680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201700,1356561050,26400,26400,26400,26400,950
|
|
20240614,201600,1356561050,26400,26400,26400,26400,0
|
|
20240614,201500,1356561050,26400,26400,26400,26400,0
|
|
20240614,201400,1356561050,26400,26400,26400,26400,0
|
|
20240614,201300,1356561050,26400,26400,26400,26400,0
|
|
20240614,201200,1356561050,26400,26400,26400,26400,0
|
|
20240614,201100,1356561050,26400,26400,26400,26400,0
|
|
20240614,201000,1356561050,26400,26400,26400,26400,0
|
|
20240614,200900,1356561050,26400,26400,26400,26400,0
|
|
20240614,200800,1356561050,26400,26400,26400,26400,0
|
|
20240614,200700,1356561050,26400,26400,26400,26400,0
|
|
20240614,200600,1356561050,26400,26400,26400,26400,0
|
|
20240614,200500,1356561050,26400,26400,26400,26400,0
|
|
20240614,200400,1356561050,26400,26400,26400,26400,0
|
|
20240614,200300,1356561050,26400,26400,26400,26400,0
|
|
20240614,200200,1356561050,26400,26400,26400,26400,0
|
|
20240614,200100,1356561050,26400,26400,26400,26400,0
|
|
20240614,200000,1356561050,26400,26400,26400,26400,0
|
|
20240614,195900,1356561050,26400,26400,26400,26400,0
|
|
20240614,195800,1356561050,26400,26400,26400,26400,0
|
|
20240614,195700,1356561050,26400,26400,26400,26400,0
|
|
20240614,195600,1356561050,26400,26400,26400,26400,0
|
|
20240614,195500,1356561050,26400,26400,26400,26400,0
|
|
20240614,195400,1356561050,26400,26400,26400,26400,0
|
|
20240614,195300,1356561050,26400,26400,26400,26400,0
|
|
20240614,195200,1356561050,26400,26400,26400,26400,0
|
|
20240614,195100,1356561050,26400,26400,26400,26400,0
|
|
20240614,195000,1356561050,26400,26400,26400,26400,0
|
|
20240614,194900,1356561050,26400,26400,26400,26400,0
|
|
20240614,194800,1356561050,26400,26400,26400,26400,0
|
|
20240614,194700,1356561050,26400,26400,26400,26400,950
|
|
20240614,194600,1356561050,26400,26400,26400,26400,0
|
|
20240614,194500,1356561050,26400,26400,26400,26400,0
|
|
20240614,194400,1356561050,26400,26400,26400,26400,0
|
|
20240614,194300,1356561050,26400,26400,26400,26400,0
|
|
20240614,194200,1356561050,26400,26400,26400,26400,0
|
|
20240614,194100,1356561050,26400,26400,26400,26400,0
|
|
20240614,194000,1356561050,26400,26400,26400,26400,0
|
|
20240614,193900,1356561050,26400,26400,26400,26400,0
|
|
20240614,193800,1356561050,26400,26400,26400,26400,0
|
|
20240614,193700,1356561050,26400,26400,26400,26400,0
|
|
20240614,193600,1356561050,26400,26400,26400,26400,0
|
|
20240614,193500,1356561050,26400,26400,26400,26400,0
|
|
20240614,193400,1356561050,26400,26400,26400,26400,0
|
|
20240614,193300,1356561050,26400,26400,26400,26400,0
|
|
20240614,193200,1356561050,26400,26400,26400,26400,0
|
|
20240614,193100,1356561050,26400,26400,26400,26400,0
|
|
20240614,193000,1356561050,26400,26400,26400,26400,0
|
|
20240614,192900,1356561050,26400,26400,26400,26400,0
|
|
20240614,192800,1356561050,26400,26400,26400,26400,0
|
|
20240614,192700,1356561050,26400,26400,26400,26400,0
|
|
20240614,192600,1356561050,26400,26400,26400,26400,0
|
|
20240614,192500,1356561050,26400,26400,26400,26400,0
|
|
20240614,192400,1356561050,26400,26400,26400,26400,0
|
|
20240614,192300,1356561050,26400,26400,26400,26400,0
|
|
20240614,192200,1356561050,26400,26400,26400,26400,0
|
|
20240614,192100,1356561050,26400,26400,26400,26400,0
|
|
20240614,192000,1356561050,26400,26400,26400,26400,0
|
|
20240614,191900,1356561050,26400,26400,26400,26400,0
|
|
