619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191600,56000058710,10610,10610,10610,10610,115509
|
|
20240619,191500,56000058710,10610,10610,10610,10610,0
|
|
20240619,191400,56000058710,10610,10610,10610,10610,0
|
|
20240619,191300,56000058710,10610,10610,10610,10610,0
|
|
20240619,191200,56000058710,10610,10610,10610,10610,0
|
|
20240619,191100,56000058710,10610,10610,10610,10610,0
|
|
20240619,191000,56000058710,10610,10610,10610,10610,0
|
|
20240619,190900,56000058710,10610,10610,10610,10610,0
|
|
20240619,190800,56000058710,10610,10610,10610,10610,0
|
|
20240619,190700,56000058710,10610,10610,10610,10610,0
|
|
20240619,190600,56000058710,10610,10610,10610,10610,0
|
|
20240619,190500,56000058710,10610,10610,10610,10610,0
|
|
20240619,190400,56000058710,10610,10610,10610,10610,0
|
|
20240619,190300,56000058710,10610,10610,10610,10610,0
|
|
20240619,190200,56000058710,10610,10610,10610,10610,0
|
|
20240619,190100,56000058710,10610,10610,10610,10610,0
|
|
20240619,190000,56000058710,10610,10610,10610,10610,0
|
|
20240619,185900,56000058710,10610,10610,10610,10610,0
|
|
20240619,185800,56000058710,10610,10610,10610,10610,0
|
|
20240619,185700,56000058710,10610,10610,10610,10610,0
|
|
20240619,185600,56000058710,10610,10610,10610,10610,0
|
|
20240619,185500,56000058710,10610,10610,10610,10610,0
|
|
20240619,185400,56000058710,10610,10610,10610,10610,0
|
|
20240619,185300,56000058710,10610,10610,10610,10610,0
|
|
20240619,185200,56000058710,10610,10610,10610,10610,0
|
|
20240619,185100,56000058710,10610,10610,10610,10610,0
|
|
20240619,185000,56000058710,10610,10610,10610,10610,0
|
|
20240619,184900,56000058710,10610,10610,10610,10610,0
|
|
20240619,184800,56000058710,10610,10610,10610,10610,0
|
|
20240619,184700,56000058710,10610,10610,10610,10610,0
|
|
20240619,184600,56000058710,10610,10610,10610,10610,115509
|
|
20240619,184500,56000058710,10610,10610,10610,10610,0
|
|
20240619,184400,56000058710,10610,10610,10610,10610,0
|
|
20240619,184300,56000058710,10610,10610,10610,10610,0
|
|
20240619,184200,56000058710,10610,10610,10610,10610,0
|
|
20240619,184100,56000058710,10610,10610,10610,10610,0
|
|
20240619,184000,56000058710,10610,10610,10610,10610,0
|
|
20240619,183900,56000058710,10610,10610,10610,10610,0
|
|
20240619,183800,56000058710,10610,10610,10610,10610,0
|
|
20240619,183700,56000058710,10610,10610,10610,10610,0
|
|
20240619,183600,56000058710,10610,10610,10610,10610,0
|
|
20240619,183500,56000058710,10610,10610,10610,10610,0
|
|
20240619,183400,56000058710,10610,10610,10610,10610,0
|
|
20240619,183300,56000058710,10610,10610,10610,10610,0
|
|
20240619,183200,56000058710,10610,10610,10610,10610,0
|
|
20240619,183100,56000058710,10610,10610,10610,10610,0
|
|
20240619,183000,56000058710,10610,10610,10610,10610,0
|
|
20240619,182900,56000058710,10610,10610,10610,10610,0
|
|
20240619,182800,56000058710,10610,10610,10610,10610,0
|
|
20240619,182700,56000058710,10610,10610,10610,10610,0
|
|
20240619,182600,56000058710,10610,10610,10610,10610,0
|
|
20240619,182500,56000058710,10610,10610,10610,10610,0
|
|
20240619,182400,56000058710,10610,10610,10610,10610,0
|
|
20240619,182300,56000058710,10610,10610,10610,10610,0
|
|
20240619,182200,56000058710,10610,10610,10610,10610,0
|
|
20240619,182100,56000058710,10610,10610,10610,10610,0
|
|
20240619,182000,56000058710,10610,10610,10610,10610,0
|
|
20240619,181900,56000058710,10610,10610,10610,10610,0
|
|
20240619,181800,56000058710,10610,10610,10610,10610,0
|
|
20240619,181700,56000058710,10610,10610,10610,10610,0
|
|
20240619,181600,56000058710,10610,10610,10610,10610,115509
|
|
20240619,181500,56000058710,10610,10610,10610,10610,0
|
|
20240619,181400,56000058710,10610,10610,10610,10610,0
|
|
20240619,181300,56000058710,10610,10610,10610,10610,0
|
|
20240619,181200,56000058710,10610,10610,10610,10610,0
|
|
20240619,181100,56000058710,10610,10610,10610,10610,0
|
|
20240619,181000,56000058710,10610,10610,10610,10610,0
|
|
20240619,180900,56000058710,10610,10610,10610,10610,0
|
|
20240619,180800,56000058710,10610,10610,10610,10610,0
|
|
20240619,180700,56000058710,10610,10610,10610,10610,0
|
|
20240619,180600,56000058710,10610,10610,10610,10610,0
|
|
20240619,180500,56000058710,10610,10610,10610,10610,0
|
|
20240619,180400,56000058710,10610,10610,10610,10610,0
|
|
20240619,180300,56000058710,10610,10610,10610,10610,0
|
|
20240619,180200,56000058710,10610,10610,10610,10610,0
|
|
20240619,180100,56000058710,10610,10610,10610,10610,0
|
|
20240619,180000,56000058710,10610,10610,10610,10610,0
|
|
20240619,175900,56000058710,10610,10610,10610,10610,0
|
|
20240619,175800,56000058710,10610,10610,10610,10610,0
