500,16612663300,84100,84100,84100,84100,0
|
|
20240613,174400,16612663300,84100,84100,84100,84100,0
|
|
20240613,174300,16612663300,84100,84100,84100,84100,0
|
|
20240613,174200,16612663300,84100,84100,84100,84100,0
|
|
20240613,174100,16612663300,84100,84100,84100,84100,0
|
|
20240613,174000,16612663300,84100,84100,84100,84100,0
|
|
20240613,173900,16612663300,84100,84100,84100,84100,0
|
|
20240613,173800,16612663300,84100,84100,84100,84100,0
|
|
20240613,173700,16612663300,84100,84100,84100,84100,0
|
|
20240613,173600,16612663300,84100,84100,84100,84100,0
|
|
20240613,173500,16612663300,84100,84100,84100,84100,0
|
|
20240613,173400,16612663300,84100,84100,84100,84100,0
|
|
20240613,173300,16612663300,84100,84100,84100,84100,0
|
|
20240613,173200,16612663300,84100,84100,84100,84100,0
|
|
20240613,173100,16612663300,84100,84100,84100,84100,0
|
|
20240613,173000,16612663300,84100,84100,84100,84100,0
|
|
20240613,172900,16612663300,84100,84100,84100,84100,0
|
|
20240613,172800,16612663300,84100,84100,84100,84100,0
|
|
20240613,172700,16612663300,84100,84100,84100,84100,0
|
|
20240613,172600,16612663300,84100,84100,84100,84100,0
|
|
20240613,172500,16612663300,84100,84100,84100,84100,0
|
|
20240613,172400,16612663300,84100,84100,84100,84100,0
|
|
20240613,172300,16612663300,84100,84100,84100,84100,0
|
|
20240613,172200,16612663300,84100,84100,84100,84100,16866
|
|
20240613,172100,16612663300,84100,84100,84100,84100,0
|
|
20240613,172000,16612663300,84100,84100,84100,84100,0
|
|
20240613,171900,16612663300,84100,84100,84100,84100,0
|
|
20240613,171800,16612663300,84100,84100,84100,84100,0
|
|
20240613,171700,16612663300,84100,84100,84100,84100,0
|
|
20240613,171600,16612663300,84100,84100,84100,84100,0
|
|
20240613,171500,16612663300,84100,84100,84100,84100,0
|
|
20240613,171400,16612663300,84100,84100,84100,84100,0
|
|
20240613,171300,16612663300,84100,84100,84100,84100,0
|
|
20240613,171200,16612663300,84100,84100,84100,84100,0
|
|
20240613,171100,16612663300,84100,84100,84100,84100,0
|
|
20240613,171000,16612663300,84100,84100,84100,84100,0
|
|
20240613,170900,16612663300,84100,84100,84100,84100,0
|
|
20240613,170800,16612663300,84100,84100,84100,84100,0
|
|
20240613,170700,16612663300,84100,84100,84100,84100,0
|
|
20240613,170600,16612663300,84100,84100,84100,84100,0
|
|
20240613,170500,16612663300,84100,84100,84100,84100,0
|
|
20240613,170400,16612663300,84100,84100,84100,84100,0
|
|
20240613,170300,16612663300,84100,84100,84100,84100,0
|
|
20240613,170200,16612663300,84100,84100,84100,84100,0
|
|
20240613,170100,16612663300,84100,84100,84100,84100,0
|
|
20240613,170000,16612663300,84100,84100,84100,84100,0
|
|
20240613,165900,16612663300,84100,84100,84100,84100,0
|
|
20240613,165800,16612663300,84100,84100,84100,84100,0
|
|
20240613,165700,16612663300,84100,84100,84100,84100,0
|
|
20240613,165600,16612663300,84100,84100,84100,84100,0
|
|
20240613,165500,16612663300,84100,84100,84100,84100,0
|
|
20240613,165400,16612663300,84100,84100,84100,84100,0
|
|
20240613,165300,16612663300,84100,84100,84100,84100,0
|
|
20240613,165200,16612663300,84100,84100,84100,84100,16866
|
|
20240613,165100,16612663300,84100,84100,84100,84100,0
|
|
20240613,165000,16612663300,84100,84100,84100,84100,0
|
|
20240613,164900,16612663300,84100,84100,84100,84100,0
|
|
20240613,164800,16612663300,84100,84100,84100,84100,0
|
|
20240613,164700,16612663300,84100,84100,84100,84100,0
|
|
20240613,164600,16612663300,84100,84100,84100,84100,0
|
|
20240613,164500,16612663300,84100,84100,84100,84100,0
|
|
20240613,164400,16612663300,84100,84100,84100,84100,0
|
|
20240613,164300,16612663300,84100,84100,84100,84100,0
|
|
20240613,164200,16612663300,84100,84100,84100,84100,0
|
|
20240613,164100,16612663300,84100,84100,84100,84100,0
|
|
20240613,164000,16612663300,84100,84100,84100,84100,0
|
|
20240613,163900,16612663300,84100,84100,84100,84100,0
