589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184600,2611104690500,78600,78600,78600,78600,5785886
|
|
20240613,184500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,184400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,184300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,184200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,184100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,184000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,183900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,183800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,183700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,183600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,183500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,183400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,183300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,183200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,183100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,183000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,182900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,182800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,182700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,182600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,182500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,182400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,182300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,182200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,182100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,182000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,181900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,181800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,181700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,181600,2611104690500,78600,78600,78600,78600,5785886
|
|
20240613,181500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,181400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,181300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,181200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,181100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,181000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,180900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,180800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,180700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,180600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,180500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,180400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,180300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,180200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,180100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,180000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,175900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,175800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,175700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,175600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,175500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,175400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,175300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,175200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,175100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,175000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,174900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,174800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,174700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,174600,2611104690500,78600,78600,78600,78600,5785886
|
|
20240613,174500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,174400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,174300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,174200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,174100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,174000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,173900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,173800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,173700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,173600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,173500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,173400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,173300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,173200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,173100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,173000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,172900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,172800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,172700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,172600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,172500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,172400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,172300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,172200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,172100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,172000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,171900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,171800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,171700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,171600,2611104690500,78600,78600,78600,78600,5785886
|
|
20240613,171500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,171400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,171300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,171200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,171100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,171000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,170900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,170800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,170700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,170600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,170500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,170400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,170300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,170200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,170100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,170000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,165900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,165800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,165700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,165600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,165500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,165400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,165300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,165200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,165100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,165000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,164900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,164800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,164700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,164600,2611104690500,78600,78600,78600,78600,5785886
|
|
20240613,164500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,164400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,164300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,164200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,164100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,164000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,163900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,163800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,163700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,163600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,163500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,163400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,163300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,163200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,163100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,163000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,162900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,162800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,162700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,162600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,162500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,162400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,162300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,162200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,162100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,162000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,161900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,161800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,161700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,161600,2611104690500,78600,78600,78600,78600,5785886
|
|
