671 lines
37 KiB
CSV
671 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,200800,153808900300,81000,81000,81000,81000,510255
|
|
20240613,200700,153808900300,81000,81000,81000,81000,0
|
|
20240613,200600,153808900300,81000,81000,81000,81000,0
|
|
20240613,200500,153808900300,81000,81000,81000,81000,0
|
|
20240613,200400,153808900300,81000,81000,81000,81000,0
|
|
20240613,200300,153808900300,81000,81000,81000,81000,0
|
|
20240613,200200,153808900300,81000,81000,81000,81000,0
|
|
20240613,200100,153808900300,81000,81000,81000,81000,0
|
|
20240613,200000,153808900300,81000,81000,81000,81000,0
|
|
20240613,195900,153808900300,81000,81000,81000,81000,0
|
|
20240613,195800,153808900300,81000,81000,81000,81000,0
|
|
20240613,195700,153808900300,81000,81000,81000,81000,0
|
|
20240613,195600,153808900300,81000,81000,81000,81000,0
|
|
20240613,195500,153808900300,81000,81000,81000,81000,0
|
|
20240613,195400,153808900300,81000,81000,81000,81000,0
|
|
20240613,195300,153808900300,81000,81000,81000,81000,0
|
|
20240613,195200,153808900300,81000,81000,81000,81000,0
|
|
20240613,195100,153808900300,81000,81000,81000,81000,0
|
|
20240613,195000,153808900300,81000,81000,81000,81000,0
|
|
20240613,194900,153808900300,81000,81000,81000,81000,0
|
|
20240613,194800,153808900300,81000,81000,81000,81000,0
|
|
20240613,194700,153808900300,81000,81000,81000,81000,0
|
|
20240613,194600,153808900300,81000,81000,81000,81000,0
|
|
20240613,194500,153808900300,81000,81000,81000,81000,0
|
|
20240613,194400,153808900300,81000,81000,81000,81000,0
|
|
20240613,194300,153808900300,81000,81000,81000,81000,0
|
|
20240613,194200,153808900300,81000,81000,81000,81000,0
|
|
20240613,194100,153808900300,81000,81000,81000,81000,0
|
|
20240613,194000,153808900300,81000,81000,81000,81000,0
|
|
20240613,193900,153808900300,81000,81000,81000,81000,0
|
|
20240613,193800,153808900300,81000,81000,81000,81000,510255
|
|
20240613,193700,153808900300,81000,81000,81000,81000,0
|
|
20240613,193600,153808900300,81000,81000,81000,81000,0
|
|
20240613,193500,153808900300,81000,81000,81000,81000,0
|
|
20240613,193400,153808900300,81000,81000,81000,81000,0
|
|
20240613,193300,153808900300,81000,81000,81000,81000,0
|
|
20240613,193200,153808900300,81000,81000,81000,81000,0
|
|
20240613,193100,153808900300,81000,81000,81000,81000,0
|
|
20240613,193000,153808900300,81000,81000,81000,81000,0
|
|
20240613,192900,153808900300,81000,81000,81000,81000,0
|
|
20240613,192800,153808900300,81000,81000,81000,81000,0
|
|
20240613,192700,153808900300,81000,81000,81000,81000,0
|
|
20240613,192600,153808900300,81000,81000,81000,81000,0
|
|
20240613,192500,153808900300,81000,81000,81000,81000,0
|
|
20240613,192400,153808900300,81000,81000,81000,81000,0
|
|
20240613,192300,153808900300,81000,81000,81000,81000,0
|
|
20240613,192200,153808900300,81000,81000,81000,81000,0
|
|
20240613,192100,153808900300,81000,81000,81000,81000,0
|
|
20240613,192000,153808900300,81000,81000,81000,81000,0
|
|
20240613,191900,153808900300,81000,81000,81000,81000,0
|
|
20240613,191800,153808900300,81000,81000,81000,81000,0
|
|
20240613,191700,153808900300,81000,81000,81000,81000,0
|
|
20240613,191600,153808900300,81000,81000,81000,81000,0
|
|
20240613,191500,153808900300,81000,81000,81000,81000,0
|
|
20240613,191400,153808900300,81000,81000,81000,81000,0
|
|
20240613,191300,153808900300,81000,81000,81000,81000,0
|
|
20240613,191200,153808900300,81000,81000,81000,81000,0
|
|
20240613,191100,153808900300,81000,81000,81000,81000,0
|
|
20240613,191000,153808900300,81000,81000,81000,81000,0
|
|
20240613,190900,153808900300,81000,81000,81000,81000,0
|
|
20240613,190800,153808900300,81000,81000,81000,81000,510255
|
|
20240613,190700,153808900300,81000,81000,81000,81000,0
|
|
20240613,190600,153808900300,81000,81000,81000,81000,0
|
|
20240613,190500,153808900300,81000,81000,81000,81000,0
|
|
20240613,190400,153808900300,81000,81000,81000,81000,0
|
|
20240613,190300,153808900300,81000,81000,81000,81000,0
|
|
20240613,190200,153808900300,81000,81000,81000,81000,0
|
|
20240613,190100,153808900300,81000,81000,81000,81000,0
|
|
20240613,190000,153808900300,81000,81000,81000,81000,0
|
|
20240613,185900,153808900300,81000,81000,81000,81000,0
|
|
20240613,185800,153808900300,81000,81000,81000,81000,0
|
|
20240613,185700,153808900300,81000,81000,81000,81000,0
|
|
20240613,185600,153808900300,81000,81000,81000,81000,0
|
|
20240613,185500,153808900300,81000,81000,81000,81000,0
|
|
20240613,185400,153808900300,81000,81000,81000,81000,0
|
|
20240613,185300,153808900300,81000,81000,81000,81000,0
|
|
20240613,185200,153808900300,81000,81000,81000,81000,0
|
|
20240613,185100,153808900300,81000,81000,81000,81000,0
|
|
20240613,185000,153808900300,81000,81000,81000,81000,0
|
|
20240613,184900,153808900300,81000,81000,81000,81000,0
|
|
20240613,184800,153808900300,81000,81000,81000,81000,0
|
|
20240613,184700,153808900300,81000,81000,81000,81000,0
|
|
20240613,184600,153808900300,81000,81000,81000,81000,0
|
|
20240613,184500,153808900300,81000,81000,81000,81000,0
