643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194000,1316991600,50800,50800,50800,50800,212
|
|
20240614,193900,1316991600,50800,50800,50800,50800,0
|
|
20240614,193800,1316991600,50800,50800,50800,50800,0
|
|
20240614,193700,1316991600,50800,50800,50800,50800,0
|
|
20240614,193600,1316991600,50800,50800,50800,50800,0
|
|
20240614,193500,1316991600,50800,50800,50800,50800,0
|
|
20240614,193400,1316991600,50800,50800,50800,50800,0
|
|
20240614,193300,1316991600,50800,50800,50800,50800,0
|
|
20240614,193200,1316991600,50800,50800,50800,50800,0
|
|
20240614,193100,1316991600,50800,50800,50800,50800,0
|
|
20240614,193000,1316991600,50800,50800,50800,50800,0
|
|
20240614,192900,1316991600,50800,50800,50800,50800,0
|
|
20240614,192800,1316991600,50800,50800,50800,50800,0
|
|
20240614,192700,1316991600,50800,50800,50800,50800,0
|
|
20240614,192600,1316991600,50800,50800,50800,50800,0
|
|
20240614,192500,1316991600,50800,50800,50800,50800,0
|
|
20240614,192400,1316991600,50800,50800,50800,50800,0
|
|
20240614,192300,1316991600,50800,50800,50800,50800,0
|
|
20240614,192200,1316991600,50800,50800,50800,50800,0
|
|
20240614,192100,1316991600,50800,50800,50800,50800,0
|
|
20240614,192000,1316991600,50800,50800,50800,50800,0
|
|
20240614,191900,1316991600,50800,50800,50800,50800,0
|
|
20240614,191800,1316991600,50800,50800,50800,50800,0
|
|
20240614,191700,1316991600,50800,50800,50800,50800,0
|
|
20240614,191600,1316991600,50800,50800,50800,50800,0
|
|
20240614,191500,1316991600,50800,50800,50800,50800,0
|
|
20240614,191400,1316991600,50800,50800,50800,50800,0
|
|
20240614,191300,1316991600,50800,50800,50800,50800,0
|
|
20240614,191200,1316991600,50800,50800,50800,50800,0
|
|
20240614,191100,1316991600,50800,50800,50800,50800,0
|
|
20240614,191000,1316991600,50800,50800,50800,50800,212
|
|
20240614,190900,1316991600,50800,50800,50800,50800,0
|
|
20240614,190800,1316991600,50800,50800,50800,50800,0
|
|
20240614,190700,1316991600,50800,50800,50800,50800,0
|
|
20240614,190600,1316991600,50800,50800,50800,50800,0
|
|
20240614,190500,1316991600,50800,50800,50800,50800,0
|
|
20240614,190400,1316991600,50800,50800,50800,50800,0
|
|
20240614,190300,1316991600,50800,50800,50800,50800,0
|
|
20240614,190200,1316991600,50800,50800,50800,50800,0
|
|
20240614,190100,1316991600,50800,50800,50800,50800,0
|
|
20240614,190000,1316991600,50800,50800,50800,50800,0
|
|
20240614,185900,1316991600,50800,50800,50800,50800,0
|
|
20240614,185800,1316991600,50800,50800,50800,50800,0
|
|
20240614,185700,1316991600,50800,50800,50800,50800,0
|
|
20240614,185600,1316991600,50800,50800,50800,50800,0
|
|
20240614,185500,1316991600,50800,50800,50800,50800,0
|
|
20240614,185400,1316991600,50800,50800,50800,50800,0
|
|
20240614,185300,1316991600,50800,50800,50800,50800,0
|
|
20240614,185200,1316991600,50800,50800,50800,50800,0
|
|
20240614,185100,1316991600,50800,50800,50800,50800,0
|
|
20240614,185000,1316991600,50800,50800,50800,50800,0
|
|
20240614,184900,1316991600,50800,50800,50800,50800,0
|
|
20240614,184800,1316991600,50800,50800,50800,50800,0
|
|
20240614,184700,1316991600,50800,50800,50800,50800,0
|
|
20240614,184600,1316991600,50800,50800,50800,50800,0
|
|
20240614,184500,1316991600,50800,50800,50800,50800,0
|
|
20240614,184400,1316991600,50800,50800,50800,50800,0
|
|
20240614,184300,1316991600,50800,50800,50800,50800,0
|
|
20240614,184200,1316991600,50800,50800,50800,50800,0
|
|
20240614,184100,1316991600,50800,50800,50800,50800,0
|
|
20240614,184000,1316991600,50800,50800,50800,50800,212
|
|
20240614,183900,1316991600,50800,50800,50800,50800,0
|
|
20240614,183800,1316991600,50800,50800,50800,50800,0
|
|
20240614,183700,1316991600,50800,50800,50800,50800,0
|
|
20240614,183600,1316991600,50800,50800,50800,50800,0
|
|
20240614,183500,1316991600,50800,50800,50800,50800,0
|
|
20240614,183400,1316991600,50800,50800,50800,50800,0
|
|
20240614,183300,1316991600,50800,50800,50800,50800,0
|
|
20240614,183200,1316991600,50800,50800,50800,50800,0
|
|
20240614,183100,1316991600,50800,50800,50800,50800,0
|
|
20240614,183000,1316991600,50800,50800,50800,50800,0
|
|
20240614,182900,1316991600,50800,50800,50800,50800,0
|
|
20240614,182800,1316991600,50800,50800,50800,50800,0
|
|
20240614,182700,1316991600,50800,50800,50800,50800,0
|
|
20240614,182600,1316991600,50800,50800,50800,50800,0
|
|
20240614,182500,1316991600,50800,50800,50800,50800,0
|
|
20240614,182400,1316991600,50800,50800,50800,50800,0
|
|
20240614,182300,1316991600,50800,50800,50800,50800,0
|
|
20240614,182200,1316991600,50800,50800,50800,50800,0
|
|
20240614,182100,1316991600,50800,50800,50800,50800,0
