643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194000,115385790700,80900,80900,80900,80900,337643
|
|
20240614,193900,115385790700,80900,80900,80900,80900,0
|
|
20240614,193800,115385790700,80900,80900,80900,80900,0
|
|
20240614,193700,115385790700,80900,80900,80900,80900,0
|
|
20240614,193600,115385790700,80900,80900,80900,80900,0
|
|
20240614,193500,115385790700,80900,80900,80900,80900,0
|
|
20240614,193400,115385790700,80900,80900,80900,80900,0
|
|
20240614,193300,115385790700,80900,80900,80900,80900,0
|
|
20240614,193200,115385790700,80900,80900,80900,80900,0
|
|
20240614,193100,115385790700,80900,80900,80900,80900,0
|
|
20240614,193000,115385790700,80900,80900,80900,80900,0
|
|
20240614,192900,115385790700,80900,80900,80900,80900,0
|
|
20240614,192800,115385790700,80900,80900,80900,80900,0
|
|
20240614,192700,115385790700,80900,80900,80900,80900,0
|
|
20240614,192600,115385790700,80900,80900,80900,80900,0
|
|
20240614,192500,115385790700,80900,80900,80900,80900,0
|
|
20240614,192400,115385790700,80900,80900,80900,80900,0
|
|
20240614,192300,115385790700,80900,80900,80900,80900,0
|
|
20240614,192200,115385790700,80900,80900,80900,80900,0
|
|
20240614,192100,115385790700,80900,80900,80900,80900,0
|
|
20240614,192000,115385790700,80900,80900,80900,80900,0
|
|
20240614,191900,115385790700,80900,80900,80900,80900,0
|
|
20240614,191800,115385790700,80900,80900,80900,80900,0
|
|
20240614,191700,115385790700,80900,80900,80900,80900,0
|
|
20240614,191600,115385790700,80900,80900,80900,80900,0
|
|
20240614,191500,115385790700,80900,80900,80900,80900,0
|
|
20240614,191400,115385790700,80900,80900,80900,80900,0
|
|
20240614,191300,115385790700,80900,80900,80900,80900,0
|
|
20240614,191200,115385790700,80900,80900,80900,80900,0
|
|
20240614,191100,115385790700,80900,80900,80900,80900,0
|
|
20240614,191000,115385790700,80900,80900,80900,80900,337643
|
|
20240614,190900,115385790700,80900,80900,80900,80900,0
|
|
20240614,190800,115385790700,80900,80900,80900,80900,0
|
|
20240614,190700,115385790700,80900,80900,80900,80900,0
|
|
20240614,190600,115385790700,80900,80900,80900,80900,0
|
|
20240614,190500,115385790700,80900,80900,80900,80900,0
|
|
20240614,190400,115385790700,80900,80900,80900,80900,0
|
|
20240614,190300,115385790700,80900,80900,80900,80900,0
|
|
20240614,190200,115385790700,80900,80900,80900,80900,0
|
|
20240614,190100,115385790700,80900,80900,80900,80900,0
|
|
20240614,190000,115385790700,80900,80900,80900,80900,0
|
|
20240614,185900,115385790700,80900,80900,80900,80900,0
|
|
20240614,185800,115385790700,80900,80900,80900,80900,0
|
|
20240614,185700,115385790700,80900,80900,80900,80900,0
|
|
20240614,185600,115385790700,80900,80900,80900,80900,0
|
|
20240614,185500,115385790700,80900,80900,80900,80900,0
|
|
20240614,185400,115385790700,80900,80900,80900,80900,0
|
|
20240614,185300,115385790700,80900,80900,80900,80900,0
|
|
20240614,185200,115385790700,80900,80900,80900,80900,0
|
|
20240614,185100,115385790700,80900,80900,80900,80900,0
|
|
20240614,185000,115385790700,80900,80900,80900,80900,0
|
|
20240614,184900,115385790700,80900,80900,80900,80900,0
|
|
20240614,184800,115385790700,80900,80900,80900,80900,0
|
|
20240614,184700,115385790700,80900,80900,80900,80900,0
|
|
20240614,184600,115385790700,80900,80900,80900,80900,0
|
|
20240614,184500,115385790700,80900,80900,80900,80900,0
|
|
20240614,184400,115385790700,80900,80900,80900,80900,0
|
|
20240614,184300,115385790700,80900,80900,80900,80900,0
|
|
20240614,184200,115385790700,80900,80900,80900,80900,0
|
|
20240614,184100,115385790700,80900,80900,80900,80900,0
|
|
20240614,184000,115385790700,80900,80900,80900,80900,337643
|
|
20240614,183900,115385790700,80900,80900,80900,80900,0
|
|
20240614,183800,115385790700,80900,80900,80900,80900,0
|
|
20240614,183700,115385790700,80900,80900,80900,80900,0
|
|
20240614,183600,115385790700,80900,80900,80900,80900,0
|
|
20240614,183500,115385790700,80900,80900,80900,80900,0
|
|
20240614,183400,115385790700,80900,80900,80900,80900,0
|
|
20240614,183300,115385790700,80900,80900,80900,80900,0
|
|
20240614,183200,115385790700,80900,80900,80900,80900,0
|
|
20240614,183100,115385790700,80900,80900,80900,80900,0
|
|
20240614,183000,115385790700,80900,80900,80900,80900,0
|
|
20240614,182900,115385790700,80900,80900,80900,80900,0
|
|
20240614,182800,115385790700,80900,80900,80900,80900,0
|
|
20240614,182700,115385790700,80900,80900,80900,80900,0
|
|
20240614,182600,115385790700,80900,80900,80900,80900,0
|
|
20240614,182500,115385790700,80900,80900,80900,80900,0
|
|
20240614,182400,115385790700,80900,80900,80900,80900,0
|
|
20240614,182300,115385790700,80900,80900,80900,80900,0
|
|
20240614,182200,115385790700,80900,80900,80900,80900,0
|
|
20240614,182100,115385790700,80900,80900,80900,80900,0
|
|
20240614,182000,115385790700,80900,80900,80900,80900,0