20240613,161500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,161400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,161300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,161200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,161100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,161000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,160900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,160800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,160700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,160600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,160500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,160400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,160300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,160200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,160100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,160000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,155900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,155800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,155700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,155600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,155500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,155400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,155300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,155200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,155100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,155000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,154900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,154800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,154700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,154600,2611104690500,78600,78600,78600,78600,5785886
|
|
20240613,154500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,154400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,154300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,154200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,154100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,154000,2611104690500,78600,78600,78600,78600,0
|
|
20240613,153900,2611104690500,78600,78600,78600,78600,0
|
|
20240613,153800,2611104690500,78600,78600,78600,78600,0
|
|
20240613,153700,2611104690500,78600,78600,78600,78600,0
|
|
20240613,153600,2611104690500,78600,78600,78600,78600,0
|
|
20240613,153500,2611104690500,78600,78600,78600,78600,0
|
|
20240613,153400,2611104690500,78600,78600,78600,78600,0
|
|
20240613,153300,2611104690500,78600,78600,78600,78600,0
|
|
20240613,153200,2611104690500,78600,78600,78600,78600,0
|
|
20240613,153100,2611104690500,78600,78600,78600,78600,0
|
|
20240613,153000,2611104690500,78600,78600,78600,78600,5785886
|
|
20240613,152900,2156334050900,78900,78900,78900,78900,0
|
|
20240613,152800,2156334050900,78900,78900,78900,78900,0
|
|
20240613,152700,2156334050900,78900,78900,78900,78900,0
|
|
20240613,152600,2156334050900,78900,78900,78900,78900,0
|
|
20240613,152500,2156334050900,78900,78900,78900,78900,0
|
|
20240613,152400,2156334050900,78900,78900,78900,78900,0
|
|
20240613,152300,2156334050900,78900,78900,78900,78900,0
|
|
20240613,152200,2156334050900,78900,78900,78900,78900,0
|
|
20240613,152100,2156334050900,78900,78900,78900,78900,0
|
|
20240613,152000,2156334050900,78900,78900,78900,78900,0
|
|
20240613,151900,2156334050900,78900,78900,79000,78900,141998
|
|
20240613,151800,2145121558000,78900,79000,79000,78900,250703
|
|
20240613,151700,2125327829200,79000,79000,79000,78900,60414
|
|
20240613,151600,2120558613800,78900,78900,79000,78800,592392
|
|
20240613,151500,2073803337400,78900,78800,78900,78800,49226
|
|
20240613,151400,2069921981900,78800,78900,78900,78800,103705
|
|
20240613,151300,2061746174000,78900,78800,78900,78800,186991
|
|
20240613,151200,2046994719800,78900,78800,78900,78800,65974
|
|
20240613,151100,2041793101300,78900,78800,78900,78800,65530
|
|
20240613,151000,2036627448400,78900,78900,78900,78800,97245
|
|
20240613,150900,2028961526600,78900,78800,78900,78800,71817
|
|
20240613,150800,2023298449200,78900,78900,78900,78800,40877
|
|
20240613,150700,2020074827800,78900,78800,78900,78800,120267
|
|
20240613,150600,2010595636500,78900,78800,78900,78700,432688
|
|
20240613,150500,1976497624000,78800,78700,78800,78700,41297
|
|
20240613,150400,1973244206000,78800,78800,78800,78700,33235
|
|
20240613,150300,1970626006100,78800,78800,78800,78700,39844
|
|
20240613,150200,1967488007700,78800,78700,78800,78700,40147
|
|
20240613,150100,1964325397400,78800,78700,78800,78700,30099
|
|
20240613,150000,1961954384800,78800,78700,78800,78700,36920