|
|
20240613,163800,16612663300,84100,84100,84100,84100,0
|
|
20240613,163700,16612663300,84100,84100,84100,84100,0
|
|
20240613,163600,16612663300,84100,84100,84100,84100,0
|
|
20240613,163500,16612663300,84100,84100,84100,84100,0
|
|
20240613,163400,16612663300,84100,84100,84100,84100,0
|
|
20240613,163300,16612663300,84100,84100,84100,84100,0
|
|
20240613,163200,16612663300,84100,84100,84100,84100,0
|
|
20240613,163100,16612663300,84100,84100,84100,84100,0
|
|
20240613,163000,16612663300,84100,84100,84100,84100,0
|
|
20240613,162900,16612663300,84100,84100,84100,84100,0
|
|
20240613,162800,16612663300,84100,84100,84100,84100,0
|
|
20240613,162700,16612663300,84100,84100,84100,84100,0
|
|
20240613,162600,16612663300,84100,84100,84100,84100,0
|
|
20240613,162500,16612663300,84100,84100,84100,84100,0
|
|
20240613,162400,16612663300,84100,84100,84100,84100,0
|
|
20240613,162300,16612663300,84100,84100,84100,84100,0
|
|
20240613,162200,16612663300,84100,84100,84100,84100,16866
|
|
20240613,162100,16612663300,84100,84100,84100,84100,0
|
|
20240613,162000,16612663300,84100,84100,84100,84100,0
|
|
20240613,161900,16612663300,84100,84100,84100,84100,0
|
|
20240613,161800,16612663300,84100,84100,84100,84100,0
|
|
20240613,161700,16612663300,84100,84100,84100,84100,0
|
|
20240613,161600,16612663300,84100,84100,84100,84100,0
|
|
20240613,161500,16612663300,84100,84100,84100,84100,0
|
|
20240613,161400,16612663300,84100,84100,84100,84100,0
|
|
20240613,161300,16612663300,84100,84100,84100,84100,0
|
|
20240613,161200,16612663300,84100,84100,84100,84100,0
|
|
20240613,161100,16612663300,84100,84100,84100,84100,0
|
|
20240613,161000,16612663300,84100,84100,84100,84100,0
|
|
20240613,160900,16612663300,84100,84100,84100,84100,0
|
|
20240613,160800,16612663300,84100,84100,84100,84100,0
|
|
20240613,160700,16612663300,84100,84100,84100,84100,0
|
|
20240613,160600,16612663300,84100,84100,84100,84100,0
|
|
20240613,160500,16612663300,84100,84100,84100,84100,0
|
|
20240613,160400,16612663300,84100,84100,84100,84100,0
|
|
20240613,160300,16612663300,84100,84100,84100,84100,0
|
|
20240613,160200,16612663300,84100,84100,84100,84100,0
|
|
20240613,160100,16612663300,84100,84100,84100,84100,0
|
|
20240613,160000,16612663300,84100,84100,84100,84100,0
|
|
20240613,155900,16612663300,84100,84100,84100,84100,0
|
|
20240613,155800,16612663300,84100,84100,84100,84100,0
|
|
20240613,155700,16612663300,84100,84100,84100,84100,0
|
|
20240613,155600,16612663300,84100,84100,84100,84100,0
|
|
20240613,155500,16612663300,84100,84100,84100,84100,0
|
|
20240613,155400,16612663300,84100,84100,84100,84100,0
|
|
20240613,155300,16612663300,84100,84100,84100,84100,0
|
|
20240613,155200,16612663300,84100,84100,84100,84100,16866
|
|
20240613,155100,16612663300,84100,84100,84100,84100,0
|
|
20240613,155000,16612663300,84100,84100,84100,84100,0
|
|
20240613,154900,16612663300,84100,84100,84100,84100,0
|
|
20240613,154800,16612663300,84100,84100,84100,84100,0
|
|
20240613,154700,16612663300,84100,84100,84100,84100,0
|
|
20240613,154600,16612663300,84100,84100,84100,84100,0
|
|
20240613,154500,16612663300,84100,84100,84100,84100,0
|
|
20240613,154400,16612663300,84100,84100,84100,84100,0
|
|
20240613,154300,16612663300,84100,84100,84100,84100,0
|
|
20240613,154200,16612663300,84100,84100,84100,84100,0
|
|
20240613,154100,16612663300,84100,84100,84100,84100,0
|
|
20240613,154000,16612663300,84100,84100,84100,84100,0
|
|
20240613,153900,16612663300,84100,84100,84100,84100,0
|
|
20240613,153800,16612663300,84100,84100,84100,84100,0
|
|
20240613,153700,16612663300,84100,84100,84100,84100,0
|
|
20240613,153600,16612663300,84100,84100,84100,84100,0
|
|
20240613,153500,16612663300,84100,84100,84100,84100,0
|
|
20240613,153400,16612663300,84100,84100,84100,84100,0
|
|
20240613,153300,16612663300,84100,84100,84100,84100,0
|
|