|
|
20240614,182000,1316991600,50800,50800,50800,50800,0
|
|
20240614,181900,1316991600,50800,50800,50800,50800,0
|
|
20240614,181800,1316991600,50800,50800,50800,50800,0
|
|
20240614,181700,1316991600,50800,50800,50800,50800,0
|
|
20240614,181600,1316991600,50800,50800,50800,50800,0
|
|
20240614,181500,1316991600,50800,50800,50800,50800,0
|
|
20240614,181400,1316991600,50800,50800,50800,50800,0
|
|
20240614,181300,1316991600,50800,50800,50800,50800,0
|
|
20240614,181200,1316991600,50800,50800,50800,50800,0
|
|
20240614,181100,1316991600,50800,50800,50800,50800,0
|
|
20240614,181000,1316991600,50800,50800,50800,50800,212
|
|
20240614,180900,1316991600,50800,50800,50800,50800,0
|
|
20240614,180800,1316991600,50800,50800,50800,50800,0
|
|
20240614,180700,1316991600,50800,50800,50800,50800,0
|
|
20240614,180600,1316991600,50800,50800,50800,50800,0
|
|
20240614,180500,1316991600,50800,50800,50800,50800,0
|
|
20240614,180400,1316991600,50800,50800,50800,50800,0
|
|
20240614,180300,1316991600,50800,50800,50800,50800,0
|
|
20240614,180200,1316991600,50800,50800,50800,50800,0
|
|
20240614,180100,1316991600,50800,50800,50800,50800,0
|
|
20240614,180000,1316991600,50800,50800,50800,50800,0
|
|
20240614,175900,1316991600,50800,50800,50800,50800,0
|
|
20240614,175800,1316991600,50800,50800,50800,50800,0
|
|
20240614,175700,1316991600,50800,50800,50800,50800,0
|
|
20240614,175600,1316991600,50800,50800,50800,50800,0
|
|
20240614,175500,1316991600,50800,50800,50800,50800,0
|
|
20240614,175400,1316991600,50800,50800,50800,50800,0
|
|
20240614,175300,1316991600,50800,50800,50800,50800,0
|
|
20240614,175200,1316991600,50800,50800,50800,50800,0
|
|
20240614,175100,1316991600,50800,50800,50800,50800,0
|
|
20240614,175000,1316991600,50800,50800,50800,50800,0
|
|
20240614,174900,1316991600,50800,50800,50800,50800,0
|
|
20240614,174800,1316991600,50800,50800,50800,50800,0
|
|
20240614,174700,1316991600,50800,50800,50800,50800,0
|
|
20240614,174600,1316991600,50800,50800,50800,50800,0
|
|
20240614,174500,1316991600,50800,50800,50800,50800,0
|
|
20240614,174400,1316991600,50800,50800,50800,50800,0
|
|
20240614,174300,1316991600,50800,50800,50800,50800,0
|
|
20240614,174200,1316991600,50800,50800,50800,50800,0
|
|
20240614,174100,1316991600,50800,50800,50800,50800,0
|
|
20240614,174000,1316991600,50800,50800,50800,50800,212
|
|
20240614,173900,1316991600,50800,50800,50800,50800,0
|
|
20240614,173800,1316991600,50800,50800,50800,50800,0
|
|
20240614,173700,1316991600,50800,50800,50800,50800,0
|
|
20240614,173600,1316991600,50800,50800,50800,50800,0
|
|
20240614,173500,1316991600,50800,50800,50800,50800,0
|
|
20240614,173400,1316991600,50800,50800,50800,50800,0
|
|
20240614,173300,1316991600,50800,50800,50800,50800,0
|
|
20240614,173200,1316991600,50800,50800,50800,50800,0
|
|
20240614,173100,1316991600,50800,50800,50800,50800,0
|
|
20240614,173000,1316991600,50800,50800,50800,50800,0
|
|
20240614,172900,1316991600,50800,50800,50800,50800,0
|
|
20240614,172800,1316991600,50800,50800,50800,50800,0
|
|
20240614,172700,1316991600,50800,50800,50800,50800,0
|
|
20240614,172600,1316991600,50800,50800,50800,50800,0
|
|
20240614,172500,1316991600,50800,50800,50800,50800,0
|
|
20240614,172400,1316991600,50800,50800,50800,50800,0
|
|
20240614,172300,1316991600,50800,50800,50800,50800,0
|
|
20240614,172200,1316991600,50800,50800,50800,50800,0
|
|
20240614,172100,1316991600,50800,50800,50800,50800,0
|
|
20240614,172000,1316991600,50800,50800,50800,50800,0
|
|
20240614,171900,1316991600,50800,50800,50800,50800,0
|
|
20240614,171800,1316991600,50800,50800,50800,50800,0
|
|
20240614,171700,1316991600,50800,50800,50800,50800,0
|
|
20240614,171600,1316991600,50800,50800,50800,50800,0
|
|
20240614,171500,1316991600,50800,50800,50800,50800,0
|
|
20240614,171400,1316991600,50800,50800,50800,50800,0
|
|
20240614,171300,1316991600,50800,50800,50800,50800,0
|
|
20240614,171200,1316991600,50800,50800,50800,50800,0
|
|
20240614,171100,1316991600,50800,50800,50800,50800,0
|
|
20240614,171000,1316991600,50800,50800,50800,50800,212
|
|
20240614,170900,1316991600,50800,50800,50800,50800,0
|
|
20240614,170800,1316991600,50800,50800,50800,50800,0
|
|
20240614,170700,1316991600,50800,50800,50800,50800,0
|
|
20240614,170600,1316991600,50800,50800,50800,50800,0
|
|
20240614,170500,1316991600,50800,50800,50800,50800,0
|
|
20240614,170400,1316991600,50800,50800,50800,50800,0
|
|
20240614,170300,1316991600,50800,50800,50800,50800,0
|
|
20240614,170200,1316991600,50800,50800,50800,50800,0
|
|
20240614,170100,1316991600,50800,50800,50800,50800,0