|
|
20240619,175700,56000058710,10610,10610,10610,10610,0
|
|
20240619,175600,56000058710,10610,10610,10610,10610,0
|
|
20240619,175500,56000058710,10610,10610,10610,10610,0
|
|
20240619,175400,56000058710,10610,10610,10610,10610,0
|
|
20240619,175300,56000058710,10610,10610,10610,10610,0
|
|
20240619,175200,56000058710,10610,10610,10610,10610,0
|
|
20240619,175100,56000058710,10610,10610,10610,10610,0
|
|
20240619,175000,56000058710,10610,10610,10610,10610,0
|
|
20240619,174900,56000058710,10610,10610,10610,10610,0
|
|
20240619,174800,56000058710,10610,10610,10610,10610,0
|
|
20240619,174700,56000058710,10610,10610,10610,10610,0
|
|
20240619,174600,56000058710,10610,10610,10610,10610,115509
|
|
20240619,174500,56000058710,10610,10610,10610,10610,0
|
|
20240619,174400,56000058710,10610,10610,10610,10610,0
|
|
20240619,174300,56000058710,10610,10610,10610,10610,0
|
|
20240619,174200,56000058710,10610,10610,10610,10610,0
|
|
20240619,174100,56000058710,10610,10610,10610,10610,0
|
|
20240619,174000,56000058710,10610,10610,10610,10610,0
|
|
20240619,173900,56000058710,10610,10610,10610,10610,0
|
|
20240619,173800,56000058710,10610,10610,10610,10610,0
|
|
20240619,173700,56000058710,10610,10610,10610,10610,0
|
|
20240619,173600,56000058710,10610,10610,10610,10610,0
|
|
20240619,173500,56000058710,10610,10610,10610,10610,0
|
|
20240619,173400,56000058710,10610,10610,10610,10610,0
|
|
20240619,173300,56000058710,10610,10610,10610,10610,0
|
|
20240619,173200,56000058710,10610,10610,10610,10610,0
|
|
20240619,173100,56000058710,10610,10610,10610,10610,0
|
|
20240619,173000,56000058710,10610,10610,10610,10610,0
|
|
20240619,172900,56000058710,10610,10610,10610,10610,0
|
|
20240619,172800,56000058710,10610,10610,10610,10610,0
|
|
20240619,172700,56000058710,10610,10610,10610,10610,0
|
|
20240619,172600,56000058710,10610,10610,10610,10610,0
|
|
20240619,172500,56000058710,10610,10610,10610,10610,0
|
|
20240619,172400,56000058710,10610,10610,10610,10610,0
|
|
20240619,172300,56000058710,10610,10610,10610,10610,0
|
|
20240619,172200,56000058710,10610,10610,10610,10610,0
|
|
20240619,172100,56000058710,10610,10610,10610,10610,0
|
|
20240619,172000,56000058710,10610,10610,10610,10610,0
|
|
20240619,171900,56000058710,10610,10610,10610,10610,0
|
|
20240619,171800,56000058710,10610,10610,10610,10610,0
|
|
20240619,171700,56000058710,10610,10610,10610,10610,0
|
|
20240619,171600,56000058710,10610,10610,10610,10610,115509
|
|
20240619,171500,56000058710,10610,10610,10610,10610,0
|
|
20240619,171400,56000058710,10610,10610,10610,10610,0
|
|
20240619,171300,56000058710,10610,10610,10610,10610,0
|
|
20240619,171200,56000058710,10610,10610,10610,10610,0
|
|
20240619,171100,56000058710,10610,10610,10610,10610,0
|
|
20240619,171000,56000058710,10610,10610,10610,10610,0
|
|
20240619,170900,56000058710,10610,10610,10610,10610,0
|
|
20240619,170800,56000058710,10610,10610,10610,10610,0
|
|
20240619,170700,56000058710,10610,10610,10610,10610,0
|
|
20240619,170600,56000058710,10610,10610,10610,10610,0
|
|
20240619,170500,56000058710,10610,10610,10610,10610,0
|
|
20240619,170400,56000058710,10610,10610,10610,10610,0
|
|
20240619,170300,56000058710,10610,10610,10610,10610,0
|
|
20240619,170200,56000058710,10610,10610,10610,10610,0
|
|
20240619,170100,56000058710,10610,10610,10610,10610,0
|
|
20240619,170000,56000058710,10610,10610,10610,10610,0
|
|
20240619,165900,56000058710,10610,10610,10610,10610,0
|
|
20240619,165800,56000058710,10610,10610,10610,10610,0
|
|
20240619,165700,56000058710,10610,10610,10610,10610,0
|
|
20240619,165600,56000058710,10610,10610,10610,10610,0
|
|
20240619,165500,56000058710,10610,10610,10610,10610,0
|
|
20240619,165400,56000058710,10610,10610,10610,10610,0
|
|
20240619,165300,56000058710,10610,10610,10610,10610,0
|
|
20240619,165200,56000058710,10610,10610,10610,10610,0
|
|
20240619,165100,56000058710,10610,10610,10610,10610,0
|
|
20240619,165000,56000058710,10610,10610,10610,10610,0
|
|
20240619,164900,56000058710,10610,10610,10610,10610,0
|
|
20240619,164800,56000058710,10610,10610,10610,10610,0
|
|
20240619,164700,56000058710,10610,10610,10610,10610,0
|
|
20240619,164600,56000058710,10610,10610,10610,10610,115509
|
|
20240619,164500,56000058710,10610,10610,10610,10610,0
|
|
20240619,164400,56000058710,10610,10610,10610,10610,0
|
|
20240619,164300,56000058710,10610,10610,10610,10610,0
|
|
20240619,164200,56000058710,10610,10610,10610,10610,0
|
|
20240619,164100,56000058710,10610,10610,10610,10610,0
|
|
20240619,164000,56000058710,10610,10610,10610,10610,0
|
|
20240619,163900,56000058710,10610,10610,10610,10610,0
|
|
20240619,163800,56000058710,10610,10610,10610,10610,0