|
|
20240613,145900,1959046147200,78700,78800,78800,78700,30209
|
|
20240613,145800,1956666606000,78800,78800,78800,78700,24073
|
|
20240613,145700,1954770481500,78700,78700,78800,78600,336429
|
|
20240613,145600,1928292547900,78800,78800,78800,78700,68939
|
|
20240613,145500,1922864124400,78800,78800,78800,78700,42968
|
|
20240613,145400,1919479886100,78800,78800,78800,78700,32216
|
|
20240613,145300,1916942055900,78800,78800,78800,78700,33168
|
|
20240613,145200,1914329548400,78700,78800,78800,78700,26762
|
|
20240613,145100,1912221291000,78800,78800,78800,78700,32109
|
|
20240613,145000,1909691738600,78700,78800,78800,78700,23916
|
|
20240613,144900,1907807681400,78700,78600,78800,78600,93520
|
|
20240613,144800,1900447168600,78600,78800,78800,78600,275748
|
|
20240613,144700,1878749671200,78800,78700,78800,78700,83025
|
|
20240613,144600,1872213919300,78800,78700,78800,78700,21135
|
|
20240613,144500,1870549059500,78800,78700,78800,78700,22809
|
|
20240613,144400,1868752165800,78700,78800,78800,78700,24777
|
|
20240613,144300,1866800407800,78700,78800,78800,78700,24281
|
|
20240613,144200,1864887654200,78700,78700,78800,78600,161246
|
|
20240613,144100,1852197608400,78700,78700,78700,78600,24938
|
|
20240613,144000,1850235534400,78700,78600,78700,78600,29558
|
|
20240613,143900,1847909768500,78600,78700,78700,78600,23658
|
|
20240613,143800,1846048762500,78700,78700,78700,78600,26583
|
|
20240613,143700,1843957568200,78700,78700,78700,78600,27100
|
|
20240613,143600,1841825801000,78700,78600,78700,78500,148381
|
|
20240613,143500,1830161884000,78500,78500,78600,78500,26607
|
|
20240613,143400,1828071474800,78600,78500,78600,78500,20738
|
|
20240613,143300,1826442097300,78500,78600,78600,78500,73694
|
|
20240613,143200,1820650432900,78600,78500,78600,78500,76182
|
|
20240613,143100,1814663409700,78600,78700,78700,78500,228607
|
|
20240613,143000,1796694746100,78700,78600,78700,78600,59841
|
|
20240613,142900,1791990355200,78700,78700,78700,78600,154203
|
|
20240613,142800,1779868333000,78700,78700,78700,78600,46691
|
|
20240613,142700,1776196687200,78700,78700,78700,78600,36515
|
|
20240613,142600,1773324808600,78600,78700,78700,78600,40150
|
|
20240613,142500,1770167748500,78700,78600,78700,78600,30824
|
|
20240613,142400,1767743283500,78600,78700,78700,78600,24411
|
|
20240613,142300,1765822997300,78700,78600,78700,78600,25351
|
|
20240613,142200,1763828604200,78700,78700,78700,78600,19369
|
|
20240613,142100,1762304864000,78700,78700,78700,78600,26981
|
|
20240613,142000,1760182559900,78600,78600,78700,78600,23503
|
|
20240613,141900,1758334337000,78600,78700,78700,78600,16276
|
|
20240613,141800,1757054237400,78600,78600,78700,78600,17263
|
|
20240613,141700,1755696463700,78600,78700,78800,78600,226884
|
|
20240613,141600,1737841290500,78700,78700,78800,78700,36108
|
|
20240613,141500,1734998229300,78700,78800,78800,78700,18693
|
|
20240613,141400,1733525808100,78800,78800,78800,78700,17538
|
|
20240613,141300,1732144560600,78800,78700,78800,78700,17922
|
|
20240613,141200,1730733116700,78800,78800,78800,78700,16817
|
|
20240613,141100,1729408526900,78700,78700,78800,78700,21166
|
|
20240613,141000,1727741673700,78800,78800,78800,78700,173800
|
|
20240613,140900,1714058995800,78800,78700,78800,78700,37287
|
|
20240613,140800,1711121383600,78700,78800,78800,78700,22471
|
|
20240613,140700,1709351280800,78700,78700,78800,78700,28350
|
|
20240613,140600,1707117942900,78800,78700,78800,78700,19587
|
|
20240613,140500,1705575090300,78800,78800,78800,78700,36685
|
|
20240613,140400,1702685018300,78800,78800,78800,78700,32827
|
|
20240613,140300,1700099190000,78800,78800,78800,78700,46594
|
|
20240613,140200,1696428139800,78800,78700,78800,78700,68425
|
|
20240613,140100,1691036641100,78700,78800,78800,78700,26657
|
|
20240613,140000,1688936509800,78800,78800,78800,78700,29991
|
|
20240613,135900,1686573875800,78800,78700,78800,78700,31969
|
|
20240613,135800,1684055300100,78700,78800,78800,78700,21870
|
|
20240613,135700,1682332725800,78800,78800,78800,78700,16370
|
|
20240613,135600,1681043249200,78700,78600,78800,78600,137857
|
|
20240613,135500,1670192038600,78600,78700,78700,78600,44150
|
|
20240613,135400,1666718314400,78700,78700,78700,78600,20513
|
|
20240613,135300,1665104870400,78700,78700,78700,78600,14051
|
|
20240613,135200,1663999495900,78700,78700,78700,78600,19825
|
|
20240613,135100,1662439571900,78700,78700,78700,78600,16926
|
|
20240613,135000,1661107832700,78600,78600,78700,78600,13757
|
|
20240613,134900,1660025381300,78600,78700,78700,78600,17651
|
|
20240613,134800,1658636626600,78600,78800,78800,78600,203519
