596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185300,20822223600,80500,80500,80500,80500,3615
|
|
20240624,185200,20822223600,80500,80500,80500,80500,0
|
|
20240624,185100,20822223600,80500,80500,80500,80500,0
|
|
20240624,185000,20822223600,80500,80500,80500,80500,0
|
|
20240624,184900,20822223600,80500,80500,80500,80500,0
|
|
20240624,184800,20822223600,80500,80500,80500,80500,0
|
|
20240624,184700,20822223600,80500,80500,80500,80500,0
|
|
20240624,184600,20822223600,80500,80500,80500,80500,0
|
|
20240624,184500,20822223600,80500,80500,80500,80500,0
|
|
20240624,184400,20822223600,80500,80500,80500,80500,0
|
|
20240624,184300,20822223600,80500,80500,80500,80500,0
|
|
20240624,184200,20822223600,80500,80500,80500,80500,0
|
|
20240624,184100,20822223600,80500,80500,80500,80500,0
|
|
20240624,184000,20822223600,80500,80500,80500,80500,0
|
|
20240624,183900,20822223600,80500,80500,80500,80500,0
|
|
20240624,183800,20822223600,80500,80500,80500,80500,0
|
|
20240624,183700,20822223600,80500,80500,80500,80500,0
|
|
20240624,183600,20822223600,80500,80500,80500,80500,0
|
|
20240624,183500,20822223600,80500,80500,80500,80500,0
|
|
20240624,183400,20822223600,80500,80500,80500,80500,0
|
|
20240624,183300,20822223600,80500,80500,80500,80500,0
|
|
20240624,183200,20822223600,80500,80500,80500,80500,0
|
|
20240624,183100,20822223600,80500,80500,80500,80500,0
|
|
20240624,183000,20822223600,80500,80500,80500,80500,0
|
|
20240624,182900,20822223600,80500,80500,80500,80500,0
|
|
20240624,182800,20822223600,80500,80500,80500,80500,0
|
|
20240624,182700,20822223600,80500,80500,80500,80500,0
|
|
20240624,182600,20822223600,80500,80500,80500,80500,0
|
|
20240624,182500,20822223600,80500,80500,80500,80500,0
|
|
20240624,182400,20822223600,80500,80500,80500,80500,0
|
|
20240624,182300,20822223600,80500,80500,80500,80500,3615
|
|
20240624,182200,20822223600,80500,80500,80500,80500,0
|
|
20240624,182100,20822223600,80500,80500,80500,80500,0
|
|
20240624,182000,20822223600,80500,80500,80500,80500,0
|
|
20240624,181900,20822223600,80500,80500,80500,80500,0
|
|
20240624,181800,20822223600,80500,80500,80500,80500,0
|
|
20240624,181700,20822223600,80500,80500,80500,80500,0
|
|
20240624,181600,20822223600,80500,80500,80500,80500,0
|
|
20240624,181500,20822223600,80500,80500,80500,80500,0
|
|
20240624,181400,20822223600,80500,80500,80500,80500,0
|
|
20240624,181300,20822223600,80500,80500,80500,80500,0
|
|
20240624,181200,20822223600,80500,80500,80500,80500,0
|
|
20240624,181100,20822223600,80500,80500,80500,80500,0
|
|
20240624,181000,20822223600,80500,80500,80500,80500,0
|
|
20240624,180900,20822223600,80500,80500,80500,80500,0
|
|
20240624,180800,20822223600,80500,80500,80500,80500,0
|
|
20240624,180700,20822223600,80500,80500,80500,80500,0
|
|
20240624,180600,20822223600,80500,80500,80500,80500,0
|
|
20240624,180500,20822223600,80500,80500,80500,80500,0
|
|
20240624,180400,20822223600,80500,80500,80500,80500,0
|
|
20240624,180300,20822223600,80500,80500,80500,80500,0
|
|
20240624,180200,20822223600,80500,80500,80500,80500,0
|
|
20240624,180100,20822223600,80500,80500,80500,80500,0
|
|
20240624,180000,20822223600,80500,80500,80500,80500,0
|
|
20240624,175900,20822223600,80500,80500,80500,80500,0
|
|
20240624,175800,20822223600,80500,80500,80500,80500,0
|
|
20240624,175700,20822223600,80500,80500,80500,80500,0
|
|
20240624,175600,20822223600,80500,80500,80500,80500,0
|
|
20240624,175500,20822223600,80500,80500,80500,80500,0
|
|
20240624,175400,20822223600,80500,80500,80500,80500,0
|
|
20240624,175300,20822223600,80500,80500,80500,80500,3615
|
|
20240624,175200,20822223600,80500,80500,80500,80500,0
|
|
20240624,175100,20822223600,80500,80500,80500,80500,0
|
|
20240624,175000,20822223600,80500,80500,80500,80500,0
|
|
20240624,174900,20822223600,80500,80500,80500,80500,0
|
|
20240624,174800,20822223600,80500,80500,80500,80500,0
|
|
20240624,174700,20822223600,80500,80500,80500,80500,0
|
|
20240624,174600,20822223600,80500,80500,80500,80500,0
|
|
20240624,174500,20822223600,80500,80500,80500,80500,0
|
|
20240624,174400,20822223600,80500,80500,80500,80500,0
|
|
20240624,174300,20822223600,80500,80500,80500,80500,0
|
|
20240624,174200,20822223600,80500,80500,80500,80500,0
|
|
20240624,174100,20822223600,80500,80500,80500,80500,0
|
|
20240624,174000,20822223600,80500,80500,80500,80500,0
|
|
20240624,173900,20822223600,80500,80500,80500,80500,0
|
|