|
|
20240619,163700,56000058710,10610,10610,10610,10610,0
|
|
20240619,163600,56000058710,10610,10610,10610,10610,0
|
|
20240619,163500,56000058710,10610,10610,10610,10610,0
|
|
20240619,163400,56000058710,10610,10610,10610,10610,0
|
|
20240619,163300,56000058710,10610,10610,10610,10610,0
|
|
20240619,163200,56000058710,10610,10610,10610,10610,0
|
|
20240619,163100,56000058710,10610,10610,10610,10610,0
|
|
20240619,163000,56000058710,10610,10610,10610,10610,0
|
|
20240619,162900,56000058710,10610,10610,10610,10610,0
|
|
20240619,162800,56000058710,10610,10610,10610,10610,0
|
|
20240619,162700,56000058710,10610,10610,10610,10610,0
|
|
20240619,162600,56000058710,10610,10610,10610,10610,0
|
|
20240619,162500,56000058710,10610,10610,10610,10610,0
|
|
20240619,162400,56000058710,10610,10610,10610,10610,0
|
|
20240619,162300,56000058710,10610,10610,10610,10610,0
|
|
20240619,162200,56000058710,10610,10610,10610,10610,0
|
|
20240619,162100,56000058710,10610,10610,10610,10610,0
|
|
20240619,162000,56000058710,10610,10610,10610,10610,0
|
|
20240619,161900,56000058710,10610,10610,10610,10610,0
|
|
20240619,161800,56000058710,10610,10610,10610,10610,0
|
|
20240619,161700,56000058710,10610,10610,10610,10610,0
|
|
20240619,161600,56000058710,10610,10610,10610,10610,115509
|
|
20240619,161500,56000058710,10610,10610,10610,10610,0
|
|
20240619,161400,56000058710,10610,10610,10610,10610,0
|
|
20240619,161300,56000058710,10610,10610,10610,10610,0
|
|
20240619,161200,56000058710,10610,10610,10610,10610,0
|
|
20240619,161100,56000058710,10610,10610,10610,10610,0
|
|
20240619,161000,56000058710,10610,10610,10610,10610,0
|
|
20240619,160900,56000058710,10610,10610,10610,10610,0
|
|
20240619,160800,56000058710,10610,10610,10610,10610,0
|
|
20240619,160700,56000058710,10610,10610,10610,10610,0
|
|
20240619,160600,56000058710,10610,10610,10610,10610,0
|
|
20240619,160500,56000058710,10610,10610,10610,10610,0
|
|
20240619,160400,56000058710,10610,10610,10610,10610,0
|
|
20240619,160300,56000058710,10610,10610,10610,10610,0
|
|
20240619,160200,56000058710,10610,10610,10610,10610,0
|
|
20240619,160100,56000058710,10610,10610,10610,10610,0
|
|
20240619,160000,56000058710,10610,10610,10610,10610,0
|
|
20240619,155900,56000058710,10610,10610,10610,10610,0
|
|
20240619,155800,56000058710,10610,10610,10610,10610,0
|
|
20240619,155700,56000058710,10610,10610,10610,10610,0
|
|
20240619,155600,56000058710,10610,10610,10610,10610,0
|
|
20240619,155500,56000058710,10610,10610,10610,10610,0
|
|
20240619,155400,56000058710,10610,10610,10610,10610,0
|
|
20240619,155300,56000058710,10610,10610,10610,10610,0
|
|
20240619,155200,56000058710,10610,10610,10610,10610,0
|
|
20240619,155100,56000058710,10610,10610,10610,10610,0
|
|
20240619,155000,56000058710,10610,10610,10610,10610,0
|
|
20240619,154900,56000058710,10610,10610,10610,10610,0
|
|
20240619,154800,56000058710,10610,10610,10610,10610,0
|
|
20240619,154700,56000058710,10610,10610,10610,10610,0
|
|
20240619,154600,56000058710,10610,10610,10610,10610,115509
|
|
20240619,154500,56000058710,10610,10610,10610,10610,0
|
|
20240619,154400,56000058710,10610,10610,10610,10610,0
|
|
20240619,154300,56000058710,10610,10610,10610,10610,0
|
|
20240619,154200,56000058710,10610,10610,10610,10610,0
|
|
20240619,154100,56000058710,10610,10610,10610,10610,0
|
|
20240619,154000,56000058710,10610,10610,10610,10610,0
|
|
20240619,153900,56000058710,10610,10610,10610,10610,0
|
|
20240619,153800,56000058710,10610,10610,10610,10610,0
|
|
20240619,153700,56000058710,10610,10610,10610,10610,0
|
|
20240619,153600,56000058710,10610,10610,10610,10610,0
|
|
20240619,153500,56000058710,10610,10610,10610,10610,0
|
|
20240619,153400,56000058710,10610,10610,10610,10610,0
|
|
20240619,153300,56000058710,10610,10610,10610,10610,0
|
|
20240619,153200,56000058710,10610,10610,10610,10610,0
|
|
20240619,153100,56000058710,10610,10610,10610,10610,0
|
|
20240619,153000,56000058710,10610,10610,10610,10610,115509
|
|
20240619,152900,54774508220,10590,10590,10590,10590,0
|
|
20240619,152800,54774508220,10590,10590,10590,10590,0
|
|
20240619,152700,54774508220,10590,10590,10590,10590,0
|
|
20240619,152600,54774508220,10590,10590,10590,10590,0
|
|
20240619,152500,54774508220,10590,10590,10590,10590,0
|
|
20240619,152400,54774508220,10590,10590,10590,10590,0
|
|
20240619,152300,54774508220,10590,10590,10590,10590,0
|
|
20240619,152200,54774508220,10590,10590,10590,10590,0
|
|
20240619,152100,54774508220,10590,10590,10590,10590,0
|
|
20240619,152000,54774508220,10590,10590,10590,10590,0
|
|
20240619,151900,54774508220,10590,10590,10590,10570,15828
|
|