|
|
20240614,181900,115385790700,80900,80900,80900,80900,0
|
|
20240614,181800,115385790700,80900,80900,80900,80900,0
|
|
20240614,181700,115385790700,80900,80900,80900,80900,0
|
|
20240614,181600,115385790700,80900,80900,80900,80900,0
|
|
20240614,181500,115385790700,80900,80900,80900,80900,0
|
|
20240614,181400,115385790700,80900,80900,80900,80900,0
|
|
20240614,181300,115385790700,80900,80900,80900,80900,0
|
|
20240614,181200,115385790700,80900,80900,80900,80900,0
|
|
20240614,181100,115385790700,80900,80900,80900,80900,0
|
|
20240614,181000,115385790700,80900,80900,80900,80900,337643
|
|
20240614,180900,115385790700,80900,80900,80900,80900,0
|
|
20240614,180800,115385790700,80900,80900,80900,80900,0
|
|
20240614,180700,115385790700,80900,80900,80900,80900,0
|
|
20240614,180600,115385790700,80900,80900,80900,80900,0
|
|
20240614,180500,115385790700,80900,80900,80900,80900,0
|
|
20240614,180400,115385790700,80900,80900,80900,80900,0
|
|
20240614,180300,115385790700,80900,80900,80900,80900,0
|
|
20240614,180200,115385790700,80900,80900,80900,80900,0
|
|
20240614,180100,115385790700,80900,80900,80900,80900,0
|
|
20240614,180000,115385790700,80900,80900,80900,80900,0
|
|
20240614,175900,115385790700,80900,80900,80900,80900,0
|
|
20240614,175800,115385790700,80900,80900,80900,80900,0
|
|
20240614,175700,115385790700,80900,80900,80900,80900,0
|
|
20240614,175600,115385790700,80900,80900,80900,80900,0
|
|
20240614,175500,115385790700,80900,80900,80900,80900,0
|
|
20240614,175400,115385790700,80900,80900,80900,80900,0
|
|
20240614,175300,115385790700,80900,80900,80900,80900,0
|
|
20240614,175200,115385790700,80900,80900,80900,80900,0
|
|
20240614,175100,115385790700,80900,80900,80900,80900,0
|
|
20240614,175000,115385790700,80900,80900,80900,80900,0
|
|
20240614,174900,115385790700,80900,80900,80900,80900,0
|
|
20240614,174800,115385790700,80900,80900,80900,80900,0
|
|
20240614,174700,115385790700,80900,80900,80900,80900,0
|
|
20240614,174600,115385790700,80900,80900,80900,80900,0
|
|
20240614,174500,115385790700,80900,80900,80900,80900,0
|
|
20240614,174400,115385790700,80900,80900,80900,80900,0
|
|
20240614,174300,115385790700,80900,80900,80900,80900,0
|
|
20240614,174200,115385790700,80900,80900,80900,80900,0
|
|
20240614,174100,115385790700,80900,80900,80900,80900,0
|
|
20240614,174000,115385790700,80900,80900,80900,80900,337643
|
|
20240614,173900,115385790700,80900,80900,80900,80900,0
|
|
20240614,173800,115385790700,80900,80900,80900,80900,0
|
|
20240614,173700,115385790700,80900,80900,80900,80900,0
|
|
20240614,173600,115385790700,80900,80900,80900,80900,0
|
|
20240614,173500,115385790700,80900,80900,80900,80900,0
|
|
20240614,173400,115385790700,80900,80900,80900,80900,0
|
|
20240614,173300,115385790700,80900,80900,80900,80900,0
|
|
20240614,173200,115385790700,80900,80900,80900,80900,0
|
|
20240614,173100,115385790700,80900,80900,80900,80900,0
|
|
20240614,173000,115385790700,80900,80900,80900,80900,0
|
|
20240614,172900,115385790700,80900,80900,80900,80900,0
|
|
20240614,172800,115385790700,80900,80900,80900,80900,0
|
|
20240614,172700,115385790700,80900,80900,80900,80900,0
|
|
20240614,172600,115385790700,80900,80900,80900,80900,0
|
|
20240614,172500,115385790700,80900,80900,80900,80900,0
|
|
20240614,172400,115385790700,80900,80900,80900,80900,0
|
|
20240614,172300,115385790700,80900,80900,80900,80900,0
|
|
20240614,172200,115385790700,80900,80900,80900,80900,0
|
|
20240614,172100,115385790700,80900,80900,80900,80900,0
|
|
20240614,172000,115385790700,80900,80900,80900,80900,0
|
|
20240614,171900,115385790700,80900,80900,80900,80900,0
|
|
20240614,171800,115385790700,80900,80900,80900,80900,0
|
|
20240614,171700,115385790700,80900,80900,80900,80900,0
|
|
20240614,171600,115385790700,80900,80900,80900,80900,0
|
|
20240614,171500,115385790700,80900,80900,80900,80900,0
|
|
20240614,171400,115385790700,80900,80900,80900,80900,0
|
|
20240614,171300,115385790700,80900,80900,80900,80900,0
|
|
20240614,171200,115385790700,80900,80900,80900,80900,0
|
|
20240614,171100,115385790700,80900,80900,80900,80900,0
|
|
20240614,171000,115385790700,80900,80900,80900,80900,337643
|
|
20240614,170900,115385790700,80900,80900,80900,80900,0
|
|
20240614,170800,115385790700,80900,80900,80900,80900,0
|
|
20240614,170700,115385790700,80900,80900,80900,80900,0
|
|
20240614,170600,115385790700,80900,80900,80900,80900,0
|
|
20240614,170500,115385790700,80900,80900,80900,80900,0
|
|
20240614,170400,115385790700,80900,80900,80900,80900,0
|
|
20240614,170300,115385790700,80900,80900,80900,80900,0
|
|
20240614,170200,115385790700,80900,80900,80900,80900,0
|
|
20240614,170100,115385790700,80900,80900,80900,80900,0
|
|
20240614,170000,115385790700,80900,80900,80900,80900,0
|
|
20240614,165900,115385790700,80900,80900,80900,80900,0