|
|
20240614,170000,1316991600,50800,50800,50800,50800,0
|
|
20240614,165900,1316991600,50800,50800,50800,50800,0
|
|
20240614,165800,1316991600,50800,50800,50800,50800,0
|
|
20240614,165700,1316991600,50800,50800,50800,50800,0
|
|
20240614,165600,1316991600,50800,50800,50800,50800,0
|
|
20240614,165500,1316991600,50800,50800,50800,50800,0
|
|
20240614,165400,1316991600,50800,50800,50800,50800,0
|
|
20240614,165300,1316991600,50800,50800,50800,50800,0
|
|
20240614,165200,1316991600,50800,50800,50800,50800,0
|
|
20240614,165100,1316991600,50800,50800,50800,50800,0
|
|
20240614,165000,1316991600,50800,50800,50800,50800,0
|
|
20240614,164900,1316991600,50800,50800,50800,50800,0
|
|
20240614,164800,1316991600,50800,50800,50800,50800,0
|
|
20240614,164700,1316991600,50800,50800,50800,50800,0
|
|
20240614,164600,1316991600,50800,50800,50800,50800,0
|
|
20240614,164500,1316991600,50800,50800,50800,50800,0
|
|
20240614,164400,1316991600,50800,50800,50800,50800,0
|
|
20240614,164300,1316991600,50800,50800,50800,50800,0
|
|
20240614,164200,1316991600,50800,50800,50800,50800,0
|
|
20240614,164100,1316991600,50800,50800,50800,50800,0
|
|
20240614,164000,1316991600,50800,50800,50800,50800,212
|
|
20240614,163900,1316991600,50800,50800,50800,50800,0
|
|
20240614,163800,1316991600,50800,50800,50800,50800,0
|
|
20240614,163700,1316991600,50800,50800,50800,50800,0
|
|
20240614,163600,1316991600,50800,50800,50800,50800,0
|
|
20240614,163500,1316991600,50800,50800,50800,50800,0
|
|
20240614,163400,1316991600,50800,50800,50800,50800,0
|
|
20240614,163300,1316991600,50800,50800,50800,50800,0
|
|
20240614,163200,1316991600,50800,50800,50800,50800,0
|
|
20240614,163100,1316991600,50800,50800,50800,50800,0
|
|
20240614,163000,1316991600,50800,50800,50800,50800,0
|
|
20240614,162900,1316991600,50800,50800,50800,50800,0
|
|
20240614,162800,1316991600,50800,50800,50800,50800,0
|
|
20240614,162700,1316991600,50800,50800,50800,50800,0
|
|
20240614,162600,1316991600,50800,50800,50800,50800,0
|
|
20240614,162500,1316991600,50800,50800,50800,50800,0
|
|
20240614,162400,1316991600,50800,50800,50800,50800,0
|
|
20240614,162300,1316991600,50800,50800,50800,50800,0
|
|
20240614,162200,1316991600,50800,50800,50800,50800,0
|
|
20240614,162100,1316991600,50800,50800,50800,50800,0
|
|
20240614,162000,1316991600,50800,50800,50800,50800,0
|
|
20240614,161900,1316991600,50800,50800,50800,50800,0
|
|
20240614,161800,1316991600,50800,50800,50800,50800,0
|
|
20240614,161700,1316991600,50800,50800,50800,50800,0
|
|
20240614,161600,1316991600,50800,50800,50800,50800,0
|
|
20240614,161500,1316991600,50800,50800,50800,50800,0
|
|
20240614,161400,1316991600,50800,50800,50800,50800,0
|
|
20240614,161300,1316991600,50800,50800,50800,50800,0
|
|
20240614,161200,1316991600,50800,50800,50800,50800,0
|
|
20240614,161100,1316991600,50800,50800,50800,50800,0
|
|
20240614,161000,1316991600,50800,50800,50800,50800,212
|
|
20240614,160900,1316991600,50800,50800,50800,50800,0
|
|
20240614,160800,1316991600,50800,50800,50800,50800,0
|
|
20240614,160700,1316991600,50800,50800,50800,50800,0
|
|
20240614,160600,1316991600,50800,50800,50800,50800,0
|
|
20240614,160500,1316991600,50800,50800,50800,50800,0
|
|
20240614,160400,1316991600,50800,50800,50800,50800,0
|
|
20240614,160300,1316991600,50800,50800,50800,50800,0
|
|
20240614,160200,1316991600,50800,50800,50800,50800,0
|
|
20240614,160100,1316991600,50800,50800,50800,50800,0
|
|
20240614,160000,1316991600,50800,50800,50800,50800,0
|
|
20240614,155900,1316991600,50800,50800,50800,50800,0
|
|
20240614,155800,1316991600,50800,50800,50800,50800,0
|
|
20240614,155700,1316991600,50800,50800,50800,50800,0
|
|
20240614,155600,1316991600,50800,50800,50800,50800,0
|
|
20240614,155500,1316991600,50800,50800,50800,50800,0
|
|
20240614,155400,1316991600,50800,50800,50800,50800,0
|
|
20240614,155300,1316991600,50800,50800,50800,50800,0
|
|
20240614,155200,1316991600,50800,50800,50800,50800,0
|
|
20240614,155100,1316991600,50800,50800,50800,50800,0
|
|
20240614,155000,1316991600,50800,50800,50800,50800,0
|
|
20240614,154900,1316991600,50800,50800,50800,50800,0
|
|
20240614,154800,1316991600,50800,50800,50800,50800,0
|
|
20240614,154700,1316991600,50800,50800,50800,50800,0
|
|
20240614,154600,1316991600,50800,50800,50800,50800,0
|
|
20240614,154500,1316991600,50800,50800,50800,50800,0
|
|
20240614,154400,1316991600,50800,50800,50800,50800,0
|
|
20240614,154300,1316991600,50800,50800,50800,50800,0
|
|
20240614,154200,1316991600,50800,50800,50800,50800,0
|
|
20240614,154100,1316991600,50800,50800,50800,50800,0
|
|