20240624,173800,20822223600,80500,80500,80500,80500,0
|
|
20240624,173700,20822223600,80500,80500,80500,80500,0
|
|
20240624,173600,20822223600,80500,80500,80500,80500,0
|
|
20240624,173500,20822223600,80500,80500,80500,80500,0
|
|
20240624,173400,20822223600,80500,80500,80500,80500,0
|
|
20240624,173300,20822223600,80500,80500,80500,80500,0
|
|
20240624,173200,20822223600,80500,80500,80500,80500,0
|
|
20240624,173100,20822223600,80500,80500,80500,80500,0
|
|
20240624,173000,20822223600,80500,80500,80500,80500,0
|
|
20240624,172900,20822223600,80500,80500,80500,80500,0
|
|
20240624,172800,20822223600,80500,80500,80500,80500,0
|
|
20240624,172700,20822223600,80500,80500,80500,80500,0
|
|
20240624,172600,20822223600,80500,80500,80500,80500,0
|
|
20240624,172500,20822223600,80500,80500,80500,80500,0
|
|
20240624,172400,20822223600,80500,80500,80500,80500,0
|
|
20240624,172300,20822223600,80500,80500,80500,80500,3615
|
|
20240624,172200,20822223600,80500,80500,80500,80500,0
|
|
20240624,172100,20822223600,80500,80500,80500,80500,0
|
|
20240624,172000,20822223600,80500,80500,80500,80500,0
|
|
20240624,171900,20822223600,80500,80500,80500,80500,0
|
|
20240624,171800,20822223600,80500,80500,80500,80500,0
|
|
20240624,171700,20822223600,80500,80500,80500,80500,0
|
|
20240624,171600,20822223600,80500,80500,80500,80500,0
|
|
20240624,171500,20822223600,80500,80500,80500,80500,0
|
|
20240624,171400,20822223600,80500,80500,80500,80500,0
|
|
20240624,171300,20822223600,80500,80500,80500,80500,0
|
|
20240624,171200,20822223600,80500,80500,80500,80500,0
|
|
20240624,171100,20822223600,80500,80500,80500,80500,0
|
|
20240624,171000,20822223600,80500,80500,80500,80500,0
|
|
20240624,170900,20822223600,80500,80500,80500,80500,0
|
|
20240624,170800,20822223600,80500,80500,80500,80500,0
|
|
20240624,170700,20822223600,80500,80500,80500,80500,0
|
|
20240624,170600,20822223600,80500,80500,80500,80500,0
|
|
20240624,170500,20822223600,80500,80500,80500,80500,0
|
|
20240624,170400,20822223600,80500,80500,80500,80500,0
|
|
20240624,170300,20822223600,80500,80500,80500,80500,0
|
|
20240624,170200,20822223600,80500,80500,80500,80500,0
|
|
20240624,170100,20822223600,80500,80500,80500,80500,0
|
|
20240624,170000,20822223600,80500,80500,80500,80500,0
|
|
20240624,165900,20822223600,80500,80500,80500,80500,0
|
|
20240624,165800,20822223600,80500,80500,80500,80500,0
|
|
20240624,165700,20822223600,80500,80500,80500,80500,0
|
|
20240624,165600,20822223600,80500,80500,80500,80500,0
|
|
20240624,165500,20822223600,80500,80500,80500,80500,0
|
|
20240624,165400,20822223600,80500,80500,80500,80500,0
|
|
20240624,165300,20822223600,80500,80500,80500,80500,3615
|
|
20240624,165200,20822223600,80500,80500,80500,80500,0
|
|
20240624,165100,20822223600,80500,80500,80500,80500,0
|
|
20240624,165000,20822223600,80500,80500,80500,80500,0
|
|
20240624,164900,20822223600,80500,80500,80500,80500,0
|
|
20240624,164800,20822223600,80500,80500,80500,80500,0
|
|
20240624,164700,20822223600,80500,80500,80500,80500,0
|
|
20240624,164600,20822223600,80500,80500,80500,80500,0
|
|
20240624,164500,20822223600,80500,80500,80500,80500,0
|
|
20240624,164400,20822223600,80500,80500,80500,80500,0
|
|
20240624,164300,20822223600,80500,80500,80500,80500,0
|
|
20240624,164200,20822223600,80500,80500,80500,80500,0
|
|
20240624,164100,20822223600,80500,80500,80500,80500,0
|
|
20240624,164000,20822223600,80500,80500,80500,80500,0
|
|
20240624,163900,20822223600,80500,80500,80500,80500,0
|
|
20240624,163800,20822223600,80500,80500,80500,80500,0
|
|
20240624,163700,20822223600,80500,80500,80500,80500,0
|
|
20240624,163600,20822223600,80500,80500,80500,80500,0
|
|
20240624,163500,20822223600,80500,80500,80500,80500,0
|
|
20240624,163400,20822223600,80500,80500,80500,80500,0
|
|
20240624,163300,20822223600,80500,80500,80500,80500,0
|
|
20240624,163200,20822223600,80500,80500,80500,80500,0
|
|
20240624,163100,20822223600,80500,80500,80500,80500,0
|
|
20240624,163000,20822223600,80500,80500,80500,80500,0
|
|
20240624,162900,20822223600,80500,80500,80500,80500,0
|
|
20240624,162800,20822223600,80500,80500,80500,80500,0
|
|
20240624,162700,20822223600,80500,80500,80500,80500,0
|
|
20240624,162600,20822223600,80500,80500,80500,80500,0
|
|
20240624,162500,20822223600,80500,80500,80500,80500,0
|
|
20240624,162400,20822223600,80500,80500,80500,80500,0
|
|
20240624,162300,20822223600,80500,80500,80500,80500,3615