|
|
20240614,165800,115385790700,80900,80900,80900,80900,0
|
|
20240614,165700,115385790700,80900,80900,80900,80900,0
|
|
20240614,165600,115385790700,80900,80900,80900,80900,0
|
|
20240614,165500,115385790700,80900,80900,80900,80900,0
|
|
20240614,165400,115385790700,80900,80900,80900,80900,0
|
|
20240614,165300,115385790700,80900,80900,80900,80900,0
|
|
20240614,165200,115385790700,80900,80900,80900,80900,0
|
|
20240614,165100,115385790700,80900,80900,80900,80900,0
|
|
20240614,165000,115385790700,80900,80900,80900,80900,0
|
|
20240614,164900,115385790700,80900,80900,80900,80900,0
|
|
20240614,164800,115385790700,80900,80900,80900,80900,0
|
|
20240614,164700,115385790700,80900,80900,80900,80900,0
|
|
20240614,164600,115385790700,80900,80900,80900,80900,0
|
|
20240614,164500,115385790700,80900,80900,80900,80900,0
|
|
20240614,164400,115385790700,80900,80900,80900,80900,0
|
|
20240614,164300,115385790700,80900,80900,80900,80900,0
|
|
20240614,164200,115385790700,80900,80900,80900,80900,0
|
|
20240614,164100,115385790700,80900,80900,80900,80900,0
|
|
20240614,164000,115385790700,80900,80900,80900,80900,337643
|
|
20240614,163900,115385790700,80900,80900,80900,80900,0
|
|
20240614,163800,115385790700,80900,80900,80900,80900,0
|
|
20240614,163700,115385790700,80900,80900,80900,80900,0
|
|
20240614,163600,115385790700,80900,80900,80900,80900,0
|
|
20240614,163500,115385790700,80900,80900,80900,80900,0
|
|
20240614,163400,115385790700,80900,80900,80900,80900,0
|
|
20240614,163300,115385790700,80900,80900,80900,80900,0
|
|
20240614,163200,115385790700,80900,80900,80900,80900,0
|
|
20240614,163100,115385790700,80900,80900,80900,80900,0
|
|
20240614,163000,115385790700,80900,80900,80900,80900,0
|
|
20240614,162900,115385790700,80900,80900,80900,80900,0
|
|
20240614,162800,115385790700,80900,80900,80900,80900,0
|
|
20240614,162700,115385790700,80900,80900,80900,80900,0
|
|
20240614,162600,115385790700,80900,80900,80900,80900,0
|
|
20240614,162500,115385790700,80900,80900,80900,80900,0
|
|
20240614,162400,115385790700,80900,80900,80900,80900,0
|
|
20240614,162300,115385790700,80900,80900,80900,80900,0
|
|
20240614,162200,115385790700,80900,80900,80900,80900,0
|
|
20240614,162100,115385790700,80900,80900,80900,80900,0
|
|
20240614,162000,115385790700,80900,80900,80900,80900,0
|
|
20240614,161900,115385790700,80900,80900,80900,80900,0
|
|
20240614,161800,115385790700,80900,80900,80900,80900,0
|
|
20240614,161700,115385790700,80900,80900,80900,80900,0
|
|
20240614,161600,115385790700,80900,80900,80900,80900,0
|
|
20240614,161500,115385790700,80900,80900,80900,80900,0
|
|
20240614,161400,115385790700,80900,80900,80900,80900,0
|
|
20240614,161300,115385790700,80900,80900,80900,80900,0
|
|
20240614,161200,115385790700,80900,80900,80900,80900,0
|
|
20240614,161100,115385790700,80900,80900,80900,80900,0
|
|
20240614,161000,115385790700,80900,80900,80900,80900,337643
|
|
20240614,160900,115385790700,80900,80900,80900,80900,0
|
|
20240614,160800,115385790700,80900,80900,80900,80900,0
|
|
20240614,160700,115385790700,80900,80900,80900,80900,0
|
|
20240614,160600,115385790700,80900,80900,80900,80900,0
|
|
20240614,160500,115385790700,80900,80900,80900,80900,0
|
|
20240614,160400,115385790700,80900,80900,80900,80900,0
|
|
20240614,160300,115385790700,80900,80900,80900,80900,0
|
|
20240614,160200,115385790700,80900,80900,80900,80900,0
|
|
20240614,160100,115385790700,80900,80900,80900,80900,0
|
|
20240614,160000,115385790700,80900,80900,80900,80900,0
|
|
20240614,155900,115385790700,80900,80900,80900,80900,0
|
|
20240614,155800,115385790700,80900,80900,80900,80900,0
|
|
20240614,155700,115385790700,80900,80900,80900,80900,0
|
|
20240614,155600,115385790700,80900,80900,80900,80900,0
|
|
20240614,155500,115385790700,80900,80900,80900,80900,0
|
|
20240614,155400,115385790700,80900,80900,80900,80900,0
|
|
20240614,155300,115385790700,80900,80900,80900,80900,0
|
|
20240614,155200,115385790700,80900,80900,80900,80900,0
|
|
20240614,155100,115385790700,80900,80900,80900,80900,0
|
|
20240614,155000,115385790700,80900,80900,80900,80900,0
|
|
20240614,154900,115385790700,80900,80900,80900,80900,0
|
|
20240614,154800,115385790700,80900,80900,80900,80900,0
|
|
20240614,154700,115385790700,80900,80900,80900,80900,0
|
|
20240614,154600,115385790700,80900,80900,80900,80900,0
|
|
20240614,154500,115385790700,80900,80900,80900,80900,0
|
|
20240614,154400,115385790700,80900,80900,80900,80900,0
|
|
20240614,154300,115385790700,80900,80900,80900,80900,0
|
|
20240614,154200,115385790700,80900,80900,80900,80900,0
|
|
20240614,154100,115385790700,80900,80900,80900,80900,0
|
|
20240614,154000,115385790700,80900,80900,80900,80900,337643
|
|
20240614,153900,115385790700,80900,80900,80900,80900,0
|
|
20240614,153800,115385790700,80900,80900,80900,80900,0
|
|