20240613,153200,16612663300,84100,84100,84100,84100,0
|
|
20240613,153100,16612663300,84100,84100,84100,84100,0
|
|
20240613,153000,16612663300,84100,84100,84100,84100,16866
|
|
20240613,152900,15194232700,83500,83500,83500,83500,0
|
|
20240613,152800,15194232700,83500,83500,83500,83500,0
|
|
20240613,152700,15194232700,83500,83500,83500,83500,0
|
|
20240613,152600,15194232700,83500,83500,83500,83500,0
|
|
20240613,152500,15194232700,83500,83500,83500,83500,0
|
|
20240613,152400,15194232700,83500,83500,83500,83500,0
|
|
20240613,152300,15194232700,83500,83500,83500,83500,0
|
|
20240613,152200,15194232700,83500,83500,83500,83500,0
|
|
20240613,152100,15194232700,83500,83500,83500,83500,0
|
|
20240613,152000,15194232700,83500,83500,83500,83500,0
|
|
20240613,151900,15194232700,83500,83400,83500,83400,559
|
|
20240613,151800,15147574800,83500,83300,83500,83300,991
|
|
20240613,151700,15064919900,83400,83400,83500,83300,1767
|
|
20240613,151600,14917596700,83500,83500,83500,83400,412
|
|
20240613,151500,14883199600,83400,83400,83500,83300,1449
|
|
20240613,151400,14762328100,83400,83500,83500,83300,1637
|
|
20240613,151300,14625816500,83400,82800,83400,82700,2369
|
|
20240613,151200,14428918800,82800,82800,82800,82700,753
|
|
20240613,151100,14366591300,82700,82700,82800,82700,129
|
|
20240613,151000,14355922200,82700,82700,82800,82700,279
|
|
20240613,150900,14332835600,82700,82900,83000,82700,542
|
|
20240613,150800,14287946200,82800,82800,82900,82800,164
|
|
20240613,150700,14274365300,82800,82900,83000,82800,182
|
|
20240613,150600,14259284200,82900,82900,83000,82900,228
|
|
20240613,150500,14240375600,82700,82800,82900,82700,94
|
|
20240613,150400,14232589000,82800,82700,82800,82700,124
|
|
20240613,150300,14222323900,82700,82700,82800,82700,386
|
|
20240613,150200,14190384300,82700,82700,82700,82700,514
|
|
20240613,150100,14147876500,82700,82900,82900,82700,436
|
|
20240613,150000,14111774100,82900,83000,83000,82900,332
|
|
20240613,145900,14084232400,83000,82800,83000,82800,69
|
|
20240613,145800,14078507300,82800,82900,82900,82800,168
|
|
20240613,145700,14064594400,82900,82900,83000,82900,288
|
|
20240613,145600,14040701300,82900,83000,83000,82900,50
|
|
20240613,145500,14036552100,82800,83000,83000,82800,47
|
|
20240613,145400,14032657500,83000,82800,83000,82800,302
|
|
20240613,145300,14007619600,82900,82700,82900,82700,90
|
|
20240613,145200,14000169600,82700,82900,82900,82700,257
|
|
20240613,145100,13978890900,82800,82800,83000,82800,284
|
|
20240613,145000,13955356100,82800,82700,82900,82700,147
|
|
20240613,144900,13943180900,82700,83000,83000,82700,407
|
|
20240613,144800,13909464300,83000,83100,83300,83000,638
|
|
20240613,144700,13856430300,83100,83200,83200,83100,169
|
|
20240613,144600,13842376500,83200,83300,83400,83200,434
|
|
20240613,144500,13806245000,83300,83400,83500,83300,381
|
|
20240613,144400,13774471800,83400,83500,83500,83400,287
|
|
20240613,144300,13750527100,83500,83500,83500,83300,295
|
|
20240613,144200,13725902200,83500,83400,83500,83300,1107
|
|
20240613,144100,13633584900,83400,83500,83500,83300,232
|
|
20240613,144000,13614234900,83500,83400,83600,83400,160
|
|
20240613,143900,13600889300,83500,83400,83600,83400,303
|
|
20240613,143800,13575581800,83400,83400,83400,83300,52
|
|
20240613,143700,13571246400,83400,83400,83500,83400,108
|
|
20240613,143600,13562231000,83400,83600,83700,83400,621
|
|
20240613,143500,13510344000,83600,83500,83600,83400,356
|
|
20240613,143400,13480612600,83500,83600,83700,83500,731
|
|
20240613,143300,13419492100,83700,83700,83700,83600,414
|
|
20240613,143200,13384846900,83700,83600,83700,83500,361
|
|
20240613,143100,13354643800,83600,83400,83700,83400,168
|
|
20240613,143000,13340610000,83600,83600,83700,83400,609
|
|
20240613,142900,13289689600,83600,83600,83700,83500,2079
|
|
20240613,142800,13115754100,83500,83800,83900,83500,1368
|
|