20240619,151800,54607130250,10580,10580,10590,10570,7449
|
|
20240619,151700,54528286670,10580,10570,10590,10570,6781
|
|
20240619,151600,54456560850,10580,10570,10580,10570,8082
|
|
20240619,151500,54371085810,10580,10590,10590,10570,6341
|
|
20240619,151400,54303989770,10580,10600,10600,10580,10895
|
|
20240619,151300,54188621740,10590,10590,10600,10580,15028
|
|
20240619,151200,54029463800,10590,10580,10590,10580,5144
|
|
20240619,151100,53975006430,10580,10580,10590,10580,1675
|
|
20240619,151000,53957277750,10580,10600,10600,10580,35315
|
|
20240619,150900,53583551230,10590,10590,10600,10590,2068
|
|
20240619,150800,53561634200,10590,10590,10600,10580,7082
|
|
20240619,150700,53486641860,10580,10590,10600,10580,6406
|
|
20240619,150600,53418746450,10570,10570,10600,10570,18105
|
|
20240619,150500,53227117150,10580,10570,10580,10560,2184
|
|
20240619,150400,53204018590,10580,10550,10580,10550,9768
|
|
20240619,150300,53100778460,10550,10570,10570,10550,5232
|
|
20240619,150200,53045540530,10560,10580,10590,10550,22963
|
|
20240619,150100,52802949400,10580,10580,10590,10570,3290
|
|
20240619,150000,52768141230,10580,10560,10580,10560,10913
|
|
20240619,145900,52652759760,10570,10570,10580,10560,14379
|
|
20240619,145800,52500672630,10580,10580,10580,10560,7791
|
|
20240619,145700,52418315140,10570,10570,10580,10560,4028
|
|
20240619,145600,52375733560,10560,10560,10580,10560,5051
|
|
20240619,145500,52322355070,10570,10570,10570,10560,1285
|
|
20240619,145400,52308777700,10560,10560,10570,10550,4787
|
|
20240619,145300,52258202790,10550,10550,10570,10550,9011
|
|
20240619,145200,52163058340,10560,10540,10560,10540,4596
|
|
20240619,145100,52114529240,10550,10540,10560,10540,7401
|
|
20240619,145000,52036440700,10540,10550,10550,10540,3353
|
|
20240619,144900,52001090750,10550,10540,10550,10540,2955
|
|
20240619,144800,51969921710,10540,10540,10540,10530,2974
|
|
20240619,144700,51938578320,10530,10530,10550,10530,1488
|
|
20240619,144600,51922899630,10530,10550,10550,10530,5592
|
|
20240619,144500,51863962010,10540,10550,10560,10540,6439
|
|
20240619,144400,51796064380,10550,10540,10560,10540,4835
|
|
20240619,144300,51745051910,10540,10550,10560,10540,3656
|
|
20240619,144200,51706486590,10550,10550,10570,10550,5540
|
|
20240619,144100,51648008340,10550,10570,10580,10550,9365
|
|
20240619,144000,51549049060,10570,10560,10580,10560,5439
|
|
20240619,143900,51491563970,10570,10570,10570,10560,3780
|
|
20240619,143800,51451616420,10570,10570,10570,10560,1720
|
|
20240619,143700,51433439540,10550,10560,10560,10550,2765
|
|
20240619,143600,51404243620,10550,10560,10560,10550,3887
|
|
20240619,143500,51363210640,10550,10550,10560,10550,1994
|
|
20240619,143400,51342159640,10550,10550,10560,10550,3578
|
|
20240619,143300,51304411070,10560,10560,10570,10550,3552
|
|
20240619,143200,51266919000,10550,10560,10570,10550,7138
|
|
20240619,143100,51191509130,10570,10570,10570,10550,866
|
|
20240619,143000,51182358310,10570,10560,10570,10540,4694
|
|
20240619,142900,51132791830,10560,10560,10570,10540,7557
|
|
20240619,142800,51053029080,10550,10550,10560,10540,3297
|
|
20240619,142700,51018232650,10550,10540,10550,10540,2257
|
|
20240619,142600,50994429330,10540,10550,10550,10540,2299
|
|
20240619,142500,50970185540,10550,10570,10570,10550,5242
|
|
20240619,142400,50914804110,10560,10550,10560,10540,5895
|
|
20240619,142300,50852604970,10550,10540,10550,10530,8365
|
|
20240619,142200,50764406530,10540,10540,10540,10530,2183
|
|
20240619,142100,50741399600,10530,10530,10540,10520,1447
|
|
20240619,142000,50726165620,10530,10530,10540,10520,7172
|
|
20240619,141900,50650655470,10540,10530,10540,10520,2964
|
|
20240619,141800,50619446180,10530,10530,10540,10520,3033
|
|
20240619,141700,50587516220,10530,10520,10530,10520,3699
|
|
20240619,141600,50548578710,10520,10530,10540,10520,3945
|
|
20240619,141500,50507043220,10530,10530,10530,10520,891
|
|
20240619,141400,50497662440,10530,10520,10530,10510,5880
|
|
20240619,141300,50435804420,10520,10530,10530,10510,4202
|
|
20240619,141200,50391609850,10520,10520,10530,10510,2477
|
|
20240619,141100,50365557700,10520,10520,10520,10510,2405
|
|
20240619,141000,50340262180,10520,10510,10520,10510,3419
|
|
20240619,140900,50304309600,10510,10510,10520,10510,1394
|
|
20240619,140800,50289651080,10510,10510,10510,10500,3331
|
|
20240619,140700,50254647570,10510,10490,10510,10480,13377
|
|
20240619,140600,50114227330,10500,10500,10500,10490,3047
|
|
20240619,140500,50082250110,10500,10510,10510,10500,6276
|
|
20240619,140400,50016344700,10500,10510,10520,10500,17064
|
|
20240619,140300,49837111790,10520,10510,10520,10510,5803
|
|