|
|
20240613,184400,153808900300,81000,81000,81000,81000,0
|
|
20240613,184300,153808900300,81000,81000,81000,81000,0
|
|
20240613,184200,153808900300,81000,81000,81000,81000,0
|
|
20240613,184100,153808900300,81000,81000,81000,81000,0
|
|
20240613,184000,153808900300,81000,81000,81000,81000,0
|
|
20240613,183900,153808900300,81000,81000,81000,81000,0
|
|
20240613,183800,153808900300,81000,81000,81000,81000,510255
|
|
20240613,183700,153808900300,81000,81000,81000,81000,0
|
|
20240613,183600,153808900300,81000,81000,81000,81000,0
|
|
20240613,183500,153808900300,81000,81000,81000,81000,0
|
|
20240613,183400,153808900300,81000,81000,81000,81000,0
|
|
20240613,183300,153808900300,81000,81000,81000,81000,0
|
|
20240613,183200,153808900300,81000,81000,81000,81000,0
|
|
20240613,183100,153808900300,81000,81000,81000,81000,0
|
|
20240613,183000,153808900300,81000,81000,81000,81000,0
|
|
20240613,182900,153808900300,81000,81000,81000,81000,0
|
|
20240613,182800,153808900300,81000,81000,81000,81000,0
|
|
20240613,182700,153808900300,81000,81000,81000,81000,0
|
|
20240613,182600,153808900300,81000,81000,81000,81000,0
|
|
20240613,182500,153808900300,81000,81000,81000,81000,0
|
|
20240613,182400,153808900300,81000,81000,81000,81000,0
|
|
20240613,182300,153808900300,81000,81000,81000,81000,0
|
|
20240613,182200,153808900300,81000,81000,81000,81000,0
|
|
20240613,182100,153808900300,81000,81000,81000,81000,0
|
|
20240613,182000,153808900300,81000,81000,81000,81000,0
|
|
20240613,181900,153808900300,81000,81000,81000,81000,0
|
|
20240613,181800,153808900300,81000,81000,81000,81000,0
|
|
20240613,181700,153808900300,81000,81000,81000,81000,0
|
|
20240613,181600,153808900300,81000,81000,81000,81000,0
|
|
20240613,181500,153808900300,81000,81000,81000,81000,0
|
|
20240613,181400,153808900300,81000,81000,81000,81000,0
|
|
20240613,181300,153808900300,81000,81000,81000,81000,0
|
|
20240613,181200,153808900300,81000,81000,81000,81000,0
|
|
20240613,181100,153808900300,81000,81000,81000,81000,0
|
|
20240613,181000,153808900300,81000,81000,81000,81000,0
|
|
20240613,180900,153808900300,81000,81000,81000,81000,0
|
|
20240613,180800,153808900300,81000,81000,81000,81000,510255
|
|
20240613,180700,153808900300,81000,81000,81000,81000,0
|
|
20240613,180600,153808900300,81000,81000,81000,81000,0
|
|
20240613,180500,153808900300,81000,81000,81000,81000,0
|
|
20240613,180400,153808900300,81000,81000,81000,81000,0
|
|
20240613,180300,153808900300,81000,81000,81000,81000,0
|
|
20240613,180200,153808900300,81000,81000,81000,81000,0
|
|
20240613,180100,153808900300,81000,81000,81000,81000,0
|
|
20240613,180000,153808900300,81000,81000,81000,81000,0
|
|
20240613,175900,153808900300,81000,81000,81000,81000,0
|
|
20240613,175800,153808900300,81000,81000,81000,81000,0
|
|
20240613,175700,153808900300,81000,81000,81000,81000,0
|
|
20240613,175600,153808900300,81000,81000,81000,81000,0
|
|
20240613,175500,153808900300,81000,81000,81000,81000,0
|
|
20240613,175400,153808900300,81000,81000,81000,81000,0
|
|
20240613,175300,153808900300,81000,81000,81000,81000,0
|
|
20240613,175200,153808900300,81000,81000,81000,81000,0
|
|
20240613,175100,153808900300,81000,81000,81000,81000,0
|
|
20240613,175000,153808900300,81000,81000,81000,81000,0
|
|
20240613,174900,153808900300,81000,81000,81000,81000,0
|
|
20240613,174800,153808900300,81000,81000,81000,81000,0
|
|
20240613,174700,153808900300,81000,81000,81000,81000,0
|
|
20240613,174600,153808900300,81000,81000,81000,81000,0
|
|
20240613,174500,153808900300,81000,81000,81000,81000,0
|
|
20240613,174400,153808900300,81000,81000,81000,81000,0
|
|
20240613,174300,153808900300,81000,81000,81000,81000,0
|
|
20240613,174200,153808900300,81000,81000,81000,81000,0
|
|
20240613,174100,153808900300,81000,81000,81000,81000,0
|
|
20240613,174000,153808900300,81000,81000,81000,81000,0
|
|
20240613,173900,153808900300,81000,81000,81000,81000,0
|
|
20240613,173800,153808900300,81000,81000,81000,81000,510255
|
|
20240613,173700,153808900300,81000,81000,81000,81000,0
|
|
20240613,173600,153808900300,81000,81000,81000,81000,0
|
|
20240613,173500,153808900300,81000,81000,81000,81000,0
|
|
20240613,173400,153808900300,81000,81000,81000,81000,0
|
|
20240613,173300,153808900300,81000,81000,81000,81000,0
|
|
20240613,173200,153808900300,81000,81000,81000,81000,0
|
|
20240613,173100,153808900300,81000,81000,81000,81000,0
|
|
20240613,173000,153808900300,81000,81000,81000,81000,0
|
|
20240613,172900,153808900300,81000,81000,81000,81000,0
|
|
20240613,172800,153808900300,81000,81000,81000,81000,0
|
|
20240613,172700,153808900300,81000,81000,81000,81000,0
|
|
20240613,172600,153808900300,81000,81000,81000,81000,0
|
|
20240613,172500,153808900300,81000,81000,81000,81000,0
|
|
20240613,172400,153808900300,81000,81000,81000,81000,0
|
|
20240613,172300,153808900300,81000,81000,81000,81000,0
|
|
20240613,172200,153808900300,81000,81000,81000,81000,0
|
|
20240613,172100,153808900300,81000,81000,81000,81000,0
|
|
20240613,172000,153808900300,81000,81000,81000,81000,0
|
|