20240614,191800,1356561050,26400,26400,26400,26400,0
|
|
20240614,191700,1356561050,26400,26400,26400,26400,950
|
|
20240614,191600,1356561050,26400,26400,26400,26400,0
|
|
20240614,191500,1356561050,26400,26400,26400,26400,0
|
|
20240614,191400,1356561050,26400,26400,26400,26400,0
|
|
20240614,191300,1356561050,26400,26400,26400,26400,0
|
|
20240614,191200,1356561050,26400,26400,26400,26400,0
|
|
20240614,191100,1356561050,26400,26400,26400,26400,0
|
|
20240614,191000,1356561050,26400,26400,26400,26400,0
|
|
20240614,190900,1356561050,26400,26400,26400,26400,0
|
|
20240614,190800,1356561050,26400,26400,26400,26400,0
|
|
20240614,190700,1356561050,26400,26400,26400,26400,0
|
|
20240614,190600,1356561050,26400,26400,26400,26400,0
|
|
20240614,190500,1356561050,26400,26400,26400,26400,0
|
|
20240614,190400,1356561050,26400,26400,26400,26400,0
|
|
20240614,190300,1356561050,26400,26400,26400,26400,0
|
|
20240614,190200,1356561050,26400,26400,26400,26400,0
|
|
20240614,190100,1356561050,26400,26400,26400,26400,0
|
|
20240614,190000,1356561050,26400,26400,26400,26400,0
|
|
20240614,185900,1356561050,26400,26400,26400,26400,0
|
|
20240614,185800,1356561050,26400,26400,26400,26400,0
|
|
20240614,185700,1356561050,26400,26400,26400,26400,0
|
|
20240614,185600,1356561050,26400,26400,26400,26400,0
|
|
20240614,185500,1356561050,26400,26400,26400,26400,0
|
|
20240614,185400,1356561050,26400,26400,26400,26400,0
|
|
20240614,185300,1356561050,26400,26400,26400,26400,0
|
|
20240614,185200,1356561050,26400,26400,26400,26400,0
|
|
20240614,185100,1356561050,26400,26400,26400,26400,0
|
|
20240614,185000,1356561050,26400,26400,26400,26400,0
|
|
20240614,184900,1356561050,26400,26400,26400,26400,0
|
|
20240614,184800,1356561050,26400,26400,26400,26400,0
|
|
20240614,184700,1356561050,26400,26400,26400,26400,950
|
|
20240614,184600,1356561050,26400,26400,26400,26400,0
|
|
20240614,184500,1356561050,26400,26400,26400,26400,0
|
|
20240614,184400,1356561050,26400,26400,26400,26400,0
|
|
20240614,184300,1356561050,26400,26400,26400,26400,0
|
|
20240614,184200,1356561050,26400,26400,26400,26400,0
|
|
20240614,184100,1356561050,26400,26400,26400,26400,0
|
|
20240614,184000,1356561050,26400,26400,26400,26400,0
|
|
20240614,183900,1356561050,26400,26400,26400,26400,0
|
|
20240614,183800,1356561050,26400,26400,26400,26400,0
|
|
20240614,183700,1356561050,26400,26400,26400,26400,0
|
|
20240614,183600,1356561050,26400,26400,26400,26400,0
|
|
20240614,183500,1356561050,26400,26400,26400,26400,0
|
|
20240614,183400,1356561050,26400,26400,26400,26400,0
|
|
20240614,183300,1356561050,26400,26400,26400,26400,0
|
|
20240614,183200,1356561050,26400,26400,26400,26400,0
|
|
20240614,183100,1356561050,26400,26400,26400,26400,0
|
|
20240614,183000,1356561050,26400,26400,26400,26400,0
|
|
20240614,182900,1356561050,26400,26400,26400,26400,0
|
|
20240614,182800,1356561050,26400,26400,26400,26400,0
|
|
20240614,182700,1356561050,26400,26400,26400,26400,0
|
|
20240614,182600,1356561050,26400,26400,26400,26400,0
|
|
20240614,182500,1356561050,26400,26400,26400,26400,0
|
|
20240614,182400,1356561050,26400,26400,26400,26400,0
|
|
20240614,182300,1356561050,26400,26400,26400,26400,0
|
|
20240614,182200,1356561050,26400,26400,26400,26400,0
|
|
20240614,182100,1356561050,26400,26400,26400,26400,0
|
|
20240614,182000,1356561050,26400,26400,26400,26400,0
|
|
20240614,181900,1356561050,26400,26400,26400,26400,0
|
|
