673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201000,1566417700,51000,51000,51000,51000,748
|
|
20240612,200900,1566417700,51000,51000,51000,51000,0
|
|
20240612,200800,1566417700,51000,51000,51000,51000,0
|
|
20240612,200700,1566417700,51000,51000,51000,51000,0
|
|
20240612,200600,1566417700,51000,51000,51000,51000,0
|
|
20240612,200500,1566417700,51000,51000,51000,51000,0
|
|
20240612,200400,1566417700,51000,51000,51000,51000,0
|
|
20240612,200300,1566417700,51000,51000,51000,51000,0
|
|
20240612,200200,1566417700,51000,51000,51000,51000,0
|
|
20240612,200100,1566417700,51000,51000,51000,51000,0
|
|
20240612,200000,1566417700,51000,51000,51000,51000,0
|
|
20240612,195900,1566417700,51000,51000,51000,51000,0
|
|
20240612,195800,1566417700,51000,51000,51000,51000,0
|
|
20240612,195700,1566417700,51000,51000,51000,51000,0
|
|
20240612,195600,1566417700,51000,51000,51000,51000,0
|
|
20240612,195500,1566417700,51000,51000,51000,51000,0
|
|
20240612,195400,1566417700,51000,51000,51000,51000,0
|
|
20240612,195300,1566417700,51000,51000,51000,51000,0
|
|
20240612,195200,1566417700,51000,51000,51000,51000,0
|
|
20240612,195100,1566417700,51000,51000,51000,51000,0
|
|
20240612,195000,1566417700,51000,51000,51000,51000,0
|
|
20240612,194900,1566417700,51000,51000,51000,51000,0
|
|
20240612,194800,1566417700,51000,51000,51000,51000,0
|
|
20240612,194700,1566417700,51000,51000,51000,51000,0
|
|
20240612,194600,1566417700,51000,51000,51000,51000,0
|
|
20240612,194500,1566417700,51000,51000,51000,51000,0
|
|
20240612,194400,1566417700,51000,51000,51000,51000,0
|
|
20240612,194300,1566417700,51000,51000,51000,51000,0
|
|
20240612,194200,1566417700,51000,51000,51000,51000,0
|
|
20240612,194100,1566417700,51000,51000,51000,51000,0
|
|
20240612,194000,1566417700,51000,51000,51000,51000,748
|
|
20240612,193900,1566417700,51000,51000,51000,51000,0
|
|
20240612,193800,1566417700,51000,51000,51000,51000,0
|
|
20240612,193700,1566417700,51000,51000,51000,51000,0
|
|
20240612,193600,1566417700,51000,51000,51000,51000,0
|
|
20240612,193500,1566417700,51000,51000,51000,51000,0
|
|
20240612,193400,1566417700,51000,51000,51000,51000,0
|
|
20240612,193300,1566417700,51000,51000,51000,51000,0
|
|
20240612,193200,1566417700,51000,51000,51000,51000,0
|
|
20240612,193100,1566417700,51000,51000,51000,51000,0
|
|
20240612,193000,1566417700,51000,51000,51000,51000,0
|
|
20240612,192900,1566417700,51000,51000,51000,51000,0
|
|
20240612,192800,1566417700,51000,51000,51000,51000,0
|
|
20240612,192700,1566417700,51000,51000,51000,51000,0
|
|
20240612,192600,1566417700,51000,51000,51000,51000,0
|
|
20240612,192500,1566417700,51000,51000,51000,51000,0
|
|
20240612,192400,1566417700,51000,51000,51000,51000,0
|
|
20240612,192300,1566417700,51000,51000,51000,51000,0
|
|
20240612,192200,1566417700,51000,51000,51000,51000,0
|
|
20240612,192100,1566417700,51000,51000,51000,51000,0
|
|
20240612,192000,1566417700,51000,51000,51000,51000,0
|
|
20240612,191900,1566417700,51000,51000,51000,51000,0
|
|
20240612,191800,1566417700,51000,51000,51000,51000,0
|
|
20240612,191700,1566417700,51000,51000,51000,51000,0
|
|
20240612,191600,1566417700,51000,51000,51000,51000,0
|
|
20240612,191500,1566417700,51000,51000,51000,51000,0
|
|
20240612,191400,1566417700,51000,51000,51000,51000,0
|
|
20240612,191300,1566417700,51000,51000,51000,51000,0
|
|
20240612,191200,1566417700,51000,51000,51000,51000,0
|
|
20240612,191100,1566417700,51000,51000,51000,51000,0
|
|
20240612,191000,1566417700,51000,51000,51000,51000,748
|
|
20240612,190900,1566417700,51000,51000,51000,51000,0
|
|
20240612,190800,1566417700,51000,51000,51000,51000,0
|
|
20240612,190700,1566417700,51000,51000,51000,51000,0
|
|
20240612,190600,1566417700,51000,51000,51000,51000,0
|
|
20240612,190500,1566417700,51000,51000,51000,51000,0
|
|
20240612,190400,1566417700,51000,51000,51000,51000,0
|
|
20240612,190300,1566417700,51000,51000,51000,51000,0
|
|
20240612,190200,1566417700,51000,51000,51000,51000,0
|
|
20240612,190100,1566417700,51000,51000,51000,51000,0
|
|
20240612,190000,1566417700,51000,51000,51000,51000,0
|
|
20240612,185900,1566417700,51000,51000,51000,51000,0
|
|
20240612,185800,1566417700,51000,51000,51000,51000,0
|
|
20240612,185700,1566417700,51000,51000,51000,51000,0
|
|
20240612,185600,1566417700,51000,51000,51000,51000,0
|
|
20240612,185500,1566417700,51000,51000,51000,51000,0
|
|
20240612,185400,1566417700,51000,51000,51000,51000,0
|
|
20240612,185300,1566417700,51000,51000,51000,51000,0
|
|
20240612,185200,1566417700,51000,51000,51000,51000,0
|
|
20240612,185100,1566417700,51000,51000,51000,51000,0
|
|
20240612,185000,1566417700,51000,51000,51000,51000,0
|
|
20240612,184900,1566417700,51000,51000,51000,51000,0
|
|
20240612,184800,1566417700,51000,51000,51000,51000,0
|
|