20240613,171900,153808900300,81000,81000,81000,81000,0
|
|
20240613,171800,153808900300,81000,81000,81000,81000,0
|
|
20240613,171700,153808900300,81000,81000,81000,81000,0
|
|
20240613,171600,153808900300,81000,81000,81000,81000,0
|
|
20240613,171500,153808900300,81000,81000,81000,81000,0
|
|
20240613,171400,153808900300,81000,81000,81000,81000,0
|
|
20240613,171300,153808900300,81000,81000,81000,81000,0
|
|
20240613,171200,153808900300,81000,81000,81000,81000,0
|
|
20240613,171100,153808900300,81000,81000,81000,81000,0
|
|
20240613,171000,153808900300,81000,81000,81000,81000,0
|
|
20240613,170900,153808900300,81000,81000,81000,81000,0
|
|
20240613,170800,153808900300,81000,81000,81000,81000,510255
|
|
20240613,170700,153808900300,81000,81000,81000,81000,0
|
|
20240613,170600,153808900300,81000,81000,81000,81000,0
|
|
20240613,170500,153808900300,81000,81000,81000,81000,0
|
|
20240613,170400,153808900300,81000,81000,81000,81000,0
|
|
20240613,170300,153808900300,81000,81000,81000,81000,0
|
|
20240613,170200,153808900300,81000,81000,81000,81000,0
|
|
20240613,170100,153808900300,81000,81000,81000,81000,0
|
|
20240613,170000,153808900300,81000,81000,81000,81000,0
|
|
20240613,165900,153808900300,81000,81000,81000,81000,0
|
|
20240613,165800,153808900300,81000,81000,81000,81000,0
|
|
20240613,165700,153808900300,81000,81000,81000,81000,0
|
|
20240613,165600,153808900300,81000,81000,81000,81000,0
|
|
20240613,165500,153808900300,81000,81000,81000,81000,0
|
|
20240613,165400,153808900300,81000,81000,81000,81000,0
|
|
20240613,165300,153808900300,81000,81000,81000,81000,0
|
|
20240613,165200,153808900300,81000,81000,81000,81000,0
|
|
20240613,165100,153808900300,81000,81000,81000,81000,0
|
|
20240613,165000,153808900300,81000,81000,81000,81000,0
|
|
20240613,164900,153808900300,81000,81000,81000,81000,0
|
|
20240613,164800,153808900300,81000,81000,81000,81000,0
|
|
20240613,164700,153808900300,81000,81000,81000,81000,0
|
|
20240613,164600,153808900300,81000,81000,81000,81000,0
|
|
20240613,164500,153808900300,81000,81000,81000,81000,0
|
|
20240613,164400,153808900300,81000,81000,81000,81000,0
|
|
20240613,164300,153808900300,81000,81000,81000,81000,0
|
|
20240613,164200,153808900300,81000,81000,81000,81000,0
|
|
20240613,164100,153808900300,81000,81000,81000,81000,0
|
|
20240613,164000,153808900300,81000,81000,81000,81000,0
|
|
20240613,163900,153808900300,81000,81000,81000,81000,0
|
|
20240613,163800,153808900300,81000,81000,81000,81000,510255
|
|
20240613,163700,153808900300,81000,81000,81000,81000,0
|
|
20240613,163600,153808900300,81000,81000,81000,81000,0
|
|
20240613,163500,153808900300,81000,81000,81000,81000,0
|
|
20240613,163400,153808900300,81000,81000,81000,81000,0
|
|
20240613,163300,153808900300,81000,81000,81000,81000,0
|
|
20240613,163200,153808900300,81000,81000,81000,81000,0
|
|
20240613,163100,153808900300,81000,81000,81000,81000,0
|
|
20240613,163000,153808900300,81000,81000,81000,81000,0
|
|
20240613,162900,153808900300,81000,81000,81000,81000,0
|
|
20240613,162800,153808900300,81000,81000,81000,81000,0
|
|
20240613,162700,153808900300,81000,81000,81000,81000,0
|
|
20240613,162600,153808900300,81000,81000,81000,81000,0
|
|
20240613,162500,153808900300,81000,81000,81000,81000,0
|
|
20240613,162400,153808900300,81000,81000,81000,81000,0
|
|
20240613,162300,153808900300,81000,81000,81000,81000,0
|
|
20240613,162200,153808900300,81000,81000,81000,81000,0
|
|
20240613,162100,153808900300,81000,81000,81000,81000,0
|
|
20240613,162000,153808900300,81000,81000,81000,81000,0
|
|
20240613,161900,153808900300,81000,81000,81000,81000,0
|
|
20240613,161800,153808900300,81000,81000,81000,81000,0
|
|
20240613,161700,153808900300,81000,81000,81000,81000,0
|
|
20240613,161600,153808900300,81000,81000,81000,81000,0
|
|
20240613,161500,153808900300,81000,81000,81000,81000,0
|
|
20240613,161400,153808900300,81000,81000,81000,81000,0
|
|
20240613,161300,153808900300,81000,81000,81000,81000,0
|
|
20240613,161200,153808900300,81000,81000,81000,81000,0
|
|
20240613,161100,153808900300,81000,81000,81000,81000,0
|
|
20240613,161000,153808900300,81000,81000,81000,81000,0
|
|
20240613,160900,153808900300,81000,81000,81000,81000,0
|
|
20240613,160800,153808900300,81000,81000,81000,81000,510255
|
|
20240613,160700,153808900300,81000,81000,81000,81000,0
|
|
20240613,160600,153808900300,81000,81000,81000,81000,0
|
|
20240613,160500,153808900300,81000,81000,81000,81000,0
|
|
20240613,160400,153808900300,81000,81000,81000,81000,0
|
|
20240613,160300,153808900300,81000,81000,81000,81000,0
|
|
20240613,160200,153808900300,81000,81000,81000,81000,0
|
|
20240613,160100,153808900300,81000,81000,81000,81000,0
|
|
20240613,160000,153808900300,81000,81000,81000,81000,0
|
|
20240613,155900,153808900300,81000,81000,81000,81000,0
|
|
20240613,155800,153808900300,81000,81000,81000,81000,0
|
|
20240613,155700,153808900300,81000,81000,81000,81000,0
|
|
20240613,155600,153808900300,81000,81000,81000,81000,0
|
|
20240613,155500,153808900300,81000,81000,81000,81000,0
|
|