20240614,181800,1356561050,26400,26400,26400,26400,0
|
|
20240614,181700,1356561050,26400,26400,26400,26400,950
|
|
20240614,181600,1356561050,26400,26400,26400,26400,0
|
|
20240614,181500,1356561050,26400,26400,26400,26400,0
|
|
20240614,181400,1356561050,26400,26400,26400,26400,0
|
|
20240614,181300,1356561050,26400,26400,26400,26400,0
|
|
20240614,181200,1356561050,26400,26400,26400,26400,0
|
|
20240614,181100,1356561050,26400,26400,26400,26400,0
|
|
20240614,181000,1356561050,26400,26400,26400,26400,0
|
|
20240614,180900,1356561050,26400,26400,26400,26400,0
|
|
20240614,180800,1356561050,26400,26400,26400,26400,0
|
|
20240614,180700,1356561050,26400,26400,26400,26400,0
|
|
20240614,180600,1356561050,26400,26400,26400,26400,0
|
|
20240614,180500,1356561050,26400,26400,26400,26400,0
|
|
20240614,180400,1356561050,26400,26400,26400,26400,0
|
|
20240614,180300,1356561050,26400,26400,26400,26400,0
|
|
20240614,180200,1356561050,26400,26400,26400,26400,0
|
|
20240614,180100,1356561050,26400,26400,26400,26400,0
|
|
20240614,180000,1356561050,26400,26400,26400,26400,0
|
|
20240614,175900,1356561050,26400,26400,26400,26400,0
|
|
20240614,175800,1356561050,26400,26400,26400,26400,0
|
|
20240614,175700,1356561050,26400,26400,26400,26400,0
|
|
20240614,175600,1356561050,26400,26400,26400,26400,0
|
|
20240614,175500,1356561050,26400,26400,26400,26400,0
|
|
20240614,175400,1356561050,26400,26400,26400,26400,0
|
|
20240614,175300,1356561050,26400,26400,26400,26400,0
|
|
20240614,175200,1356561050,26400,26400,26400,26400,0
|
|
20240614,175100,1356561050,26400,26400,26400,26400,0
|
|
20240614,175000,1356561050,26400,26400,26400,26400,0
|
|
20240614,174900,1356561050,26400,26400,26400,26400,0
|
|
20240614,174800,1356561050,26400,26400,26400,26400,0
|
|
20240614,174700,1356561050,26400,26400,26400,26400,950
|
|
20240614,174600,1356561050,26400,26400,26400,26400,0
|
|
20240614,174500,1356561050,26400,26400,26400,26400,0
|
|
20240614,174400,1356561050,26400,26400,26400,26400,0
|
|
20240614,174300,1356561050,26400,26400,26400,26400,0
|
|
20240614,174200,1356561050,26400,26400,26400,26400,0
|
|
20240614,174100,1356561050,26400,26400,26400,26400,0
|
|
20240614,174000,1356561050,26400,26400,26400,26400,0
|
|
20240614,173900,1356561050,26400,26400,26400,26400,0
|
|
20240614,173800,1356561050,26400,26400,26400,26400,0
|
|
20240614,173700,1356561050,26400,26400,26400,26400,0
|
|
20240614,173600,1356561050,26400,26400,26400,26400,0
|
|
20240614,173500,1356561050,26400,26400,26400,26400,0
|
|
20240614,173400,1356561050,26400,26400,26400,26400,0
|
|
20240614,173300,1356561050,26400,26400,26400,26400,0
|
|
20240614,173200,1356561050,26400,26400,26400,26400,0
|
|
20240614,173100,1356561050,26400,26400,26400,26400,0
|
|
20240614,173000,1356561050,26400,26400,26400,26400,0
|
|
20240614,172900,1356561050,26400,26400,26400,26400,0
|
|
20240614,172800,1356561050,26400,26400,26400,26400,0
|
|
20240614,172700,1356561050,26400,26400,26400,26400,0
|
|
20240614,172600,1356561050,26400,26400,26400,26400,0
|
|
20240614,172500,1356561050,26400,26400,26400,26400,0
|
|
20240614,172400,1356561050,26400,26400,26400,26400,0
|
|
20240614,172300,1356561050,26400,26400,26400,26400,0
|
|
20240614,172200,1356561050,26400,26400,26400,26400,0
|
|
20240614,172100,1356561050,26400,26400,26400,26400,0
|
|
20240614,172000,1356561050,26400,26400,26400,26400,0
|
|
20240614,171900,1356561050,26400,26400,26400,26400,0
|
|