20240612,184700,1566417700,51000,51000,51000,51000,0
|
|
20240612,184600,1566417700,51000,51000,51000,51000,0
|
|
20240612,184500,1566417700,51000,51000,51000,51000,0
|
|
20240612,184400,1566417700,51000,51000,51000,51000,0
|
|
20240612,184300,1566417700,51000,51000,51000,51000,0
|
|
20240612,184200,1566417700,51000,51000,51000,51000,0
|
|
20240612,184100,1566417700,51000,51000,51000,51000,0
|
|
20240612,184000,1566417700,51000,51000,51000,51000,748
|
|
20240612,183900,1566417700,51000,51000,51000,51000,0
|
|
20240612,183800,1566417700,51000,51000,51000,51000,0
|
|
20240612,183700,1566417700,51000,51000,51000,51000,0
|
|
20240612,183600,1566417700,51000,51000,51000,51000,0
|
|
20240612,183500,1566417700,51000,51000,51000,51000,0
|
|
20240612,183400,1566417700,51000,51000,51000,51000,0
|
|
20240612,183300,1566417700,51000,51000,51000,51000,0
|
|
20240612,183200,1566417700,51000,51000,51000,51000,0
|
|
20240612,183100,1566417700,51000,51000,51000,51000,0
|
|
20240612,183000,1566417700,51000,51000,51000,51000,0
|
|
20240612,182900,1566417700,51000,51000,51000,51000,0
|
|
20240612,182800,1566417700,51000,51000,51000,51000,0
|
|
20240612,182700,1566417700,51000,51000,51000,51000,0
|
|
20240612,182600,1566417700,51000,51000,51000,51000,0
|
|
20240612,182500,1566417700,51000,51000,51000,51000,0
|
|
20240612,182400,1566417700,51000,51000,51000,51000,0
|
|
20240612,182300,1566417700,51000,51000,51000,51000,0
|
|
20240612,182200,1566417700,51000,51000,51000,51000,0
|
|
20240612,182100,1566417700,51000,51000,51000,51000,0
|
|
20240612,182000,1566417700,51000,51000,51000,51000,0
|
|
20240612,181900,1566417700,51000,51000,51000,51000,0
|
|
20240612,181800,1566417700,51000,51000,51000,51000,0
|
|
20240612,181700,1566417700,51000,51000,51000,51000,0
|
|
20240612,181600,1566417700,51000,51000,51000,51000,0
|
|
20240612,181500,1566417700,51000,51000,51000,51000,0
|
|
20240612,181400,1566417700,51000,51000,51000,51000,0
|
|
20240612,181300,1566417700,51000,51000,51000,51000,0
|
|
20240612,181200,1566417700,51000,51000,51000,51000,0
|
|
20240612,181100,1566417700,51000,51000,51000,51000,0
|
|
20240612,181000,1566417700,51000,51000,51000,51000,748
|
|
20240612,180900,1566417700,51000,51000,51000,51000,0
|
|
20240612,180800,1566417700,51000,51000,51000,51000,0
|
|
20240612,180700,1566417700,51000,51000,51000,51000,0
|
|
20240612,180600,1566417700,51000,51000,51000,51000,0
|
|
20240612,180500,1566417700,51000,51000,51000,51000,0
|
|
20240612,180400,1566417700,51000,51000,51000,51000,0
|
|
20240612,180300,1566417700,51000,51000,51000,51000,0
|
|
20240612,180200,1566417700,51000,51000,51000,51000,0
|
|
20240612,180100,1566417700,51000,51000,51000,51000,0
|
|
20240612,180000,1566417700,51000,51000,51000,51000,0
|
|
20240612,175900,1566417700,51000,51000,51000,51000,0
|
|
20240612,175800,1566417700,51000,51000,51000,51000,0
|
|
20240612,175700,1566417700,51000,51000,51000,51000,0
|
|
20240612,175600,1566417700,51000,51000,51000,51000,0
|
|
20240612,175500,1566417700,51000,51000,51000,51000,0
|
|
20240612,175400,1566417700,51000,51000,51000,51000,0
|
|
20240612,175300,1566417700,51000,51000,51000,51000,0
|
|
20240612,175200,1566417700,51000,51000,51000,51000,0
|
|
20240612,175100,1566417700,51000,51000,51000,51000,0
|
|
20240612,175000,1566417700,51000,51000,51000,51000,0
|
|
20240612,174900,1566417700,51000,51000,51000,51000,0
|
|
20240612,174800,1566417700,51000,51000,51000,51000,0
|
|
20240612,174700,1566417700,51000,51000,51000,51000,0
|
|
20240612,174600,1566417700,51000,51000,51000,51000,0
|
|
20240612,174500,1566417700,51000,51000,51000,51000,0
|
|
20240612,174400,1566417700,51000,51000,51000,51000,0
|
|
20240612,174300,1566417700,51000,51000,51000,51000,0
|
|
20240612,174200,1566417700,51000,51000,51000,51000,0
|
|
20240612,174100,1566417700,51000,51000,51000,51000,0
|
|
20240612,174000,1566417700,51000,51000,51000,51000,748
|
|
20240612,173900,1566417700,51000,51000,51000,51000,0
|
|
20240612,173800,1566417700,51000,51000,51000,51000,0
|
|
20240612,173700,1566417700,51000,51000,51000,51000,0
|
|
20240612,173600,1566417700,51000,51000,51000,51000,0
|
|
20240612,173500,1566417700,51000,51000,51000,51000,0
|
|
20240612,173400,1566417700,51000,51000,51000,51000,0
|
|
20240612,173300,1566417700,51000,51000,51000,51000,0
|
|
20240612,173200,1566417700,51000,51000,51000,51000,0
|
|
20240612,173100,1566417700,51000,51000,51000,51000,0
|
|
20240612,173000,1566417700,51000,51000,51000,51000,0
|
|
20240612,172900,1566417700,51000,51000,51000,51000,0
|
|
20240612,172800,1566417700,51000,51000,51000,51000,0
|
|
20240612,172700,1566417700,51000,51000,51000,51000,0
|
|
20240612,172600,1566417700,51000,51000,51000,51000,0
|
|
20240612,172500,1566417700,51000,51000,51000,51000,0
|
|
20240612,172400,1566417700,51000,51000,51000,51000,0
|
|
20240612,172300,1566417700,51000,51000,51000,51000,0
