576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183300,11303832200,130600,130600,130600,130600,3500
|
|
20240612,183200,11303832200,130600,130600,130600,130600,0
|
|
20240612,183100,11303832200,130600,130600,130600,130600,0
|
|
20240612,183000,11303832200,130600,130600,130600,130600,0
|
|
20240612,182900,11303832200,130600,130600,130600,130600,0
|
|
20240612,182800,11303832200,130600,130600,130600,130600,0
|
|
20240612,182700,11303832200,130600,130600,130600,130600,0
|
|
20240612,182600,11303832200,130600,130600,130600,130600,0
|
|
20240612,182500,11303832200,130600,130600,130600,130600,0
|
|
20240612,182400,11303832200,130600,130600,130600,130600,0
|
|
20240612,182300,11303832200,130600,130600,130600,130600,0
|
|
20240612,182200,11303832200,130600,130600,130600,130600,0
|
|
20240612,182100,11303832200,130600,130600,130600,130600,0
|
|
20240612,182000,11303832200,130600,130600,130600,130600,0
|
|
20240612,181900,11303832200,130600,130600,130600,130600,0
|
|
20240612,181800,11303832200,130600,130600,130600,130600,0
|
|
20240612,181700,11303832200,130600,130600,130600,130600,0
|
|
20240612,181600,11303832200,130600,130600,130600,130600,0
|
|
20240612,181500,11303832200,130600,130600,130600,130600,0
|
|
20240612,181400,11303832200,130600,130600,130600,130600,0
|
|
20240612,181300,11303832200,130600,130600,130600,130600,0
|
|
20240612,181200,11303832200,130600,130600,130600,130600,0
|
|
20240612,181100,11303832200,130600,130600,130600,130600,0
|
|
20240612,181000,11303832200,130600,130600,130600,130600,0
|
|
20240612,180900,11303832200,130600,130600,130600,130600,0
|
|
20240612,180800,11303832200,130600,130600,130600,130600,0
|
|
20240612,180700,11303832200,130600,130600,130600,130600,0
|
|
20240612,180600,11303832200,130600,130600,130600,130600,0
|
|
20240612,180500,11303832200,130600,130600,130600,130600,0
|
|
20240612,180400,11303832200,130600,130600,130600,130600,0
|
|
20240612,180300,11303832200,130600,130600,130600,130600,3500
|
|
20240612,180200,11303832200,130600,130600,130600,130600,0
|
|
20240612,180100,11303832200,130600,130600,130600,130600,0
|
|
20240612,180000,11303832200,130600,130600,130600,130600,0
|
|
20240612,175900,11303832200,130600,130600,130600,130600,0
|
|
20240612,175800,11303832200,130600,130600,130600,130600,0
|
|
20240612,175700,11303832200,130600,130600,130600,130600,0
|
|
20240612,175600,11303832200,130600,130600,130600,130600,0
|
|
20240612,175500,11303832200,130600,130600,130600,130600,0
|
|
20240612,175400,11303832200,130600,130600,130600,130600,0
|
|
20240612,175300,11303832200,130600,130600,130600,130600,0
|
|
20240612,175200,11303832200,130600,130600,130600,130600,0
|
|
20240612,175100,11303832200,130600,130600,130600,130600,0
|
|
20240612,175000,11303832200,130600,130600,130600,130600,0
|
|
20240612,174900,11303832200,130600,130600,130600,130600,0
|
|
20240612,174800,11303832200,130600,130600,130600,130600,0
|
|
20240612,174700,11303832200,130600,130600,130600,130600,0
|
|
20240612,174600,11303832200,130600,130600,130600,130600,0
|
|
20240612,174500,11303832200,130600,130600,130600,130600,0
|
|
20240612,174400,11303832200,130600,130600,130600,130600,0
|
|
20240612,174300,11303832200,130600,130600,130600,130600,0
|
|
20240612,174200,11303832200,130600,130600,130600,130600,0
|
|
20240612,174100,11303832200,130600,130600,130600,130600,0
|
|
20240612,174000,11303832200,130600,130600,130600,130600,0
|
|
20240612,173900,11303832200,130600,130600,130600,130600,0
|
|
20240612,173800,11303832200,130600,130600,130600,130600,0
|
|
20240612,173700,11303832200,130600,130600,130600,130600,0
|
|
20240612,173600,11303832200,130600,130600,130600,130600,0
|
|
20240612,173500,11303832200,130600,130600,130600,130600,0
|
|
20240612,173400,11303832200,130600,130600,130600,130600,0
|
|
20240612,173300,11303832200,130600,130600,130600,130600,3500
|
|
20240612,173200,11303832200,130600,130600,130600,130600,0
|
|
20240612,173100,11303832200,130600,130600,130600,130600,0
|
|
20240612,173000,11303832200,130600,130600,130600,130600,0
|
|
20240612,172900,11303832200,130600,130600,130600,130600,0
|
|
20240612,172800,11303832200,130600,130600,130600,130600,0
|
|
20240612,172700,11303832200,130600,130600,130600,130600,0
|
|
20240612,172600,11303832200,130600,130600,130600,130600,0
|
|
20240612,172500,11303832200,130600,130600,130600,130600,0
|
|
20240612,172400,11303832200,130600,130600,130600,130600,0
|
|
20240612,172300,11303832200,130600,130600,130600,130600,0
|
|
20240612,172200,11303832200,130600,130600,130600,130600,0