20240614,154000,1316991600,50800,50800,50800,50800,212
|
|
20240614,153900,1316991600,50800,50800,50800,50800,0
|
|
20240614,153800,1316991600,50800,50800,50800,50800,0
|
|
20240614,153700,1316991600,50800,50800,50800,50800,0
|
|
20240614,153600,1316991600,50800,50800,50800,50800,0
|
|
20240614,153500,1316991600,50800,50800,50800,50800,0
|
|
20240614,153400,1316991600,50800,50800,50800,50800,0
|
|
20240614,153300,1316991600,50800,50800,50800,50800,0
|
|
20240614,153200,1316991600,50800,50800,50800,50800,0
|
|
20240614,153100,1316991600,50800,50800,50800,50800,0
|
|
20240614,153000,1316991600,50800,50800,50800,50800,212
|
|
20240614,152900,1306222000,50600,50600,50600,50600,0
|
|
20240614,152800,1306222000,50600,50600,50600,50600,0
|
|
20240614,152700,1306222000,50600,50600,50600,50600,0
|
|
20240614,152600,1306222000,50600,50600,50600,50600,0
|
|
20240614,152500,1306222000,50600,50600,50600,50600,0
|
|
20240614,152400,1306222000,50600,50600,50600,50600,0
|
|
20240614,152300,1306222000,50600,50600,50600,50600,0
|
|
20240614,152200,1306222000,50600,50600,50600,50600,0
|
|
20240614,152100,1306222000,50600,50600,50600,50600,0
|
|
20240614,152000,1306222000,50600,50600,50600,50600,0
|
|
20240614,151900,1306222000,50600,50600,50600,50500,144
|
|
20240614,151800,1298942100,50600,50600,50600,50600,32
|
|
20240614,151700,1297322900,50500,50500,50600,50500,19
|
|
20240614,151600,1296363300,50600,50500,50700,50500,46
|
|
20240614,151500,1294038300,50500,50500,50500,50500,58
|
|
20240614,151400,1291109300,50500,50500,50700,50500,59
|
|
20240614,151300,1288125300,50500,50600,50700,50500,60
|
|
20240614,151200,1285088600,50500,50500,50700,50500,34
|
|
20240614,151100,1283371200,50500,50500,50700,50500,50
|
|
20240614,151000,1280842800,50500,50400,50500,50400,91
|
|
20240614,150900,1276248300,50400,50500,50700,50400,614
|
|
20240614,150800,1245241000,50500,50600,50600,50500,350
|
|
20240614,150700,1227546200,50700,50600,50700,50600,24
|
|
20240614,150600,1226331300,50600,50600,50600,50600,34
|
|
20240614,150500,1224610900,50600,50700,50800,50600,179
|
|
20240614,150400,1215536100,50700,50700,50800,50700,128
|
|
20240614,150300,1209046400,50700,50800,50900,50700,157
|
|
20240614,150200,1201070800,50800,50800,50800,50800,28
|
|
20240614,150100,1199648400,50800,50800,50800,50800,17
|
|
20240614,150000,1198784800,50800,50800,50900,50800,104
|
|
20240614,145900,1193501400,50800,50800,50800,50800,30
|
|
20240614,145800,1191977400,50800,50800,50900,50800,29
|
|
20240614,145700,1190504100,50800,50800,50800,50800,38
|
|
20240614,145600,1188573700,50900,50800,50900,50800,19
|
|
20240614,145500,1187608200,50800,50800,50800,50800,21
|
|
20240614,145400,1186541400,50800,50800,50900,50800,79
|
|
20240614,145300,1182528100,50800,50900,50900,50800,25
|
|
20240614,145200,1181257100,50800,50800,50900,50800,40
|
|
20240614,145100,1179225000,50800,50800,50800,50800,47
|
|
20240614,145000,1176837400,50800,50800,50800,50800,7
|
|
20240614,144900,1176481800,50800,50800,50900,50800,126
|
|
20240614,144800,1170080900,50800,50800,50800,50800,30
|
|
20240614,144700,1168556900,50800,50800,50900,50800,29
|
|
20240614,144600,1167083400,50900,50800,50900,50800,23
|
|
20240614,144500,1165914500,50900,50800,50900,50800,15
|
|
20240614,144400,1165151400,50800,50900,50900,50800,32
|
|
20240614,144300,1163525700,50800,50800,50900,50800,84
|
|
20240614,144200,1159253700,50800,50800,50800,50800,99
|
|
20240614,144100,1154224500,50800,50800,50900,50800,36
|
|
20240614,144000,1152395600,50800,50800,50800,50800,6
|
|
20240614,143900,1152090800,50800,50800,50800,50800,49
|
|
20240614,143800,1149601600,50800,50800,50800,50800,25
|
|
20240614,143700,1148331600,50800,50800,50800,50800,25
|
|
20240614,143600,1147061600,50800,50800,50800,50800,17
|
|
20240614,143500,1146198000,50800,50800,50800,50800,8
|
|
20240614,143400,1145791600,50800,50800,50900,50800,30
|
|
20240614,143300,1144267500,50900,50800,50900,50800,18
|
|
20240614,143200,1143352900,50800,50800,50800,50800,15
|
|
20240614,143100,1142590900,50800,50900,50900,50800,111
|
|
20240614,143000,1136941300,50900,50900,50900,50900,16
|
|
20240614,142900,1136126900,50900,50900,50900,50900,21
|
|
20240614,142800,1135058000,50900,50900,50900,50900,17
|
|
20240614,142700,1134192700,50900,50900,50900,50900,16
|
|
20240614,142600,1133378300,50900,50900,50900,50900,48
|
|
20240614,142500,1130935100,50900,50900,50900,50900,7
|
|
20240614,142400,1130578800,50900,50900,50900,50900,16
|
|
20240614,142300,1129764400,50900,50900,50900,50900,45
|
|
20240614,142200,1127473900,50900,50900,50900,50900,16
|
|