|
|
20240612,172200,1566417700,51000,51000,51000,51000,0
|
|
20240612,172100,1566417700,51000,51000,51000,51000,0
|
|
20240612,172000,1566417700,51000,51000,51000,51000,0
|
|
20240612,171900,1566417700,51000,51000,51000,51000,0
|
|
20240612,171800,1566417700,51000,51000,51000,51000,0
|
|
20240612,171700,1566417700,51000,51000,51000,51000,0
|
|
20240612,171600,1566417700,51000,51000,51000,51000,0
|
|
20240612,171500,1566417700,51000,51000,51000,51000,0
|
|
20240612,171400,1566417700,51000,51000,51000,51000,0
|
|
20240612,171300,1566417700,51000,51000,51000,51000,0
|
|
20240612,171200,1566417700,51000,51000,51000,51000,0
|
|
20240612,171100,1566417700,51000,51000,51000,51000,0
|
|
20240612,171000,1566417700,51000,51000,51000,51000,748
|
|
20240612,170900,1566417700,51000,51000,51000,51000,0
|
|
20240612,170800,1566417700,51000,51000,51000,51000,0
|
|
20240612,170700,1566417700,51000,51000,51000,51000,0
|
|
20240612,170600,1566417700,51000,51000,51000,51000,0
|
|
20240612,170500,1566417700,51000,51000,51000,51000,0
|
|
20240612,170400,1566417700,51000,51000,51000,51000,0
|
|
20240612,170300,1566417700,51000,51000,51000,51000,0
|
|
20240612,170200,1566417700,51000,51000,51000,51000,0
|
|
20240612,170100,1566417700,51000,51000,51000,51000,0
|
|
20240612,170000,1566417700,51000,51000,51000,51000,0
|
|
20240612,165900,1566417700,51000,51000,51000,51000,0
|
|
20240612,165800,1566417700,51000,51000,51000,51000,0
|
|
20240612,165700,1566417700,51000,51000,51000,51000,0
|
|
20240612,165600,1566417700,51000,51000,51000,51000,0
|
|
20240612,165500,1566417700,51000,51000,51000,51000,0
|
|
20240612,165400,1566417700,51000,51000,51000,51000,0
|
|
20240612,165300,1566417700,51000,51000,51000,51000,0
|
|
20240612,165200,1566417700,51000,51000,51000,51000,0
|
|
20240612,165100,1566417700,51000,51000,51000,51000,0
|
|
20240612,165000,1566417700,51000,51000,51000,51000,0
|
|
20240612,164900,1566417700,51000,51000,51000,51000,0
|
|
20240612,164800,1566417700,51000,51000,51000,51000,0
|
|
20240612,164700,1566417700,51000,51000,51000,51000,0
|
|
20240612,164600,1566417700,51000,51000,51000,51000,0
|
|
20240612,164500,1566417700,51000,51000,51000,51000,0
|
|
20240612,164400,1566417700,51000,51000,51000,51000,0
|
|
20240612,164300,1566417700,51000,51000,51000,51000,0
|
|
20240612,164200,1566417700,51000,51000,51000,51000,0
|
|
20240612,164100,1566417700,51000,51000,51000,51000,0
|
|
20240612,164000,1566417700,51000,51000,51000,51000,748
|
|
20240612,163900,1566417700,51000,51000,51000,51000,0
|
|
20240612,163800,1566417700,51000,51000,51000,51000,0
|
|
20240612,163700,1566417700,51000,51000,51000,51000,0
|
|
20240612,163600,1566417700,51000,51000,51000,51000,0
|
|
20240612,163500,1566417700,51000,51000,51000,51000,0
|
|
20240612,163400,1566417700,51000,51000,51000,51000,0
|
|
20240612,163300,1566417700,51000,51000,51000,51000,0
|
|
20240612,163200,1566417700,51000,51000,51000,51000,0
|
|
20240612,163100,1566417700,51000,51000,51000,51000,0
|
|
20240612,163000,1566417700,51000,51000,51000,51000,0
|
|
20240612,162900,1566417700,51000,51000,51000,51000,0
|
|
20240612,162800,1566417700,51000,51000,51000,51000,0
|
|
20240612,162700,1566417700,51000,51000,51000,51000,0
|
|
20240612,162600,1566417700,51000,51000,51000,51000,0
|
|
20240612,162500,1566417700,51000,51000,51000,51000,0
|
|
20240612,162400,1566417700,51000,51000,51000,51000,0
|
|
20240612,162300,1566417700,51000,51000,51000,51000,0
|
|
20240612,162200,1566417700,51000,51000,51000,51000,0
|
|
20240612,162100,1566417700,51000,51000,51000,51000,0
|
|
20240612,162000,1566417700,51000,51000,51000,51000,0
|
|
20240612,161900,1566417700,51000,51000,51000,51000,0
|
|
20240612,161800,1566417700,51000,51000,51000,51000,0
|
|
20240612,161700,1566417700,51000,51000,51000,51000,0
|
|
20240612,161600,1566417700,51000,51000,51000,51000,0
|
|
20240612,161500,1566417700,51000,51000,51000,51000,0
|
|
20240612,161400,1566417700,51000,51000,51000,51000,0
|
|
20240612,161300,1566417700,51000,51000,51000,51000,0
|
|
20240612,161200,1566417700,51000,51000,51000,51000,0
|
|
20240612,161100,1566417700,51000,51000,51000,51000,0
|
|
20240612,161000,1566417700,51000,51000,51000,51000,748
|
|
20240612,160900,1566417700,51000,51000,51000,51000,0
|
|
20240612,160800,1566417700,51000,51000,51000,51000,0
|
|
20240612,160700,1566417700,51000,51000,51000,51000,0
|
|
20240612,160600,1566417700,51000,51000,51000,51000,0
|
|
20240612,160500,1566417700,51000,51000,51000,51000,0
|
|
20240612,160400,1566417700,51000,51000,51000,51000,0
|
|
20240612,160300,1566417700,51000,51000,51000,51000,0
|
|
20240612,160200,1566417700,51000,51000,51000,51000,0
|
|
20240612,160100,1566417700,51000,51000,51000,51000,0
|
|
20240612,160000,1566417700,51000,51000,51000,51000,0
|
|
20240612,155900,1566417700,51000,51000,51000,51000,0