|
|
20240612,172100,11303832200,130600,130600,130600,130600,0
|
|
20240612,172000,11303832200,130600,130600,130600,130600,0
|
|
20240612,171900,11303832200,130600,130600,130600,130600,0
|
|
20240612,171800,11303832200,130600,130600,130600,130600,0
|
|
20240612,171700,11303832200,130600,130600,130600,130600,0
|
|
20240612,171600,11303832200,130600,130600,130600,130600,0
|
|
20240612,171500,11303832200,130600,130600,130600,130600,0
|
|
20240612,171400,11303832200,130600,130600,130600,130600,0
|
|
20240612,171300,11303832200,130600,130600,130600,130600,0
|
|
20240612,171200,11303832200,130600,130600,130600,130600,0
|
|
20240612,171100,11303832200,130600,130600,130600,130600,0
|
|
20240612,171000,11303832200,130600,130600,130600,130600,0
|
|
20240612,170900,11303832200,130600,130600,130600,130600,0
|
|
20240612,170800,11303832200,130600,130600,130600,130600,0
|
|
20240612,170700,11303832200,130600,130600,130600,130600,0
|
|
20240612,170600,11303832200,130600,130600,130600,130600,0
|
|
20240612,170500,11303832200,130600,130600,130600,130600,0
|
|
20240612,170400,11303832200,130600,130600,130600,130600,0
|
|
20240612,170300,11303832200,130600,130600,130600,130600,3500
|
|
20240612,170200,11303832200,130600,130600,130600,130600,0
|
|
20240612,170100,11303832200,130600,130600,130600,130600,0
|
|
20240612,170000,11303832200,130600,130600,130600,130600,0
|
|
20240612,165900,11303832200,130600,130600,130600,130600,0
|
|
20240612,165800,11303832200,130600,130600,130600,130600,0
|
|
20240612,165700,11303832200,130600,130600,130600,130600,0
|
|
20240612,165600,11303832200,130600,130600,130600,130600,0
|
|
20240612,165500,11303832200,130600,130600,130600,130600,0
|
|
20240612,165400,11303832200,130600,130600,130600,130600,0
|
|
20240612,165300,11303832200,130600,130600,130600,130600,0
|
|
20240612,165200,11303832200,130600,130600,130600,130600,0
|
|
20240612,165100,11303832200,130600,130600,130600,130600,0
|
|
20240612,165000,11303832200,130600,130600,130600,130600,0
|
|
20240612,164900,11303832200,130600,130600,130600,130600,0
|
|
20240612,164800,11303832200,130600,130600,130600,130600,0
|
|
20240612,164700,11303832200,130600,130600,130600,130600,0
|
|
20240612,164600,11303832200,130600,130600,130600,130600,0
|
|
20240612,164500,11303832200,130600,130600,130600,130600,0
|
|
20240612,164400,11303832200,130600,130600,130600,130600,0
|
|
20240612,164300,11303832200,130600,130600,130600,130600,0
|
|
20240612,164200,11303832200,130600,130600,130600,130600,0
|
|
20240612,164100,11303832200,130600,130600,130600,130600,0
|
|
20240612,164000,11303832200,130600,130600,130600,130600,0
|
|
20240612,163900,11303832200,130600,130600,130600,130600,0
|
|
20240612,163800,11303832200,130600,130600,130600,130600,0
|
|
20240612,163700,11303832200,130600,130600,130600,130600,0
|
|
20240612,163600,11303832200,130600,130600,130600,130600,0
|
|
20240612,163500,11303832200,130600,130600,130600,130600,0
|
|
20240612,163400,11303832200,130600,130600,130600,130600,0
|
|
20240612,163300,11303832200,130600,130600,130600,130600,3500
|
|
20240612,163200,11303832200,130600,130600,130600,130600,0
|
|
20240612,163100,11303832200,130600,130600,130600,130600,0
|
|
20240612,163000,11303832200,130600,130600,130600,130600,0
|
|
20240612,162900,11303832200,130600,130600,130600,130600,0
|
|
20240612,162800,11303832200,130600,130600,130600,130600,0
|
|
20240612,162700,11303832200,130600,130600,130600,130600,0
|
|
20240612,162600,11303832200,130600,130600,130600,130600,0
|
|
20240612,162500,11303832200,130600,130600,130600,130600,0
|
|
20240612,162400,11303832200,130600,130600,130600,130600,0
|
|
20240612,162300,11303832200,130600,130600,130600,130600,0
|
|
20240612,162200,11303832200,130600,130600,130600,130600,0
|
|
20240612,162100,11303832200,130600,130600,130600,130600,0
|
|
20240612,162000,11303832200,130600,130600,130600,130600,0
|
|
20240612,161900,11303832200,130600,130600,130600,130600,0
|
|
20240612,161800,11303832200,130600,130600,130600,130600,0
|
|
20240612,161700,11303832200,130600,130600,130600,130600,0
|
|
20240612,161600,11303832200,130600,130600,130600,130600,0
|
|
20240612,161500,11303832200,130600,130600,130600,130600,0
|
|
20240612,161400,11303832200,130600,130600,130600,130600,0
|
|
20240612,161300,11303832200,130600,130600,130600,130600,0
|
|
20240612,161200,11303832200,130600,130600,130600,130600,0
|
|
20240612,161100,11303832200,130600,130600,130600,130600,0
|
|
20240612,161000,11303832200,130600,130600,130600,130600,0