20240614,171800,1356561050,26400,26400,26400,26400,0
|
|
20240614,171700,1356561050,26400,26400,26400,26400,950
|
|
20240614,171600,1356561050,26400,26400,26400,26400,0
|
|
20240614,171500,1356561050,26400,26400,26400,26400,0
|
|
20240614,171400,1356561050,26400,26400,26400,26400,0
|
|
20240614,171300,1356561050,26400,26400,26400,26400,0
|
|
20240614,171200,1356561050,26400,26400,26400,26400,0
|
|
20240614,171100,1356561050,26400,26400,26400,26400,0
|
|
20240614,171000,1356561050,26400,26400,26400,26400,0
|
|
20240614,170900,1356561050,26400,26400,26400,26400,0
|
|
20240614,170800,1356561050,26400,26400,26400,26400,0
|
|
20240614,170700,1356561050,26400,26400,26400,26400,0
|
|
20240614,170600,1356561050,26400,26400,26400,26400,0
|
|
20240614,170500,1356561050,26400,26400,26400,26400,0
|
|
20240614,170400,1356561050,26400,26400,26400,26400,0
|
|
20240614,170300,1356561050,26400,26400,26400,26400,0
|
|
20240614,170200,1356561050,26400,26400,26400,26400,0
|
|
20240614,170100,1356561050,26400,26400,26400,26400,0
|
|
20240614,170000,1356561050,26400,26400,26400,26400,0
|
|
20240614,165900,1356561050,26400,26400,26400,26400,0
|
|
20240614,165800,1356561050,26400,26400,26400,26400,0
|
|
20240614,165700,1356561050,26400,26400,26400,26400,0
|
|
20240614,165600,1356561050,26400,26400,26400,26400,0
|
|
20240614,165500,1356561050,26400,26400,26400,26400,0
|
|
20240614,165400,1356561050,26400,26400,26400,26400,0
|
|
20240614,165300,1356561050,26400,26400,26400,26400,0
|
|
20240614,165200,1356561050,26400,26400,26400,26400,0
|
|
20240614,165100,1356561050,26400,26400,26400,26400,0
|
|
20240614,165000,1356561050,26400,26400,26400,26400,0
|
|
20240614,164900,1356561050,26400,26400,26400,26400,0
|
|
20240614,164800,1356561050,26400,26400,26400,26400,0
|
|
20240614,164700,1356561050,26400,26400,26400,26400,950
|
|
20240614,164600,1356561050,26400,26400,26400,26400,0
|
|
20240614,164500,1356561050,26400,26400,26400,26400,0
|
|
20240614,164400,1356561050,26400,26400,26400,26400,0
|
|
20240614,164300,1356561050,26400,26400,26400,26400,0
|
|
20240614,164200,1356561050,26400,26400,26400,26400,0
|
|
20240614,164100,1356561050,26400,26400,26400,26400,0
|
|
20240614,164000,1356561050,26400,26400,26400,26400,0
|
|
20240614,163900,1356561050,26400,26400,26400,26400,0
|
|
20240614,163800,1356561050,26400,26400,26400,26400,0
|
|
20240614,163700,1356561050,26400,26400,26400,26400,0
|
|
20240614,163600,1356561050,26400,26400,26400,26400,0
|
|
20240614,163500,1356561050,26400,26400,26400,26400,0
|
|
20240614,163400,1356561050,26400,26400,26400,26400,0
|
|
20240614,163300,1356561050,26400,26400,26400,26400,0
|
|
20240614,163200,1356561050,26400,26400,26400,26400,0
|
|
20240614,163100,1356561050,26400,26400,26400,26400,0
|
|
20240614,163000,1356561050,26400,26400,26400,26400,0
|
|
20240614,162900,1356561050,26400,26400,26400,26400,0
|
|
20240614,162800,1356561050,26400,26400,26400,26400,0
|
|
20240614,162700,1356561050,26400,26400,26400,26400,0
|
|
20240614,162600,1356561050,26400,26400,26400,26400,0
|
|
20240614,162500,1356561050,26400,26400,26400,26400,0
|
|
20240614,162400,1356561050,26400,26400,26400,26400,0
|
|
20240614,162300,1356561050,26400,26400,26400,26400,0
|
|
20240614,162200,1356561050,26400,26400,26400,26400,0
|
|
20240614,162100,1356561050,26400,26400,26400,26400,0
|
|
20240614,162000,1356561050,26400,26400,26400,26400,0
|
|
20240614,161900,1356561050,26400,26400,26400,26400,0
|
|
20240614,161800,1356561050,26400,26400,26400,26400,0