|
|
20240624,162200,20822223600,80500,80500,80500,80500,0
|
|
20240624,162100,20822223600,80500,80500,80500,80500,0
|
|
20240624,162000,20822223600,80500,80500,80500,80500,0
|
|
20240624,161900,20822223600,80500,80500,80500,80500,0
|
|
20240624,161800,20822223600,80500,80500,80500,80500,0
|
|
20240624,161700,20822223600,80500,80500,80500,80500,0
|
|
20240624,161600,20822223600,80500,80500,80500,80500,0
|
|
20240624,161500,20822223600,80500,80500,80500,80500,0
|
|
20240624,161400,20822223600,80500,80500,80500,80500,0
|
|
20240624,161300,20822223600,80500,80500,80500,80500,0
|
|
20240624,161200,20822223600,80500,80500,80500,80500,0
|
|
20240624,161100,20822223600,80500,80500,80500,80500,0
|
|
20240624,161000,20822223600,80500,80500,80500,80500,0
|
|
20240624,160900,20822223600,80500,80500,80500,80500,0
|
|
20240624,160800,20822223600,80500,80500,80500,80500,0
|
|
20240624,160700,20822223600,80500,80500,80500,80500,0
|
|
20240624,160600,20822223600,80500,80500,80500,80500,0
|
|
20240624,160500,20822223600,80500,80500,80500,80500,0
|
|
20240624,160400,20822223600,80500,80500,80500,80500,0
|
|
20240624,160300,20822223600,80500,80500,80500,80500,0
|
|
20240624,160200,20822223600,80500,80500,80500,80500,0
|
|
20240624,160100,20822223600,80500,80500,80500,80500,0
|
|
20240624,160000,20822223600,80500,80500,80500,80500,0
|
|
20240624,155900,20822223600,80500,80500,80500,80500,0
|
|
20240624,155800,20822223600,80500,80500,80500,80500,0
|
|
20240624,155700,20822223600,80500,80500,80500,80500,0
|
|
20240624,155600,20822223600,80500,80500,80500,80500,0
|
|
20240624,155500,20822223600,80500,80500,80500,80500,0
|
|
20240624,155400,20822223600,80500,80500,80500,80500,0
|
|
20240624,155300,20822223600,80500,80500,80500,80500,3615
|
|
20240624,155200,20822223600,80500,80500,80500,80500,0
|
|
20240624,155100,20822223600,80500,80500,80500,80500,0
|
|
20240624,155000,20822223600,80500,80500,80500,80500,0
|
|
20240624,154900,20822223600,80500,80500,80500,80500,0
|
|
20240624,154800,20822223600,80500,80500,80500,80500,0
|
|
20240624,154700,20822223600,80500,80500,80500,80500,0
|
|
20240624,154600,20822223600,80500,80500,80500,80500,0
|
|
20240624,154500,20822223600,80500,80500,80500,80500,0
|
|
20240624,154400,20822223600,80500,80500,80500,80500,0
|
|
20240624,154300,20822223600,80500,80500,80500,80500,0
|
|
20240624,154200,20822223600,80500,80500,80500,80500,0
|
|
20240624,154100,20822223600,80500,80500,80500,80500,0
|
|
20240624,154000,20822223600,80500,80500,80500,80500,0
|
|
20240624,153900,20822223600,80500,80500,80500,80500,0
|
|
20240624,153800,20822223600,80500,80500,80500,80500,0
|
|
20240624,153700,20822223600,80500,80500,80500,80500,0
|
|
20240624,153600,20822223600,80500,80500,80500,80500,0
|
|
20240624,153500,20822223600,80500,80500,80500,80500,0
|
|
20240624,153400,20822223600,80500,80500,80500,80500,0
|
|
20240624,153300,20822223600,80500,80500,80500,80500,0
|
|
20240624,153200,20822223600,80500,80500,80500,80500,0
|
|
20240624,153100,20822223600,80500,80500,80500,80500,0
|
|
20240624,153000,20822223600,80500,80500,80500,80500,3615
|
|
20240624,152900,20531216100,80600,80600,80600,80600,0
|
|
20240624,152800,20531216100,80600,80600,80600,80600,0
|
|
20240624,152700,20531216100,80600,80600,80600,80600,0
|
|
20240624,152600,20531216100,80600,80600,80600,80600,0
|
|
20240624,152500,20531216100,80600,80600,80600,80600,0
|
|
20240624,152400,20531216100,80600,80600,80600,80600,0
|
|
20240624,152300,20531216100,80600,80600,80600,80600,0
|
|
20240624,152200,20531216100,80600,80600,80600,80600,0
|
|
20240624,152100,20531216100,80600,80600,80600,80600,0
|
|
20240624,152000,20531216100,80600,80600,80600,80600,0
|
|
20240624,151900,20531216100,80600,80400,80600,80400,349
|
|
20240624,151800,20503125100,80400,80300,80400,80300,254
|
|
20240624,151700,20482717100,80300,80200,80300,80200,333
|
|
20240624,151600,20455982500,80400,80300,80400,80200,870
|
|
20240624,151500,20386071500,80300,80400,80500,80300,278
|
|
20240624,151400,20363723600,80400,80300,80400,80300,475
|
|
20240624,151300,20325572200,80400,80300,80400,80100,1223
|
|
20240624,151200,20227407400,80300,80400,80400,80300,922
|
|
20240624,151100,20153348000,80300,80600,80600,80300,597
|
|
20240624,151000,20105317100,80600,80400,80600,80400,295
|
|
20240624,150900,20081564500,80400,80600,80600,80300,587
|
|
20240624,150800,20034347100,80700,80700,80700,80400,1140
|
|