|
|
20240613,134700,1642618228400,78800,78600,78800,78600,146956
|
|
20240613,134600,1631051536100,78700,78700,78700,78600,46454
|
|
20240613,134500,1627396127400,78700,78700,78700,78600,32348
|
|
20240613,134400,1624850576000,78700,78700,78700,78600,196789
|
|
20240613,134300,1609363845000,78700,78600,78700,78600,92223
|
|
20240613,134200,1602106096600,78700,78600,78700,78600,98437
|
|
20240613,134100,1594361803300,78700,78600,78700,78500,493959
|
|
20240613,134000,1555531068800,78600,78600,78600,78500,51179
|
|
20240613,133900,1551508875600,78600,78500,78600,78500,20810
|
|
20240613,133800,1549873744700,78500,78600,78600,78500,30507
|
|
20240613,133700,1547476333900,78600,78600,78600,78500,48553
|
|
20240613,133600,1543661420700,78600,78600,78600,78500,23587
|
|
20240613,133500,1541807773600,78600,78600,78600,78500,24808
|
|
20240613,133400,1539858195700,78600,78400,78600,78400,385445
|
|
20240613,133300,1509598548400,78400,78500,78500,78400,66412
|
|
20240613,133200,1504385889600,78500,78400,78500,78400,89797
|
|
20240613,133100,1497337337200,78400,78400,78500,78400,16613
|
|
20240613,133000,1496034147400,78400,78400,78500,78400,23195
|
|
20240613,132900,1494214063100,78500,78500,78500,78400,16809
|
|
20240613,132800,1492895478000,78500,78500,78500,78400,12804
|
|
20240613,132700,1491891050300,78400,78500,78500,78400,12320
|
|
20240613,132600,1490924522400,78400,78400,78500,78400,16403
|
|
20240613,132500,1489638021500,78400,78500,78500,78400,10308
|
|
20240613,132400,1488829370500,78400,78400,78500,78400,14184
|
|
20240613,132300,1487716565800,78500,78400,78500,78400,23749
|
|
20240613,132200,1485853050000,78500,78500,78500,78400,21962
|
|
20240613,132100,1484130787800,78400,78500,78500,78400,335024
|
|
20240613,132000,1457862703100,78500,78500,78500,78400,16459
|
|
20240613,131900,1456571451800,78500,78400,78500,78400,54131
|
|
20240613,131800,1452322925200,78400,78400,78500,78400,17270
|
|
20240613,131700,1450967817300,78400,78500,78500,78400,16347
|
|
20240613,131600,1449685229000,78400,78500,78500,78400,12687
|
|
20240613,131500,1448689831600,78500,78500,78500,78400,15525
|
|
20240613,131400,1447472082900,78400,78500,78500,78400,12139
|
|
20240613,131300,1446519884400,78500,78500,78500,78400,10991
|
|
20240613,131200,1445657517200,78400,78500,78500,78400,14158
|
|
20240613,131100,1444546495500,78500,78500,78500,78400,9937
|
|
20240613,131000,1443766869000,78500,78400,78500,78400,20289
|
|
20240613,130900,1442174845800,78500,78500,78500,78400,10671
|
|
20240613,130800,1441337741600,78400,78500,78500,78400,16844
|
|
20240613,130700,1440016289800,78400,78500,78500,78400,17243
|
|
20240613,130600,1438663368300,78500,78400,78500,78400,10224
|
|
20240613,130500,1437861242100,78500,78500,78500,78400,16875
|
|
20240613,130400,1436536985800,78500,78500,78500,78400,25529
|
|
20240613,130300,1434533828000,78500,78400,78500,78400,14318
|
|
20240613,130200,1433410672500,78500,78500,78500,78400,15402
|
|
20240613,130100,1432201960400,78500,78500,78500,78400,14931
|
|
20240613,130000,1431030494500,78500,78500,78500,78400,12824
|
|
20240613,125900,1430024278700,78400,78500,78500,78400,17023
|
|
20240613,125800,1428688552800,78400,78500,78500,78400,14955
|
|
20240613,125700,1427515133900,78400,78500,78500,78400,14307
|
|
20240613,125600,1426392860300,78500,78500,78500,78400,19657
|
|
20240613,125500,1424850783600,78400,78400,78500,78400,27517
|
|
20240613,125400,1422690991100,78500,78500,78500,78400,21261
|
|
20240613,125300,1421022606100,78400,78400,78500,78400,16381
|
|
20240613,125200,1419737414100,78400,78500,78500,78400,30533
|
|
20240613,125100,1417341564600,78500,78400,78500,78400,21859
|
|
20240613,125000,1415626491800,78400,78500,78500,78400,15045
|
|
20240613,124900,1414446031000,78500,78500,78500,78400,20489
|
|
20240613,124800,1412838583300,78400,78500,78500,78400,13837
|
|
20240613,124700,1411752716600,78400,78500,78500,78400,14339
|
|
20240613,124600,1410627359100,78400,78500,78500,78400,14532
|
|
20240613,124500,1409487222100,78500,78400,78500,78300,242921
|
|
20240613,124400,1390440797000,78400,78400,78400,78300,21276
|
|
20240613,124300,1388773180000,78300,78300,78400,78300,18409
|
|
20240613,124200,1387330344900,78300,78300,78400,78300,13158
|
|
20240613,124100,1386299270900,78400,78400,78400,78300,24790
|
|
20240613,124000,1384356151800,78400,78300,78400,78300,24455
|
|
20240613,123900,1382439368900,78400,78400,78400,78300,9231
|
|
20240613,123800,1381715945500,78300,78400,78400,78300,12079
|
|
20240613,123700,1380769493000,78300,78300,78400,78300,9813
|
|