20240613,142700,13001163200,83600,83500,83700,83500,1798
|
|
20240613,142600,12850836700,83400,83400,83500,83400,272
|
|
20240613,142500,12828135400,83400,83500,83500,83400,249
|
|
20240613,142400,12807351100,83500,83300,83500,83300,857
|
|
20240613,142300,12735866400,83300,83400,83400,83200,414
|
|
20240613,142200,12701370100,83400,83200,83400,83200,945
|
|
20240613,142100,12622618400,83200,83100,83200,83100,325
|
|
20240613,142000,12595581300,83100,83100,83100,83100,98
|
|
20240613,141900,12587437500,83100,83100,83100,83100,16
|
|
20240613,141800,12586107900,83200,82900,83200,82800,629
|
|
20240613,141700,12533856300,82900,82900,82900,82700,55
|
|
20240613,141600,12529303800,82900,82700,82900,82700,98
|
|
20240613,141500,12521189400,82700,82800,83000,82700,298
|
|
20240613,141400,12496483100,82800,83000,83000,82800,253
|
|
20240613,141300,12475525400,83000,82900,83100,82900,150
|
|
20240613,141200,12463090100,83100,83100,83100,83100,315
|
|
20240613,141100,12436913600,83100,83000,83100,82900,309
|
|
20240613,141000,12411274700,83000,83000,83000,83000,11
|
|
20240613,140900,12410361700,83000,83000,83200,83000,512
|
|
20240613,140800,12367843700,83000,83000,83000,83000,70
|
|
20240613,140700,12362033700,83100,83200,83200,83100,70
|
|
20240613,140600,12356216500,83200,83100,83200,83100,478
|
|
20240613,140500,12316459500,83100,83100,83200,83100,81
|
|
20240613,140400,12309728300,83100,83100,83200,83100,102
|
|
20240613,140300,12301252000,83100,83000,83200,83000,200
|
|
20240613,140200,12284622700,82900,83100,83100,82900,118
|
|
20240613,140100,12274829900,83100,83100,83200,83100,63
|
|
20240613,140000,12269590200,83100,83200,83200,83100,368
|
|
20240613,135900,12238974500,83100,83200,83200,83100,104
|
|
20240613,135800,12230327600,83100,83200,83200,83100,21
|
|
20240613,135700,12228581900,83100,83000,83200,82900,714
|
|
20240613,135600,12169275100,82900,83100,83100,82900,66
|
|
20240613,135500,12163803500,83100,83200,83200,83100,157
|
|
20240613,135400,12150755000,83100,83000,83200,83000,237
|
|
20240613,135300,12131058200,82800,83000,83000,82800,203
|
|
20240613,135200,12114221300,83100,83200,83200,83000,113
|
|
20240613,135100,12104831200,83200,83000,83300,83000,375
|
|
20240613,135000,12073656500,83000,83100,83100,83000,294
|
|
20240613,134900,12049226400,83100,83000,83200,83000,27
|
|
20240613,134800,12046985100,83000,82900,83300,82900,373
|
|
20240613,134700,12015980600,83100,82600,83100,82600,71
|
|
20240613,134600,12010088400,82600,82500,83100,82500,629
|
|
20240613,134500,11957901800,82500,82400,82900,82400,528
|
|
20240613,134400,11914258000,82500,82500,82600,82400,217
|
|
20240613,134300,11896362300,82500,82600,82600,82500,217
|
|
20240613,134200,11878455200,82600,83100,83100,82500,643
|
|
20240613,134100,11825263600,82800,83100,83100,82800,1478
|
|
20240613,134000,11702727300,83000,83100,83100,83000,217
|
|
20240613,133900,11684698200,83200,83000,83200,83000,364
|
|
20240613,133800,11654445700,83100,83000,83100,83000,56
|
|
20240613,133700,11649794900,83000,83100,83100,83000,145
|
|
20240613,133600,11637758600,83100,83100,83100,83100,224
|
|
20240613,133500,11619144200,83100,83100,83100,83000,111
|
|
20240613,133400,11609927200,83000,83000,83100,83000,250
|
|
20240613,133300,11589157400,83000,82900,83000,82900,711
|
|
20240613,133200,11530154600,82800,82900,82900,82800,150
|
|
20240613,133100,11517720600,82800,82800,82900,82800,752
|
|
20240613,133000,11455454800,82800,83100,83100,82800,323
|
|
20240613,132900,11428644700,82800,82800,82800,82800,7
|
|
20240613,132800,11428065100,83100,83100,83100,82800,158
|
|
20240613,132700,11414957000,83100,82900,83300,82700,614
|
|
20240613,132600,11364025800,83100,83400,83400,83000,421
|
|
20240613,132500,11329054300,83000,83100,83400,83000,396
|
|
20240613,132400,11296086000,83000,83000,83400,83000,845
|
|
20240613,132300,11225705100,83000,82800,83000,82800,164