20240614,153700,115385790700,80900,80900,80900,80900,0
|
|
20240614,153600,115385790700,80900,80900,80900,80900,0
|
|
20240614,153500,115385790700,80900,80900,80900,80900,0
|
|
20240614,153400,115385790700,80900,80900,80900,80900,0
|
|
20240614,153300,115385790700,80900,80900,80900,80900,0
|
|
20240614,153200,115385790700,80900,80900,80900,80900,0
|
|
20240614,153100,115385790700,80900,80900,80900,80900,0
|
|
20240614,153000,115385790700,80900,80900,80900,80900,337643
|
|
20240614,152900,88070472000,80500,80500,80500,80500,0
|
|
20240614,152800,88070472000,80500,80500,80500,80500,0
|
|
20240614,152700,88070472000,80500,80500,80500,80500,0
|
|
20240614,152600,88070472000,80500,80500,80500,80500,0
|
|
20240614,152500,88070472000,80500,80500,80500,80500,0
|
|
20240614,152400,88070472000,80500,80500,80500,80500,0
|
|
20240614,152300,88070472000,80500,80500,80500,80500,0
|
|
20240614,152200,88070472000,80500,80500,80500,80500,0
|
|
20240614,152100,88070472000,80500,80500,80500,80500,0
|
|
20240614,152000,88070472000,80500,80500,80500,80500,0
|
|
20240614,151900,88070472000,80500,80400,80500,80400,2372
|
|
20240614,151800,87879642300,80400,80400,80700,80400,2798
|
|
20240614,151700,87654407100,80400,80500,80600,80400,4546
|
|
20240614,151600,87288580500,80500,80600,80700,80400,5869
|
|
20240614,151500,86815836500,80500,80500,80700,80500,7062
|
|
20240614,151400,86246539300,80500,80600,80800,80500,8187
|
|
20240614,151300,85586244400,80600,80600,80900,80500,9782
|
|
20240614,151200,84796958900,80700,80700,81000,80500,8431
|
|
20240614,151100,84116321500,80700,80400,80900,80400,8151
|
|
20240614,151000,83458487700,80400,80600,80900,80400,9676
|
|
20240614,150900,82678641300,80700,80600,80900,80400,8400
|
|
20240614,150800,82001479000,80500,80600,81000,80400,7903
|
|
20240614,150700,81364254100,80600,80700,81000,80500,8734
|
|
20240614,150600,80658854700,80700,80700,81000,80400,9921
|
|
20240614,150500,79857532800,80700,80800,81000,80400,11195
|
|
20240614,150400,78953222800,80800,80700,81000,80600,7757
|
|
20240614,150300,78326169900,80700,80800,81000,80600,9631
|
|
20240614,150200,77548009400,80800,81000,81100,80800,8589
|
|
20240614,150100,76852618700,81000,81000,81200,80800,8964
|
|
20240614,150000,76126778000,81200,81000,81200,80800,8557
|
|
20240614,145900,75433742900,81000,80900,81000,80800,6932
|
|
20240614,145800,74872704500,80900,81000,81100,80800,8488
|
|
20240614,145700,74185578700,81000,81000,81100,80800,11280
|
|
20240614,145600,73272299800,81000,81100,81200,80900,9153
|
|
20240614,145500,72530745900,81000,81000,81200,81000,8356
|
|
20240614,145400,71853216800,81000,81200,81200,81000,8767
|
|
20240614,145300,71142292800,81200,81200,81300,81000,9786
|
|
20240614,145200,70347713600,81100,81200,81300,81000,7858
|
|
20240614,145100,69710000000,81100,81000,81200,80800,9711
|
|
20240614,145000,68922989800,81000,81200,81200,80800,9181
|
|
20240614,144900,68179043200,81200,81200,81300,80900,9470
|
|
20240614,144800,67411215300,81200,80800,81200,80800,8703
|
|
20240614,144700,66705810800,80800,80900,81000,80800,9821
|
|
20240614,144600,65911117300,80800,81000,81100,80800,7340
|
|
20240614,144500,65316813500,80800,81000,81100,80800,8421
|
|
20240614,144400,64634451500,80900,80900,81000,80800,7509
|
|
20240614,144300,64026658100,80800,80900,81000,80700,9639
|
|
20240614,144200,63246644800,80900,80700,81000,80500,7523
|
|
20240614,144100,62638197600,80500,80800,80900,80500,10306
|
|
20240614,144000,61806317900,80800,80600,80800,80500,7377
|
|
20240614,143900,61211444700,80600,80600,80800,80500,9648
|
|
20240614,143800,60433281400,80600,80400,80700,80300,6666
|
|
20240614,143700,59896522100,80400,80200,80600,80200,8377
|
|
20240614,143600,59222823800,80200,80200,80500,80200,7486
|
|
20240614,143500,58621604700,80200,80200,80500,80100,10487
|
|
20240614,143400,57779675700,80300,80000,80300,79900,7263
|
|
20240614,143300,57197336100,80000,80100,80300,80000,7305
|
|
20240614,143200,56611776600,80200,79900,80300,79900,8614
|
|
20240614,143100,55921526500,80100,80000,80400,79900,9204
|
|
20240614,143000,55183995800,80100,79900,80300,79700,18755
|
|
20240614,142900,53683098000,79700,79800,79900,79700,2779
|
|
20240614,142800,53461342600,79900,79900,79900,79800,2659
|
|
20240614,142700,53249084900,79800,79800,80000,79800,8228
|
|
20240614,142600,52591991800,79800,79800,79900,79800,3123
|
|
20240614,142500,52342688200,79800,79900,80000,79800,4773
|
|
20240614,142400,51961453000,79900,80000,80200,79800,11073
|
|
20240614,142300,51076365200,79900,80200,80200,79900,13932
|
|
20240614,142200,49961746800,80200,80200,80300,80100,10163
|
|
20240614,142100,49147112500,80200,80200,80300,80200,2803
|
|
20240614,142000,48922222700,80300,80200,80300,80200,4022
|
|
20240614,141900,48599565100,80300,80300,80300,80200,772
|
|
20240614,141800,48537603000,80200,80200,80300,80200,1213