|
|
20240612,155800,1566417700,51000,51000,51000,51000,0
|
|
20240612,155700,1566417700,51000,51000,51000,51000,0
|
|
20240612,155600,1566417700,51000,51000,51000,51000,0
|
|
20240612,155500,1566417700,51000,51000,51000,51000,0
|
|
20240612,155400,1566417700,51000,51000,51000,51000,0
|
|
20240612,155300,1566417700,51000,51000,51000,51000,0
|
|
20240612,155200,1566417700,51000,51000,51000,51000,0
|
|
20240612,155100,1566417700,51000,51000,51000,51000,0
|
|
20240612,155000,1566417700,51000,51000,51000,51000,0
|
|
20240612,154900,1566417700,51000,51000,51000,51000,0
|
|
20240612,154800,1566417700,51000,51000,51000,51000,0
|
|
20240612,154700,1566417700,51000,51000,51000,51000,0
|
|
20240612,154600,1566417700,51000,51000,51000,51000,0
|
|
20240612,154500,1566417700,51000,51000,51000,51000,0
|
|
20240612,154400,1566417700,51000,51000,51000,51000,0
|
|
20240612,154300,1566417700,51000,51000,51000,51000,0
|
|
20240612,154200,1566417700,51000,51000,51000,51000,0
|
|
20240612,154100,1566417700,51000,51000,51000,51000,0
|
|
20240612,154000,1566417700,51000,51000,51000,51000,748
|
|
20240612,153900,1566417700,51000,51000,51000,51000,0
|
|
20240612,153800,1566417700,51000,51000,51000,51000,0
|
|
20240612,153700,1566417700,51000,51000,51000,51000,0
|
|
20240612,153600,1566417700,51000,51000,51000,51000,0
|
|
20240612,153500,1566417700,51000,51000,51000,51000,0
|
|
20240612,153400,1566417700,51000,51000,51000,51000,0
|
|
20240612,153300,1566417700,51000,51000,51000,51000,0
|
|
20240612,153200,1566417700,51000,51000,51000,51000,0
|
|
20240612,153100,1566417700,51000,51000,51000,51000,0
|
|
20240612,153000,1566417700,51000,51000,51000,51000,748
|
|
20240612,152900,1528269700,51300,51300,51300,51300,0
|
|
20240612,152800,1528269700,51300,51300,51300,51300,0
|
|
20240612,152700,1528269700,51300,51300,51300,51300,0
|
|
20240612,152600,1528269700,51300,51300,51300,51300,0
|
|
20240612,152500,1528269700,51300,51300,51300,51300,0
|
|
20240612,152400,1528269700,51300,51300,51300,51300,0
|
|
20240612,152300,1528269700,51300,51300,51300,51300,0
|
|
20240612,152200,1528269700,51300,51300,51300,51300,0
|
|
20240612,152100,1528269700,51300,51300,51300,51300,0
|
|
20240612,152000,1528269700,51300,51300,51300,51300,0
|
|
20240612,151900,1528269700,51300,51200,51300,51200,110
|
|
20240612,151800,1522634800,51200,51100,51200,51100,75
|
|
20240612,151700,1518801300,51100,51100,51100,51100,81
|
|
20240612,151600,1514662200,51100,51100,51100,51100,15
|
|
20240612,151500,1513895700,51100,51100,51100,51100,16
|
|
20240612,151400,1513078100,51000,51100,51100,51000,8
|
|
20240612,151300,1512669600,51000,51100,51100,51000,39
|
|
20240612,151200,1510680100,51000,51100,51100,51000,6
|
|
20240612,151100,1510374000,51100,51000,51100,51000,69
|
|
20240612,151000,1506853900,51100,51000,51100,51000,2
|
|
20240612,150900,1506751800,51100,51100,51100,51000,85
|
|
20240612,150800,1502409900,51100,51100,51100,51100,13
|
|
20240612,150700,1501745600,51100,51100,51100,51100,4
|
|
20240612,150600,1501541200,51200,51100,51200,51000,458
|
|
20240612,150500,1478163800,51100,51100,51100,51100,1
|
|
20240612,150400,1478112700,51300,51300,51300,51300,1
|
|
20240612,150300,1478061400,51300,51300,51300,51300,10
|
|
20240612,150200,1477548400,51300,51300,51300,51300,0
|
|
20240612,150100,1477548400,51300,51100,51300,51100,361
|
|
20240612,150000,1459057400,51100,51100,51100,51100,0
|
|
20240612,145900,1459057400,51100,51100,51100,51100,0
|
|
20240612,145800,1459057400,51100,51200,51200,51100,91
|
|
20240612,145700,1454398300,51100,51100,51100,51100,0
|
|
20240612,145600,1454398300,51100,51100,51100,51100,6
|
|
20240612,145500,1454091700,51200,51100,51200,51100,54
|
|
20240612,145400,1451332100,51200,51200,51200,51200,4
|
|
20240612,145300,1451127300,51300,51300,51300,51300,10
|
|
20240612,145200,1450614300,51300,51300,51300,51300,10
|
|
20240612,145100,1450101300,51300,51300,51300,51300,11
|
|
20240612,145000,1449537000,51300,51300,51300,51300,14
|
|
20240612,144900,1448818800,51300,51300,51300,51300,75
|
|
20240612,144800,1444971300,51400,51400,51400,51400,20
|
|
20240612,144700,1443943300,51400,51000,51400,51000,1034
|
|
20240612,144600,1390970700,51000,51000,51000,51000,24
|
|
20240612,144500,1389746700,51000,51000,51000,51000,0
|
|
20240612,144400,1389746700,51000,51000,51000,51000,2
|
|
20240612,144300,1389644700,51000,51000,51000,51000,0
|
|
20240612,144200,1389644700,51000,51000,51000,51000,32
|
|
20240612,144100,1388012700,51000,50900,51000,50900,45
|
|
20240612,144000,1385721600,50800,50900,50900,50800,41
|
|
20240612,143900,1383638300,50900,50900,50900,50900,0
|
|
20240612,143800,1383638300,50900,50900,50900,50900,0
|
|
20240612,143700,1383638300,50900,50800,50900,50800,6
|
|
20240612,143600,1383333400,50800,50800,50800,50800,0
|
|
20240612,143500,1383333400,50800,50800,50800,50800,0