20240624,150700,19942510000,80600,80400,80600,80400,636
|
|
20240624,150600,19891293300,80400,79700,80400,79600,2371
|
|
20240624,150500,19701796400,79900,79900,80000,79600,1674
|
|
20240624,150400,19568276600,79900,80000,80100,79800,770
|
|
20240624,150300,19506730000,80000,80000,80100,80000,227
|
|
20240624,150200,19488565200,80100,80000,80100,79900,712
|
|
20240624,150100,19431602000,80000,80000,80100,80000,78
|
|
20240624,150000,19425358800,80000,80100,80100,79900,322
|
|
20240624,145900,19399590600,80100,80100,80100,80000,635
|
|
20240624,145800,19348763300,80200,80200,80300,80200,221
|
|
20240624,145700,19331035800,80300,80200,80300,80200,192
|
|
20240624,145600,19315621900,80300,80200,80300,80100,548
|
|
20240624,145500,19271680900,80200,80200,80200,80100,306
|
|
20240624,145400,19247145000,80100,80100,80200,80100,323
|
|
20240624,145300,19221266000,80200,80200,80200,80200,347
|
|
20240624,145200,19193436600,80200,80300,80300,80200,177
|
|
20240624,145100,19179237800,80200,80300,80300,80100,569
|
|
20240624,145000,19133578900,80400,80400,80400,80300,109
|
|
20240624,144900,19124817400,80300,80500,80500,80300,351
|
|
20240624,144800,19096593900,80500,80500,80600,80400,22
|
|
20240624,144700,19094823900,80600,80600,80600,80500,995
|
|
20240624,144600,19014687500,80700,80700,80700,80700,82
|
|
20240624,144500,19008070100,80700,80600,80700,80600,122
|
|
20240624,144400,18998226200,80600,80700,80700,80600,97
|
|
20240624,144300,18990403900,80600,80700,80700,80600,99
|
|
20240624,144200,18982416100,80700,80600,80700,80400,231
|
|
20240624,144100,18963796400,80500,80500,80600,80500,305
|
|
20240624,144000,18939243400,80500,80600,80600,80500,102
|
|
20240624,143900,18931025200,80600,80600,80600,80500,284
|
|
20240624,143800,18908137300,80700,80700,80700,80600,277
|
|
20240624,143700,18885799500,80600,80600,80600,80600,84
|
|
20240624,143600,18879029100,80500,80600,80600,80500,171
|
|
20240624,143500,18865263300,80700,80600,80700,80500,219
|
|
20240624,143400,18847605500,80500,80500,80500,80500,153
|
|
20240624,143300,18835289000,80600,80400,80600,80400,241
|
|
20240624,143200,18815871500,80800,80500,80800,80400,246
|
|
20240624,143100,18796053500,80400,80400,80400,80400,67
|
|
20240624,143000,18790666700,80400,80300,80400,80300,148
|
|
20240624,142900,18778769000,80400,80100,80400,80100,96
|
|
20240624,142800,18771069200,80100,80000,80100,80000,102
|
|
20240624,142700,18762904400,80000,79800,80000,79800,576
|
|
20240624,142600,18716853400,79900,79900,79900,79800,323
|
|
20240624,142500,18691050400,79900,80100,80200,79900,1475
|
|
20240624,142400,18573000500,80100,80200,80200,80100,410
|
|
20240624,142300,18540145800,80100,80300,80300,80100,492
|
|
20240624,142200,18500694900,80300,80200,80300,80100,391
|
|
20240624,142100,18469321600,80100,80600,80600,80100,1631
|
|
20240624,142000,18338389700,80500,80600,80600,80500,510
|
|
20240624,141900,18297333900,80600,80600,80700,80600,323
|
|
20240624,141800,18271293300,80700,80700,80900,80600,375
|
|
20240624,141700,18241037800,80800,80800,80800,80700,118
|
|
20240624,141600,18231504100,80700,80800,80800,80700,281
|
|
20240624,141500,18208818800,80900,80800,80900,80700,1101
|
|
20240624,141400,18119888600,80900,80700,80900,80700,123
|
|
20240624,141300,18109938200,80800,80900,80900,80800,158
|
|
20240624,141200,18097167700,80800,80800,80800,80700,695
|
|
20240624,141100,18041018100,81000,80900,81000,80900,315
|
|
20240624,141000,18015531100,81000,81100,81100,81000,338
|
|
20240624,140900,17988146500,81100,81000,81100,80900,202
|
|
20240624,140800,17971772400,81000,81100,81100,81000,190
|
|
20240624,140700,17956380700,81200,81200,81200,81100,193
|
|
20240624,140600,17940721500,81200,81100,81200,81100,100
|
|
20240624,140500,17932603800,81200,81200,81200,81100,148
|
|
20240624,140400,17920591200,81300,81300,81300,81100,215
|
|
20240624,140300,17903129000,81400,81300,81400,81200,128
|
|
20240624,140200,17892716800,81300,81300,81300,81300,57
|
|
20240624,140100,17888082700,81100,81400,81400,81100,332
|
|
20240624,140000,17861122500,81400,81300,81400,81200,197
|
|
20240624,135900,17845095100,81300,81300,81300,81200,210
|
|
20240624,135800,17828022400,81300,81200,81300,81100,225
|
|
20240624,135700,17809748600,81200,81200,81200,81100,52
|
|
20240624,135600,17805527900,81200,81000,81200,81000,186
|
|
20240624,135500,17790444300,81000,80700,81000,80700,245
|
|
20240624,135400,17770614800,80700,80900,81000,80700,514