20240614,142100,1126659500,50900,50900,51000,50900,15
|
|
20240614,142000,1125895900,50900,50900,51000,50900,20
|
|
20240614,141900,1124876700,50900,50900,50900,50900,41
|
|
20240614,141800,1122789800,50900,50900,50900,50900,117
|
|
20240614,141700,1116834500,50900,50900,50900,50900,38
|
|
20240614,141600,1114900300,50900,50900,50900,50900,64
|
|
20240614,141500,1111642700,50900,50900,50900,50900,15
|
|
20240614,141400,1110879200,50900,51000,51000,50900,35
|
|
20240614,141300,1109095800,50900,50900,50900,50900,21
|
|
20240614,141200,1108026900,50900,50900,51000,50900,53
|
|
20240614,141100,1105328600,50900,51000,51000,50900,19
|
|
20240614,141000,1104361400,50900,51000,51000,50900,6
|
|
20240614,140900,1104055900,50900,51000,51000,50900,417
|
|
20240614,140800,1082794800,51000,51000,51100,51000,33
|
|
20240614,140700,1081111500,51000,51000,51100,51000,18
|
|
20240614,140600,1080193400,51000,51000,51100,51000,25
|
|
20240614,140500,1078918100,51000,51000,51000,51000,5
|
|
20240614,140400,1078663100,51000,51100,51100,51000,265
|
|
20240614,140300,1065123100,51100,51100,51100,51100,17
|
|
20240614,140200,1064254400,51100,51100,51100,51100,17
|
|
20240614,140100,1063385700,51100,51100,51100,51100,36
|
|
20240614,140000,1061546100,51100,51100,51200,51100,13
|
|
20240614,135900,1060881600,51100,51100,51100,51100,10
|
|
20240614,135800,1060370600,51000,51100,51100,51000,410
|
|
20240614,135700,1039420600,51100,51100,51100,51100,29
|
|
20240614,135600,1037938700,51200,51200,51200,51200,110
|
|
20240614,135500,1032306700,51300,51300,51300,51300,4
|
|
20240614,135400,1032101500,51300,51300,51300,51300,8
|
|
20240614,135300,1031691100,51300,51500,51500,51300,12
|
|
20240614,135200,1031075100,51500,51300,51500,51200,207
|
|
20240614,135100,1020441000,51200,51200,51200,51200,10
|
|
20240614,135000,1019929000,51200,51200,51200,51200,24
|
|
20240614,134900,1018700200,51200,51200,51200,51200,12
|
|
20240614,134800,1018085800,51200,51200,51200,51200,10
|
|
20240614,134700,1017573800,51200,51200,51200,51200,10
|
|
20240614,134600,1017061800,51200,51200,51200,51200,20
|
|
20240614,134500,1016037800,51300,51300,51300,51300,37
|
|
20240614,134400,1014139700,51300,51300,51300,51300,10
|
|
20240614,134300,1013626700,51300,51300,51300,51300,11
|
|
20240614,134200,1013062400,51300,51300,51300,51300,22
|
|
20240614,134100,1011933800,51300,51300,51300,51300,12
|
|
20240614,134000,1011318200,51300,51300,51300,51300,0
|
|
20240614,133900,1011318200,51300,51300,51300,51300,25
|
|
20240614,133800,1010035700,51300,51300,51300,51300,15
|
|
20240614,133700,1009266200,51400,51400,51400,51400,26
|
|
20240614,133600,1007929800,51400,51400,51400,51400,11
|
|
20240614,133500,1007364400,51400,51400,51400,51400,15
|
|
20240614,133400,1006593400,51400,51400,51400,51400,61
|
|
20240614,133300,1003458000,51400,51400,51400,51400,10
|
|
20240614,133200,1002944000,51500,51500,51500,51500,104
|
|
20240614,133100,997588000,51500,51400,51500,51400,20
|
|
20240614,133000,996559000,51400,51400,51400,51400,0
|
|
20240614,132900,996559000,51400,51400,51400,51400,11
|
|
20240614,132800,995993600,51400,51500,51600,51400,183
|
|
20240614,132700,986565000,51500,51500,51500,51500,10
|
|
20240614,132600,986050000,51500,51400,51500,51400,25
|
|
20240614,132500,984763500,51400,51400,51400,51400,9
|
|
20240614,132400,984300900,51400,51400,51400,51400,19
|
|
20240614,132300,983324300,51400,51400,51400,51400,10
|
|
20240614,132200,982810300,51400,51300,51400,51300,32
|
|
20240614,132100,981166500,51300,51300,51300,51300,72
|
|
20240614,132000,977472900,51300,51400,51400,51300,110
|
|
20240614,131900,971819900,51400,51500,51500,51400,23
|
|
20240614,131800,970636400,51500,51500,51500,51500,15
|
|
20240614,131700,969863900,51500,51500,51600,51500,31
|
|
20240614,131600,968267000,51500,51500,51600,51500,33
|
|
20240614,131500,966565300,51500,51500,51500,51500,1
|
|
20240614,131400,966513800,51500,51500,51500,51500,10
|
|
20240614,131300,965998800,51500,51500,51500,51500,53
|
|
20240614,131200,963269300,51500,51500,51600,51500,116
|
|
20240614,131100,957288200,51600,51600,51600,51600,28
|
|
20240614,131000,955843400,51600,51600,51600,51600,116
|
|
20240614,130900,949857800,51600,51600,51600,51500,65
|
|
20240614,130800,946505600,51500,51500,51500,51500,3
|
|
20240614,130700,946351100,51600,51500,51600,51500,33
|
|
20240614,130600,944651500,51600,51500,51600,51500,116
|
|
20240614,130500,938667700,51600,51600,51600,51500,35
|
|
20240614,130400,936861800,51600,51500,51600,51500,2
|
|
20240614,130300,936758700,51500,51500,51600,51500,20
|
|
20240614,130200,935728600,51600,51500,51600,51500,101