|
|
20240612,143400,1383333400,50800,50800,50800,50800,0
|
|
20240612,143300,1383333400,50800,50800,50800,50800,54
|
|
20240612,143200,1380590200,50800,50800,50800,50800,0
|
|
20240612,143100,1380590200,50800,50800,50800,50800,0
|
|
20240612,143000,1380590200,50800,50800,50800,50800,9
|
|
20240612,142900,1380133000,50800,50800,50800,50800,4
|
|
20240612,142800,1379929800,50800,50800,50800,50800,12
|
|
20240612,142700,1379320200,50800,50800,50800,50800,100
|
|
20240612,142600,1374240200,50900,50900,50900,50900,0
|
|
20240612,142500,1374240200,50900,50900,50900,50900,23
|
|
20240612,142400,1373069500,50900,50900,50900,50900,10
|
|
20240612,142300,1372560500,50900,50900,50900,50900,0
|
|
20240612,142200,1372560500,50900,50900,50900,50900,0
|
|
20240612,142100,1372560500,50900,51000,51000,50900,11
|
|
20240612,142000,1371999600,50900,50900,50900,50900,0
|
|
20240612,141900,1371999600,50900,50900,50900,50900,110
|
|
20240612,141800,1366400600,50900,50900,50900,50900,3
|
|
20240612,141700,1366247900,50900,50900,50900,50900,0
|
|
20240612,141600,1366247900,50900,50800,50900,50800,10
|
|
20240612,141500,1365739400,50800,50800,50800,50800,19
|
|
20240612,141400,1364774200,51000,51000,51000,51000,0
|
|
20240612,141300,1364774200,51000,51000,51000,51000,53
|
|
20240612,141200,1362071200,50900,50900,50900,50900,132
|
|
20240612,141100,1355352400,51000,51000,51000,51000,0
|
|
20240612,141000,1355352400,51000,51000,51000,51000,3
|
|
20240612,140900,1355199400,51000,51000,51000,51000,5
|
|
20240612,140800,1354944400,50900,50900,50900,50900,0
|
|
20240612,140700,1354944400,50900,50900,50900,50900,0
|
|
20240612,140600,1354944400,50900,50900,50900,50900,0
|
|
20240612,140500,1354944400,50900,50900,50900,50900,82
|
|
20240612,140400,1350770600,50900,50900,50900,50900,0
|
|
20240612,140300,1350770600,50900,50900,50900,50900,1
|
|
20240612,140200,1350719700,50900,50900,50900,50900,0
|
|
20240612,140100,1350719700,50900,50900,50900,50900,0
|
|
20240612,140000,1350719700,50900,50900,50900,50900,2
|
|
20240612,135900,1350617900,51000,51000,51000,51000,1
|
|
20240612,135800,1350566900,50900,50900,50900,50900,100
|
|
20240612,135700,1345476900,51000,51000,51000,51000,13
|
|
20240612,135600,1344813900,51000,51000,51000,51000,34
|
|
20240612,135500,1343079900,51100,51000,51100,51000,15
|
|
20240612,135400,1342313700,51000,51000,51000,51000,0
|
|
20240612,135300,1342313700,51000,51000,51000,51000,0
|
|
20240612,135200,1342313700,51000,51000,51000,51000,0
|
|
20240612,135100,1342313700,51000,51000,51000,51000,43
|
|
20240612,135000,1340120700,51000,51000,51000,51000,0
|
|
20240612,134900,1340120700,51000,51000,51000,51000,0
|
|
20240612,134800,1340120700,51000,51000,51000,51000,0
|
|
20240612,134700,1340120700,51000,51000,51000,51000,1
|
|
20240612,134600,1340069700,51000,51000,51000,51000,17
|
|
20240612,134500,1339202700,51000,51000,51000,51000,0
|
|
20240612,134400,1339202700,51000,51000,51000,51000,0
|
|
20240612,134300,1339202700,51000,51000,51000,51000,100
|
|
20240612,134200,1334102700,51000,51000,51000,51000,0
|
|
20240612,134100,1334102700,51000,51000,51000,51000,8
|
|
20240612,134000,1333694700,51000,51000,51000,51000,9
|
|
20240612,133900,1333235700,51100,51100,51100,51100,5
|
|
20240612,133800,1332980200,51100,51100,51100,51100,0
|
|
20240612,133700,1332980200,51100,51100,51100,51100,3
|
|
20240612,133600,1332826900,51000,51000,51100,51000,9
|
|
20240612,133500,1332367800,51000,51000,51000,51000,30
|
|
20240612,133400,1330837800,51000,51000,51000,51000,0
|
|
20240612,133300,1330837800,51000,51000,51000,51000,0
|
|
20240612,133200,1330837800,51000,51000,51000,51000,0
|
|
20240612,133100,1330837800,51000,51000,51000,51000,0
|
|
20240612,133000,1330837800,51000,51000,51000,51000,50
|
|
20240612,132900,1328287800,51000,51000,51000,51000,0
|
|
20240612,132800,1328287800,51000,51000,51000,51000,6
|
|
20240612,132700,1327981800,51000,51000,51000,51000,0
|
|
20240612,132600,1327981800,51000,51000,51000,51000,1
|
|
20240612,132500,1327930800,50900,50900,50900,50900,0
|
|
20240612,132400,1327930800,50900,50900,50900,50900,1
|
|
20240612,132300,1327879900,51000,51000,51000,51000,1
|
|
20240612,132200,1327828900,50900,50900,50900,50900,25
|
|
20240612,132100,1326556400,50900,50900,50900,50900,1
|
|
20240612,132000,1326505500,50900,50900,50900,50900,0
|
|
20240612,131900,1326505500,50900,50900,50900,50900,0
|
|
20240612,131800,1326505500,50900,50900,50900,50900,0
|
|
20240612,131700,1326505500,50900,50900,50900,50900,2
|
|
20240612,131600,1326403700,50900,51000,51000,50900,110
|
|
20240612,131500,1320804500,50900,51000,51000,50900,9
|
|
20240612,131400,1320346100,51100,51100,51100,51100,0
|
|
20240612,131300,1320346100,51100,51100,51100,51100,0
|
|
20240612,131200,1320346100,51100,51100,51100,51100,10
|
|