|
|
20240614,141700,48440242400,80200,80300,80300,80200,2368
|
|
20240614,141600,48250126700,80300,80300,80300,80200,451
|
|
20240614,141500,48213947600,80200,80300,80300,80200,652
|
|
20240614,141400,48161632200,80200,80200,80300,80200,717
|
|
20240614,141300,48104106300,80300,80200,80300,80200,918
|
|
20240614,141200,48030468200,80200,80200,80300,80200,1819
|
|
20240614,141100,47884481200,80200,80200,80300,80200,1927
|
|
20240614,141000,47729856700,80300,80100,80300,80100,1599
|
|
20240614,140900,47601627100,80200,80100,80200,80100,993
|
|
20240614,140800,47522027800,80100,80200,80200,80100,840
|
|
20240614,140700,47454725300,80100,80000,80200,80000,1507
|
|
20240614,140600,47333992200,80000,80000,80100,80000,1128
|
|
20240614,140500,47243699800,80000,80000,80100,80000,1484
|
|
20240614,140400,47124886900,80000,80000,80100,80000,811
|
|
20240614,140300,47059981000,80000,80000,80100,80000,734
|
|
20240614,140200,47001239400,80000,80000,80200,80000,1442
|
|
20240614,140100,46885719300,80100,80100,80100,80000,2080
|
|
20240614,140000,46719197400,80000,80100,80100,80000,847
|
|
20240614,135900,46651424400,80100,80000,80100,80000,938
|
|
20240614,135800,46576364200,80100,80000,80100,80000,1457
|
|
20240614,135700,46459726500,80100,80000,80100,80000,886
|
|
20240614,135600,46388825600,80100,80000,80100,80000,2087
|
|
20240614,135500,46221798100,80000,80000,80100,80000,1386
|
|
20240614,135400,46110865100,80100,80100,80100,79900,1595
|
|
20240614,135300,45983250900,80000,80100,80100,79900,1560
|
|
20240614,135200,45858498600,80100,80100,80100,80000,4036
|
|
20240614,135100,45535600300,80000,80000,80100,80000,1784
|
|
20240614,135000,45392856000,80000,80100,80100,80000,1637
|
|
20240614,134900,45261836400,80100,80000,80100,80000,1680
|
|
20240614,134800,45127359400,80100,80100,80200,80000,4238
|
|
20240614,134700,44787912800,80200,80200,80200,80100,1169
|
|
20240614,134600,44694218800,80200,80100,80200,80100,872
|
|
20240614,134500,44624320200,80200,80200,80200,80100,827
|
|
20240614,134400,44558054700,80100,80200,80200,80100,6187
|
|
20240614,134300,44062363300,80200,80100,80200,80100,2116
|
|
20240614,134200,43892698100,80200,80100,80200,80100,1222
|
|
20240614,134100,43794751700,80200,80200,80200,80100,1489
|
|
20240614,134000,43675361600,80100,79900,80100,79900,6906
|
|
20240614,133900,43122640500,79900,79900,80000,79900,717
|
|
20240614,133800,43065324500,79900,79900,80000,79900,1358
|
|
20240614,133700,42956753700,79900,79900,80000,79900,897
|
|
20240614,133600,42885056600,79900,79900,80000,79900,839
|
|
20240614,133500,42817977300,79900,79900,80000,79900,464
|
|
20240614,133400,42780896700,79900,80000,80000,79900,549
|
|
20240614,133300,42737019300,79900,80000,80000,79900,1483
|
|
20240614,133200,42618450700,79900,79900,80000,79900,632
|
|
20240614,133100,42567937800,79900,79900,80000,79900,728
|
|
20240614,133000,42509744000,79900,79900,80000,79900,1835
|
|
20240614,132900,42363078700,79900,79900,80000,79900,1112
|
|
20240614,132800,42274175100,80000,80000,80100,80000,3888
|
|
20240614,132700,41963074600,80000,80000,80100,80000,1041
|
|
20240614,132600,41879743000,80100,80000,80100,80000,2125
|
|
20240614,132500,41709622600,80100,80000,80100,80000,976
|
|
20240614,132400,41631497200,80100,80000,80100,80000,1599
|
|
20240614,132300,41503477200,80000,80100,80100,80000,954
|
|
20240614,132200,41427118400,80000,80100,80200,80000,1878
|
|
20240614,132100,41276735400,80100,80100,80200,80000,3167
|
|
20240614,132000,41023086600,80000,80100,80100,80000,863
|
|
20240614,131900,40954038600,80000,80000,80100,80000,2085
|
|
20240614,131800,40787169100,80100,80100,80100,80000,2405
|
|
20240614,131700,40594704100,80100,80100,80200,80000,2543
|
|
20240614,131600,40390972000,80100,80200,80200,80100,840
|
|
20240614,131500,40323657700,80200,80100,80200,80100,456
|
|
20240614,131400,40287121700,80100,80100,80200,80100,745
|
|
20240614,131300,40227432500,80100,80100,80200,80000,4256
|
|
20240614,131200,39886445500,80000,80000,80100,80000,786
|
|
20240614,131100,39823565400,80000,80000,80100,80000,840
|
|
20240614,131000,39756354000,80100,80000,80100,79900,11146
|
|
20240614,130900,38864690700,80100,80000,80100,80000,850
|
|
20240614,130800,38796675200,80000,80100,80100,80000,6316
|
|
20240614,130700,38290905900,80100,80100,80200,80100,2608
|
|
20240614,130600,38081955900,80200,80300,80300,80100,2817
|
|
20240614,130500,37856081800,80200,80200,80300,80200,990
|
|
20240614,130400,37776680800,80200,80200,80300,80200,631
|
|
20240614,130300,37726063900,80200,80300,80300,80200,1499
|
|
20240614,130200,37605790900,80300,80300,80400,80200,3006
|
|
20240614,130100,37364466200,80300,80300,80400,80300,1532
|
|
20240614,130000,37241387000,80300,80300,80400,80300,1316
|
|
20240614,125900,37135700600,80400,80300,80400,80300,1017
|
|