|
|
20240614,130100,930522000,51500,51500,51500,51500,28
|
|
20240614,130000,929080000,51400,51400,51500,51300,135
|
|
20240614,125900,922149200,51500,51500,51500,51500,35
|
|
20240614,125800,920346700,51400,51400,51500,51400,43
|
|
20240614,125700,918133500,51400,51400,51400,51400,25
|
|
20240614,125600,916848500,51400,51500,51500,51400,108
|
|
20240614,125500,911287300,51400,51400,51400,51300,24
|
|
20240614,125400,910054600,51400,51500,51500,51400,65
|
|
20240614,125300,906712600,51500,51400,51500,51400,12
|
|
20240614,125200,906095700,51300,51400,51400,51300,46
|
|
20240614,125100,903731800,51500,51600,51600,51300,225
|
|
20240614,125000,892149400,51600,51500,51600,51400,243
|
|
20240614,124900,879625100,51500,51300,51500,51300,136
|
|
20240614,124800,872641400,51300,51100,51300,51100,29
|
|
20240614,124700,871156500,51100,51100,51100,51100,0
|
|
20240614,124600,871156500,51100,51100,51100,51100,30
|
|
20240614,124500,869623500,51100,51100,51100,51100,0
|
|
20240614,124400,869623500,51100,51100,51100,51100,12
|
|
20240614,124300,869010300,51000,51000,51000,51000,0
|
|
20240614,124200,869010300,51000,51000,51000,51000,0
|
|
20240614,124100,869010300,51000,51000,51000,51000,0
|
|
20240614,124000,869010300,51000,51000,51000,51000,86
|
|
20240614,123900,864624300,51000,51100,51100,51000,3
|
|
20240614,123800,864471100,51100,51100,51100,51100,1
|
|
20240614,123700,864420000,51100,51100,51100,51100,1
|
|
20240614,123600,864368900,51200,51200,51200,51200,0
|
|
20240614,123500,864368900,51200,51300,51400,51200,53
|
|
20240614,123400,861645700,51400,51400,51400,51400,0
|
|
20240614,123300,861645700,51400,51400,51400,51400,1
|
|
20240614,123200,861594300,51000,51400,51400,51000,105
|
|
20240614,123100,856236600,51400,51200,51400,51200,20
|
|
20240614,123000,855210900,51100,51100,51100,51100,1
|
|
20240614,122900,855159800,51100,51100,51100,51100,74
|
|
20240614,122800,851378400,51100,51100,51100,51100,1
|
|
20240614,122700,851327300,51100,51100,51100,51100,0
|
|
20240614,122600,851327300,51100,51100,51100,51100,8
|
|
20240614,122500,850918500,51100,51100,51100,51100,12
|
|
20240614,122400,850305300,51100,51100,51100,51100,0
|
|
20240614,122300,850305300,51100,51000,51100,51000,15
|
|
20240614,122200,849540200,51100,51000,51100,51000,11
|
|
20240614,122100,848979100,51000,51000,51000,51000,5
|
|
20240614,122000,848724100,51100,51100,51100,51100,40
|
|
20240614,121900,846680100,51100,51100,51100,51100,1
|
|
20240614,121800,846629000,51100,51200,51200,51100,8
|
|
20240614,121700,846219900,51200,51100,51200,51100,3
|
|
20240614,121600,846066400,51100,51100,51100,51100,0
|
|
20240614,121500,846066400,51100,51100,51100,51100,12
|
|
20240614,121400,845453200,51100,51100,51100,51100,0
|
|
20240614,121300,845453200,51100,51000,51100,51000,39
|
|
20240614,121200,843462200,51000,51000,51000,51000,104
|
|
20240614,121100,838158200,51000,51100,51100,51000,530
|
|
20240614,121000,811125200,51100,51100,51100,51100,48
|
|
20240614,120900,808672400,51100,51200,51200,51100,100
|
|
20240614,120800,803562200,51200,51200,51200,51200,1
|
|
20240614,120700,803511000,51300,51300,51300,51300,6
|
|
20240614,120600,803203200,51300,51300,51300,51300,0
|
|
20240614,120500,803203200,51300,51300,51300,51300,2
|
|
20240614,120400,803100600,51300,51300,51300,51300,29
|
|
20240614,120300,801612900,51500,51500,51500,51500,0
|
|
20240614,120200,801612900,51500,51400,51500,51400,60
|
|
20240614,120100,798527900,51400,51400,51400,51400,0
|
|
20240614,120000,798527900,51400,51500,51500,51400,493
|
|
20240614,115900,773148900,51500,51500,51500,51400,24
|
|
20240614,115800,771915100,51400,51500,51500,51400,100
|
|
20240614,115700,766769100,51400,51300,51400,51300,447
|
|
20240614,115600,743797300,51200,51300,51300,51200,11
|
|
20240614,115500,743234000,51000,51300,51300,51000,2
|
|
20240614,115400,743131700,51000,51200,51300,51000,72
|
|
20240614,115300,739453800,51200,51200,51200,51200,17
|
|
20240614,115200,738583400,51300,51300,51300,51300,11
|
|
20240614,115100,738019100,51300,51300,51300,51300,10
|
|
20240614,115000,737506100,51300,51200,51300,51200,175
|
|
20240614,114900,728529200,51200,51300,51300,51200,4
|
|
20240614,114800,728324300,51400,51100,51400,51100,1534
|
|
20240614,114700,649803900,51100,51000,51100,51000,100
|
|
20240614,114600,644702700,51000,51000,51000,51000,175
|
|
20240614,114500,635777700,50900,50900,50900,50900,12
|
|
20240614,114400,635166900,51000,51000,51000,51000,30
|
|
20240614,114300,633636900,51000,51000,51000,51000,0
|
|
20240614,114200,633636900,51000,50900,51000,50900,10
|
|
20240614,114100,633127700,50900,50900,50900,50900,1