|
|
20240624,135300,17729074700,80900,81200,81300,80900,657
|
|
20240624,135200,17675783900,81200,81100,81200,81000,127
|
|
20240624,135100,17665481100,81100,81300,81300,81000,203
|
|
20240624,135000,17649017400,81300,81200,81300,81200,89
|
|
20240624,134900,17641790400,81100,81100,81300,81100,195
|
|
20240624,134800,17625964400,81100,81000,81100,81000,164
|
|
20240624,134700,17612666700,81100,80900,81100,80900,350
|
|
20240624,134600,17584319600,81000,81000,81000,80900,98
|
|
20240624,134500,17576381700,81000,81000,81000,80900,246
|
|
20240624,134400,17556457400,81000,81000,81000,80900,87
|
|
20240624,134300,17549410500,80900,80900,81000,80900,115
|
|
20240624,134200,17540103400,80900,80800,81000,80800,201
|
|
20240624,134100,17523833900,80800,80800,80900,80800,205
|
|
20240624,134000,17507265100,80700,80700,80700,80700,284
|
|
20240624,133900,17484346300,80700,80700,80700,80600,144
|
|
20240624,133800,17472728700,80700,80700,80700,80700,114
|
|
20240624,133700,17463528900,80700,80800,80800,80700,170
|
|
20240624,133600,17449801400,80800,80900,80900,80600,416
|
|
20240624,133500,17416219500,81000,80900,81000,80900,80
|
|
20240624,133400,17409747400,80900,81100,81100,80900,379
|
|
20240624,133300,17379061200,81100,81200,81200,80900,334
|
|
20240624,133200,17351983400,81200,81100,81200,81100,144
|
|
20240624,133100,17340304500,81100,81000,81100,81000,141
|
|
20240624,133000,17328876000,80900,81000,81200,80900,127
|
|
20240624,132900,17318588800,80900,81000,81000,80900,118
|
|
20240624,132800,17309032200,81000,81200,81200,80900,77
|
|
20240624,132700,17302790100,81200,81100,81200,81100,169
|
|
20240624,132600,17289071200,81100,80900,81100,80800,236
|
|
20240624,132500,17269980100,80900,80900,80900,80900,302
|
|
20240624,132400,17245548300,80900,80700,80900,80700,527
|
|
20240624,132300,17202975600,80800,80900,80900,80700,669
|
|
20240624,132200,17148932100,80900,81200,81300,80800,1639
|
|
20240624,132100,17016236900,81100,81000,81100,81000,482
|
|
20240624,132000,16977173100,80900,81000,81000,80900,28
|
|
20240624,131900,16974907200,81000,80800,81000,80800,185
|
|
20240624,131800,16959946100,80900,81000,81000,80800,191
|
|
20240624,131700,16944482400,81100,81200,81200,81100,81
|
|
20240624,131600,16937908800,81200,80900,81200,80900,446
|
|
20240624,131500,16901725700,80900,80800,80900,80700,151
|
|
20240624,131400,16889520500,80800,80400,80800,80400,249
|
|
20240624,131300,16869465800,80400,80400,80500,80300,1310
|
|
20240624,131200,16764152500,80500,80700,80700,80400,1059
|
|
20240624,131100,16678826800,80800,80600,80800,80600,416
|
|
20240624,131000,16645261100,80700,80900,80900,80700,532
|
|
20240624,130900,16602301400,80800,80900,80900,80800,132
|
|
20240624,130800,16591632600,80900,80800,80900,80800,480
|
|
20240624,130700,16552848100,80800,80600,80900,80600,175
|
|
20240624,130600,16538707200,80600,81000,81000,80600,222
|
|
20240624,130500,16520800400,80600,81300,81300,80600,1209
|
|
20240624,130400,16422817900,81300,81300,81300,81200,111
|
|
20240624,130300,16413799000,81300,81600,81600,81300,460
|
|
20240624,130200,16376354200,81600,81600,81600,81600,94
|
|
20240624,130100,16368683800,81500,81600,81600,81500,83
|
|
20240624,130000,16361915900,81500,81600,81600,81400,169
|
|
20240624,125900,16348140000,81500,81100,81500,81100,101
|
|
20240624,125800,16339912500,81100,81600,81600,81000,783
|
|
20240624,125700,16276268700,81600,81600,81600,81500,233
|
|
20240624,125600,16257268500,81500,81600,81700,81500,249
|
|
20240624,125500,16236951500,81700,81800,81800,81600,746
|
|
20240624,125400,16175954500,81800,81600,81900,81600,726
|
|
20240624,125300,16116577800,81700,81900,82000,81700,1370
|
|
20240624,125200,16004542400,81900,81900,82000,81900,218
|
|
20240624,125100,15986676800,81900,81800,82000,81800,462
|
|
20240624,125000,15948858100,81900,81900,81900,81800,119
|
|
20240624,124900,15939116600,81900,81900,81900,81800,181
|
|
20240624,124800,15924293700,81900,81800,81900,81800,422
|
|
20240624,124700,15889754500,81900,81900,81900,81800,186
|
|
20240624,124600,15874521200,81900,81800,81900,81800,192
|
|
20240624,124500,15858803400,81900,81800,81900,81800,71
|
|
20240624,124400,15852991000,81900,81800,81900,81800,139
|
|
20240624,124300,15841620100,81900,81900,81900,81800,207
|
|
20240624,124200,15824672300,81800,81800,81900,81800,87
|
|
20240624,124100,15817550800,81800,81900,81900,81800,192
|
|