20240613,155400,153808900300,81000,81000,81000,81000,0
|
|
20240613,155300,153808900300,81000,81000,81000,81000,0
|
|
20240613,155200,153808900300,81000,81000,81000,81000,0
|
|
20240613,155100,153808900300,81000,81000,81000,81000,0
|
|
20240613,155000,153808900300,81000,81000,81000,81000,0
|
|
20240613,154900,153808900300,81000,81000,81000,81000,0
|
|
20240613,154800,153808900300,81000,81000,81000,81000,0
|
|
20240613,154700,153808900300,81000,81000,81000,81000,0
|
|
20240613,154600,153808900300,81000,81000,81000,81000,0
|
|
20240613,154500,153808900300,81000,81000,81000,81000,0
|
|
20240613,154400,153808900300,81000,81000,81000,81000,0
|
|
20240613,154300,153808900300,81000,81000,81000,81000,0
|
|
20240613,154200,153808900300,81000,81000,81000,81000,0
|
|
20240613,154100,153808900300,81000,81000,81000,81000,0
|
|
20240613,154000,153808900300,81000,81000,81000,81000,0
|
|
20240613,153900,153808900300,81000,81000,81000,81000,0
|
|
20240613,153800,153808900300,81000,81000,81000,81000,510255
|
|
20240613,153700,153808900300,81000,81000,81000,81000,0
|
|
20240613,153600,153808900300,81000,81000,81000,81000,0
|
|
20240613,153500,153808900300,81000,81000,81000,81000,0
|
|
20240613,153400,153808900300,81000,81000,81000,81000,0
|
|
20240613,153300,153808900300,81000,81000,81000,81000,0
|
|
20240613,153200,153808900300,81000,81000,81000,81000,0
|
|
20240613,153100,153808900300,81000,81000,81000,81000,0
|
|
20240613,153000,153808900300,81000,81000,81000,81000,510255
|
|
20240613,152900,112478245300,80700,80700,80700,80700,0
|
|
20240613,152800,112478245300,80700,80700,80700,80700,0
|
|
20240613,152700,112478245300,80700,80700,80700,80700,0
|
|
20240613,152600,112478245300,80700,80700,80700,80700,0
|
|
20240613,152500,112478245300,80700,80700,80700,80700,0
|
|
20240613,152400,112478245300,80700,80700,80700,80700,0
|
|
20240613,152300,112478245300,80700,80700,80700,80700,0
|
|
20240613,152200,112478245300,80700,80700,80700,80700,0
|
|
20240613,152100,112478245300,80700,80700,80700,80700,0
|
|
20240613,152000,112478245300,80700,80700,80700,80700,0
|
|
20240613,151900,112478245300,80700,80400,80700,80400,3975
|
|
20240613,151800,112158048500,80400,80400,80500,80300,5740
|
|
20240613,151700,111696486900,80400,80400,80500,80400,2127
|
|
20240613,151600,111525377300,80400,80400,80500,80400,5195
|
|
20240613,151500,111107262300,80400,80300,80500,80300,9640
|
|
20240613,151400,110332182200,80300,80500,80600,80300,15707
|
|
20240613,151300,109067957200,80500,80600,80600,80500,2286
|
|
20240613,151200,108883873800,80500,80500,80600,80500,1197
|
|
20240613,151100,108787511400,80600,80700,80700,80500,8401
|
|
20240613,151000,108110449300,80600,80600,80700,80600,2728
|
|
20240613,150900,107890417800,80700,80600,80700,80600,1584
|
|
20240613,150800,107762714300,80600,80600,80700,80600,1065
|
|
20240613,150700,107676850600,80700,80600,80700,80600,5161
|
|
20240613,150600,107260744300,80600,80700,80800,80600,7343
|
|
20240613,150500,106668207500,80700,80700,80800,80700,2338
|
|
20240613,150400,106479443400,80700,80700,80800,80700,1785
|
|
20240613,150300,106335349700,80700,80800,80800,80700,1199
|
|
20240613,150200,106238522000,80800,80700,80800,80700,775
|
|
20240613,150100,106175955800,80800,80600,80800,80600,5250
|
|
20240613,150000,105752264500,80700,80600,80700,80600,3550
|
|
20240613,145900,105465868800,80600,80600,80700,80600,3332
|
|
20240613,145800,105197149600,80600,80700,80700,80600,2069
|
|
20240613,145700,105030338600,80600,80700,80800,80600,8915
|
|
20240613,145600,104310957900,80700,80700,80800,80600,10101
|
|
20240613,145500,103495823900,80800,80500,80800,80500,10176
|
|
20240613,145400,102675539100,80500,80500,80600,80500,2112
|
|
20240613,145300,102505401900,80500,80500,80600,80500,1589
|
|
20240613,145200,102377414500,80500,80600,80600,80500,1730
|
|
20240613,145100,102238074000,80600,80500,80600,80500,3670
|
|
20240613,145000,101942372500,80500,80500,80600,80500,3991
|
|
20240613,144900,101620802800,80500,80500,80600,80500,969
|
|
20240613,144800,101542780500,80500,80800,80900,80500,14545
|
|
20240613,144700,100368929900,80900,80700,80900,80700,10717
|
|
20240613,144600,99502868700,80800,80800,80800,80700,1509
|
|
20240613,144500,99381013600,80700,80700,80800,80600,5088
|
|
20240613,144400,98970403200,80600,80600,80700,80600,4320
|
|
20240613,144300,98621848300,80600,80600,80700,80600,1254
|
|
20240613,144200,98520750400,80700,80600,80700,80600,687
|
|
20240613,144100,98465361900,80600,80600,80700,80600,890
|
|
20240613,144000,98393614100,80700,80700,80800,80600,2873
|
|
20240613,143900,98161813200,80700,80700,80800,80700,772
|
|
20240613,143800,98099490700,80700,80600,80800,80600,1572
|
|
20240613,143700,97972626500,80700,80700,80800,80700,1359
|
|
20240613,143600,97862939000,80800,80600,80800,80600,2952
|
|
20240613,143500,97624761200,80500,80400,80600,80400,4160
|
|
20240613,143400,97289868300,80400,80400,80500,80400,960
|
|
20240613,143300,97212634900,80400,80600,80600,80400,2885
|
|
20240613,143200,96980386300,80500,80500,80600,80500,6152
|
|