|
|
20240612,160900,11303832200,130600,130600,130600,130600,0
|
|
20240612,160800,11303832200,130600,130600,130600,130600,0
|
|
20240612,160700,11303832200,130600,130600,130600,130600,0
|
|
20240612,160600,11303832200,130600,130600,130600,130600,0
|
|
20240612,160500,11303832200,130600,130600,130600,130600,0
|
|
20240612,160400,11303832200,130600,130600,130600,130600,0
|
|
20240612,160300,11303832200,130600,130600,130600,130600,3500
|
|
20240612,160200,11303832200,130600,130600,130600,130600,0
|
|
20240612,160100,11303832200,130600,130600,130600,130600,0
|
|
20240612,160000,11303832200,130600,130600,130600,130600,0
|
|
20240612,155900,11303832200,130600,130600,130600,130600,0
|
|
20240612,155800,11303832200,130600,130600,130600,130600,0
|
|
20240612,155700,11303832200,130600,130600,130600,130600,0
|
|
20240612,155600,11303832200,130600,130600,130600,130600,0
|
|
20240612,155500,11303832200,130600,130600,130600,130600,0
|
|
20240612,155400,11303832200,130600,130600,130600,130600,0
|
|
20240612,155300,11303832200,130600,130600,130600,130600,0
|
|
20240612,155200,11303832200,130600,130600,130600,130600,0
|
|
20240612,155100,11303832200,130600,130600,130600,130600,0
|
|
20240612,155000,11303832200,130600,130600,130600,130600,0
|
|
20240612,154900,11303832200,130600,130600,130600,130600,0
|
|
20240612,154800,11303832200,130600,130600,130600,130600,0
|
|
20240612,154700,11303832200,130600,130600,130600,130600,0
|
|
20240612,154600,11303832200,130600,130600,130600,130600,0
|
|
20240612,154500,11303832200,130600,130600,130600,130600,0
|
|
20240612,154400,11303832200,130600,130600,130600,130600,0
|
|
20240612,154300,11303832200,130600,130600,130600,130600,0
|
|
20240612,154200,11303832200,130600,130600,130600,130600,0
|
|
20240612,154100,11303832200,130600,130600,130600,130600,0
|
|
20240612,154000,11303832200,130600,130600,130600,130600,0
|
|
20240612,153900,11303832200,130600,130600,130600,130600,0
|
|
20240612,153800,11303832200,130600,130600,130600,130600,0
|
|
20240612,153700,11303832200,130600,130600,130600,130600,0
|
|
20240612,153600,11303832200,130600,130600,130600,130600,0
|
|
20240612,153500,11303832200,130600,130600,130600,130600,0
|
|
20240612,153400,11303832200,130600,130600,130600,130600,0
|
|
20240612,153300,11303832200,130600,130600,130600,130600,3500
|
|
20240612,153200,11303832200,130600,130600,130600,130600,0
|
|
20240612,153100,11303832200,130600,130600,130600,130600,0
|
|
20240612,153000,11303832200,130600,130600,130600,130600,3500
|
|
20240612,152900,10846732200,130600,130600,130600,130600,0
|
|
20240612,152800,10846732200,130600,130600,130600,130600,0
|
|
20240612,152700,10846732200,130600,130600,130600,130600,0
|
|
20240612,152600,10846732200,130600,130600,130600,130600,0
|
|
20240612,152500,10846732200,130600,130600,130600,130600,0
|
|
20240612,152400,10846732200,130600,130600,130600,130600,0
|
|
20240612,152300,10846732200,130600,130600,130600,130600,0
|
|
20240612,152200,10846732200,130600,130600,130600,130600,0
|
|
20240612,152100,10846732200,130600,130600,130600,130600,0
|
|
20240612,152000,10846732200,130600,130600,130600,130600,0
|
|
20240612,151900,10846732200,130600,130500,130700,130500,127
|
|
20240612,151800,10830145900,130700,130600,130700,130500,203
|
|
20240612,151700,10803631000,130600,130600,130600,130500,162
|
|
20240612,151600,10782474700,130600,130600,130600,130500,88
|
|
20240612,151500,10770985100,130600,130700,130700,130400,245
|
|
20240612,151400,10739002600,130700,130400,130700,130300,850
|
|
20240612,151300,10628116000,130400,130400,130400,130300,74
|
|
20240612,151200,10618468700,130300,130200,130400,130200,93
|
|
20240612,151100,10606348700,130200,130100,130400,130100,256
|
|
20240612,151000,10573000900,130100,130300,130400,130100,338
|
|
20240612,150900,10528978400,130200,130400,130400,130100,187
|
|
20240612,150800,10504621200,130400,130400,130400,130200,164
|
|
20240612,150700,10483260800,130400,130400,130400,130200,230
|
|
20240612,150600,10453292400,130400,130400,130400,130200,203
|
|
20240612,150500,10426840000,130400,130600,130600,130300,231
|
|
20240612,150400,10396713400,130500,130600,130600,130500,219
|
|
20240612,150300,10368117200,130600,130300,130600,130200,368
|
|
20240612,150200,10320141500,130300,130300,130300,130200,130
|
|
20240612,150100,10303211800,130300,130300,130400,130200,327
|
|
20240612,150000,10260606700,130300,130300,130400,130300,133
|
|
20240612,145900,10243271600,130300,130500,130600,130300,167
|
|
20240612,145800,10221480400,130300,130500,130600,130300,264