|
|
20240613,132200,11212108700,82800,82800,82800,82600,70
|
|
20240613,132100,11206320800,82800,82700,82800,82600,200
|
|
20240613,132000,11189766500,82700,82900,82900,82600,220
|
|
20240613,131900,11171568200,82900,82900,82900,82900,6
|
|
20240613,131800,11171070800,83000,82700,83000,82600,1438
|
|
20240613,131700,11052002200,82800,82800,83000,82800,180
|
|
20240613,131600,11037083700,82800,83000,83000,82800,307
|
|
20240613,131500,11011654200,83000,83200,83400,82900,789
|
|
20240613,131400,10946095800,83100,83600,83600,83000,1872
|
|
20240613,131300,10790221000,83500,84000,84000,83500,3003
|
|
20240613,131200,10538798800,84000,84300,84400,83600,1700
|
|
20240613,131100,10395938800,84300,83500,84400,83400,6894
|
|
20240613,131000,9818078800,83400,83400,83500,83300,818
|
|
20240613,130900,9749862500,83400,83400,83500,83300,645
|
|
20240613,130800,9696062300,83500,83400,83500,83300,1207
|
|
20240613,130700,9595411400,83400,83200,83400,83200,2480
|
|
20240613,130600,9388678400,83200,82900,83300,82900,2505
|
|
20240613,130500,9180580800,82900,82900,83000,82900,497
|
|
20240613,130400,9139376200,82900,82900,83000,82900,689
|
|
20240613,130300,9082245000,83000,82800,83000,82800,701
|
|
20240613,130200,9024150000,82900,82800,83000,82800,328
|
|
20240613,130100,8996942200,83000,83100,83200,82800,2535
|
|
20240613,130000,8786341900,83100,82400,83200,82300,6953
|
|
20240613,125900,8210462300,82400,82400,82500,82300,524
|
|
20240613,125800,8167285500,82200,82200,82400,82200,212
|
|
20240613,125700,8149838600,82300,82200,82400,82200,981
|
|
20240613,125600,8069088300,82100,82200,82200,82100,101
|
|
20240613,125500,8060788300,82100,82100,82200,82100,132
|
|
20240613,125400,8049950600,82100,82000,82200,82000,386
|
|
20240613,125300,8018252600,82000,82000,82100,82000,106
|
|
20240613,125200,8009560100,82000,82000,82100,82000,44
|
|
20240613,125100,8005949400,82000,82000,82100,81900,877
|
|
20240613,125000,7934031200,82000,81900,82000,81900,275
|
|
20240613,124900,7911508100,81900,81900,81900,81900,500
|
|
20240613,124800,7870558100,81800,81600,81800,81600,465
|
|
20240613,124700,7832542100,81600,81700,81700,81600,82
|
|
20240613,124600,7825849900,81700,81800,81800,81700,123
|
|
20240613,124500,7815800700,81700,81700,81700,81700,13
|
|
20240613,124400,7814738600,81900,81900,81900,81900,5
|
|
20240613,124300,7814329100,81900,81800,81900,81800,324
|
|
20240613,124200,7787825400,81700,81700,81700,81700,85
|
|
20240613,124100,7780880900,81700,81600,81700,81600,163
|
|
20240613,124000,7767578900,81700,81700,81700,81700,12
|
|
20240613,123900,7766598500,81600,81500,81700,81500,494
|
|
20240613,123800,7726288200,81600,81600,81600,81600,77
|
|
20240613,123700,7720005000,81600,81600,81700,81600,18
|
|
20240613,123600,7718536000,81700,81700,81700,81600,5
|
|
20240613,123500,7718127600,81700,81800,81800,81700,162
|
|
20240613,123400,7704888100,81800,81700,81800,81700,32
|
|
20240613,123300,7702271700,81700,81800,81800,81700,18
|
|
20240613,123200,7700799600,81800,81600,81800,81600,33
|
|
20240613,123100,7698102800,81500,81500,81500,81500,102
|
|
20240613,123000,7689789800,81400,81200,81400,81200,254
|
|
20240613,122900,7669163200,81200,81200,81300,81200,140
|
|
20240613,122800,7657785200,81200,81400,81400,81200,2325
|
|
20240613,122700,7468707500,81400,81400,81500,81400,324
|
|
20240613,122600,7442333400,81500,81500,81500,81500,46
|
|
20240613,122500,7438584400,81400,81400,81400,81400,13
|
|
20240613,122400,7437526200,81400,81400,81500,81400,97
|
|
20240613,122300,7429624700,81400,81400,81500,81400,365
|
|
20240613,122200,7399900400,81400,81400,81400,81400,26
|
|
20240613,122100,7397784000,81400,81500,81500,81400,150
|
|
20240613,122000,7385570800,81600,81500,81600,81500,270
|
|
20240613,121900,7363565600,81500,81500,81500,81500,25
|
|
20240613,121800,7361528100,81500,81500,81500,81500,225
|
|