20240613,143100,96485077100,80600,80500,80700,80500,14883
|
|
20240613,143000,95285490200,80500,80500,80600,80500,5349
|
|
20240613,142900,94854819000,80600,80600,80600,80500,1459
|
|
20240613,142800,94737274800,80600,80500,80600,80500,826
|
|
20240613,142700,94670732400,80500,80500,80600,80500,1802
|
|
20240613,142600,94525590400,80500,80500,80600,80500,913
|
|
20240613,142500,94452043600,80500,80600,80700,80500,2105
|
|
20240613,142400,94282421900,80600,80700,80700,80600,10058
|
|
20240613,142300,93470917200,80700,80700,80800,80700,1892
|
|
20240613,142200,93318148300,80700,80700,80800,80700,1846
|
|
20240613,142100,93169072200,80700,80700,80800,80700,547
|
|
20240613,142000,93124919700,80800,80700,80800,80700,958
|
|
20240613,141900,93047571900,80700,80800,80900,80700,2774
|
|
20240613,141800,92823457100,80900,80800,80900,80800,842
|
|
20240613,141700,92755387500,80800,80800,80900,80800,1116
|
|
20240613,141600,92665209600,80800,80800,80900,80800,924
|
|
20240613,141500,92590517100,80900,80900,81000,80800,4534
|
|
20240613,141400,92223716900,80900,80900,81000,80900,485
|
|
20240613,141300,92184467100,80900,80900,81000,80900,322
|
|
20240613,141200,92158411300,80900,81000,81100,80900,13626
|
|
20240613,141100,91054609300,81000,81000,81100,81000,1767
|
|
20240613,141000,90911423200,81000,81000,81100,81000,1097
|
|
20240613,140900,90822507900,81100,81100,81100,81000,1446
|
|
20240613,140800,90705274100,81000,81000,81100,81000,1010
|
|
20240613,140700,90623408000,81000,81000,81100,81000,1164
|
|
20240613,140600,90529059700,81100,81100,81100,81000,647
|
|
20240613,140500,90476619100,81000,81000,81100,81000,1002
|
|
20240613,140400,90395393000,81000,81000,81100,81000,1167
|
|
20240613,140300,90300779700,81000,81000,81100,81000,1115
|
|
20240613,140200,90210415000,81000,81200,81200,81000,4508
|
|
20240613,140100,89844832800,81100,81200,81200,81100,528
|
|
20240613,140000,89801978400,81200,81200,81300,81100,6254
|
|
20240613,135900,89294198800,81300,81200,81300,81200,1482
|
|
20240613,135800,89173784300,81300,81200,81300,81200,859
|
|
20240613,135700,89103976700,81200,81200,81300,81200,1331
|
|
20240613,135600,88995832600,81300,81200,81300,81200,1272
|
|
20240613,135500,88892465300,81200,81200,81300,81200,834
|
|
20240613,135400,88824682700,81300,81200,81300,81200,658
|
|
20240613,135300,88771218500,81200,81300,81300,81200,1721
|
|
20240613,135200,88631357700,81300,81300,81300,81200,899
|
|
20240613,135100,88558296800,81300,81200,81300,81200,1138
|
|
20240613,135000,88465812600,81300,81200,81300,81200,878
|
|
20240613,134900,88394479800,81200,81100,81300,81100,4569
|
|
20240613,134800,88023387300,81100,81100,81200,81100,502
|
|
20240613,134700,87982654200,81200,81100,81200,81100,1482
|
|
20240613,134600,87862385100,81100,81200,81200,81100,708
|
|
20240613,134500,87804919100,81100,81000,81200,81000,1561
|
|
20240613,134400,87678318500,81000,81000,81100,81000,3123
|
|
20240613,134300,87425184400,81000,81100,81100,81000,1207
|
|
20240613,134200,87327352100,81000,81000,81100,81000,876
|
|
20240613,134100,87256376200,81100,81000,81100,81000,1850
|
|
20240613,134000,87106501100,81000,81000,81100,81000,992
|
|
20240613,133900,87026087300,81000,81000,81100,81000,999
|
|
20240613,133800,86945130900,81000,81100,81200,81000,2664
|
|
20240613,133700,86729078500,81200,81100,81200,81100,652
|
|
20240613,133600,86676175300,81100,81100,81200,81100,2429
|
|
20240613,133500,86479071900,81100,81100,81200,81100,642
|
|
20240613,133400,86426984100,81200,81100,81200,81100,684
|
|
20240613,133300,86371468800,81200,81100,81200,81100,972
|
|
20240613,133200,86292618700,81100,81000,81200,81000,2936
|
|
20240613,133100,86054497000,81000,81000,81100,80900,4929
|
|
20240613,133000,85655102500,80900,80900,81000,80900,722
|
|
20240613,132900,85596678900,81000,81000,81000,80900,921
|
|
20240613,132800,85522132900,80900,80800,81000,80800,3231
|
|
20240613,132700,85260763500,80800,80800,80900,80800,1633
|
|
20240613,132600,85128726100,80800,80800,80900,80800,668
|
|
20240613,132500,85074719100,80800,80800,80900,80800,1483
|
|
20240613,132400,84954798600,80800,80700,80900,80700,4565
|
|
20240613,132300,84585920200,80700,80700,80800,80700,1278
|
|
20240613,132200,84482760100,80700,80800,80900,80700,2534
|
|
20240613,132100,84277992600,80900,80900,80900,80800,1490
|
|
20240613,132000,84157489800,80900,80900,81000,80800,9152
|
|
20240613,131900,83417038200,80900,80900,81000,80900,1875
|
|
20240613,131800,83265293900,80900,80900,81000,80900,1069
|
|
20240613,131700,83178783300,80900,80900,81000,80900,912
|
|
20240613,131600,83104981100,80900,81100,81100,80900,3420
|
|
20240613,131500,82827945300,81000,81000,81100,81000,1372
|
|
20240613,131400,82716778400,81000,81100,81100,81000,1127
|
|
20240613,131300,82625440600,81000,81000,81100,81000,1549
|
|
20240613,131200,82499893900,81000,81000,81100,81000,2530
|
|
20240613,131100,82294960800,81000,81100,81100,81000,650
|
|
20240613,131000,82242283700,81100,80900,81100,80900,9171
|
|
20240613,130900,81499439300,80900,80900,81000,80900,1109
|
|