20240613,123600,1380000615600,78400,78400,78400,78300,6897
|
|
20240613,123500,1379460282000,78400,78400,78400,78300,13313
|
|
20240613,123400,1378417208700,78400,78400,78400,78300,9362
|
|
20240613,123300,1377683538700,78400,78400,78400,78300,146648
|
|
20240613,123200,1366186913700,78300,78300,78400,78300,17813
|
|
20240613,123100,1364791306800,78300,78400,78400,78300,21313
|
|
20240613,123000,1363121831800,78400,78300,78400,78300,14842
|
|
20240613,122900,1361959395300,78300,78300,78400,78300,21030
|
|
20240613,122800,1360312150800,78300,78400,78400,78300,25918
|
|
20240613,122700,1358282487200,78300,78400,78400,78300,19145
|
|
20240613,122600,1356783278500,78400,78400,78400,78300,13575
|
|
20240613,122500,1355720090300,78400,78300,78400,78300,13103
|
|
20240613,122400,1354693623800,78400,78400,78400,78300,17506
|
|
20240613,122300,1353322687100,78400,78400,78400,78200,324344
|
|
20240613,122200,1327925068600,78400,78400,78400,78300,42944
|
|
20240613,122100,1324561853000,78300,78400,78400,78300,19550
|
|
20240613,122000,1323030244300,78400,78400,78400,78300,10486
|
|
20240613,121900,1322208751600,78300,78300,78400,78300,12502
|
|
20240613,121800,1321229431900,78300,78400,78400,78300,19302
|
|
20240613,121700,1319717202300,78300,78400,78400,78300,16943
|
|
20240613,121600,1318390103200,78300,78400,78400,78300,11381
|
|
20240613,121500,1317498528900,78300,78400,78400,78300,12936
|
|
20240613,121400,1316485307400,78300,78400,78400,78300,16566
|
|
20240613,121300,1315187879200,78300,78400,78400,78300,18668
|
|
20240613,121200,1313725650600,78400,78400,78400,78300,16223
|
|
20240613,121100,1312454843400,78400,78300,78400,78300,13501
|
|
20240613,121000,1311397273500,78300,78400,78400,78300,15967
|
|
20240613,120900,1310146385300,78400,78300,78400,78300,16102
|
|
20240613,120800,1308885016300,78400,78400,78400,78300,15574
|
|
20240613,120700,1307665278600,78400,78300,78400,78300,21208
|
|
20240613,120600,1306003944000,78300,78300,78400,78300,13752
|
|
20240613,120500,1304926665200,78300,78400,78400,78300,14961
|
|
20240613,120400,1303754890400,78300,78400,78400,78300,16751
|
|
20240613,120300,1302442379200,78300,78400,78400,78300,9195
|
|
20240613,120200,1301722029100,78400,78400,78400,78300,8626
|
|
20240613,120100,1301046150800,78400,78300,78400,78300,10603
|
|
20240613,120000,1300215477100,78400,78400,78400,78300,8981
|
|
20240613,115900,1299512096500,78400,78400,78400,78300,10492
|
|
20240613,115800,1298690171600,78400,78300,78400,78300,5712
|
|
20240613,115700,1298242707000,78300,78300,78400,78300,15388
|
|
20240613,115600,1297037641700,78300,78400,78400,78300,24112
|
|
20240613,115500,1295149326300,78400,78400,78400,78200,369808
|
|
20240613,115400,1266191298600,78400,78400,78400,78300,19614
|
|
20240613,115300,1264654643800,78400,78400,78400,78300,12674
|
|
20240613,115200,1263661667000,78400,78300,78400,78300,15630
|
|
20240613,115100,1262437000700,78300,78300,78400,78300,13725
|
|
20240613,115000,1261361714000,78300,78300,78400,78300,20643
|
|
20240613,114900,1259744167300,78400,78400,78400,78300,35354
|
|
20240613,114800,1256975293600,78300,78400,78400,78300,19506
|
|
20240613,114700,1255446508400,78400,78500,78500,78300,129866
|
|
20240613,114600,1245265173800,78500,78400,78500,78400,12829
|
|
20240613,114500,1244259024300,78400,78500,78500,78400,15954
|
|
20240613,114400,1243007671800,78400,78400,78500,78400,14084
|
|
20240613,114300,1241903081000,78500,78400,78500,78400,16892
|
|
20240613,114200,1240578305300,78400,78400,78500,78400,19183
|
|
20240613,114100,1239074048600,78400,78400,78500,78400,50660
|
|
20240613,114000,1235101883700,78400,78500,78500,78400,193883
|
|
20240613,113900,1219900000200,78500,78400,78500,78400,16398
|
|
20240613,113800,1218613544500,78400,78500,78500,78400,22346
|
|
20240613,113700,1216860653600,78500,78400,78500,78400,30538
|
|
20240613,113600,1214465310800,78400,78400,78500,78400,16977
|
|
20240613,113500,1213133332600,78500,78500,78500,78400,14904
|
|
20240613,113400,1211963922200,78500,78400,78500,78400,16189
|
|
20240613,113300,1210693577400,78500,78500,78500,78400,15701
|
|
20240613,113200,1209461692100,78500,78500,78500,78400,14947
|
|
20240613,113100,1208288721800,78500,78500,78500,78400,45382
|
|
20240613,113000,1204726596200,78500,78500,78500,78400,13146
|
|
20240613,112900,1203695030800,78400,78500,78500,78400,14195
|
|
20240613,112800,1202581140100,78500,78400,78500,78400,14004
|
|
20240613,112700,1201482154300,78400,78400,78500,78400,13730
|
|
20240613,112600,1200405115600,78400,78500,78500,78400,14247
|
|
20240613,112500,1199287057600,78500,78500,78500,78400,24946
|
|