20240619,140200,49776096640,10510,10520,10520,10510,3846
|
|
20240619,140100,49735662890,10510,10510,10520,10510,2853
|
|
20240619,140000,49705668820,10520,10530,10530,10510,6247
|
|
20240619,135900,49639958390,10520,10530,10530,10520,1772
|
|
20240619,135800,49621302640,10530,10530,10540,10520,2873
|
|
20240619,135700,49591055850,10520,10520,10530,10520,3658
|
|
20240619,135600,49552549870,10530,10540,10540,10520,3832
|
|
20240619,135500,49512202840,10520,10520,10530,10510,4020
|
|
20240619,135400,49469905670,10520,10520,10530,10510,3468
|
|
20240619,135300,49433417880,10520,10540,10540,10520,5041
|
|
20240619,135200,49380326550,10530,10520,10550,10520,7121
|
|
20240619,135100,49305339830,10520,10530,10530,10520,1257
|
|
20240619,135000,49292108550,10520,10530,10530,10510,3876
|
|
20240619,134900,49251315950,10520,10520,10520,10510,5470
|
|
20240619,134800,49193775250,10510,10520,10520,10500,9491
|
|
20240619,134700,49094024900,10510,10510,10520,10510,1870
|
|
20240619,134600,49074363450,10510,10530,10530,10510,5413
|
|
20240619,134500,49017423740,10520,10500,10530,10500,7444
|
|
20240619,134400,48939215740,10510,10510,10510,10490,31317
|
|
20240619,134300,48610356580,10510,10510,10520,10500,11727
|
|
20240619,134200,48487097040,10510,10520,10520,10510,6260
|
|
20240619,134100,48421289420,10520,10520,10520,10510,2244
|
|
20240619,134000,48397695520,10520,10530,10540,10510,17940
|
|
20240619,133900,48209000880,10540,10550,10550,10530,4370
|
|
20240619,133800,48162957260,10550,10550,10550,10540,3227
|
|
20240619,133700,48128926560,10550,10530,10550,10530,5656
|
|
20240619,133600,48069327460,10540,10540,10550,10530,3697
|
|
20240619,133500,48030371240,10540,10540,10540,10530,5514
|
|
20240619,133400,47972255830,10540,10560,10560,10540,3731
|
|
20240619,133300,47932889280,10550,10580,10580,10550,4427
|
|
20240619,133200,47886140760,10560,10570,10580,10560,2638
|
|
20240619,133100,47858263250,10560,10570,10580,10560,2980
|
|
20240619,133000,47826769770,10570,10580,10590,10560,2743
|
|
20240619,132900,47797765930,10580,10570,10590,10570,3548
|
|
20240619,132800,47760226260,10580,10580,10580,10570,3375
|
|
20240619,132700,47724535150,10580,10560,10580,10560,3241
|
|
20240619,132600,47690262220,10560,10570,10580,10560,2091
|
|
20240619,132500,47668163960,10570,10580,10580,10570,2098
|
|
20240619,132400,47645981220,10580,10570,10580,10560,3288
|
|
20240619,132300,47611229150,10570,10550,10570,10540,6164
|
|
20240619,132200,47546169950,10540,10540,10550,10540,1729
|
|
20240619,132100,47527932520,10540,10550,10560,10540,4535
|
|
20240619,132000,47480078190,10540,10540,10550,10520,12148
|
|
20240619,131900,47352117710,10550,10540,10560,10540,7614
|
|
20240619,131800,47271838120,10550,10550,10560,10550,5685
|
|
20240619,131700,47211838820,10550,10550,10560,10550,1496
|
|
20240619,131600,47196047780,10550,10570,10570,10550,5352
|
|
20240619,131500,47139537760,10570,10570,10580,10550,7726
|
|
20240619,131400,47057975000,10560,10570,10580,10550,10887
|
|
20240619,131300,46942949480,10580,10580,10600,10570,3263
|
|
20240619,131200,46908427030,10590,10550,10590,10550,4013
|
|
20240619,131100,46865961850,10590,10580,10590,10550,6952
|
|
20240619,131000,46792504190,10570,10560,10580,10550,4580
|
|
20240619,130900,46744116580,10560,10570,10570,10550,9108
|
|
20240619,130800,46647929320,10570,10560,10580,10550,7793
|
|
20240619,130700,46565646340,10560,10560,10570,10550,11748
|
|
20240619,130600,46441619990,10570,10590,10600,10560,23313
|
|
20240619,130500,46195031880,10590,10580,10600,10580,5429
|
|
20240619,130400,46137512710,10580,10590,10600,10580,5957
|
|
20240619,130300,46074445220,10580,10600,10600,10580,11681
|
|
20240619,130200,45950722910,10590,10600,10610,10590,5179
|
|
20240619,130100,45895829530,10590,10610,10620,10590,5677
|
|
20240619,130000,45835624070,10610,10620,10630,10610,4436
|
|
20240619,125900,45788530270,10620,10620,10630,10610,7495
|
|
20240619,125800,45708931080,10630,10630,10630,10610,3474
|
|
20240619,125700,45672029550,10630,10620,10630,10620,2329
|
|
20240619,125600,45647289350,10620,10620,10630,10620,4357
|
|
20240619,125500,45600993980,10620,10620,10630,10610,5794
|
|
20240619,125400,45539465970,10620,10620,10620,10610,1267
|
|
20240619,125300,45526013450,10610,10610,10620,10600,2239
|
|
20240619,125200,45502256310,10610,10600,10610,10590,3078
|
|
20240619,125100,45469604830,10600,10600,10600,10590,2265
|
|
20240619,125000,45445608380,10600,10610,10610,10590,3408
|
|
20240619,124900,45409473740,10610,10610,10620,10610,2148
|
|
20240619,124800,45386676260,10610,10600,10620,10600,2332
|
|
20240619,124700,45361932050,10600,10590,10610,10590,2363
|
|