20240613,130800,81409718400,80900,80900,81000,80900,1475
|
|
20240613,130700,81290364700,80900,81000,81000,80900,1727
|
|
20240613,130600,81150537900,80900,81000,81100,80900,5961
|
|
20240613,130500,80667729000,81000,81000,81100,81000,1429
|
|
20240613,130400,80551946600,81000,81100,81100,81000,882
|
|
20240613,130300,80480488300,81000,81000,81100,81000,3361
|
|
20240613,130200,80208222600,81000,81000,81100,81000,1272
|
|
20240613,130100,80105132200,81000,81000,81100,81000,781
|
|
20240613,130000,80041851600,81000,81000,81100,81000,981
|
|
20240613,125900,79962367100,81000,81000,81100,81000,829
|
|
20240613,125800,79895191200,81000,81000,81100,81000,994
|
|
20240613,125700,79814665000,81100,81000,81100,81000,698
|
|
20240613,125600,79758118500,81000,81000,81100,81000,787
|
|
20240613,125500,79694357600,81000,81000,81100,81000,4435
|
|
20240613,125400,79334767100,81000,81000,81100,81000,2114
|
|
20240613,125300,79163486200,81000,81000,81100,81000,4419
|
|
20240613,125200,78805484900,81000,80900,81100,80900,1320
|
|
20240613,125100,78698588600,80900,81000,81100,80900,2773
|
|
20240613,125000,78474050000,81000,81000,81100,81000,918
|
|
20240613,124900,78399669600,81000,81000,81100,81000,1475
|
|
20240613,124800,78280179600,81100,81000,81200,81000,6153
|
|
20240613,124700,77781258800,81000,81000,81100,81000,1796
|
|
20240613,124600,77635777400,81000,81000,81100,81000,1515
|
|
20240613,124500,77512978100,81000,80900,81000,80900,3896
|
|
20240613,124400,77197456900,80900,81000,81000,80900,782
|
|
20240613,124300,77134183300,80900,80900,81000,80900,1321
|
|
20240613,124200,77027243800,80900,81000,81100,80900,5718
|
|
20240613,124100,76564069800,81000,81000,81100,81000,514
|
|
20240613,124000,76522433500,81000,80900,81000,80900,1792
|
|
20240613,123900,76377337400,81000,80900,81000,80900,1011
|
|
20240613,123800,76295505900,81000,80900,81000,80900,623
|
|
20240613,123700,76245087300,81000,81000,81100,80900,980
|
|
20240613,123600,76165729400,81000,81000,81100,81000,962
|
|
20240613,123500,76087802700,81100,81000,81100,80900,6896
|
|
20240613,123400,75529219500,81000,80900,81100,80900,7889
|
|
20240613,123300,74890140300,80900,80800,81000,80700,11999
|
|
20240613,123200,73918887500,80700,80700,80900,80700,3240
|
|
20240613,123100,73657129000,80700,80700,80800,80700,1320
|
|
20240613,123000,73550552000,80700,80700,80800,80700,603
|
|
20240613,122900,73501871400,80700,80700,80800,80700,766
|
|
20240613,122800,73440030700,80700,80800,80900,80700,5543
|
|
20240613,122700,72992477400,80700,80800,80900,80700,4981
|
|
20240613,122600,72590074700,80800,80900,80900,80800,3291
|
|
20240613,122500,72324076400,80800,80900,80900,80800,6189
|
|
20240613,122400,71823510400,80900,80900,81000,80900,1038
|
|
20240613,122300,71739507200,81000,80900,81000,80900,1662
|
|
20240613,122200,71604933500,80900,80900,81100,80900,1868
|
|
20240613,122100,71453663600,80900,80900,81000,80900,653
|
|
20240613,122000,71400817300,80900,80900,81100,80900,2663
|
|
20240613,121900,71185260900,80900,80900,81000,80900,1398
|
|
20240613,121800,71072078000,81000,80900,81000,80900,1179
|
|
20240613,121700,70976633900,80900,81000,81100,80900,8374
|
|
20240613,121600,70298366400,81000,81000,81100,81000,1488
|
|
20240613,121500,70177779700,81000,81000,81100,81000,687
|
|
20240613,121400,70122119200,81000,81000,81100,81000,1214
|
|
20240613,121300,70023747600,81100,81000,81100,81000,846
|
|
20240613,121200,69955206200,81000,81000,81100,81000,917
|
|
20240613,121100,69880908700,81000,80900,81100,80900,583
|
|
20240613,121000,69833689700,81000,81000,81100,80900,6593
|
|
20240613,120900,69299670900,81100,80900,81100,80900,1247
|
|
20240613,120800,69198656600,81000,80900,81000,80900,1617
|
|
20240613,120700,69067766100,80900,81000,81100,80900,6122
|
|
20240613,120600,68571977900,81000,81000,81100,81000,1770
|
|
20240613,120500,68428591700,81000,81000,81100,81000,524
|
|
20240613,120400,68386134500,81000,81000,81100,81000,1800
|
|
20240613,120300,68240271900,81000,81000,81100,81000,2529
|
|
20240613,120200,68035399100,81000,81000,81100,81000,695
|
|
20240613,120100,67979092100,81000,81100,81100,81000,519
|
|
20240613,120000,67937047200,81100,81000,81100,81000,733
|
|
20240613,115900,67877646000,81000,81000,81100,81000,775
|
|
20240613,115800,67814831400,81000,81000,81100,81000,691
|
|
20240613,115700,67758846000,81100,81000,81100,81000,433
|
|
20240613,115600,67723754400,81000,81000,81100,81000,662
|
|
20240613,115500,67670101400,81000,81000,81100,81000,584
|
|
20240613,115400,67622784400,81100,81000,81100,81000,763
|
|
20240613,115300,67560963900,81000,81000,81100,81000,542
|
|
20240613,115200,67517060200,81000,81000,81100,80900,6365
|
|
20240613,115100,67001485400,81100,81000,81100,81000,478
|
|
20240613,115000,66962749100,81000,81000,81100,81000,562
|
|
20240613,114900,66917207000,81000,81000,81100,81000,903
|
|
20240613,114800,66844030800,81000,81000,81100,81000,555
|
|
20240613,114700,66799054700,81100,81000,81100,81000,516
|
|
20240613,114600,66757249400,81000,81000,81100,81000,705
|
|