20240612,131100,1319835100,51200,51200,51200,51200,11
|
|
20240612,131000,1319271900,51200,51100,51200,51100,117
|
|
20240612,130900,1313286200,50900,50900,50900,50900,0
|
|
20240612,130800,1313286200,50900,50900,50900,50900,0
|
|
20240612,130700,1313286200,50900,50900,50900,50900,0
|
|
20240612,130600,1313286200,50900,50900,50900,50900,1
|
|
20240612,130500,1313235300,50900,50900,50900,50900,0
|
|
20240612,130400,1313235300,50900,50900,50900,50900,0
|
|
20240612,130300,1313235300,50900,50900,50900,50900,5
|
|
20240612,130200,1312980800,50800,50800,50800,50800,0
|
|
20240612,130100,1312980800,50800,50900,50900,50800,253
|
|
20240612,130000,1300125100,51100,51000,51100,51000,10
|
|
20240612,125900,1299615000,50800,50800,50800,50800,0
|
|
20240612,125800,1299615000,50800,50800,50800,50800,12
|
|
20240612,125700,1299005400,50800,50800,50800,50800,0
|
|
20240612,125600,1299005400,50800,50900,50900,50800,29
|
|
20240612,125500,1297531000,50900,50900,50900,50900,0
|
|
20240612,125400,1297531000,50900,50900,50900,50900,10
|
|
20240612,125300,1297022000,50900,50800,50900,50800,74
|
|
20240612,125200,1293256400,50800,50900,50900,50800,36
|
|
20240612,125100,1291426100,50900,50900,50900,50900,0
|
|
20240612,125000,1291426100,50900,50900,50900,50900,10
|
|
20240612,124900,1290917100,50900,50900,50900,50900,22
|
|
20240612,124800,1289797300,50900,50900,50900,50900,0
|
|
20240612,124700,1289797300,50900,50900,50900,50900,0
|
|
20240612,124600,1289797300,50900,50800,50900,50800,99
|
|
20240612,124500,1284758300,50800,50800,50800,50800,0
|
|
20240612,124400,1284758300,50800,50800,50800,50800,0
|
|
20240612,124300,1284758300,50800,50800,50800,50800,16
|
|
20240612,124200,1283945500,50800,50800,50800,50800,21
|
|
20240612,124100,1282878700,50800,50800,50800,50800,15
|
|
20240612,124000,1282116700,50800,50800,50800,50800,0
|
|
20240612,123900,1282116700,50800,50800,50800,50800,1
|
|
20240612,123800,1282065900,50900,50800,50900,50800,121
|
|
20240612,123700,1275919000,50800,50800,50800,50800,88
|
|
20240612,123600,1271448600,50800,50800,50800,50800,2
|
|
20240612,123500,1271347000,50800,50800,50800,50800,64
|
|
20240612,123400,1268095800,50800,50800,50800,50800,27
|
|
20240612,123300,1266724200,50800,50800,50800,50800,101
|
|
20240612,123200,1261593400,50800,50800,50800,50800,20
|
|
20240612,123100,1260577400,50900,50900,50900,50900,2
|
|
20240612,123000,1260475600,50900,50900,50900,50900,3
|
|
20240612,122900,1260322900,50900,50900,50900,50900,0
|
|
20240612,122800,1260322900,50900,50900,50900,50900,1
|
|
20240612,122700,1260272000,50800,50900,50900,50800,269
|
|
20240612,122600,1246606500,50800,50900,50900,50800,64
|
|
20240612,122500,1243350800,50800,50800,50800,50800,3
|
|
20240612,122400,1243198400,50800,50900,50900,50800,19
|
|
20240612,122300,1242231800,50900,50900,50900,50900,100
|
|
20240612,122200,1237141800,50900,50900,50900,50900,60
|
|
20240612,122100,1234087800,50900,51100,51100,50900,1916
|
|
20240612,122000,1136447600,51200,51200,51200,51200,122
|
|
20240612,121900,1130201200,51100,51100,51100,51100,10
|
|
20240612,121800,1129690200,51100,51100,51100,51100,10
|
|
20240612,121700,1129179200,51100,51100,51100,51100,0
|
|
20240612,121600,1129179200,51100,51100,51100,51100,67
|
|
20240612,121500,1125755500,51100,51100,51100,51100,42
|
|
20240612,121400,1123609300,51100,51100,51100,51100,20
|
|
20240612,121300,1122587300,51200,51200,51200,51200,0
|
|
20240612,121200,1122587300,51200,51200,51200,51200,3
|
|
20240612,121100,1122433700,51100,51200,51200,51100,13
|
|
20240612,121000,1121769200,51100,51100,51100,51100,0
|
|
20240612,120900,1121769200,51100,51100,51100,51100,0
|
|
20240612,120800,1121769200,51100,51100,51100,51100,6
|
|
20240612,120700,1121462600,51000,51100,51100,51000,3
|
|
20240612,120600,1121309500,51000,51000,51000,51000,0
|
|
20240612,120500,1121309500,51000,51000,51000,51000,0
|
|
20240612,120400,1121309500,51000,51000,51000,51000,0
|
|
20240612,120300,1121309500,51000,51000,51000,51000,50
|
|
20240612,120200,1118759500,51000,51000,51000,51000,3
|
|
20240612,120100,1118606500,51000,51000,51000,51000,10
|
|
20240612,120000,1118096500,51000,51000,51000,51000,79
|
|
20240612,115900,1114067500,51100,51100,51100,51100,64
|
|
20240612,115800,1110797100,51100,51100,51100,51100,21
|
|
20240612,115700,1109724000,51100,51100,51100,51100,41
|
|
20240612,115600,1107628900,51100,51100,51100,51100,5
|
|
20240612,115500,1107373400,51100,51100,51100,51100,0
|
|
20240612,115400,1107373400,51100,51200,51200,51100,5
|
|
20240612,115300,1107117800,51100,51100,51100,51100,36
|
|
20240612,115200,1105278200,51100,51100,51100,51100,4
|
|
20240612,115100,1105073800,51100,51100,51100,51100,44
|
|
20240612,115000,1102825400,51100,51200,51200,51100,204
|
|
20240612,114900,1092400600,51100,51100,51100,51100,1
|
|
20240612,114800,1092349500,51200,51200,51200,51200,1