|
|
20240612,145700,10187049600,130400,130500,130600,130400,334
|
|
20240612,145600,10143468200,130500,130700,130700,130500,443
|
|
20240612,145500,10085635000,130700,130900,130900,130700,274
|
|
20240612,145400,10049811100,130900,130800,130900,130700,285
|
|
20240612,145300,10012544800,130800,130900,130900,130700,382
|
|
20240612,145200,9962584400,130900,130900,130900,130800,124
|
|
20240612,145100,9946359900,130900,130900,130900,130700,280
|
|
20240612,145000,9909733800,130800,130800,130900,130700,339
|
|
20240612,144900,9865393600,130800,130800,130900,130700,306
|
|
20240612,144800,9825380000,130800,130800,130900,130700,110
|
|
20240612,144700,9810991700,130800,131000,131000,130700,1007
|
|
20240612,144600,9679183200,130900,131000,131000,130900,227
|
|
20240612,144500,9649457100,131000,131000,131000,130900,216
|
|
20240612,144400,9621168000,130900,131000,131000,130900,134
|
|
20240612,144300,9603621700,131000,130900,131000,130900,297
|
|
20240612,144200,9564726200,130900,131100,131100,130900,101
|
|
20240612,144100,9551496000,131000,131100,131100,131000,463
|
|
20240612,144000,9490835300,131100,131000,131100,130900,313
|
|
20240612,143900,9449825100,130900,131000,131000,130900,270
|
|
20240612,143800,9414465200,131000,130800,131000,130800,232
|
|
20240612,143700,9384105600,130800,130900,130900,130800,120
|
|
20240612,143600,9368403700,130900,130800,130900,130800,230
|
|
20240612,143500,9338308500,130800,130900,130900,130800,115
|
|
20240612,143400,9323262000,130800,131000,131000,130800,105
|
|
20240612,143300,9309514000,131000,130900,131000,130800,269
|
|
20240612,143200,9274295300,130900,130900,130900,130700,234
|
|
20240612,143100,9243679200,130900,130800,130900,130700,136
|
|
20240612,143000,9225891200,130700,130700,130800,130700,378
|
|
20240612,142900,9176474500,130800,130800,130900,130700,132
|
|
20240612,142800,9159205000,130800,130900,130900,130700,46
|
|
20240612,142700,9153187900,130700,130800,130900,130700,113
|
|
20240612,142600,9138401300,130800,130900,130900,130800,114
|
|
20240612,142500,9123483500,130900,130700,130900,130600,393
|
|
20240612,142400,9072100500,130700,130800,130800,130700,115
|
|
20240612,142300,9057063000,130800,130700,130800,130600,188
|
|
20240612,142200,9032493100,130700,130800,130800,130700,81
|
|
20240612,142100,9021900100,130800,130600,130800,130600,131
|
|
20240612,142000,9004778000,130700,130800,130800,130700,140
|
|
20240612,141900,8986478800,130700,130800,130900,130700,273
|
|
20240612,141800,8950784500,130800,130900,130900,130800,91
|
|
20240612,141700,8938875600,130900,131100,131100,130900,134
|
|
20240612,141600,8921325600,131000,131100,131100,130900,155
|
|
20240612,141500,8901018400,130800,131100,131200,130800,308
|
|
20240612,141400,8860651400,131100,130900,131100,130600,393
|
|
20240612,141300,8809196700,130900,130300,130900,130300,594
|
|
20240612,141200,8731624900,130300,130200,130300,130100,463
|
|
20240612,141100,8671350800,130100,130200,130200,130100,36
|
|
20240612,141000,8666664500,130100,130100,130200,130000,190
|
|
20240612,140900,8641941700,130200,130100,130200,129900,113
|
|
20240612,140800,8627247100,130000,130000,130100,129900,120
|
|
20240612,140700,8611640400,130100,130100,130200,130100,141
|
|
20240612,140600,8593288500,130100,130100,130200,129900,159
|
|
20240612,140500,8572605900,130200,130300,130300,130200,198
|
|
20240612,140400,8546822800,130300,130300,130300,130200,130
|
|
20240612,140300,8529885500,130200,130200,130200,130100,36
|
|
20240612,140200,8525198400,130200,130200,130300,130100,190
|
|
20240612,140100,8500457400,130300,130000,130300,130000,253
|
|
20240612,140000,8467549800,130000,129900,130000,129800,232
|
|
20240612,135900,8437402200,130000,129900,130000,129900,117
|
|
20240612,135800,8422199300,130000,129900,130000,129900,75
|
|
20240612,135700,8412452500,129900,129900,130100,129900,300
|
|
20240612,135600,8373452500,129900,129900,130000,129800,97
|
|
20240612,135500,8360851300,129900,129800,130000,129800,168
|
|
20240612,135400,8339035100,129900,129800,130000,129800,75
|
|
20240612,135300,8329291000,129800,129900,130000,129800,170
|
|
20240612,135200,8307205900,129800,130000,130000,129800,193
|
|
20240612,135100,8282134000,129900,130200,130200,129900,257
|
|
20240612,135000,8248718300,130200,130300,130300,129900,401
|
|
20240612,134900,8196578600,130300,130200,130300,130100,317
|
|
20240612,134800,8155290100,130200,130200,130200,130100,195
|
|
20240612,134700,8129911300,130200,130200,130200,130100,145