20240613,114500,66700125900,81000,81000,81100,81000,867
|
|
20240613,114400,66629875800,81000,81000,81100,81000,557
|
|
20240613,114300,66584736600,81000,81000,81100,81000,353
|
|
20240613,114200,66556129300,81100,81000,81100,81000,1512
|
|
20240613,114100,66433532600,81100,81000,81100,81000,409
|
|
20240613,114000,66400383400,81000,81000,81100,81000,622
|
|
20240613,113900,66349984900,81000,80900,81100,80900,3932
|
|
20240613,113800,66031446000,80900,81000,81000,80900,2166
|
|
20240613,113700,65856117600,80900,81000,81000,80900,5849
|
|
20240613,113600,65382438500,81000,81000,81100,81000,814
|
|
20240613,113500,65316481100,81000,81000,81100,80900,538
|
|
20240613,113400,65272897800,80900,81000,81100,80900,2481
|
|
20240613,113300,65071948000,81000,81000,81100,81000,1618
|
|
20240613,113200,64940867000,81000,80900,81100,80900,4289
|
|
20240613,113100,64593446700,81000,81000,81000,80900,923
|
|
20240613,113000,64518727800,81000,80900,81000,80900,346
|
|
20240613,112900,64490724000,81000,80900,81000,80800,9509
|
|
20240613,112800,63721558100,80900,81000,81000,80900,669
|
|
20240613,112700,63667406800,81000,81000,81100,80800,15246
|
|
20240613,112600,62433301300,81000,81000,81100,81000,1273
|
|
20240613,112500,62330178800,81000,81000,81200,81000,2799
|
|
20240613,112400,62103191700,81000,81000,81200,81000,4245
|
|
20240613,112300,61758911900,81100,81000,81100,81000,1697
|
|
20240613,112200,61621307100,81000,80900,81100,80800,4793
|
|
20240613,112100,61233459400,80900,81000,81100,80900,15321
|
|
20240613,112000,59992695200,81000,81200,81200,81000,2238
|
|
20240613,111900,59811236200,81200,81000,81200,81000,1150
|
|
20240613,111800,59718007600,81000,81100,81200,81000,1912
|
|
20240613,111700,59562945000,81100,81000,81200,81000,2434
|
|
20240613,111600,59365565100,81000,81200,81200,81000,6331
|
|
20240613,111500,58852144300,81100,81100,81200,81100,577
|
|
20240613,111400,58805324600,81100,81100,81200,81100,350
|
|
20240613,111300,58776927000,81200,81300,81300,81100,3609
|
|
20240613,111200,58483899900,81200,81200,81300,81200,1192
|
|
20240613,111100,58387025300,81300,81200,81300,81200,390
|
|
20240613,111000,58355335900,81300,81200,81300,81200,4295
|
|
20240613,110900,58006449200,81100,81100,81200,81100,573
|
|
20240613,110800,57959969000,81200,81100,81200,81100,1394
|
|
20240613,110700,57846813300,81100,81100,81200,81100,440
|
|
20240613,110600,57811112800,81100,81200,81200,81100,511
|
|
20240613,110500,57769646600,81200,81100,81200,81100,817
|
|
20240613,110400,57703358100,81100,81200,81200,81100,1146
|
|
20240613,110300,57610349200,81100,81200,81200,81100,588
|
|
20240613,110200,57562637500,81100,81200,81300,81100,3859
|
|
20240613,110100,57249363500,81200,81300,81400,81200,8949
|
|
20240613,110000,56521916100,81300,81400,81500,81300,5946
|
|
20240613,105900,56037924400,81500,81400,81500,81400,680
|
|
20240613,105800,55982548500,81400,81500,81600,81400,1520
|
|
20240613,105700,55858687400,81500,81500,81600,81500,597
|
|
20240613,105600,55810015200,81600,81500,81600,81500,457
|
|
20240613,105500,55772756700,81500,81400,81600,81400,616
|
|
20240613,105400,55722535400,81400,81400,81500,81400,2856
|
|
20240613,105300,55489797800,81400,81400,81500,81400,453
|
|
20240613,105200,55452900000,81400,81400,81500,81400,852
|
|
20240613,105100,55383522200,81400,81600,81700,81400,7960
|
|
20240613,105000,54734252800,81700,81800,81900,81700,7051
|
|
20240613,104900,54157746200,81900,81800,81900,81800,2019
|
|
20240613,104800,53992563200,81800,81800,81900,81700,9054
|
|
20240613,104700,53251863400,81800,81700,81800,81700,437
|
|
20240613,104600,53216141600,81700,81700,81800,81700,1518
|
|
20240613,104500,53091994600,81800,81700,81800,81700,4985
|
|
20240613,104400,52684292200,81700,81700,81800,81700,732
|
|
20240613,104300,52624472000,81800,81700,81800,81700,1993
|
|
20240613,104200,52461623000,81700,81800,81800,81600,6060
|
|
20240613,104100,51966522000,81800,81700,81900,81700,2465
|
|
20240613,104000,51764896600,81700,81700,81800,81700,6267
|
|
20240613,103900,51252270300,81700,81800,81800,81700,1274
|
|
20240613,103800,51148084600,81700,81700,81800,81700,1303
|
|
20240613,103700,51041588700,81700,81400,81800,81400,42245
|
|
20240613,103600,47595801600,81500,81500,81500,81400,11021
|
|
20240613,103500,46697629000,81400,81500,81500,81400,4879
|
|
20240613,103400,46300341800,81400,81500,81500,81400,12847
|
|
20240613,103300,45253328100,81400,81500,81500,81400,1914
|
|
20240613,103200,45097512400,81400,81300,81500,81300,10413
|
|
20240613,103100,44249749200,81300,81400,81400,81300,1087
|
|
20240613,103000,44161281500,81300,81300,81400,81300,2260
|
|
20240613,102900,43977352900,81300,81200,81400,81200,6311
|
|
20240613,102800,43464253100,81200,81300,81300,81200,313
|
|
20240613,102700,43438825500,81300,81300,81300,81200,6352
|
|
20240613,102600,42922426100,81300,81300,81400,81300,786
|
|
20240613,102500,42858479900,81400,81300,81400,81300,1610
|
|
20240613,102400,42727509200,81300,81200,81400,81100,31975
|
|
20240613,102300,40128747200,81100,81000,81200,81000,6037
|
|