20240624,124000,15801827200,81900,81900,81900,81800,113
|
|
20240624,123900,15792573500,81900,81900,81900,81800,142
|
|
20240624,123800,15780950500,81900,81800,81900,81800,378
|
|
20240624,123700,15750014200,81900,81900,81900,81900,60
|
|
20240624,123600,15745100200,81900,81800,81900,81800,84
|
|
20240624,123500,15738226000,81900,81900,81900,81800,266
|
|
20240624,123400,15716454800,81900,81900,81900,81800,41
|
|
20240624,123300,15713097000,81800,81900,81900,81800,149
|
|
20240624,123200,15700896200,81900,81800,81900,81800,175
|
|
20240624,123100,15686571900,81900,81800,81900,81700,150
|
|
20240624,123000,15674305600,81800,81900,81900,81800,344
|
|
20240624,122900,15646155200,81900,81900,81900,81800,277
|
|
20240624,122800,15623479800,81900,82000,82000,81900,209
|
|
20240624,122700,15606358300,81900,81900,82000,81900,315
|
|
20240624,122600,15580550000,82000,82000,82000,82000,69
|
|
20240624,122500,15574892000,81900,82000,82000,81800,124
|
|
20240624,122400,15564734300,82000,82000,82000,81900,380
|
|
20240624,122300,15533604500,81900,82000,82000,81900,135
|
|
20240624,122200,15522537300,82000,81900,82000,81900,137
|
|
20240624,122100,15511307400,82000,82000,82000,81900,133
|
|
20240624,122000,15500409300,82000,82000,82000,82000,210
|
|
20240624,121900,15483189300,82000,81900,82000,81900,104
|
|
20240624,121800,15474664400,81900,81800,82000,81800,1107
|
|
20240624,121700,15384004900,81900,81900,81900,81800,60
|
|
20240624,121600,15379091400,81900,81800,81900,81800,220
|
|
20240624,121500,15361074100,81900,81800,81900,81800,72
|
|
20240624,121400,15355179700,81900,81900,81900,81800,187
|
|
20240624,121300,15339871000,81900,81800,81900,81800,12
|
|
20240624,121200,15338889300,81800,81800,81800,81700,55
|
|
20240624,121100,15334390500,81600,81700,81800,81600,274
|
|
20240624,121000,15312015800,81700,81800,81800,81600,704
|
|
20240624,120900,15254523900,81800,81900,81900,81700,129
|
|
20240624,120800,15243973500,81800,81900,81900,81800,266
|
|
20240624,120700,15222203500,81900,81900,81900,81800,113
|
|
20240624,120600,15212954700,81800,81900,81900,81800,235
|
|
20240624,120500,15193719100,81900,81900,81900,81800,29
|
|
20240624,120400,15191346000,81800,81800,81900,81800,167
|
|
20240624,120300,15177679900,81900,81900,81900,81800,288
|
|
20240624,120200,15154107400,81800,81900,81900,81800,82
|
|
20240624,120100,15147399400,81900,81900,81900,81800,148
|
|
20240624,120000,15135280700,81900,82000,82000,81900,235
|
|
20240624,115900,15116030000,82000,81900,82000,81800,979
|
|
20240624,115800,15035848400,81900,81800,81900,81800,627
|
|
20240624,115700,14984557900,81800,81800,81800,81700,89
|
|
20240624,115600,14977281700,81800,81800,81800,81700,94
|
|
20240624,115500,14969597200,81800,81700,81800,81700,233
|
|
20240624,115400,14950560000,81700,81700,81800,81700,102
|
|
20240624,115300,14942217500,81800,81700,81800,81700,287
|
|
20240624,115200,14918763500,81700,81800,81800,81700,281
|
|
20240624,115100,14895782400,81800,81900,81900,81800,1340
|
|
20240624,115000,14786118200,81900,81900,81900,81800,323
|
|
20240624,114900,14759676500,81900,81900,82000,81800,144
|
|
20240624,114800,14747882900,81900,81900,81900,81800,118
|
|
20240624,114700,14738219700,81900,81900,82000,81800,304
|
|
20240624,114600,14713330300,81900,81900,82000,81900,217
|
|
20240624,114500,14695557300,81900,81900,81900,81800,325
|
|
20240624,114400,14668942800,81900,81900,81900,81800,273
|
|
20240624,114300,14646584400,81900,81900,81900,81800,369
|
|
20240624,114200,14616363400,81800,81800,81900,81800,195
|
|
20240624,114100,14600398600,81800,81800,81900,81700,413
|
|
20240624,114000,14566616200,81800,81800,81800,81800,106
|
|
20240624,113900,14557945400,81800,81700,81800,81700,122
|
|
20240624,113800,14547977600,81700,81700,81700,81600,465
|
|
20240624,113700,14509991800,81700,81600,81700,81600,172
|
|
20240624,113600,14495955400,81500,81500,81600,81400,542
|
|
20240624,113500,14451786500,81500,81500,81500,81400,227
|
|
20240624,113400,14433295500,81500,81500,81500,81400,139
|
|
20240624,113300,14421967100,81500,81500,81500,81400,94
|
|
20240624,113200,14414307100,81500,81500,81500,81400,25
|
|
20240624,113100,14412270200,81400,81400,81500,81400,179
|
|
20240624,113000,14397689700,81500,81400,81500,81400,83
|
|
20240624,112900,14390928000,81400,81400,81500,81400,186
|
|
20240624,112800,14375787300,81400,81400,81400,81400,88
|
|
20240624,112700,14368624100,81400,81300,81500,81300,82