20240619,124600,45336874970,10600,10610,10610,10600,2770
|
|
20240619,124500,45307505090,10600,10610,10610,10600,1487
|
|
20240619,124400,45291730460,10600,10600,10610,10590,7187
|
|
20240619,124300,45215523840,10600,10600,10600,10590,3203
|
|
20240619,124200,45181585390,10600,10610,10610,10600,8732
|
|
20240619,124100,45088997990,10620,10620,10620,10610,1304
|
|
20240619,124000,45075156380,10620,10620,10630,10610,4269
|
|
20240619,123900,45029826070,10620,10620,10640,10610,1946
|
|
20240619,123800,45009155560,10610,10640,10640,10600,12593
|
|
20240619,123700,44875489360,10640,10630,10640,10620,3398
|
|
20240619,123600,44839364710,10630,10630,10640,10620,4843
|
|
20240619,123500,44787870260,10630,10630,10640,10620,2392
|
|
20240619,123400,44762457470,10630,10630,10640,10620,2117
|
|
20240619,123300,44739949900,10630,10630,10640,10620,6016
|
|
20240619,123200,44676016190,10630,10620,10630,10620,3574
|
|
20240619,123100,44638050340,10610,10620,10630,10610,2056
|
|
20240619,123000,44616210990,10630,10630,10630,10610,3059
|
|
20240619,122900,44583723120,10620,10630,10630,10620,858
|
|
20240619,122800,44574604300,10630,10620,10630,10620,2652
|
|
20240619,122700,44546417660,10620,10620,10630,10600,7298
|
|
20240619,122600,44468997640,10620,10620,10630,10610,2797
|
|
20240619,122500,44439284370,10620,10620,10630,10620,1489
|
|
20240619,122400,44423463830,10630,10630,10640,10600,13667
|
|
20240619,122300,44278432390,10620,10630,10630,10620,3947
|
|
20240619,122200,44236502240,10630,10630,10630,10620,1256
|
|
20240619,122100,44223154670,10630,10630,10630,10620,1952
|
|
20240619,122000,44202416880,10630,10630,10640,10620,3797
|
|
20240619,121900,44162048060,10620,10630,10640,10620,1791
|
|
20240619,121800,44143015840,10630,10630,10640,10630,3152
|
|
20240619,121700,44109503980,10620,10620,10640,10620,2802
|
|
20240619,121600,44079728210,10630,10630,10630,10620,5311
|
|
20240619,121500,44023293120,10630,10640,10640,10630,3429
|
|
20240619,121400,43986827860,10640,10640,10640,10630,2760
|
|
20240619,121300,43957473430,10640,10630,10640,10620,5564
|
|
20240619,121200,43898328930,10630,10620,10640,10620,7845
|
|
20240619,121100,43814943210,10620,10630,10640,10620,3085
|
|
20240619,121000,43782166610,10630,10640,10650,10630,3504
|
|
20240619,120900,43744902230,10640,10660,10660,10630,1682
|
|
20240619,120800,43726992200,10640,10650,10650,10640,5479
|
|
20240619,120700,43668678310,10640,10660,10670,10630,11125
|
|
20240619,120600,43550207850,10660,10670,10670,10660,2379
|
|
20240619,120500,43524834460,10670,10660,10670,10660,2237
|
|
20240619,120400,43500969810,10660,10650,10670,10650,4024
|
|
20240619,120300,43458062500,10660,10670,10670,10650,4743
|
|
20240619,120200,43407512310,10670,10660,10680,10660,1378
|
|
20240619,120100,43392803030,10650,10670,10680,10650,8050
|
|
20240619,120000,43306981540,10660,10670,10670,10650,2881
|
|
20240619,115900,43276267500,10660,10660,10670,10650,3323
|
|
20240619,115800,43240820200,10660,10660,10660,10650,2827
|
|
20240619,115700,43210695950,10660,10650,10660,10650,1585
|
|
20240619,115600,43193806780,10660,10680,10680,10660,7426
|
|
20240619,115500,43114552430,10670,10670,10680,10670,1840
|
|
20240619,115400,43094914040,10680,10670,10680,10660,3459
|
|
20240619,115300,43057995290,10670,10660,10670,10660,5145
|
|
20240619,115200,43003116390,10670,10670,10670,10660,3391
|
|
20240619,115100,42966945000,10670,10670,10670,10650,5184
|
|
20240619,115000,42911672530,10670,10680,10680,10660,3334
|
|
20240619,114900,42876105250,10680,10670,10680,10660,1655
|
|
20240619,114800,42858440040,10680,10660,10680,10660,3789
|
|
20240619,114700,42817989350,10660,10680,10690,10660,3665
|
|
20240619,114600,42778868130,10670,10670,10680,10670,5283
|
|
20240619,114500,42722456660,10670,10660,10680,10660,2165
|
|
20240619,114400,42699347770,10670,10670,10670,10660,3925
|
|
20240619,114300,42657470350,10660,10670,10670,10660,3711
|
|
20240619,114200,42617879820,10660,10670,10670,10650,3179
|
|
20240619,114100,42583981460,10660,10670,10670,10650,3866
|
|
20240619,114000,42542760930,10660,10660,10680,10660,4788
|
|
20240619,113900,42491673780,10660,10660,10670,10650,5088
|
|
20240619,113800,42437443650,10650,10650,10650,10640,4193
|
|
20240619,113700,42392813970,10650,10640,10660,10630,2433
|
|
20240619,113600,42366909580,10640,10640,10660,10640,8220
|
|
20240619,113500,42279380460,10650,10610,10650,10610,4611
|
|
20240619,113400,42230359360,10620,10620,10630,10610,4514
|
|
20240619,113300,42182414260,10610,10610,10620,10590,12891
|
|
20240619,113200,42045710020,10620,10610,10630,10600,5772
|
|
20240619,113100,41984448780,10600,10610,10620,10600,6001
|
|