20240613,102200,39638838600,81000,81100,81100,81000,1956
|
|
20240613,102100,39480234500,81100,81000,81100,81000,851
|
|
20240613,102000,39411238300,81000,81000,81100,81000,937
|
|
20240613,101900,39335262700,81100,81100,81100,81000,1195
|
|
20240613,101800,39238354600,81100,81000,81100,81000,459
|
|
20240613,101700,39201139900,81000,81000,81100,81000,1021
|
|
20240613,101600,39118424100,81000,81100,81200,81000,7531
|
|
20240613,101500,38507685400,81100,81100,81200,81100,398
|
|
20240613,101400,38475385800,81200,81100,81200,81100,231
|
|
20240613,101300,38456642600,81200,81100,81200,81100,1485
|
|
20240613,101200,38336130000,81100,81100,81200,81100,1475
|
|
20240613,101100,38216498000,81100,81000,81100,81000,732
|
|
20240613,101000,38157137000,81100,81100,81200,81000,7701
|
|
20240613,100900,37532594400,81100,81100,81200,81100,479
|
|
20240613,100800,37493715600,81200,81200,81200,81100,835
|
|
20240613,100700,37425929500,81100,81300,81300,81100,11127
|
|
20240613,100600,36522416000,81200,81200,81300,81200,904
|
|
20240613,100500,36448937100,81200,81200,81300,81100,9130
|
|
20240613,100400,35707501800,81200,81100,81200,81100,6427
|
|
20240613,100300,35185654500,81200,81200,81200,81100,470
|
|
20240613,100200,35147519900,81100,81200,81200,81100,549
|
|
20240613,100100,35102971700,81200,81100,81200,81000,4311
|
|
20240613,100000,34753284200,81100,81000,81100,81000,1536
|
|
20240613,095900,34628729800,81000,81100,81200,81000,2017
|
|
20240613,095800,34465179500,81200,81000,81200,81000,6350
|
|
20240613,095700,33950115700,81000,81100,81100,81000,8043
|
|
20240613,095600,33297877500,81100,81200,81200,81100,327
|
|
20240613,095500,33271336100,81200,81200,81200,81100,574
|
|
20240613,095400,33224746300,81200,81100,81200,81100,915
|
|
20240613,095300,33150456000,81200,81200,81300,81100,10617
|
|
20240613,095200,32288294500,81200,80900,81200,80900,39656
|
|
20240613,095100,29073528100,81000,80900,81000,80900,2396
|
|
20240613,095000,28879635400,80900,80900,81000,80900,832
|
|
20240613,094900,28812299500,81000,80900,81000,80900,307
|
|
20240613,094800,28787444900,81000,80900,81000,80900,2859
|
|
20240613,094700,28556051300,80900,80900,81000,80900,483
|
|
20240613,094600,28516960300,80900,80700,81000,80700,12410
|
|
20240613,094500,27513441200,80800,80700,80800,80700,793
|
|
20240613,094400,27449412500,80800,80600,80800,80600,3817
|
|
20240613,094300,27141401900,80600,80800,80800,80600,16194
|
|
20240613,094200,25834013700,80800,80800,80900,80800,493
|
|
20240613,094100,25794162900,80800,80900,80900,80800,1516
|
|
20240613,094000,25671585800,80900,80800,80900,80800,354
|
|
20240613,093900,25642979200,80800,80800,80900,80800,668
|
|
20240613,093800,25588984600,80800,80800,80900,80800,121
|
|
20240613,093700,25579200000,80900,81000,81000,80800,4099
|
|
20240613,093600,25247694200,80900,80800,81000,80800,5036
|
|
20240613,093500,24840270000,80800,80900,81000,80800,14146
|
|
20240613,093400,23695871400,80900,80900,80900,80800,1764
|
|
20240613,093300,23553180800,80900,80900,81000,80800,2344
|
|
20240613,093200,23363563100,80900,80900,81000,80900,1878
|
|
20240613,093100,23211631500,81000,81000,81000,80900,2037
|
|
20240613,093000,23046813400,81000,80900,81000,80900,1173
|
|
20240613,092900,22951898700,81000,80900,81000,80900,5236
|
|
20240613,092800,22528174700,80900,81000,81000,80900,2602
|
|
20240613,092700,22317480900,80900,80700,80900,80600,10672
|
|
20240613,092600,21455457600,80700,80700,80700,80600,3531
|
|
20240613,092500,21170565600,80600,80700,80700,80600,2466
|
|
20240613,092400,20971573700,80700,80600,80700,80600,4131
|
|
20240613,092300,20638245700,80600,80900,81000,80600,10184
|
|
20240613,092200,19815076400,80900,80900,81000,80900,5110
|
|
20240613,092100,19401537100,80900,80900,81000,80900,1309
|
|
20240613,092000,19295638200,80900,80900,81000,80900,791
|
|
20240613,091900,19231644300,81000,81000,81100,80900,6021
|
|
20240613,091800,18743993700,81100,81000,81100,81000,1446
|
|
20240613,091700,18626807300,81000,80900,81100,80900,2364
|
|
20240613,091600,18435337200,81000,81100,81200,81000,12087
|
|
20240613,091500,17455254100,81200,81000,81200,80900,21050
|
|
20240613,091400,15749326400,80900,80900,81000,80900,4372
|
|
20240613,091300,15395625100,80900,80700,81000,80700,10784
|
|
20240613,091200,14524080500,80700,80700,80800,80600,6255
|
|
20240613,091100,14019307000,80700,80700,80800,80600,5268
|
|
20240613,091000,13594249900,80700,80700,80800,80700,2570
|
|
20240613,090900,13386753700,80700,80800,80900,80700,3102
|
|
20240613,090800,13136164200,80800,80700,80900,80700,3920
|
|
20240613,090700,12819422700,80800,80700,80800,80700,3339
|
|
20240613,090600,12549699600,80700,81000,81000,80700,5673
|
|
20240613,090500,12090879400,80900,81000,81000,80900,3657
|
|
20240613,090400,11794887600,81000,80900,81200,80900,5962
|
|
20240613,090300,11311785300,80900,81000,81300,80900,21546
|
|
20240613,090200,9563250800,81000,80700,81100,80700,17812
|
|
20240613,090100,8122170500,80700,80900,81000,80500,21764
|
|
20240613,090000,6362128800,80900,80300,81300,80100,78912
|