|
|
20240624,112600,14361948300,81400,81400,81400,81300,102
|
|
20240624,112500,14353646000,81400,81400,81400,81200,260
|
|
20240624,112400,14332518500,81400,81700,81700,81300,227
|
|
20240624,112300,14314023800,81700,81600,81700,81600,114
|
|
20240624,112200,14304717900,81600,81600,81600,81500,141
|
|
20240624,112100,14293219200,81600,81600,81600,81500,25
|
|
20240624,112000,14291180200,81600,81600,81600,80600,2011
|
|
20240624,111900,14128211100,81600,81500,81600,81500,100
|
|
20240624,111800,14120054500,81600,81500,81600,81500,164
|
|
20240624,111700,14106676100,81600,81500,81600,81500,135
|
|
20240624,111600,14095667100,81500,81200,81600,81200,402
|
|
20240624,111500,14062961900,81300,81100,81300,81000,883
|
|
20240624,111400,13991352800,81000,81000,81100,81000,119
|
|
20240624,111300,13981707300,81100,81100,81100,81000,244
|
|
20240624,111200,13961926500,81100,81100,81100,80900,536
|
|
20240624,111100,13918527300,81100,81000,81300,81000,211
|
|
20240624,111000,13901406600,81100,81200,81300,81100,424
|
|
20240624,110900,13866991900,81300,81400,81400,81200,126
|
|
20240624,110800,13856747400,81400,81400,81500,81300,134
|
|
20240624,110700,13845845500,81200,81500,81500,81200,373
|
|
20240624,110600,13815482000,81500,81700,81700,81200,726
|
|
20240624,110500,13756345500,81700,81800,81800,81700,81
|
|
20240624,110400,13749723900,81800,81800,81800,81700,445
|
|
20240624,110300,13713341200,81800,81600,81800,81500,269
|
|
20240624,110200,13691361100,81600,81400,81700,81400,1069
|
|
20240624,110100,13604183400,81300,81200,81400,81100,490
|
|
20240624,110000,13564407900,81100,80900,81200,80900,187
|
|
20240624,105900,13549230500,81200,81000,81200,80900,517
|
|
20240624,105800,13507325800,81000,80600,81000,80600,1151
|
|
20240624,105700,13414424900,80700,80500,80700,80500,177
|
|
20240624,105600,13400145600,80500,80700,80700,80500,1224
|
|
20240624,105500,13301464600,80700,80600,80700,80400,730
|
|
20240624,105400,13242685200,80600,80700,80700,80500,797
|
|
20240624,105300,13178420800,80800,80700,80800,80700,157
|
|
20240624,105200,13165744100,80700,80800,80800,80600,166
|
|
20240624,105100,13152346800,80600,80600,80800,80500,597
|
|
20240624,105000,13104203800,80500,80600,80800,80500,1217
|
|
20240624,104900,13006170400,80600,81000,81100,80600,1854
|
|
20240624,104800,12856451100,80800,81100,81200,80800,1066
|
|
20240624,104700,12770181400,81000,80800,81100,80800,1524
|
|
20240624,104600,12646855600,80900,81300,81300,80800,2352
|
|
20240624,104500,12456152200,81400,81700,81800,81400,869
|
|
20240624,104400,12385262900,81700,81900,81900,81600,546
|
|
20240624,104300,12340610200,81900,82000,82000,81800,672
|
|
20240624,104200,12285568100,82000,81700,82000,81700,867
|
|
20240624,104100,12214544800,81700,81600,81700,81600,132
|
|
20240624,104000,12203769500,81600,81900,81900,81500,931
|
|
20240624,103900,12127725900,82000,81900,82000,81800,376
|
|
20240624,103800,12096930600,81900,81900,81900,81800,164
|
|
20240624,103700,12083509300,81900,81800,81900,81800,175
|
|
20240624,103600,12069184500,81800,81800,81900,81700,316
|
|
20240624,103500,12043333400,81800,81700,81800,81700,169
|
|
20240624,103400,12029509900,81700,81500,81800,81500,967
|
|
20240624,103300,11950532500,81500,81700,81800,81500,517
|
|
20240624,103200,11908316900,81600,81800,81800,81600,348
|
|
20240624,103100,11879895400,81800,81900,81900,81800,276
|
|
20240624,103000,11857314300,81900,81900,81900,81800,442
|
|
20240624,102900,11821134300,81900,81900,81900,81800,248
|
|
20240624,102800,11800833100,81900,81800,81900,81800,66
|
|
20240624,102700,11795429300,81900,81800,81900,81800,340
|
|
20240624,102600,11767592000,81800,81900,81900,81700,236
|
|
20240624,102500,11748282400,81800,81900,81900,81800,40
|
|
20240624,102400,11745006500,81900,81700,81900,81700,174
|
|
20240624,102300,11730770700,81600,81400,81700,81400,87
|
|
20240624,102200,11723673700,81400,81800,81800,81400,759
|
|
20240624,102100,11661845900,81800,81900,82000,81600,878
|
|
20240624,102000,11590063700,81900,82000,82000,81800,601
|
|
20240624,101900,11540866600,81900,81900,82000,81900,170
|
|
20240624,101800,11526943000,81900,81900,82000,81900,413
|
|
20240624,101700,11493091800,81900,81900,82000,81800,452
|
|
20240624,101600,11456108900,81900,81900,82000,81800,229
|
|
20240624,101500,11437357800,82000,81900,82000,81900,347
|
|
20240624,101400,11408928300,81900,82100,82100,81700,545
|
|