|
|
20240614,114000,633076800,50900,50900,50900,50900,1
|
|
20240614,113900,633025900,50900,50900,50900,50900,0
|
|
20240614,113800,633025900,50900,51000,51000,50900,59
|
|
20240614,113700,630018600,51000,51000,51000,51000,2
|
|
20240614,113600,629916600,51000,51000,51000,51000,12
|
|
20240614,113500,629304600,50900,50900,50900,50900,0
|
|
20240614,113400,629304600,50900,50900,50900,50900,14
|
|
20240614,113300,628592000,51000,51000,51000,51000,2
|
|
20240614,113200,628490000,51000,51000,51000,51000,0
|
|
20240614,113100,628490000,51000,50900,51000,50900,12
|
|
20240614,113000,627879100,51000,50900,51000,50900,6
|
|
20240614,112900,627573600,50900,50900,50900,50900,8
|
|
20240614,112800,627166400,50900,50900,50900,50900,2
|
|
20240614,112700,627064600,50900,51000,51000,50900,26
|
|
20240614,112600,625739200,51000,51000,51000,51000,12
|
|
20240614,112500,625127200,51000,51000,51000,50800,3
|
|
20240614,112400,624974400,50800,50900,50900,50800,67
|
|
20240614,112300,621565300,50900,50900,50900,50900,12
|
|
20240614,112200,620954500,50900,50900,50900,50900,0
|
|
20240614,112100,620954500,50900,50900,50900,50900,1
|
|
20240614,112000,620903600,50900,50900,50900,50900,8
|
|
20240614,111900,620496400,51000,51000,51000,51000,1
|
|
20240614,111800,620445400,50900,50900,50900,50900,30
|
|
20240614,111700,618918400,51000,51000,51000,51000,42
|
|
20240614,111600,616776400,50900,50900,51000,50900,62
|
|
20240614,111500,613620500,50900,50900,50900,50900,1
|
|
20240614,111400,613569600,51000,50900,51000,50900,95
|
|
20240614,111300,608733000,50800,50800,50800,50800,8
|
|
20240614,111200,608326600,50900,50900,50900,50900,1
|
|
20240614,111100,608275700,50800,50800,50800,50800,2
|
|
20240614,111000,608174100,50700,50700,50700,50700,158
|
|
20240614,110900,600163500,50600,50600,50600,50600,10
|
|
20240614,110800,599657500,50700,50700,50700,50700,3
|
|
20240614,110700,599505400,50700,50600,50700,50600,104
|
|
20240614,110600,594234800,50700,50700,50700,50700,1
|
|
20240614,110500,594184100,50600,50700,50700,50600,11
|
|
20240614,110400,593627400,50600,50600,50600,50600,0
|
|
20240614,110300,593627400,50600,50600,50600,50600,4
|
|
20240614,110200,593425000,50600,50500,50600,50500,27
|
|
20240614,110100,592061400,50600,50600,50600,50600,6
|
|
20240614,110000,591757800,50600,50600,50600,50600,0
|
|
20240614,105900,591757800,50600,50600,50600,50600,4
|
|
20240614,105800,591555400,50500,50600,50600,50500,62
|
|
20240614,105700,588419300,50500,50500,50500,50500,51
|
|
20240614,105600,585843800,50500,50500,50500,50500,23
|
|
20240614,105500,584682300,50500,50500,50500,50500,6
|
|
20240614,105400,584379300,50500,50500,50500,50500,10
|
|
20240614,105300,583874300,50500,50500,50500,50500,1
|
|
20240614,105200,583823800,50600,50500,50600,50500,8
|
|
20240614,105100,583419700,50600,50500,50600,50500,11
|
|
20240614,105000,582864100,50400,50500,50600,50400,78
|
|
20240614,104900,578926400,50500,50400,50500,50400,143
|
|
20240614,104800,571718100,50400,50400,50400,50400,3
|
|
20240614,104700,571566900,50400,50500,50500,50400,40
|
|
20240614,104600,569548900,50500,50500,50500,50500,80
|
|
20240614,104500,565508900,50500,50500,50500,50500,11
|
|
20240614,104400,564953400,50500,50500,50500,50500,50
|
|
20240614,104300,562428400,50500,50600,50600,50500,9
|
|
20240614,104200,561973800,50500,50600,50600,50500,101
|
|
20240614,104100,556863300,50600,50600,50600,50400,31
|
|
20240614,104000,555300500,50400,50500,50500,50400,303
|
|
20240614,103900,540008600,50600,50600,50600,50600,7
|
|
20240614,103800,539654400,50600,50600,50600,50600,2
|
|
20240614,103700,539553200,50600,50600,50600,50600,0
|
|
20240614,103600,539553200,50600,50600,50600,50500,23
|
|
20240614,103500,538391500,50500,50600,50600,50500,17
|
|
20240614,103400,537531400,50700,50500,50700,50500,42
|
|
20240614,103300,535407200,50500,50500,50500,50500,7
|
|
20240614,103200,535053700,50600,50500,50600,50500,172
|
|
20240614,103100,526365700,50500,50600,50600,50500,120
|
|
20240614,103000,520303700,50600,50500,50600,50500,119
|
|
20240614,102900,514283800,50600,50600,50600,50600,256
|
|
20240614,102800,501330200,50600,50600,50600,50600,2
|
|
20240614,102700,501229000,50600,50600,50600,50600,62
|
|
20240614,102600,498091800,50600,50700,50700,50600,60
|
|
20240614,102500,495050600,50800,50800,50800,50800,7
|
|
20240614,102400,494695000,50800,50800,50800,50800,19
|
|
20240614,102300,493729800,50800,50800,50800,50800,10
|
|
20240614,102200,493221800,50700,50700,50700,50700,1
|
|
20240614,102100,493171100,50700,50700,50700,50700,0
|
|
20240614,102000,493171100,50700,50900,50900,50700,49