|
|
20240612,134600,8111037600,130200,130300,130300,130200,155
|
|
20240612,134500,8090855100,130200,130000,130400,129900,254
|
|
20240612,134400,8057807000,130000,130300,130300,129900,1371
|
|
20240612,134300,7879453700,130300,130400,130500,130300,284
|
|
20240612,134200,7842424600,130400,130400,130500,130300,233
|
|
20240612,134100,7812037100,130400,130500,130500,130400,90
|
|
20240612,134000,7800294800,130400,130400,130500,130400,83
|
|
20240612,133900,7789470100,130500,130600,130600,130400,185
|
|
20240612,133800,7765334200,130600,130500,130700,130400,343
|
|
20240612,133700,7720573000,130500,130500,130700,130400,689
|
|
20240612,133600,7630646800,130500,130600,130700,130400,253
|
|
20240612,133500,7597614500,130700,130600,130700,130500,342
|
|
20240612,133400,7552943600,130600,130700,130700,130400,301
|
|
20240612,133300,7513639400,130700,130700,130800,130600,205
|
|
20240612,133200,7486848400,130600,130900,130900,130600,121
|
|
20240612,133100,7471032500,130800,130700,130900,130700,249
|
|
20240612,133000,7438460200,130700,130600,130700,130500,82
|
|
20240612,132900,7427751600,130500,130300,130500,130300,251
|
|
20240612,132800,7395022400,130200,130300,130300,130200,334
|
|
20240612,132700,7351520600,130300,130200,130400,130200,479
|
|
20240612,132600,7289136200,130200,130300,130400,130200,138
|
|
20240612,132500,7271157300,130300,130200,130400,130200,335
|
|
20240612,132400,7227533600,130300,130300,130300,130200,128
|
|
20240612,132300,7210858400,130300,130300,130400,130200,242
|
|
20240612,132200,7179328000,130300,130300,130400,130300,161
|
|
20240612,132100,7158349600,130300,130200,130400,130200,115
|
|
20240612,132000,7143366200,130300,130200,130300,130200,178
|
|
20240612,131900,7120188400,130200,130200,130200,130100,120
|
|
20240612,131800,7104570600,130300,130200,130300,130200,386
|
|
20240612,131700,7054286000,130200,130200,130300,130200,501
|
|
20240612,131600,6989051000,130300,130100,130400,130100,496
|
|
20240612,131500,6924502100,130300,130400,130400,130300,127
|
|
20240612,131400,6907951200,130400,130600,130600,130400,227
|
|
20240612,131300,6878331400,130600,130700,130800,130600,178
|
|
20240612,131200,6855076200,130700,130700,130800,130700,106
|
|
20240612,131100,6841221100,130700,130800,130800,130700,67
|
|
20240612,131000,6832463200,130700,130700,130800,130700,45
|
|
20240612,130900,6826581100,130800,130600,130800,130600,125
|
|
20240612,130800,6810236300,130700,130500,130700,130500,95
|
|
20240612,130700,6797827800,130600,130500,130600,130400,105
|
|
20240612,130600,6784126000,130400,130300,130400,130200,150
|
|
20240612,130500,6764582200,130200,130400,130400,130200,144
|
|
20240612,130400,6745813300,130400,130400,130400,130200,96
|
|
20240612,130300,6733296100,130400,130400,130500,130300,459
|
|
20240612,130200,6673470800,130400,130300,130400,130100,169
|
|
20240612,130100,6651451200,130000,130000,130200,130000,73
|
|
20240612,130000,6641948400,130000,130300,130300,129900,96
|
|
20240612,125900,6629450700,130400,130100,130400,130000,733
|
|
20240612,125800,6534089900,130200,130200,130400,130200,93
|
|
20240612,125700,6521974600,130300,130100,130300,130100,231
|
|
20240612,125600,6491888700,130300,130200,130300,130000,852
|
|
20240612,125500,6381050700,130200,130500,130600,130000,515
|
|
20240612,125400,6314013300,130600,130300,130800,130100,1779
|
|
20240612,125300,6082313500,130300,130800,130800,130300,338
|
|
20240612,125200,6038187800,130700,130700,130800,130700,126
|
|
20240612,125100,6021714600,130700,130900,130900,130300,1323
|
|
20240612,125000,5849088300,130800,130800,130900,130800,37
|
|
20240612,124900,5844247400,130900,130900,130900,130800,138
|
|
20240612,124800,5826187200,130900,130900,130900,130800,118
|
|
20240612,124700,5810744600,130800,130800,130900,130800,106
|
|
20240612,124600,5796878200,130900,130700,130900,130700,146
|
|
20240612,124500,5777783500,130800,130700,130800,130700,53
|
|
20240612,124400,5770855600,130400,130900,131000,130300,266
|
|
20240612,124300,5736151700,130900,130800,131000,130300,710
|
|
20240612,124200,5643474400,130800,130700,130800,130700,119
|
|
20240612,124100,5627914300,130800,130800,130800,130700,85
|
|
20240612,124000,5616800700,130800,130800,130800,130700,102
|
|
20240612,123900,5603461100,130800,131000,131000,130800,87
|
|
20240612,123800,5592068000,130900,130900,131000,130900,72
|
|
20240612,123700,5582638100,131000,130800,131000,130700,137
|
|
20240612,123600,5564713100,130800,130800,130800,130700,51
|
|