20240613,121700,7343190600,81500,81600,81600,81500,138
|
|
20240613,121600,7331940600,81500,81500,81500,81500,209
|
|
20240613,121500,7314907100,81500,81500,81500,81500,150
|
|
20240613,121400,7302682100,81500,81600,81600,81500,1104
|
|
20240613,121300,7212636900,81600,81600,81600,81600,18
|
|
20240613,121200,7211168100,81600,81600,81600,81600,165
|
|
20240613,121100,7197704100,81700,81600,81700,81600,66
|
|
20240613,121000,7192312200,81600,81600,81600,81600,12
|
|
20240613,120900,7191333000,81600,81600,81600,81600,333
|
|
20240613,120800,7164160200,81600,81600,81600,81600,100
|
|
20240613,120700,7156000200,81600,81600,81600,81600,353
|
|
20240613,120600,7127195400,81600,81700,81700,81600,241
|
|
20240613,120500,7107529500,81700,81700,81700,81700,64
|
|
20240613,120400,7102300700,81700,81700,81700,81700,61
|
|
20240613,120300,7097317000,81700,81700,81700,81700,1
|
|
20240613,120200,7097235300,81700,81700,81700,81700,233
|
|
20240613,120100,7078199200,81700,81800,81800,81700,57
|
|
20240613,120000,7073541300,81800,81800,81800,81800,2
|
|
20240613,115900,7073377700,81800,81800,81800,81600,40
|
|
20240613,115800,7070106100,81600,81600,81600,81600,23
|
|
20240613,115700,7068229300,81600,81600,81600,81600,24
|
|
20240613,115600,7066270900,81700,81700,81700,81700,34
|
|
20240613,115500,7063493100,81800,81600,81800,81600,256
|
|
20240613,115400,7042555300,81600,81700,81700,81600,51
|
|
20240613,115300,7038393400,81700,81700,81700,81700,92
|
|
20240613,115200,7030877000,81700,81700,81700,81700,75
|
|
20240613,115100,7024749500,81700,81700,81700,81700,53
|
|
20240613,115000,7020419400,81700,81800,81800,81700,217
|
|
20240613,114900,7002689200,81800,81800,81800,81800,17
|
|
20240613,114800,7001298600,81700,81700,81700,81700,0
|
|
20240613,114700,7001298600,81700,81800,81800,81700,17
|
|
20240613,114600,6999909000,81800,81600,81800,81600,51
|
|
20240613,114500,6995747200,81600,81700,81800,81600,143
|
|
20240613,114400,6984074200,81700,81700,81700,81700,0
|
|
20240613,114300,6984074200,81700,81800,81800,81700,215
|
|
20240613,114200,6966505900,81600,81700,81800,81600,200
|
|
20240613,114100,6950178800,81800,81700,81800,81700,110
|
|
20240613,114000,6941190800,81700,81700,81700,81700,66
|
|
20240613,113900,6935798600,81700,81800,81800,81700,8
|
|
20240613,113800,6935144800,81800,81600,81800,81600,303
|
|
20240613,113700,6910418800,81600,81800,81800,81600,1316
|
|
20240613,113600,6802975900,81800,81800,81800,81800,118
|
|
20240613,113500,6793323500,82000,82000,82000,82000,10
|
|
20240613,113400,6792503500,81800,82000,82000,81800,284
|
|
20240613,113300,6769237700,82000,82100,82100,82000,4
|
|
20240613,113200,6768909400,82000,82000,82000,82000,480
|
|
20240613,113100,6729549400,82000,82000,82000,82000,134
|
|
20240613,113000,6718561400,82000,82000,82000,82000,45
|
|
20240613,112900,6714871400,82000,81900,82000,81900,11
|
|
20240613,112800,6713969500,81900,81900,81900,81900,255
|
|
20240613,112700,6693085000,81900,81900,82000,81900,181
|
|
20240613,112600,6678254300,81900,81900,81900,81900,0
|
|
20240613,112500,6678254300,81900,81900,81900,81900,22
|
|
20240613,112400,6676452500,81800,81900,82000,81800,191
|
|
20240613,112300,6660821700,81900,81900,81900,81900,11
|
|
20240613,112200,6659920800,82000,82000,82000,82000,20
|
|
20240613,112100,6658280800,81800,81900,81900,81800,122
|
|
20240613,112000,6648300200,81800,81900,82000,81800,95
|
|
20240613,111900,6640525600,81900,81900,81900,81900,16
|
|
20240613,111800,6639215200,82000,82100,82100,82000,86
|
|
20240613,111700,6632157600,82100,81900,82100,81900,1452
|
|
20240613,111600,6513060600,81900,81900,81900,81800,206
|
|
20240613,111500,6496194100,81900,81900,81900,81900,98
|
|
20240613,111400,6488167900,81700,81700,81700,81700,0
|
|
20240613,111300,6488167900,81700,81900,81900,81700,26
|
|
20240613,111200,6486042500,81800,81800,81800,81800,1
|
|
20240613,111100,6485960700,81700,81800,81800,81700,33