20240624,101300,11364294800,82100,82100,82100,82000,817
|
|
20240624,101200,11297225600,82100,82100,82200,82100,472
|
|
20240624,101100,11258442400,82100,82100,82200,81900,1458
|
|
20240624,101000,11138827100,82100,82200,82200,82000,480
|
|
20240624,100900,11099402000,82200,81900,82200,81900,1217
|
|
20240624,100800,10999536700,82000,82200,82200,81900,725
|
|
20240624,100700,10940062600,82200,82200,82300,82100,415
|
|
20240624,100600,10905946200,82200,82300,82300,82100,604
|
|
20240624,100500,10856292400,82300,82000,82300,81900,3136
|
|
20240624,100400,10598723200,82000,82000,82000,81800,258
|
|
20240624,100300,10577581800,82000,81600,82000,81600,1223
|
|
20240624,100200,10477470500,81600,81600,81600,81500,464
|
|
20240624,100100,10439608400,81600,81700,81700,81600,565
|
|
20240624,100000,10393479200,81700,81700,81800,81600,311
|
|
20240624,095900,10368067000,81700,81500,81700,81500,320
|
|
20240624,095800,10341947000,81600,81700,81700,81500,332
|
|
20240624,095700,10314859100,81700,81500,81700,81500,683
|
|
20240624,095600,10259182900,81500,81400,81500,81400,220
|
|
20240624,095500,10241270200,81400,81400,81500,81300,400
|
|
20240624,095400,10208726500,81300,81400,81500,81300,449
|
|
20240624,095300,10172166600,81400,81200,81400,81100,925
|
|
20240624,095200,10096956500,81200,81000,81200,80900,526
|
|
20240624,095100,10054354100,80900,81000,81300,80900,672
|
|
20240624,095000,9999882200,81000,80900,81100,80800,1028
|
|
20240624,094900,9916702100,80900,81100,81400,80800,1629
|
|
20240624,094800,9784803300,81100,81100,81400,81000,1127
|
|
20240624,094700,9693428500,81200,81500,81500,81100,1543
|
|
20240624,094600,9568099400,81500,81800,81800,81500,1184
|
|
20240624,094500,9471362800,81800,82000,82100,81800,1863
|
|
20240624,094400,9318646400,82000,82200,82200,82000,577
|
|
20240624,094300,9271277600,82100,82200,82200,82100,549
|
|
20240624,094200,9226174800,82200,82100,82200,82100,748
|
|
20240624,094100,9164707900,82100,82000,82200,81900,1429
|
|
20240624,094000,9047470500,81900,81900,82000,81900,485
|
|
20240624,093900,9007724800,82000,81800,82100,81800,1791
|
|
20240624,093800,8860897000,81700,82000,82000,81600,2167
|
|
20240624,093700,8683598100,82000,81700,82100,81700,1198
|
|
20240624,093600,8585402400,81700,81800,81900,81700,808
|
|
20240624,093500,8519326600,81900,82000,82000,81700,1044
|
|
20240624,093400,8433851300,82000,81700,82100,81600,4338
|
|
20240624,093300,8078530700,81700,81600,81800,81600,402
|
|
20240624,093200,8045676000,81600,81700,81700,81600,310
|
|
20240624,093100,8020357400,81700,81700,81900,81300,2602
|
|
20240624,093000,7808419600,81700,81500,81900,81400,571
|
|
20240624,092900,7761786600,81400,81800,81900,81400,1162
|
|
20240624,092800,7666883200,81700,81800,81800,81700,880
|
|
20240624,092700,7594953500,81700,81600,81800,81500,779
|
|
20240624,092600,7531345000,81600,82000,82000,81600,1125
|
|
20240624,092500,7439319900,82000,81900,82000,81600,1456
|
|
20240624,092400,7320106800,81900,81300,81900,81300,1744
|
|
20240624,092300,7177847100,81700,82500,82500,81300,4757
|
|
20240624,092200,6789001000,82100,82800,82800,82100,3669
|
|
20240624,092100,6486482400,82700,81800,82800,81700,3766
|
|
20240624,092000,6176893800,81900,81700,82000,81600,1375
|
|
20240624,091900,6064437100,81500,81800,81900,81400,3266
|
|
20240624,091800,5798071800,81800,82000,82300,81700,3056
|
|
20240624,091700,5547507800,81900,82900,82900,81900,6922
|
|
20240624,091600,4977291400,82900,81600,83000,81400,17092
|
|
20240624,091500,3568787500,81600,81800,81900,81500,8453
|
|
20240624,091400,2877333700,81800,81400,81800,81200,3972
|
|
20240624,091300,2553379200,81300,81100,81400,80700,4649
|
|
20240624,091200,2176349700,81200,80200,81200,80000,2791
|
|
20240624,091100,1951073000,80200,80700,80700,80100,3977
|
|
20240624,091000,1631019200,80700,79600,80700,79600,4603
|
|
20240624,090900,1261709900,79600,79300,79600,79000,625
|
|
20240624,090800,1212031500,79200,79000,79300,78800,1291
|
|
20240624,090700,1109979500,79000,79000,79100,78800,630
|
|
20240624,090600,1060227600,79000,79100,79100,78900,572
|
|
20240624,090500,1015007400,79000,79000,79200,78800,627
|
|
20240624,090400,965464800,79200,78800,79200,78600,648
|
|
20240624,090300,914285100,78600,78100,79100,78100,2010
|
|
20240624,090200,756104000,78100,78600,78700,77500,2553
|
|
20240624,090100,556253900,78600,79900,79900,78600,3852
|
|
20240624,090000,250176800,79900,80300,80300,79800,3020
|