20240614,125800,37054004300,80300,80300,80400,80300,1622
|
|
20240614,125700,36923705600,80300,80300,80400,80300,998
|
|
20240614,125600,36843527000,80300,80300,80400,80300,1112
|
|
20240614,125500,36754225200,80300,80400,80400,80300,664
|
|
20240614,125400,36700895400,80300,80300,80400,80300,479
|
|
20240614,125300,36662414500,80300,80300,80400,80300,357
|
|
20240614,125200,36633742700,80300,80300,80400,80300,693
|
|
20240614,125100,36578046200,80300,80500,80500,80300,1648
|
|
20240614,125000,36445575000,80400,80400,80500,80400,2656
|
|
20240614,124900,36232022700,80400,80500,80500,80400,322
|
|
20240614,124800,36206117100,80400,80400,80500,80400,148
|
|
20240614,124700,36194213900,80400,80300,80500,80300,1198
|
|
20240614,124600,36097891500,80300,80400,80500,80300,3547
|
|
20240614,124500,35812661700,80300,80200,80400,80200,1264
|
|
20240614,124400,35711162200,80200,80300,80400,80200,3649
|
|
20240614,124300,35418144800,80200,80300,80300,80200,844
|
|
20240614,124200,35350404800,80200,80300,80300,80200,374
|
|
20240614,124100,35320401400,80300,80200,80300,80200,814
|
|
20240614,124000,35255088300,80300,80300,80300,80200,515
|
|
20240614,123900,35213771700,80200,80200,80300,80100,3358
|
|
20240614,123800,34944422800,80200,80100,80200,80100,601
|
|
20240614,123700,34896256700,80200,80200,80200,80100,616
|
|
20240614,123600,34846900000,80100,80100,80200,80100,537
|
|
20240614,123500,34803868100,80100,80300,80300,80100,1329
|
|
20240614,123400,34697309700,80200,80200,80300,80200,1051
|
|
20240614,123300,34613012700,80200,80200,80300,80200,535
|
|
20240614,123200,34570097400,80200,80200,80300,80200,1515
|
|
20240614,123100,34448538800,80300,80400,80400,80200,2076
|
|
20240614,123000,34281854900,80300,80300,80400,80300,674
|
|
20240614,122900,34227721200,80300,80300,80400,80300,1393
|
|
20240614,122800,34115801700,80300,80300,80400,80300,794
|
|
20240614,122700,34052035100,80300,80400,80400,80300,498
|
|
20240614,122600,34012034500,80300,80300,80400,80300,484
|
|
20240614,122500,33973153800,80300,80300,80400,80300,632
|
|
20240614,122400,33922383800,80300,80400,80400,80300,367
|
|
20240614,122300,33892889600,80300,80300,80400,80300,628
|
|
20240614,122200,33842426100,80300,80300,80400,80300,433
|
|
20240614,122100,33807647600,80300,80300,80400,80300,814
|
|
20240614,122000,33742268600,80300,80300,80400,80300,801
|
|
20240614,121900,33677900700,80300,80300,80400,80300,581
|
|
20240614,121800,33631230600,80300,80300,80400,80300,132
|
|
20240614,121700,33620623400,80300,80300,80400,80300,576
|
|
20240614,121600,33574355700,80400,80300,80400,80300,567
|
|
20240614,121500,33528818900,80400,80200,80400,80200,7647
|
|
20240614,121400,32914908700,80300,80200,80300,80200,631
|
|
20240614,121300,32864280300,80200,80200,80300,80200,830
|
|
20240614,121200,32797692700,80200,80200,80300,80200,873
|
|
20240614,121100,32727664500,80200,80200,80300,80200,487
|
|
20240614,121000,32688604200,80200,80200,80300,80200,686
|
|
20240614,120900,32633570000,80200,80200,80300,80200,953
|
|
20240614,120800,32557112400,80200,80200,80300,80200,1027
|
|
20240614,120700,32474687300,80300,80200,80300,80200,1157
|
|
20240614,120600,32381851600,80300,80300,80300,80200,1446
|
|
20240614,120500,32265779900,80300,80300,80300,80200,889
|
|
20240614,120400,32194462200,80200,80200,80300,80200,656
|
|
20240614,120300,32141825400,80200,80200,80300,80200,387
|
|
20240614,120200,32110786100,80200,80200,80300,80200,702
|
|
20240614,120100,32054473700,80200,80200,80300,80200,741
|
|
20240614,120000,31995000000,80200,80300,80400,80200,2627
|
|
20240614,115900,31784122600,80400,80300,80400,80300,464
|
|
20240614,115800,31746840900,80300,80300,80400,80300,2040
|
|
20240614,115700,31582984000,80300,80300,80400,80300,443
|
|
20240614,115600,31547395200,80400,80300,80400,80300,348
|
|
20240614,115500,31519432900,80300,80400,80400,80300,1104
|
|
20240614,115400,31430714400,80300,80400,80400,80300,440
|
|
20240614,115300,31395372100,80400,80300,80400,80300,615
|
|
20240614,115200,31345967000,80300,80400,80400,80300,301
|
|
20240614,115100,31321784700,80400,80300,80400,80300,1051
|
|
20240614,115000,31237304000,80300,80400,80400,80300,406
|
|
20240614,114900,31204691000,80300,80300,80400,80300,386
|
|
20240614,114800,31173670500,80400,80300,80400,80300,1223
|
|
20240614,114700,31075389000,80300,80300,80400,80300,1065
|
|
20240614,114600,30989848000,80200,80200,80300,80200,706
|
|
20240614,114500,30933213700,80200,80200,80300,80200,719
|
|
20240614,114400,30875528300,80200,80200,80300,80200,1084
|
|
20240614,114300,30788524000,80200,80200,80300,80200,662
|
|
20240614,114200,30735419400,80200,80200,80300,80200,634
|
|
20240614,114100,30684562200,80300,80200,80300,80200,787
|
|
20240614,114000,30621436900,80200,80200,80300,80200,505
|
|
20240614,113900,30580924900,80300,80200,80300,80200,795