|
|
20240613,111000,6483263800,81900,81800,81900,81700,257
|
|
20240613,110900,6462253400,81800,81800,81800,81800,234
|
|
20240613,110800,6443112200,81800,81900,81900,81800,177
|
|
20240613,110700,6428632300,81900,82000,82000,81900,70
|
|
20240613,110600,6422898700,81900,81900,81900,81900,75
|
|
20240613,110500,6416756200,81900,82000,82000,81900,21
|
|
20240613,110400,6415036000,82000,82000,82000,81900,38
|
|
20240613,110300,6411921600,82000,82100,82100,81900,156
|
|
20240613,110200,6399125100,82100,82100,82100,82100,1
|
|
20240613,110100,6399043000,81700,82000,82000,81700,146
|
|
20240613,110000,6387084300,82000,82200,82200,82000,5
|
|
20240613,105900,6386673700,82000,82200,82200,82000,142
|
|
20240613,105800,6375003600,82200,82200,82200,82000,22
|
|
20240613,105700,6373195600,82200,82000,82200,81700,172
|
|
20240613,105600,6359101400,81900,81900,81900,81900,200
|
|
20240613,105500,6342721400,81900,82100,82400,81900,31
|
|
20240613,105400,6340172800,82400,82000,82400,81800,545
|
|
20240613,105300,6295474900,82000,81900,82000,81900,205
|
|
20240613,105200,6278678400,81900,81800,81900,81800,91
|
|
20240613,105100,6271228100,81800,81600,81800,81600,379
|
|
20240613,105000,6240258900,81600,81600,81700,81600,313
|
|
20240613,104900,6214717900,81700,81700,81700,81600,72
|
|
20240613,104800,6208836500,81700,81700,81700,81700,46
|
|
20240613,104700,6205078300,81700,81600,81700,81600,790
|
|
20240613,104600,6140601500,81600,81600,81700,81600,51
|
|
20240613,104500,6136439300,81700,81700,81700,81600,99
|
|
20240613,104400,6128356000,81500,81500,81700,81500,58
|
|
20240613,104300,6123627000,81400,81500,81500,81400,291
|
|
20240613,104200,6099927800,81700,81700,81800,81500,2693
|
|
20240613,104100,5880249200,81700,81800,81800,81700,312
|
|
20240613,104000,5854756800,81800,81800,81800,81800,430
|
|
20240613,103900,5819582800,81800,81900,81900,81800,169
|
|
20240613,103800,5805747600,82000,81900,82000,81900,30
|
|
20240613,103700,5803290500,81900,81900,81900,81900,76
|
|
20240613,103600,5797066100,81900,81800,81900,81800,44
|
|
20240613,103500,5793463900,81800,81800,81800,81800,161
|
|
20240613,103400,5780294100,81800,81800,81800,81800,226
|
|
20240613,103300,5761807300,81900,81800,81900,81800,421
|
|
20240613,103200,5727369200,81900,81800,81900,81800,222
|
|
20240613,103100,5709208100,81800,81900,82000,81800,366
|
|
20240613,103000,5679231800,81900,82000,82000,81900,134
|
|
20240613,102900,5668257100,82000,82000,82000,81900,415
|
|
20240613,102800,5634236800,82000,81900,82000,81900,34
|
|
20240613,102700,5631449000,81900,82000,82000,81900,1119
|
|
20240613,102600,5539732000,82000,82000,82000,82000,33
|
|
20240613,102500,5537026000,82100,82000,82200,82000,371
|
|
20240613,102400,5506541300,82100,82200,82300,82100,284
|
|
20240613,102300,5483181300,82200,82100,82200,82000,575
|
|
20240613,102200,5435974200,82100,82200,82200,82100,362
|
|
20240613,102100,5406237800,82300,82300,82300,82200,39
|
|
20240613,102000,5403029100,82300,82200,82300,82200,127
|
|
20240613,101900,5392587600,82200,82200,82300,82200,212
|
|
20240613,101800,5375141100,82100,82000,82100,82000,185
|
|
20240613,101700,5359955800,82000,82100,82100,82000,5
|
|
20240613,101600,5359545400,81900,81900,82100,81900,199
|
|
20240613,101500,5343246500,82000,82000,82000,82000,314
|
|
20240613,101400,5317498500,82000,82000,82100,82000,49
|
|
20240613,101300,5313479500,82100,82000,82100,82000,107
|
|
20240613,101200,5304704600,82000,82000,82100,82000,105
|
|
20240613,101100,5296094200,82000,82100,82100,82000,536
|
|
20240613,101000,5252132700,82100,82400,82400,82100,247
|
|
20240613,100900,5231814400,82400,82500,82600,82300,2105
|
|
20240613,100800,5058314200,82500,82300,82600,82300,2386
|
|
20240613,100700,4861464000,82400,82400,82500,82300,243
|
|
20240613,100600,4841441200,82200,81900,82400,81900,786
|
|
20240613,100500,4776882100,81900,81800,81900,81800,142