20240613,112400,1197328956400,78500,78500,78500,78400,34910
|
|
20240613,112300,1194588777400,78500,78400,78500,78400,186817
|
|
20240613,112200,1179924761300,78500,78500,78500,78400,16743
|
|
20240613,112100,1178610908600,78500,78500,78500,78400,13060
|
|
20240613,112000,1177586151100,78500,78400,78500,78400,14567
|
|
20240613,111900,1176442910700,78500,78400,78500,78400,8750
|
|
20240613,111800,1175756473800,78500,78400,78500,78400,15157
|
|
20240613,111700,1174567243600,78400,78500,78500,78400,10542
|
|
20240613,111600,1173740115500,78500,78400,78500,78400,9362
|
|
20240613,111500,1173005695000,78400,78500,78500,78400,20933
|
|
20240613,111400,1171363693500,78400,78400,78500,78400,21849
|
|
20240613,111300,1169649096700,78400,78500,78600,78400,204330
|
|
20240613,111200,1153609215500,78500,78500,78500,78400,532348
|
|
20240613,111100,1111820321500,78400,78500,78500,78400,26410
|
|
20240613,111000,1109747542000,78400,78500,78500,78400,37278
|
|
20240613,110900,1106822637400,78400,78500,78500,78400,217839
|
|
20240613,110800,1089724007700,78400,78500,78500,78400,21281
|
|
20240613,110700,1088054695100,78500,78500,78500,78400,42161
|
|
20240613,110600,1084747924300,78500,78400,78500,78400,24344
|
|
20240613,110500,1082838061800,78500,78500,78500,78400,18038
|
|
20240613,110400,1081422968000,78400,78500,78500,78400,15453
|
|
20240613,110300,1080210582900,78400,78500,78500,78400,18992
|
|
20240613,110200,1078720750400,78400,78500,78500,78400,20041
|
|
20240613,110100,1077148130200,78500,78500,78500,78400,24792
|
|
20240613,110000,1075203158600,78500,78500,78500,78400,14275
|
|
20240613,105900,1074083532400,78400,78500,78500,78400,18220
|
|
20240613,105800,1072654252600,78400,78500,78500,78400,17544
|
|
20240613,105700,1071278069800,78400,78400,78500,78400,24534
|
|
20240613,105600,1069353899600,78400,78400,78500,78400,21486
|
|
20240613,105500,1067668913900,78400,78400,78500,78400,16223
|
|
20240613,105400,1066396413800,78500,78500,78500,78400,11883
|
|
20240613,105300,1065464349300,78400,78500,78500,78400,362234
|
|
20240613,105200,1037056907900,78500,78500,78500,78400,30231
|
|
20240613,105100,1034685554500,78400,78500,78500,78400,24085
|
|
20240613,105000,1032796547500,78400,78500,78500,78400,20486
|
|
20240613,104900,1031189327300,78500,78500,78500,78400,42319
|
|
20240613,104800,1027868680700,78500,78500,78500,78400,24155
|
|
20240613,104700,1025974545700,78500,78500,78500,78400,17845
|
|
20240613,104600,1024574718200,78500,78400,78500,78400,13716
|
|
20240613,104500,1023498747300,78400,78400,78500,78400,20322
|
|
20240613,104400,1021904562200,78500,78400,78500,78400,15499
|
|
20240613,104300,1020689035000,78500,78400,78500,78300,96541
|
|
20240613,104200,1013120354100,78400,78300,78400,78300,19177
|
|
20240613,104100,1011617424500,78300,78500,78500,78300,145088
|
|
20240613,104000,1000242865000,78400,78400,78500,78400,19196
|
|
20240613,103900,998737388000,78400,78400,78500,78400,17476
|
|
20240613,103800,997366637600,78400,78400,78500,78400,29486
|
|
20240613,103700,995052626500,78400,78400,78500,78400,33677
|
|
20240613,103600,992410309200,78400,78500,78500,78300,80759
|
|
20240613,103500,986078484200,78500,78400,78500,78300,84284
|
|
20240613,103400,979470679800,78300,78400,78500,78300,145920
|
|
20240613,103300,968030819300,78400,78400,78500,78400,18226
|
|
20240613,103200,966601371500,78500,78400,78500,78300,226696
|
|
20240613,103100,948829092600,78400,78300,78400,78300,19716
|
|
20240613,103000,947283917400,78400,78300,78400,78300,38700
|
|
20240613,102900,944250765900,78300,78300,78400,78300,14956
|
|
20240613,102800,943079305200,78300,78300,78400,78300,75837
|
|
20240613,102700,937140622700,78300,78300,78400,78200,220380
|
|
20240613,102600,919884505300,78300,78300,78400,78300,46188
|
|
20240613,102500,916266928700,78300,78500,78500,78300,262762
|
|
20240613,102400,895667369600,78400,78400,78500,78400,49833
|
|
20240613,102300,891759435600,78400,78500,78500,78400,26038
|
|
20240613,102200,889716768200,78400,78400,78500,78400,41151
|
|
20240613,102100,886487474900,78400,78400,78500,78400,56072
|
|
20240613,102000,882087239900,78500,78500,78500,78400,30225
|
|
20240613,101900,879715349000,78500,78400,78500,78400,23128
|
|
20240613,101800,877900598700,78500,78500,78500,78400,25861
|
|
20240613,101700,875871330100,78500,78400,78500,78400,20933
|
|
20240613,101600,874229423000,78400,78500,78500,78400,16561
|
|
20240613,101500,872930282400,78400,78400,78500,78400,20624
|
|
20240613,101400,871312726600,78400,78400,78500,78400,45687
|
|
20240613,101300,867730037200,78400,78400,78500,78300,169085
|
|