20240612,123500,5558046300,130800,131000,131000,130700,120
|
|
20240612,123400,5542338200,131000,130900,131000,130900,111
|
|
20240612,123300,5527806800,130900,130800,130900,130700,77
|
|
20240612,123200,5517734700,130700,130700,130800,130700,117
|
|
20240612,123100,5502437800,130800,130800,130800,130700,139
|
|
20240612,123000,5484259900,130800,130300,130800,130300,918
|
|
20240612,122900,5364364200,130300,130300,130400,130000,249
|
|
20240612,122800,5331950200,130300,130500,130500,130300,64
|
|
20240612,122700,5323605100,130500,130400,130500,130300,130
|
|
20240612,122600,5306645300,130300,130500,130500,130000,196
|
|
20240612,122500,5281112700,130500,130600,130600,130500,84
|
|
20240612,122400,5270145700,130600,130600,130600,130500,164
|
|
20240612,122300,5248732800,130500,130600,130600,130500,92
|
|
20240612,122200,5236720400,130600,130600,130700,130500,98
|
|
20240612,122100,5223928300,130600,130700,130700,130500,116
|
|
20240612,122000,5208775500,130700,130700,130700,130600,52
|
|
20240612,121900,5201981700,130600,130400,130700,130400,191
|
|
20240612,121800,5177057100,130500,130500,130600,130500,120
|
|
20240612,121700,5161389500,130500,130500,130500,130400,95
|
|
20240612,121600,5148996300,130500,130500,130600,130400,363
|
|
20240612,121500,5101622500,130500,130500,130600,130500,44
|
|
20240612,121400,5095878900,130600,130500,130600,130500,81
|
|
20240612,121300,5085303500,130500,130500,130600,130500,83
|
|
20240612,121200,5074471200,130500,130600,130600,130500,80
|
|
20240612,121100,5064027100,130400,130400,130700,130400,72
|
|
20240612,121000,5054634800,130400,130700,130700,130400,95
|
|
20240612,120900,5042228400,130700,130600,130700,130600,68
|
|
20240612,120800,5033345600,130600,130600,130700,130600,229
|
|
20240612,120700,5003429200,130600,130700,130700,130600,39
|
|
20240612,120600,4998334700,130600,130600,130700,130600,74
|
|
20240612,120500,4988669300,130600,130600,130700,130600,95
|
|
20240612,120400,4976258100,130700,130700,130700,130600,64
|
|
20240612,120300,4967896600,130600,130700,130700,130600,48
|
|
20240612,120200,4961626700,130600,130500,130700,130500,80
|
|
20240612,120100,4951177900,130500,130600,130700,130500,74
|
|
20240612,120000,4941511000,130600,130600,130700,130600,90
|
|
20240612,115900,4929755800,130700,130600,130700,130500,107
|
|
20240612,115800,4915778200,130500,130600,130700,130500,97
|
|
20240612,115700,4903112400,130600,130400,130600,130400,82
|
|
20240612,115600,4892407200,130600,130700,130700,130400,59
|
|
20240612,115500,4884698800,130400,130500,130500,130400,88
|
|
20240612,115400,4873219300,130500,130500,130700,130400,74
|
|
20240612,115300,4863557400,130500,130400,130700,130400,103
|
|
20240612,115200,4850110200,130500,130500,130500,130400,83
|
|
20240612,115100,4839281900,130400,130600,130700,130400,79
|
|
20240612,115000,4828965300,130800,130500,130800,130400,81
|
|
20240612,114900,4818384800,130600,130800,130800,130600,72
|
|
20240612,114800,4808974600,130700,130700,130800,130700,100
|
|
20240612,114700,4795903600,130700,130700,130800,130700,62
|
|
20240612,114600,4787799500,130700,130700,130800,130600,98
|
|
20240612,114500,4774987800,130600,130800,130800,130600,117
|
|
20240612,114400,4759696400,130800,130800,130800,130700,44
|
|
20240612,114300,4753944000,130900,130900,130900,130700,61
|
|
20240612,114200,4745961100,130900,130800,130900,130600,269
|
|
20240612,114100,4710778600,130900,130800,130900,130800,81
|
|
20240612,114000,4700176000,130800,130900,131000,130800,45
|
|
20240612,113900,4694287400,131000,130800,131000,130700,237
|
|
20240612,113800,4663275700,130700,130900,130900,130700,60
|
|
20240612,113700,4655430100,130800,130800,130900,130800,80
|
|
20240612,113600,4644965200,130900,130700,130900,130700,68
|
|
20240612,113500,4636070300,130700,130600,130700,130600,115
|
|
20240612,113400,4621046100,130600,130500,130600,130400,208
|
|
20240612,113300,4593891500,130500,130400,130600,130400,82
|
|
20240612,113200,4583189200,130400,130400,130600,130400,81
|
|
20240612,113100,4572621900,130400,130400,130600,130400,118
|
|
20240612,113000,4557223300,130400,130300,130600,130300,184
|
|
20240612,112900,4533228100,130300,130500,130500,130100,54
|
|
20240612,112800,4526192200,130500,130900,130900,130500,91
|
|
20240612,112700,4514287300,130900,130600,130900,130500,186
|
|
20240612,112600,4489987000,130600,130800,130800,130600,91
|
|
20240612,112500,4478092900,130900,130800,130900,130700,158
|
|
20240612,112400,4457425900,130800,131100,131100,130800,67
|
|