20240619,113000,41920789380,10600,10640,10640,10590,29573
|
|
20240619,112900,41607004290,10630,10640,10640,10630,4998
|
|
20240619,112800,41553847970,10640,10640,10660,10630,6132
|
|
20240619,112700,41488580940,10640,10620,10640,10610,10311
|
|
20240619,112600,41378980900,10620,10640,10640,10620,5088
|
|
20240619,112500,41324905710,10630,10640,10650,10620,15135
|
|
20240619,112400,41163911840,10630,10640,10650,10600,51163
|
|
20240619,112300,40620923620,10640,10650,10660,10630,11968
|
|
20240619,112200,40493465880,10650,10650,10660,10640,5045
|
|
20240619,112100,40439713100,10660,10650,10660,10640,4707
|
|
20240619,112000,40389582160,10640,10680,10680,10630,39935
|
|
20240619,111900,39964310270,10670,10660,10680,10660,5988
|
|
20240619,111800,39900435160,10670,10680,10680,10660,4877
|
|
20240619,111700,39848388400,10680,10670,10680,10660,5600
|
|
20240619,111600,39788631580,10670,10690,10700,10670,16007
|
|
20240619,111500,39617685230,10690,10700,10700,10690,3731
|
|
20240619,111400,39577788470,10690,10710,10710,10680,19088
|
|
20240619,111300,39373632940,10710,10720,10730,10700,10912
|
|
20240619,111200,39256711730,10710,10750,10750,10710,36684
|
|
20240619,111100,38863159780,10750,10750,10750,10740,7640
|
|
20240619,111000,38781086700,10750,10770,10770,10740,45730
|
|
20240619,110900,38289100600,10760,10760,10770,10750,7581
|
|
20240619,110800,38207532480,10770,10760,10770,10750,17443
|
|
20240619,110700,38019778740,10760,10750,10760,10740,16826
|
|
20240619,110600,37838859000,10760,10750,10770,10750,18273
|
|
20240619,110500,37642219560,10750,10750,10770,10740,100604
|
|
20240619,110400,36560041030,10750,10720,10750,10710,57750
|
|
20240619,110300,35940153230,10720,10710,10730,10710,12842
|
|
20240619,110200,35802460150,10720,10720,10730,10710,5983
|
|
20240619,110100,35738295150,10720,10710,10720,10710,4244
|
|
20240619,110000,35692802940,10720,10710,10720,10700,19285
|
|
20240619,105900,35486136390,10710,10710,10720,10700,10136
|
|
20240619,105800,35377576580,10700,10690,10710,10680,54661
|
|
20240619,105700,34792710970,10690,10680,10690,10680,8161
|
|
20240619,105600,34705506120,10690,10670,10690,10670,4087
|
|
20240619,105500,34661855530,10680,10670,10680,10670,5203
|
|
20240619,105400,34606304480,10670,10680,10680,10670,3722
|
|
20240619,105300,34566571630,10670,10680,10680,10670,3559
|
|
20240619,105200,34528579490,10680,10660,10680,10660,5439
|
|
20240619,105100,34470533270,10670,10660,10670,10660,1258
|
|
20240619,105000,34457120630,10670,10670,10670,10660,3592
|
|
20240619,104900,34418812980,10670,10650,10680,10650,14154
|
|
20240619,104800,34267897930,10660,10650,10660,10640,25009
|
|
20240619,104700,34001440940,10650,10640,10660,10640,4988
|
|
20240619,104600,33948302640,10640,10680,10680,10640,9742
|
|
20240619,104500,33844390690,10670,10680,10680,10670,1204
|
|
20240619,104400,33831540010,10680,10670,10690,10670,6527
|
|
20240619,104300,33761810260,10680,10680,10690,10660,4752
|
|
20240619,104200,33711060180,10680,10660,10680,10650,10335
|
|
20240619,104100,33600815440,10660,10660,10670,10650,7482
|
|
20240619,104000,33521055070,10660,10660,10680,10660,6881
|
|
20240619,103900,33447649200,10660,10670,10670,10650,3855
|
|
20240619,103800,33406549100,10660,10670,10670,10660,3615
|
|
20240619,103700,33367998960,10670,10660,10670,10650,4109
|
|
20240619,103600,33324195540,10660,10640,10670,10640,9230
|
|
20240619,103500,33225826010,10640,10650,10650,10640,5801
|
|
20240619,103400,33164075960,10640,10650,10660,10640,19371
|
|
20240619,103300,32957792670,10650,10670,10670,10650,4049
|
|
20240619,103200,32914613510,10660,10660,10670,10660,3119
|
|
20240619,103100,32881340210,10660,10650,10670,10650,7641
|
|
20240619,103000,32799896570,10660,10680,10680,10650,6797
|
|
20240619,102900,32727385860,10680,10690,10690,10670,10915
|
|
20240619,102800,32610819500,10690,10680,10690,10680,4691
|
|
20240619,102700,32560683970,10680,10680,10690,10660,15378
|
|
20240619,102600,32396495440,10680,10670,10680,10660,9068
|
|
20240619,102500,32299723570,10670,10630,10670,10630,19836
|
|
20240619,102400,32088580940,10640,10620,10640,10620,9489
|
|
20240619,102300,31987758690,10620,10610,10630,10610,16468
|
|
20240619,102200,31812907960,10610,10630,10630,10610,16250
|
|
20240619,102100,31640360270,10620,10640,10650,10620,6854
|
|
20240619,102000,31567486970,10640,10630,10640,10620,11070
|
|
20240619,101900,31449779200,10620,10680,10680,10620,46221
|
|
20240619,101800,30958086890,10670,10670,10680,10670,7753
|
|
20240619,101700,30875357660,10670,10670,10680,10660,7134
|
|
20240619,101600,30799220760,10680,10670,10690,10670,10393
|
|
20240619,101500,30688234430,10660,10660,10670,10660,3362