|
|
20240614,101900,490682900,50900,50900,50900,50900,15
|
|
20240614,101800,489919400,50900,50900,50900,50900,183
|
|
20240614,101700,480604700,51000,51000,51000,51000,0
|
|
20240614,101600,480604700,51000,50900,51000,50900,87
|
|
20240614,101500,476176300,51000,51000,51000,51000,19
|
|
20240614,101400,475207300,51000,51100,51100,51000,23
|
|
20240614,101300,474034200,51000,51000,51100,51000,106
|
|
20240614,101200,468627900,51000,51000,51100,51000,39
|
|
20240614,101100,466638400,51000,51000,51000,51000,2
|
|
20240614,101000,466536400,50900,50900,50900,50900,90
|
|
20240614,100900,461955400,50900,50800,50900,50800,32
|
|
20240614,100800,460326700,50800,50800,50800,50800,8
|
|
20240614,100700,459920300,50700,50700,50800,50700,20
|
|
20240614,100600,458906100,50600,50700,50700,50600,3
|
|
20240614,100500,458754100,50600,50600,50600,50500,123
|
|
20240614,100400,452541400,50600,50600,50600,50600,14
|
|
20240614,100300,451833000,50500,50500,50500,50500,17
|
|
20240614,100200,450974500,50500,50400,50500,50400,79
|
|
20240614,100100,446992700,50500,50500,50500,50400,12
|
|
20240614,100000,446387500,50400,50400,50400,50400,50
|
|
20240614,095900,443867500,50400,50400,50400,50400,3
|
|
20240614,095800,443716300,50400,50500,50500,50400,6
|
|
20240614,095700,443413700,50600,50500,50600,50500,2
|
|
20240614,095600,443312600,50400,50500,50600,50400,135
|
|
20240614,095500,436506500,50500,50500,50500,50500,5
|
|
20240614,095400,436254000,50500,50500,50500,50500,21
|
|
20240614,095300,435193500,50400,50400,50400,50400,0
|
|
20240614,095200,435193500,50400,50300,50400,50300,18
|
|
20240614,095100,434287400,50400,50400,50400,50400,1
|
|
20240614,095000,434237000,50300,50300,50300,50300,18
|
|
20240614,094900,433331600,50300,50300,50300,50300,21
|
|
20240614,094800,432275300,50300,50400,50400,50300,9
|
|
20240614,094700,431822500,50400,50300,50400,50300,88
|
|
20240614,094600,427396000,50400,50400,50400,50300,385
|
|
20240614,094500,408022000,50400,50500,50500,50400,42
|
|
20240614,094400,405901600,50500,50500,50500,50500,3
|
|
20240614,094300,405750100,50500,50500,50500,50500,2
|
|
20240614,094200,405649100,50600,50400,50600,50300,215
|
|
20240614,094100,394825100,50600,50600,50600,50600,17
|
|
20240614,094000,393964900,50600,50400,50600,50400,108
|
|
20240614,093900,388521500,50500,50600,50600,50500,246
|
|
20240614,093800,376098300,50600,50500,50600,50500,8
|
|
20240614,093700,375694000,50500,50400,50600,50400,42
|
|
20240614,093600,373573800,50400,50400,50400,50400,223
|
|
20240614,093500,362334600,50500,50600,50600,50400,578
|
|
20240614,093400,333154900,50500,50600,50600,50500,230
|
|
20240614,093300,321535700,50600,50600,50700,50600,140
|
|
20240614,093200,314451600,50600,50600,50600,50600,220
|
|
20240614,093100,303319600,50600,50700,50700,50600,265
|
|
20240614,093000,289884400,50700,50700,50700,50700,18
|
|
20240614,092900,288971800,50700,50900,50900,50700,602
|
|
20240614,092800,258387300,51000,51000,51000,51000,770
|
|
20240614,092700,219117300,51000,51000,51000,51000,124
|
|
20240614,092600,212793300,51000,51100,51100,51000,446
|
|
20240614,092500,190009400,51100,51200,51200,51100,42
|
|
20240614,092400,187862800,51100,51100,51100,51100,0
|
|
20240614,092300,187862800,51100,51200,51200,51100,11
|
|
20240614,092200,187300600,51100,51200,51200,51100,28
|
|
20240614,092100,185867200,51200,51100,51200,51100,40
|
|
20240614,092000,183822500,51100,51100,51100,51100,3
|
|
20240614,091900,183669200,51100,51100,51100,51100,10
|
|
20240614,091800,183158200,51200,51100,51200,51100,27
|
|
20240614,091700,181777500,51100,51000,51100,51000,102
|
|
20240614,091600,176574300,51000,51100,51200,51000,166
|
|
20240614,091500,168102300,51100,51200,51200,51100,3
|
|
20240614,091400,167948900,51200,51300,51300,51100,13
|
|
20240614,091300,167282500,51100,51200,51300,51100,270
|
|
20240614,091200,153466700,51200,51200,51200,51200,12
|
|
20240614,091100,152852300,51200,51500,51500,51200,638
|
|
20240614,091000,120028300,51600,51600,51600,51600,161
|
|
20240614,090900,111720700,51600,51700,51700,51500,191
|
|
20240614,090800,101864700,51600,51600,51700,51600,384
|
|
20240614,090700,82042700,51600,51500,51600,51500,306
|
|
20240614,090600,66255600,51500,51400,51500,51400,75
|
|
20240614,090500,62393700,51400,51400,51500,51400,30
|
|
20240614,090400,60851600,51400,51400,51400,51400,43
|
|
20240614,090300,58641400,51200,51200,51400,51200,51
|
|
20240614,090200,56026200,51100,51300,51300,51100,88
|
|
20240614,090100,51523400,51200,51400,51500,51200,455
|
|
20240614,090000,28164100,51300,51300,51500,51300,549
|