|
|
20240614,113800,30517140900,80200,80200,80300,80200,1562
|
|
20240614,113700,30391812000,80300,80300,80400,80200,1019
|
|
20240614,113600,30310002000,80300,80300,80400,80300,568
|
|
20240614,113500,30264384500,80300,80300,80400,80300,521
|
|
20240614,113400,30222537600,80300,80300,80400,80300,742
|
|
20240614,113300,30162928900,80300,80300,80400,80300,511
|
|
20240614,113200,30121880100,80300,80300,80400,80300,494
|
|
20240614,113100,30082206000,80400,80200,80400,80200,662
|
|
20240614,113000,30029008200,80200,80300,80400,80200,1441
|
|
20240614,112900,29913293600,80300,80400,80400,80300,367
|
|
20240614,112800,29883814700,80400,80300,80400,80300,2153
|
|
20240614,112700,29710917600,80300,80400,80500,80300,1680
|
|
20240614,112600,29575843000,80400,80500,80500,80400,472
|
|
20240614,112500,29537875600,80400,80500,80500,80400,944
|
|
20240614,112400,29461916600,80400,80300,80500,80300,715
|
|
20240614,112300,29404424200,80300,80400,80500,80300,1309
|
|
20240614,112200,29299192300,80300,80500,80500,80300,1595
|
|
20240614,112100,29170977700,80500,80400,80500,80300,1331
|
|
20240614,112000,29063941800,80300,80300,80400,80300,372
|
|
20240614,111900,29034051600,80300,80500,80500,80300,2548
|
|
20240614,111800,28829195100,80500,80500,80600,80400,1701
|
|
20240614,111700,28692280000,80500,80400,80600,80300,3408
|
|
20240614,111600,28418223500,80400,80400,80400,80300,1159
|
|
20240614,111500,28325052500,80300,80300,80400,80300,515
|
|
20240614,111400,28283672800,80400,80300,80400,80300,707
|
|
20240614,111300,28226864900,80300,80300,80400,80300,960
|
|
20240614,111200,28149697800,80300,80400,80400,80300,1351
|
|
20240614,111100,28041184200,80300,80500,80500,80300,678
|
|
20240614,111000,27986683900,80400,80400,80600,80400,1202
|
|
20240614,110900,27889973800,80500,80300,80600,80300,2962
|
|
20240614,110800,27651742400,80300,80300,80400,80300,386
|
|
20240614,110700,27620736300,80300,80300,80400,80200,1325
|
|
20240614,110600,27514340200,80200,80200,80300,80200,218
|
|
20240614,110500,27496847100,80300,80400,80500,80200,4165
|
|
20240614,110400,27162155000,80500,80400,80500,80400,336
|
|
20240614,110300,27135119100,80400,80400,80500,80300,7386
|
|
20240614,110200,26541149300,80300,80300,80400,80300,397
|
|
20240614,110100,26509249900,80300,80300,80400,80300,471
|
|
20240614,110000,26471411900,80400,80300,80400,80300,294
|
|
20240614,105900,26447788200,80300,80200,80400,80200,1908
|
|
20240614,105800,26294557200,80300,80200,80300,80200,479
|
|
20240614,105700,26256126700,80200,80300,80300,80200,238
|
|
20240614,105600,26237028900,80200,80200,80300,80100,1974
|
|
20240614,105500,26078644700,80100,80200,80200,80100,685
|
|
20240614,105400,26023737200,80100,80100,80200,80100,296
|
|
20240614,105300,26000021600,80100,80100,80200,80100,489
|
|
20240614,105200,25960827600,80100,80100,80200,80100,289
|
|
20240614,105100,25937663700,80100,80100,80200,80100,243
|
|
20240614,105000,25918194100,80100,80000,80200,79900,2602
|
|
20240614,104900,25709919000,79900,80000,80000,79900,2202
|
|
20240614,104800,25533964300,80000,80000,80100,79900,2539
|
|
20240614,104700,25330890200,80000,80000,80100,80000,182
|
|
20240614,104600,25316323800,80100,79900,80200,79900,3312
|
|
20240614,104500,25051260300,79800,79900,80000,79800,4045
|
|
20240614,104400,24727997500,80000,80000,80100,79900,2531
|
|
20240614,104300,24525556200,80100,80000,80100,80000,2017
|
|
20240614,104200,24364093200,80000,80100,80100,80000,811
|
|
20240614,104100,24299179900,80100,80100,80100,80000,786
|
|
20240614,104000,24236282800,80000,80200,80200,80000,4129
|
|
20240614,103900,23905640700,80100,80100,80200,80100,1959
|
|
20240614,103800,23748573400,80100,80200,80300,80100,2490
|
|
20240614,103700,23548878000,80200,80200,80300,80200,1715
|
|
20240614,103600,23411174800,80300,80200,80300,80200,328
|
|
20240614,103500,23384848700,80200,80200,80300,80200,1089
|
|
20240614,103400,23297422100,80200,80200,80300,80200,207
|
|
20240614,103300,23280814100,80200,80200,80300,80200,387
|
|
20240614,103200,23249761100,80200,80000,80200,80000,1949
|
|
20240614,103100,23093653000,80000,80100,80200,80000,2632
|
|
20240614,103000,22882818700,80100,80200,80300,80100,998
|
|
20240614,102900,22802819700,80100,80300,80300,80100,3441
|
|
20240614,102800,22526873700,80200,80500,80500,80200,7001
|
|
20240614,102700,21964697500,80500,80300,80500,80300,1693
|
|
20240614,102600,21828585100,80400,80400,80400,80300,403
|
|
20240614,102500,21796201900,80300,80400,80400,80300,334
|
|
20240614,102400,21769364200,80400,80500,80500,80400,3427
|
|
20240614,102300,21493766400,80500,80400,80500,80400,612
|
|
20240614,102200,21444527900,80400,80500,80500,80400,664
|
|
20240614,102100,21391119800,80500,80600,80600,80400,2884
|
|
20240614,102000,21158982400,80500,80500,80600,80500,1377
|
|