|
|
20240619,101400,30652367820,10660,10670,10680,10660,4323
|
|
20240619,101300,30606238050,10680,10670,10680,10660,3570
|
|
20240619,101200,30568138130,10670,10660,10680,10660,7315
|
|
20240619,101100,30490071780,10660,10680,10680,10660,9488
|
|
20240619,101000,30388825400,10680,10680,10700,10670,14546
|
|
20240619,100900,30233396410,10670,10660,10670,10650,4490
|
|
20240619,100800,30185510990,10660,10660,10680,10650,11135
|
|
20240619,100700,30066790000,10660,10690,10700,10660,14978
|
|
20240619,100600,29906857030,10690,10700,10700,10680,6411
|
|
20240619,100500,29838329540,10700,10680,10700,10680,3339
|
|
20240619,100400,29802637730,10690,10690,10700,10680,9186
|
|
20240619,100300,29704413430,10690,10700,10700,10690,9335
|
|
20240619,100200,29604564240,10690,10710,10720,10690,8498
|
|
20240619,100100,29513612330,10710,10710,10720,10700,4423
|
|
20240619,100000,29466234850,10710,10720,10730,10700,18452
|
|
20240619,095900,29268522430,10720,10730,10730,10710,4472
|
|
20240619,095800,29220577260,10730,10730,10740,10730,8916
|
|
20240619,095700,29124890380,10730,10740,10750,10710,15350
|
|
20240619,095600,28960099110,10740,10740,10750,10740,24273
|
|
20240619,095500,28699330420,10740,10700,10740,10690,80035
|
|
20240619,095400,27841641730,10700,10690,10700,10680,7799
|
|
20240619,095300,27758259650,10690,10700,10700,10690,5729
|
|
20240619,095200,27697012590,10690,10690,10700,10680,8250
|
|
20240619,095100,27608809120,10680,10690,10700,10680,4872
|
|
20240619,095000,27556732040,10700,10670,10700,10670,22435
|
|
20240619,094900,27316926540,10680,10680,10690,10670,3816
|
|
20240619,094800,27276192160,10680,10690,10700,10680,8997
|
|
20240619,094700,27180015820,10700,10720,10720,10700,8186
|
|
20240619,094600,27092379580,10720,10710,10720,10710,8488
|
|
20240619,094500,27001424720,10700,10720,10720,10700,17152
|
|
20240619,094400,26817706490,10720,10670,10720,10660,44567
|
|
20240619,094300,26341092250,10660,10640,10680,10630,20654
|
|
20240619,094200,26120966250,10630,10640,10650,10630,16191
|
|
20240619,094100,25948671350,10640,10650,10660,10640,16505
|
|
20240619,094000,25772898160,10650,10680,10680,10650,6955
|
|
20240619,093900,25698715800,10680,10680,10690,10670,10713
|
|
20240619,093800,25584265080,10680,10670,10700,10670,12876
|
|
20240619,093700,25446641020,10680,10690,10690,10670,5494
|
|
20240619,093600,25387960860,10690,10700,10710,10680,3718
|
|
20240619,093500,25348203830,10700,10690,10720,10680,23074
|
|
20240619,093400,25101248570,10680,10660,10690,10640,21423
|
|
20240619,093300,24872862360,10660,10680,10690,10660,15732
|
|
20240619,093200,24704916330,10670,10690,10700,10660,22444
|
|
20240619,093100,24464966980,10700,10700,10720,10680,16350
|
|
20240619,093000,24290027190,10690,10730,10740,10690,28848
|
|
20240619,092900,23981037540,10730,10730,10760,10730,65051
|
|
20240619,092800,23282096820,10730,10690,10740,10690,36725
|
|
20240619,092700,22888551820,10690,10640,10700,10640,29112
|
|
20240619,092600,22578110800,10640,10660,10670,10640,22113
|
|
20240619,092500,22342480050,10670,10690,10690,10660,23471
|
|
20240619,092400,22091923800,10690,10700,10710,10680,25330
|
|
20240619,092300,21820945270,10710,10730,10740,10700,21105
|
|
20240619,092200,21594759560,10730,10720,10740,10690,32308
|
|
20240619,092100,21248548540,10710,10690,10740,10680,34057
|
|
20240619,092000,20883849650,10680,10760,10760,10670,31233
|
|
20240619,091900,20549219780,10750,10760,10760,10700,44672
|
|
20240619,091800,20069751000,10760,10780,10790,10740,19294
|
|
20240619,091700,19862089850,10780,10770,10800,10760,99273
|
|
20240619,091600,18791984930,10770,10680,10770,10680,171799
|
|
20240619,091500,16949661560,10690,10600,10700,10600,54218
|
|
20240619,091400,16372497890,10590,10650,10660,10590,77593
|
|
20240619,091300,15549105400,10660,10710,10720,10650,31261
|
|
20240619,091200,15215452090,10710,10720,10750,10710,99236
|
|
20240619,091100,14150614280,10720,10690,10720,10620,94048
|
|
20240619,091000,13146974500,10690,10720,10730,10670,60033
|
|
20240619,090900,12504834860,10720,10730,10740,10720,69659
|
|
20240619,090800,11757234420,10740,10640,10750,10640,204964
|
|
20240619,090700,9561781090,10640,10660,10700,10630,77559
|
|
20240619,090600,8734270100,10660,10670,10700,10650,81307
|
|
20240619,090500,7866413860,10660,10600,10670,10570,141902
|
|
20240619,090400,6359730880,10590,10550,10620,10510,134512
|
|
20240619,090300,4936063450,10540,10480,10590,10470,175699
|
|
20240619,090200,3085825540,10480,10390,10500,10390,122877
|
|
20240619,090100,1800205620,10400,10290,10410,10270,86465
|
|
20240619,090000,903805010,10270,10220,10330,10220,87940
|