|
|
20240612,114700,1092298300,51100,51200,51200,51100,5
|
|
20240612,114600,1092042400,51200,51200,51200,51200,2
|
|
20240612,114500,1091940000,51200,51200,51200,51100,7
|
|
20240612,114400,1091582000,51100,51200,51200,51100,13
|
|
20240612,114300,1090917200,51200,51100,51200,51100,44
|
|
20240612,114200,1088668700,51100,51100,51100,51100,0
|
|
20240612,114100,1088668700,51100,51100,51100,51100,230
|
|
20240612,114000,1076915700,51100,51200,51200,51100,105
|
|
20240612,113900,1071539800,51200,51200,51200,51200,18
|
|
20240612,113800,1070618200,51200,51200,51200,51200,5
|
|
20240612,113700,1070362200,51200,51200,51200,51200,0
|
|
20240612,113600,1070362200,51200,51200,51200,51200,29
|
|
20240612,113500,1068877400,51200,51200,51200,51200,59
|
|
20240612,113400,1065856600,51300,51200,51300,51200,29
|
|
20240612,113300,1064369100,51300,51300,51300,51300,4
|
|
20240612,113200,1064163900,51200,51200,51200,51200,0
|
|
20240612,113100,1064163900,51200,51200,51200,51200,0
|
|
20240612,113000,1064163900,51200,51200,51200,51200,7
|
|
20240612,112900,1063805500,51100,51100,51100,51100,57
|
|
20240612,112800,1060892800,51100,51100,51100,51100,21
|
|
20240612,112700,1059819700,51300,51200,51300,51200,463
|
|
20240612,112600,1036113900,51200,51200,51200,51200,10
|
|
20240612,112500,1035601900,51200,51300,51300,51200,101
|
|
20240612,112400,1030420700,51300,51300,51300,51300,2
|
|
20240612,112300,1030318100,51300,51200,51300,51200,153
|
|
20240612,112200,1022479300,51200,51300,51300,51200,74
|
|
20240612,112100,1018685500,51200,51200,51200,51200,757
|
|
20240612,112000,979927100,51300,51300,51300,51300,290
|
|
20240612,111900,965050100,51300,51300,51300,51300,27
|
|
20240612,111800,963665000,51300,51300,51300,51300,31
|
|
20240612,111700,962074700,51400,51400,51400,51400,0
|
|
20240612,111600,962074700,51400,51400,51400,51400,0
|
|
20240612,111500,962074700,51400,51400,51400,51400,25
|
|
20240612,111400,960789700,51600,51600,51600,51600,0
|
|
20240612,111300,960789700,51600,51300,51600,51300,225
|
|
20240612,111200,949200900,51600,51500,51600,51500,104
|
|
20240612,111100,943834900,51500,51400,51500,51400,135
|
|
20240612,111000,936885000,51300,51300,51300,51200,94
|
|
20240612,110900,932065100,51300,51300,51300,51300,80
|
|
20240612,110800,927961100,51300,51300,51300,51300,1
|
|
20240612,110700,927909800,51400,51400,51400,51400,3
|
|
20240612,110600,927755600,51400,51400,51400,51400,0
|
|
20240612,110500,927755600,51400,51400,51400,51400,20
|
|
20240612,110400,926727600,51400,51300,51400,51300,3
|
|
20240612,110300,926573500,51400,51400,51400,51400,97
|
|
20240612,110200,921587700,51400,51400,51400,51400,10
|
|
20240612,110100,921073700,51400,51400,51400,51400,2
|
|
20240612,110000,920970900,51400,51200,51400,51200,2
|
|
20240612,105900,920868300,51300,51300,51300,51300,53
|
|
20240612,105800,918149400,51300,51300,51300,51300,187
|
|
20240612,105700,908556300,51300,51300,51300,51300,12
|
|
20240612,105600,907940700,51300,51300,51300,51300,1
|
|
20240612,105500,907889400,51400,51400,51400,51400,1
|
|
20240612,105400,907838000,51400,51400,51400,51400,0
|
|
20240612,105300,907838000,51400,51400,51400,51400,0
|
|
20240612,105200,907838000,51400,51400,51400,51400,10
|
|
20240612,105100,907324000,51400,51400,51400,51400,3
|
|
20240612,105000,907169800,51500,51500,51500,51500,0
|
|
20240612,104900,907169800,51500,51300,51500,51300,19
|
|
20240612,104800,906192900,51600,51400,51600,51200,535
|
|
20240612,104700,878761800,51500,51500,51500,51500,76
|
|
20240612,104600,874847800,51500,51500,51500,51500,0
|
|
20240612,104500,874847800,51500,51400,51500,51400,87
|
|
20240612,104400,870375900,51400,51400,51400,51300,252
|
|
20240612,104300,857448100,51300,51300,51400,51300,499
|
|
20240612,104200,831849300,51300,51300,51300,51300,97
|
|
20240612,104100,826873200,51300,51300,51300,51300,18
|
|
20240612,104000,825949800,51300,51300,51300,51300,0
|
|
20240612,103900,825949800,51300,51400,51400,51300,20
|
|
20240612,103800,824922000,51400,51400,51400,51400,100
|
|
20240612,103700,819782000,51400,51400,51400,51400,1
|
|
20240612,103600,819730600,51400,51400,51400,51400,20
|
|
20240612,103500,818702600,51400,51500,51500,51400,103
|
|
20240612,103400,813408100,51400,51400,51400,51400,57
|
|
20240612,103300,810478300,51400,51400,51400,51400,0
|
|
20240612,103200,810478300,51400,51400,51400,51400,6
|
|
20240612,103100,810169900,51400,51400,51400,51400,77
|
|
20240612,103000,806212100,51400,51400,51400,51400,60
|
|
20240612,102900,803128100,51400,51400,51400,51400,24
|
|
20240612,102800,801894500,51400,51400,51400,51400,57
|
|
20240612,102700,798964700,51400,51500,51500,51400,122
|
|
20240612,102600,792693700,51500,51400,51500,51400,11
|
|
20240612,102500,792128200,51500,51400,51500,51400,58
|
|
20240612,102400,789145000,51400,51400,51400,51400,0
|