20240612,112300,4448650200,130800,131100,131100,130700,223
|
|
20240612,112200,4419449000,131100,131300,131300,131100,139
|
|
20240612,112100,4401205700,131300,131200,131300,131100,204
|
|
20240612,112000,4374445600,131200,131100,131200,131100,98
|
|
20240612,111900,4361592100,131100,131200,131200,131100,106
|
|
20240612,111800,4347687900,131100,131200,131200,131100,119
|
|
20240612,111700,4332082600,131100,130900,131100,130800,310
|
|
20240612,111600,4291480700,130900,130800,130900,130800,122
|
|
20240612,111500,4275513200,130800,130900,130900,130800,57
|
|
20240612,111400,4268054300,130800,130800,130900,130800,141
|
|
20240612,111300,4249601600,130900,130700,130900,130600,122
|
|
20240612,111200,4233645500,130800,130800,130800,130700,87
|
|
20240612,111100,4222267100,130800,130400,130900,130400,402
|
|
20240612,111000,4169783000,130400,130600,130600,130400,198
|
|
20240612,110900,4143953400,130600,130400,130600,130400,150
|
|
20240612,110800,4124370100,130400,130500,130600,130400,192
|
|
20240612,110700,4099310200,130500,130600,130600,130500,134
|
|
20240612,110600,4081818300,130500,130600,130600,130400,174
|
|
20240612,110500,4059106600,130500,130500,130500,130300,101
|
|
20240612,110400,4045931100,130400,130400,130500,130200,214
|
|
20240612,110300,4018034000,130500,130600,130700,130400,190
|
|
20240612,110200,3993234500,130500,130700,130700,130400,49
|
|
20240612,110100,3986836400,130500,130000,130600,130000,241
|
|
20240612,110000,3955435800,130100,129500,130100,129300,353
|
|
20240612,105900,3909649500,129500,129200,129500,129100,428
|
|
20240612,105800,3854303300,129200,129300,129300,129100,296
|
|
20240612,105700,3816059000,129200,129200,129300,129100,392
|
|
20240612,105600,3765415800,129200,129200,129300,129200,259
|
|
20240612,105500,3731951000,129200,129300,129400,129200,305
|
|
20240612,105400,3692523800,129300,129400,129400,129300,265
|
|
20240612,105300,3658254500,129300,129400,129500,129300,238
|
|
20240612,105200,3627474700,129300,129400,129500,129300,357
|
|
20240612,105100,3581294100,129400,129400,129500,129400,253
|
|
20240612,105000,3548548700,129500,129500,129700,129500,310
|
|
20240612,104900,3508392600,129600,129800,130000,129600,198
|
|
20240612,104800,3482690200,129800,129400,130000,129400,506
|
|
20240612,104700,3417045500,129400,129500,129600,129400,286
|
|
20240612,104600,3380012000,129500,129600,129700,129500,262
|
|
20240612,104500,3346066600,129600,129800,129900,129600,283
|
|
20240612,104400,3309357400,129900,129800,129900,129700,259
|
|
20240612,104300,3275737400,129900,129900,129900,129700,302
|
|
20240612,104200,3236544100,129900,129900,130000,129800,322
|
|
20240612,104100,3194726600,129900,130200,130200,129900,241
|
|
20240612,104000,3163396300,130000,130100,130200,130000,792
|
|
20240612,103900,3060399400,130100,130900,130900,130100,200
|
|
20240612,103800,3034327900,131100,131100,131100,131000,408
|
|
20240612,103700,2980874600,131000,131100,131100,131000,101
|
|
20240612,103600,2967636900,131100,131100,131200,131000,172
|
|
20240612,103500,2945086700,131200,131000,131200,131000,369
|
|
20240612,103400,2896711600,131000,131100,131100,131000,242
|
|
20240612,103300,2864989000,131100,131100,131300,131000,202
|
|
20240612,103200,2838496900,131300,131100,131300,131000,323
|
|
20240612,103100,2796161800,131100,131100,131200,131000,124
|
|
20240612,103000,2779901400,131000,131200,131300,131000,77
|
|
20240612,102900,2769803800,131100,131000,131200,130900,1174
|
|
20240612,102800,2615799900,131000,131100,131100,131000,137
|
|
20240612,102700,2597847500,131000,130900,131000,130900,517
|
|
20240612,102600,2530125800,130900,130600,130900,130600,339
|
|
20240612,102500,2485784800,130600,130600,130800,130600,135
|
|
20240612,102400,2468145000,130600,130800,130800,130500,131
|
|
20240612,102300,2451036400,130600,130500,130700,130500,149
|
|
20240612,102200,2431575800,130500,130500,130600,130300,150
|
|
20240612,102100,2412005400,130600,130600,130700,130500,199
|
|
20240612,102000,2386018900,130500,130100,130600,130100,895
|
|
20240612,101900,2269441900,130100,130100,130100,130000,473
|
|
20240612,101800,2207906700,130200,130100,130200,130100,33
|
|
20240612,101700,2203613000,130100,130200,130300,130100,272
|
|
20240612,101600,2168196800,130200,130200,130300,130200,62
|
|
20240612,101500,2160121000,130100,130100,130200,130100,20
|
|
20240612,101400,2157518700,130300,130200,130300,130100,64
|
|
20240612,101300,2149189500,130100,130100,130200,130100,86
|
|
20240612,101200,2137999100,130000,130200,130200,130000,85