20240614,101900,21048105600,80500,80500,80500,80400,274
|
|
20240614,101800,21026059400,80400,80400,80500,80400,303
|
|
20240614,101700,21001691600,80400,80400,80400,80300,2951
|
|
20240614,101600,20764449600,80300,80200,80400,80200,3600
|
|
20240614,101500,20475309300,80300,80300,80300,80200,525
|
|
20240614,101400,20433186700,80300,80400,80400,80200,1887
|
|
20240614,101300,20281675500,80300,80400,80400,80300,708
|
|
20240614,101200,20224788400,80400,80300,80400,80300,690
|
|
20240614,101100,20169370600,80300,80400,80400,80300,782
|
|
20240614,101000,20106560900,80400,80300,80400,80300,382
|
|
20240614,100900,20075866700,80300,80500,80500,80300,518
|
|
20240614,100800,20034232500,80500,80400,80500,80300,2979
|
|
20240614,100700,19794686000,80300,80400,80400,80300,519
|
|
20240614,100600,19752970900,80300,80400,80400,80300,787
|
|
20240614,100500,19689770800,80300,80400,80400,80300,839
|
|
20240614,100400,19622329100,80300,80200,80400,80200,1604
|
|
20240614,100300,19493480100,80300,80200,80300,80200,472
|
|
20240614,100200,19455589900,80300,80300,80300,80200,352
|
|
20240614,100100,19427331600,80300,80300,80400,80200,1265
|
|
20240614,100000,19325754700,80300,80300,80300,80200,349
|
|
20240614,095900,19297743800,80300,80300,80400,80200,865
|
|
20240614,095800,19228295900,80400,80300,80400,80200,4119
|
|
20240614,095700,18897491500,80300,80400,80400,80200,4429
|
|
20240614,095600,18541877700,80300,80400,80400,80300,512
|
|
20240614,095500,18500741200,80400,80400,80400,80300,560
|
|
20240614,095400,18455739500,80400,80400,80500,80300,1652
|
|
20240614,095300,18322927000,80500,80400,80500,80400,416
|
|
20240614,095200,18289475200,80400,80400,80500,80300,3506
|
|
20240614,095100,18007616500,80400,80400,80400,80300,477
|
|
20240614,095000,17969293300,80400,80300,80400,80300,385
|
|
20240614,094900,17938368300,80400,80300,80500,80300,4306
|
|
20240614,094800,17592423300,80300,80200,80300,80200,741
|
|
20240614,094700,17532967700,80200,80200,80300,80200,1062
|
|
20240614,094600,17447775600,80300,80200,80300,80200,526
|
|
20240614,094500,17405571700,80200,80200,80300,80200,1024
|
|
20240614,094400,17323428600,80300,80400,80500,80200,10141
|
|
20240614,094300,16508996700,80500,80500,80500,80400,1065
|
|
20240614,094200,16423290900,80500,80500,80600,80400,3064
|
|
20240614,094100,16176651800,80500,80600,80600,80500,830
|
|
20240614,094000,16109792500,80600,80500,80700,80500,2423
|
|
20240614,093900,15914499900,80500,80500,80500,80400,4879
|
|
20240614,093800,15521922700,80400,80500,80500,80400,938
|
|
20240614,093700,15446447000,80500,80300,80500,80200,3806
|
|
20240614,093600,15140500300,80300,80300,80300,80200,2075
|
|
20240614,093500,14973995700,80300,80100,80300,80000,4491
|
|
20240614,093400,14614020000,80100,80000,80200,80000,735
|
|
20240614,093300,14555181800,80200,80200,80200,80000,2293
|
|
20240614,093200,14371506400,80100,80100,80200,80000,2655
|
|
20240614,093100,14158771600,80200,80100,80200,80100,850
|
|
20240614,093000,14090671000,80100,80200,80200,80000,546
|
|
20240614,092900,14046941000,80200,80100,80300,80000,2921
|
|
20240614,092800,13812914100,80100,80000,80100,79900,2601
|
|
20240614,092700,13604747900,80000,80000,80000,79900,639
|
|
20240614,092600,13553666300,80000,80000,80000,79900,2455
|
|
20240614,092500,13357473800,80000,79900,80000,79800,3886
|
|
20240614,092400,13046855100,79900,79800,80000,79700,12646
|
|
20240614,092300,12036764400,79800,79800,79900,79800,595
|
|
20240614,092200,11989279700,79800,79900,79900,79800,1044
|
|
20240614,092100,11905920200,79900,79900,80000,79800,3523
|
|
20240614,092000,11624420900,80000,80000,80000,79900,453
|
|
20240614,091900,11588222200,80000,79900,80100,79900,3831
|
|
20240614,091800,11281747100,80000,80100,80100,79900,7309
|
|
20240614,091700,10697010100,80000,80200,80300,80000,2858
|
|
20240614,091600,10467914000,80100,80100,80200,80000,1999
|
|
20240614,091500,10307713700,80100,80200,80300,80100,881
|
|
20240614,091400,10237127500,80200,80300,80400,80100,1481
|
|
20240614,091300,10118232600,80400,80300,80400,80200,1292
|
|
20240614,091200,10014421400,80300,80200,80400,80200,1868
|
|
20240614,091100,9864444000,80200,80000,80300,80000,2439
|
|
20240614,091000,9668897000,80000,80000,80200,79900,3508
|
|
20240614,090900,9388108700,80000,79700,80100,79700,4493
|
|
20240614,090800,9029150600,79600,79700,79800,79500,8625
|
|
20240614,090700,8342334700,79700,79700,79800,79600,2932
|
|
20240614,090600,8108667500,79700,79900,79900,79600,10848
|
|
20240614,090500,7243313100,79900,80000,80100,79900,4534
|
|
20240614,090400,6880736900,80000,80000,80100,79800,5931
|
|
20240614,090300,6406449800,80000,80200,80300,80000,10846
|
|
20240614,090200,5537197500,80300,80100,80500,80100,5869
|
|
20240614,090100,5066307700,80200,80100,80500,80100,8908
|
|
20240614,090000,4351768600,80100,80400,80500,80000,54164
|