|
20240612,102300,789145000,51400,51400,51400,51400,15
|
|
20240612,102200,788374000,51500,51500,51500,51500,4
|
|
20240612,102100,788168000,51500,51400,51500,51400,2
|
|
20240612,102000,788065100,51400,51400,51400,51400,0
|
|
20240612,101900,788065100,51400,51400,51400,51400,1
|
|
20240612,101800,788013700,51400,51400,51400,51400,119
|
|
20240612,101700,781897100,51500,51400,51500,51400,144
|
|
20240612,101600,774494100,51400,51400,51400,51400,129
|
|
20240612,101500,767863500,51500,51500,51500,51500,7
|
|
20240612,101400,767503000,51400,51400,51400,51400,33
|
|
20240612,101300,765806800,51500,51500,51500,51500,43
|
|
20240612,101200,763592300,51500,51500,51500,51500,14
|
|
20240612,101100,762871300,51600,51700,51700,51600,110
|
|
20240612,101000,757195200,51800,51800,51800,51800,0
|
|
20240612,100900,757195200,51800,51800,51800,51800,10
|
|
20240612,100800,756677200,51600,51600,51600,51600,27
|
|
20240612,100700,755284000,51600,51400,51600,51400,43
|
|
20240612,100600,753069200,51400,51600,51600,51300,78
|
|
20240612,100500,749062700,51700,51400,51700,51300,260
|
|
20240612,100400,735701600,51400,51500,51500,51400,265
|
|
20240612,100300,722076100,51500,51700,51700,51500,1085
|
|
20240612,100200,666134500,51800,51800,51800,51800,19
|
|
20240612,100100,665150300,51800,51800,52000,51800,135
|
|
20240612,100000,658156900,52000,52000,52000,52000,1
|
|
20240612,095900,658104900,52000,52000,52000,52000,0
|
|
20240612,095800,658104900,52000,52000,52000,52000,56
|
|
20240612,095700,655192900,52000,52000,52000,51800,342
|
|
20240612,095600,637465000,52200,52200,52200,52200,0
|
|
20240612,095500,637465000,52200,52200,52200,52000,27
|
|
20240612,095400,636060600,52000,52000,52000,52000,103
|
|
20240612,095300,630704600,52200,52200,52200,52200,0
|
|
20240612,095200,630704600,52200,52200,52200,52200,27
|
|
20240612,095100,629295200,52100,52100,52200,52100,53
|
|
20240612,095000,626533700,52100,52200,52200,52100,14
|
|
20240612,094900,625803900,52200,52300,52300,52200,212
|
|
20240612,094800,614717500,52400,52400,52400,52300,125
|
|
20240612,094700,608167700,52400,52400,52400,52400,132
|
|
20240612,094600,601250900,52400,52400,52400,52400,5
|
|
20240612,094500,600988900,52300,52300,52400,52300,96
|
|
20240612,094400,595967600,52300,52400,52400,52300,41
|
|
20240612,094300,593821100,52300,52300,52400,52300,51
|
|
20240612,094200,591153700,52300,52300,52300,52300,31
|
|
20240612,094100,589532400,52300,52100,52300,52100,10
|
|
20240612,094000,589009600,52200,52300,52300,52200,71
|
|
20240612,093900,585301400,52300,52400,52400,52300,52
|
|
20240612,093800,582581600,52300,52300,52300,52300,89
|
|
20240612,093700,577926900,52300,52300,52300,52300,79
|
|
20240612,093600,573795200,52300,52300,52400,52300,160
|
|
20240612,093500,565425600,52300,52300,52300,52300,9
|
|
20240612,093400,564954900,52300,52200,52300,52200,340
|
|
20240612,093300,547199300,52200,52000,52200,51800,734
|
|
20240612,093200,509059000,52000,52100,52100,52000,183
|
|
20240612,093100,499542500,52100,52000,52100,52000,197
|
|
20240612,093000,489290400,52000,52000,52000,52000,44
|
|
20240612,092900,487002400,52000,52100,52100,52000,9
|
|
20240612,092800,486534000,52100,52000,52100,52000,93
|
|
20240612,092700,481697900,52000,52000,52000,52000,1
|
|
20240612,092600,481645900,52100,52000,52100,52000,8
|
|
20240612,092500,481229200,52000,52200,52200,52000,88
|
|
20240612,092400,476644900,52100,52100,52100,52100,16
|
|
20240612,092300,475811300,52100,52200,52200,52100,178
|
|
20240612,092200,466536100,52200,52200,52200,52200,148
|
|
20240612,092100,458810500,52200,52100,52200,52100,77
|
|
20240612,092000,454798600,52100,52200,52200,52100,24
|
|
20240612,091900,453546500,52200,52200,52200,52200,96
|
|
20240612,091800,448535300,52200,51900,52200,51900,26
|
|
20240612,091700,447183500,51900,52200,52200,51900,74
|
|
20240612,091600,443330300,52200,52100,52200,52100,122
|
|
20240612,091500,436964700,52100,52000,52100,52000,279
|
|
20240612,091400,422456300,52000,51800,52000,51600,1125
|
|
20240612,091300,364280700,51700,51700,51700,51600,170
|
|
20240612,091200,355499100,51700,51700,51700,51700,40
|
|
20240612,091100,353431100,51800,51900,52000,51600,1403
|
|
20240612,091000,280735900,52000,51900,52000,51900,512
|
|
20240612,090900,254139800,51900,52100,52100,51900,674
|
|
20240612,090800,219106200,52100,52200,52300,52100,384
|
|
20240612,090700,199073700,52300,52400,52400,52300,195
|
|
20240612,090600,188874600,52400,52400,52500,52300,599
|
|
20240612,090500,157480000,52400,52400,52400,52400,500
|
|
20240612,090400,131280000,52400,52300,52400,52200,429
|
|
20240612,090300,108833600,52400,52200,52500,52200,959
|
|
20240612,090200,58676500,52200,52200,52200,52100,247
|
|
20240612,090100,45786000,51700,51700,52200,51700,275
|
|
20240612,090000,31491500,51700,52000,52000,51500,607
|