|
|
20240613,100400,4765253000,81900,81900,81900,81800,241
|
|
20240613,100300,4745537600,81900,81900,81900,81700,574
|
|
20240613,100200,4698581100,81800,81800,81800,81800,92
|
|
20240613,100100,4691055500,81800,81800,81900,81800,267
|
|
20240613,100000,4669208500,81800,81800,81900,81800,122
|
|
20240613,095900,4659228700,81800,81800,81900,81800,63
|
|
20240613,095800,4654072600,81800,82000,82000,81800,649
|
|
20240613,095700,4600946300,82000,81900,82000,81900,138
|
|
20240613,095600,4589630700,82000,82000,82000,81900,204
|
|
20240613,095500,4572906500,82000,82100,82200,82000,825
|
|
20240613,095400,4505191400,82100,82200,82200,82100,66
|
|
20240613,095300,4499772500,82100,82400,82400,82100,330
|
|
20240613,095200,4472624900,82500,82300,82500,82300,214
|
|
20240613,095100,4454995000,82300,82100,82400,82100,332
|
|
20240613,095000,4427703000,82100,82200,82200,82100,124
|
|
20240613,094900,4417514800,82200,82100,82200,82100,185
|
|
20240613,094800,4402312600,82100,82300,82300,82000,366
|
|
20240613,094700,4372235600,82400,82400,82500,82400,250
|
|
20240613,094600,4351631600,82500,82500,82500,82300,795
|
|
20240613,094500,4286059300,82400,82500,82500,82300,306
|
|
20240613,094400,4260828900,82500,82400,82500,82300,472
|
|
20240613,094300,4221957900,82400,82400,82500,82400,433
|
|
20240613,094200,4186253500,82400,82400,82500,82400,359
|
|
20240613,094100,4156668700,82400,82300,82600,81900,2186
|
|
20240613,094000,3976387800,82400,81700,82400,81700,1289
|
|
20240613,093900,3870639900,81800,81700,81800,81700,30
|
|
20240613,093800,3868186900,81700,81800,81900,81700,1127
|
|
20240613,093700,3776005800,81800,81900,81900,81800,309
|
|
20240613,093600,3750698900,81900,82000,82000,81900,594
|
|
20240613,093500,3702016000,81900,82000,82000,81900,99
|
|
20240613,093400,3693901000,82000,82000,82000,81900,230
|
|
20240613,093300,3675042800,82100,82000,82100,82000,447
|
|
20240613,093200,3638344200,82000,82000,82100,82000,267
|
|
20240613,093100,3616443100,81700,81600,81900,81600,505
|
|
20240613,093000,3575140600,81600,81500,81600,81500,730
|
|
20240613,092900,3515626700,81500,81600,81600,81500,227
|
|
20240613,092800,3497124500,81600,81600,81600,81500,174
|
|
20240613,092700,3482935400,81500,81600,81600,81500,621
|
|
20240613,092600,3432273100,81600,81700,81700,81600,143
|
|
20240613,092500,3420601900,81600,81800,81900,81600,426
|
|
20240613,092400,3385806800,81800,82000,82000,81800,67
|
|
20240613,092300,3380319700,82000,82000,82000,81600,1024
|
|
20240613,092200,3296501100,82000,82100,82100,82000,315
|
|
20240613,092100,3270641800,82100,82000,82100,82000,232
|
|
20240613,092000,3251603400,82000,82000,82200,81700,279
|
|
20240613,091900,3228708100,81700,81700,81900,81700,102
|
|
20240613,091800,3220374500,81700,81700,81900,81500,2492
|
|
20240613,091700,3016726900,81600,81800,81800,81600,708
|
|
20240613,091600,2958879600,81800,82000,82200,81800,158
|
|
20240613,091500,2945935800,82000,81900,82000,81800,557
|
|
20240613,091400,2900314900,81900,82300,82300,81900,2323
|
|
20240613,091300,2709815300,82300,82300,82400,82200,221
|
|
20240613,091200,2691627100,82300,82300,82500,82200,771
|
|
20240613,091100,2628098300,82300,82200,82500,82100,853
|
|
20240613,091000,2557890500,82200,82200,82300,82100,342
|
|
20240613,090900,2529782900,82200,82700,82700,82100,718
|
|
20240613,090800,2470623100,82700,82100,82800,81900,2942
|
|
20240613,090700,2228074300,82000,81600,82000,81600,1795
|
|
20240613,090600,2081285100,81700,80900,81700,80700,3538
|
|
20240613,090500,1795051600,80900,81100,81500,80800,3226
|
|
20240613,090400,1533480500,81100,81500,81500,81100,767
|
|
20240613,090300,1471204400,81100,81300,82100,81100,1688
|
|
20240613,090200,1333575400,81300,81700,81800,81100,4672
|
|
20240613,090100,952752100,81800,82000,82100,81700,1747
|
|
20240613,090000,809761300,82000,83400,83400,82000,9614
|