20240613,101200,854474358300,78400,78400,78400,78300,37049
|
|
20240613,101100,851570547100,78400,78400,78400,78300,25646
|
|
20240613,101000,849560357700,78400,78400,78500,78300,227387
|
|
20240613,100900,831732958900,78400,78500,78500,78400,22306
|
|
20240613,100800,829982944700,78400,78500,78500,78400,31454
|
|
20240613,100700,827515918300,78500,78400,78500,78400,40435
|
|
20240613,100600,824342781400,78500,78400,78500,78400,36717
|
|
20240613,100500,821461415900,78500,78400,78500,78300,386307
|
|
20240613,100400,791173318200,78300,78400,78400,78300,61819
|
|
20240613,100300,786327252900,78400,78200,78400,78200,169554
|
|
20240613,100200,773045048700,78300,78300,78300,78200,28442
|
|
20240613,100100,770818550700,78300,78300,78300,78200,152022
|
|
20240613,100000,758915891900,78200,78300,78300,78200,16912
|
|
20240613,095900,757592506900,78300,78300,78300,78200,20061
|
|
20240613,095800,756022138400,78300,78300,78300,78200,32357
|
|
20240613,095700,753489229400,78300,78300,78300,78200,85737
|
|
20240613,095600,746776423600,78300,78300,78300,78200,273585
|
|
20240613,095500,725355077600,78200,78300,78300,78200,30049
|
|
20240613,095400,723002808400,78300,78200,78300,78200,25861
|
|
20240613,095300,720979073600,78200,78200,78300,78100,569750
|
|
20240613,095200,676415960700,78100,78200,78200,78100,41465
|
|
20240613,095100,673174574700,78100,78200,78200,78100,36624
|
|
20240613,095000,670312067800,78200,78100,78200,78100,27373
|
|
20240613,094900,668172349000,78200,78100,78200,78100,57775
|
|
20240613,094800,663655813000,78100,78100,78200,78100,19027
|
|
20240613,094700,662169185000,78100,78200,78200,78000,195095
|
|
20240613,094600,646931436100,78100,78100,78200,78100,34832
|
|
20240613,094500,644209964700,78200,78100,78200,78100,42780
|
|
20240613,094400,640866793900,78100,78000,78200,77900,378648
|
|
20240613,094300,611314885700,77900,78000,78000,77900,42163
|
|
20240613,094200,608027249800,78000,78000,78000,77900,36813
|
|
20240613,094100,605157207000,77900,78000,78000,77900,24267
|
|
20240613,094000,603265902600,78000,77900,78000,77900,30269
|
|
20240613,093900,600906227000,77900,77900,78000,77900,90105
|
|
20240613,093800,593882061000,78000,78000,78000,77900,50566
|
|
20240613,093700,589941968100,77900,78000,78000,77900,48894
|
|
20240613,093600,586132707900,78000,78000,78000,77900,82850
|
|
20240613,093500,579676227800,77900,77900,78000,77900,38605
|
|
20240613,093400,576667752400,77900,78000,78100,77900,265018
|
|
20240613,093300,555996020000,78000,78100,78100,78000,44553
|
|
20240613,093200,552519852600,78000,78100,78200,78000,369175
|
|
20240613,093100,523691201700,78100,78100,78200,78100,41613
|
|
20240613,093000,520439130100,78200,78100,78200,78100,42487
|
|
20240613,092900,517118887700,78100,78100,78200,78100,36505
|
|
20240613,092800,514266171200,78100,78200,78200,78100,31321
|
|
20240613,092700,511819137600,78100,78100,78200,78100,57017
|
|
20240613,092600,507364986800,78100,78200,78200,78100,59314
|
|
20240613,092500,502731273100,78200,78100,78200,78100,52193
|
|
20240613,092400,498652720000,78100,78100,78200,78100,75885
|
|
20240613,092300,492721112600,78100,78200,78200,78100,44469
|
|
20240613,092200,489246687100,78200,78100,78200,78100,52105
|
|
20240613,092100,485175489600,78100,78200,78200,78100,46321
|
|
20240613,092000,481555860900,78100,78100,78200,78100,43887
|
|
20240613,091900,478127922100,78100,78100,78200,78000,160923
|
|
20240613,091800,465558982200,78100,78100,78200,78000,218109
|
|
20240613,091700,448524763300,78000,78100,78200,78000,114877
|
|
20240613,091600,439553916400,78100,78200,78300,78100,312398
|
|
20240613,091500,415130631600,78300,78200,78300,78200,61840
|
|
20240613,091400,410291017000,78200,78100,78300,78100,272344
|
|
20240613,091300,388997058300,78100,78100,78200,78100,72508
|
|
20240613,091200,383330030300,78100,78100,78200,78100,98940
|
|
20240613,091100,375599108200,78100,78200,78200,78100,86837
|
|
20240613,091000,368810405800,78200,78000,78200,78000,291850
|
|
20240613,090900,346006243000,78100,78100,78100,78000,59600
|
|
20240613,090800,341355380100,78000,78100,78200,78000,146689
|
|
20240613,090700,329899683300,78100,78100,78200,78000,241473
|
|
20240613,090600,311034381400,78100,77900,78200,77900,351657
|
|
20240613,090500,283571918300,77900,77800,78000,77800,206278
|
|
20240613,090400,267504284000,77900,77900,78000,77800,203716
|
|
20240613,090300,251640807500,77900,78200,78200,77800,382280
|
|
20240613,090200,221805667500,78100,78000,78200,78000,328373
|
|
20240613,090100,196155575800,78100,78000,78200,78000,365313
|
|
20240613,090000,167635262600,78000,78400,78400,78000,2137996
|