|
|
20240612,101100,2126942400,130100,130200,130200,130000,126
|
|
20240612,101000,2110542900,130200,129900,130300,129900,314
|
|
20240612,100900,2069711300,130000,129700,130000,129700,103
|
|
20240612,100800,2056333100,129700,129800,129800,129700,98
|
|
20240612,100700,2043615700,129800,129700,129900,129700,108
|
|
20240612,100600,2029599500,129700,129700,129800,129700,53
|
|
20240612,100500,2022724200,129700,129500,129800,129500,197
|
|
20240612,100400,1997185200,129500,129600,129600,129400,94
|
|
20240612,100300,1985008600,129500,129600,129600,129400,44
|
|
20240612,100200,1979313700,129600,129500,129600,129500,61
|
|
20240612,100100,1971412400,129500,129500,129500,129300,61
|
|
20240612,100000,1963518200,129500,129600,129600,129400,61
|
|
20240612,095900,1955616500,129400,129400,129600,129300,148
|
|
20240612,095800,1936463600,129300,129300,129400,129300,66
|
|
20240612,095700,1927929700,129400,129400,129400,129300,82
|
|
20240612,095600,1917321700,129300,129100,129300,129100,667
|
|
20240612,095500,1831137300,129100,129100,129200,129100,39
|
|
20240612,095400,1826100400,129200,129300,129300,129100,244
|
|
20240612,095300,1794576500,129300,129200,129300,129200,180
|
|
20240612,095200,1771320400,129200,129300,129300,129200,58
|
|
20240612,095100,1763824800,129300,129300,129400,129300,50
|
|
20240612,095000,1757358000,129300,129400,129400,129300,142
|
|
20240612,094900,1738996700,129300,129300,129300,129300,23
|
|
20240612,094800,1736022800,129400,129300,129400,129200,34
|
|
20240612,094700,1731626600,129300,129100,129300,129100,303
|
|
20240612,094600,1692497200,129200,129300,129300,129100,178
|
|
20240612,094500,1669497600,129300,129300,129300,129300,46
|
|
20240612,094400,1663549800,129300,129400,129400,129300,319
|
|
20240612,094300,1622298800,129400,129700,129700,129400,779
|
|
20240612,094200,1521401500,129700,129600,129700,129600,24
|
|
20240612,094100,1518290400,129600,129700,129700,129600,84
|
|
20240612,094000,1507395700,129700,129700,129700,129700,9
|
|
20240612,093900,1506228400,129700,129900,129900,129600,228
|
|
20240612,093800,1476635600,130000,129700,130000,129700,300
|
|
20240612,093700,1437684300,129600,129600,129700,129600,60
|
|
20240612,093600,1429904800,129600,129600,129600,129600,47
|
|
20240612,093500,1423813600,129600,129500,129600,129500,140
|
|
20240612,093400,1405680300,129600,129700,129800,129500,268
|
|
20240612,093300,1370946400,129700,130100,130200,129700,196
|
|
20240612,093200,1345492200,130100,130000,130100,129900,181
|
|
20240612,093100,1321961900,130000,130000,130000,130000,18
|
|
20240612,093000,1319621900,130000,129700,130100,129700,217
|
|
20240612,092900,1291421600,129900,129800,129900,129700,236
|
|
20240612,092800,1260776500,129800,129600,129800,129500,351
|
|
20240612,092700,1215257900,129600,129400,129700,129100,243
|
|
20240612,092600,1183776200,129400,129200,129600,129200,400
|
|
20240612,092500,1132031500,129300,129100,129300,129000,576
|
|
20240612,092400,1057707700,129300,129200,129300,129100,140
|
|
20240612,092300,1039622700,129200,129400,129400,129200,68
|
|
20240612,092200,1030831000,129400,129400,129400,129300,54
|
|
20240612,092100,1023846800,129300,129300,129300,129200,56
|
|
20240612,092000,1016608800,129100,129300,129300,129000,613
|
|
20240612,091900,937454900,129300,129600,129600,129300,199
|
|
20240612,091800,911690000,129600,129500,129600,129500,187
|
|
20240612,091700,887470300,129500,129600,129600,129400,107
|
|
20240612,091600,873612200,129500,129700,130000,129500,414
|
|
20240612,091500,819907700,129700,129700,129700,129600,171
|
|
20240612,091400,797731700,129700,129800,129900,129500,687
|
|
20240612,091300,708682500,129700,130100,130100,129700,348
|
|
20240612,091200,663480600,130000,130100,130100,130000,349
|
|
20240612,091100,618106700,130000,130600,130600,130000,2595
|
|
20240612,091000,279992000,130700,130800,130800,130600,234
|
|
20240612,090900,249399400,130800,131000,131000,130800,20
|
|
20240612,090800,246781400,131100,131600,131700,131100,67
|
|
20240612,090700,237973500,131600,131800,131800,131200,152
|
|
20240612,090600,217978800,131800,132000,132000,131800,35
|
|
20240612,090500,213362600,131900,131600,131900,131600,235
|
|
20240612,090400,182395800,131500,131100,131500,131100,156
|
|
20240612,090300,161905500,130800,130600,131100,130500,263
|
|
20240612,090200,127550100,130700,131100,131200,130700,276
|
|
20240612,090100,91407300,131100,131100,131500,131000,166
|
|
20240612,090000,69644100,131100,132000,132000,131100,528
|