|
|
20240614,161700,1356561050,26400,26400,26400,26400,950
|
|
20240614,161600,1356561050,26400,26400,26400,26400,0
|
|
20240614,161500,1356561050,26400,26400,26400,26400,0
|
|
20240614,161400,1356561050,26400,26400,26400,26400,0
|
|
20240614,161300,1356561050,26400,26400,26400,26400,0
|
|
20240614,161200,1356561050,26400,26400,26400,26400,0
|
|
20240614,161100,1356561050,26400,26400,26400,26400,0
|
|
20240614,161000,1356561050,26400,26400,26400,26400,0
|
|
20240614,160900,1356561050,26400,26400,26400,26400,0
|
|
20240614,160800,1356561050,26400,26400,26400,26400,0
|
|
20240614,160700,1356561050,26400,26400,26400,26400,0
|
|
20240614,160600,1356561050,26400,26400,26400,26400,0
|
|
20240614,160500,1356561050,26400,26400,26400,26400,0
|
|
20240614,160400,1356561050,26400,26400,26400,26400,0
|
|
20240614,160300,1356561050,26400,26400,26400,26400,0
|
|
20240614,160200,1356561050,26400,26400,26400,26400,0
|
|
20240614,160100,1356561050,26400,26400,26400,26400,0
|
|
20240614,160000,1356561050,26400,26400,26400,26400,0
|
|
20240614,155900,1356561050,26400,26400,26400,26400,0
|
|
20240614,155800,1356561050,26400,26400,26400,26400,0
|
|
20240614,155700,1356561050,26400,26400,26400,26400,0
|
|
20240614,155600,1356561050,26400,26400,26400,26400,0
|
|
20240614,155500,1356561050,26400,26400,26400,26400,0
|
|
20240614,155400,1356561050,26400,26400,26400,26400,0
|
|
20240614,155300,1356561050,26400,26400,26400,26400,0
|
|
20240614,155200,1356561050,26400,26400,26400,26400,0
|
|
20240614,155100,1356561050,26400,26400,26400,26400,0
|
|
20240614,155000,1356561050,26400,26400,26400,26400,0
|
|
20240614,154900,1356561050,26400,26400,26400,26400,0
|
|
20240614,154800,1356561050,26400,26400,26400,26400,0
|
|
20240614,154700,1356561050,26400,26400,26400,26400,950
|
|
20240614,154600,1356561050,26400,26400,26400,26400,0
|
|
20240614,154500,1356561050,26400,26400,26400,26400,0
|
|
20240614,154400,1356561050,26400,26400,26400,26400,0
|
|
20240614,154300,1356561050,26400,26400,26400,26400,0
|
|
20240614,154200,1356561050,26400,26400,26400,26400,0
|
|
20240614,154100,1356561050,26400,26400,26400,26400,0
|
|
20240614,154000,1356561050,26400,26400,26400,26400,0
|
|
20240614,153900,1356561050,26400,26400,26400,26400,0
|
|
20240614,153800,1356561050,26400,26400,26400,26400,0
|
|
20240614,153700,1356561050,26400,26400,26400,26400,0
|
|
20240614,153600,1356561050,26400,26400,26400,26400,0
|
|
20240614,153500,1356561050,26400,26400,26400,26400,0
|
|
20240614,153400,1356561050,26400,26400,26400,26400,0
|
|
20240614,153300,1356561050,26400,26400,26400,26400,0
|
|
20240614,153200,1356561050,26400,26400,26400,26400,0
|
|
20240614,153100,1356561050,26400,26400,26400,26400,0
|
|
20240614,153000,1356561050,26400,26400,26400,26400,950
|
|
20240614,152900,1331481050,26400,26400,26400,26400,0
|
|
20240614,152800,1331481050,26400,26400,26400,26400,0
|
|
20240614,152700,1331481050,26400,26400,26400,26400,0
|
|
20240614,152600,1331481050,26400,26400,26400,26400,0
|
|
20240614,152500,1331481050,26400,26400,26400,26400,0
|
|
20240614,152400,1331481050,26400,26400,26400,26400,0
|
|
20240614,152300,1331481050,26400,26400,26400,26400,0
|
|
20240614,152200,1331481050,26400,26400,26400,26400,0
|
|
20240614,152100,1331481050,26400,26400,26400,26400,0
|
|
20240614,152000,1331481050,26400,26400,26400,26400,0
|
|
20240614,151900,1331481050,26400,26400,26450,26400,152
|
|
20240614,151800,1327468100,26400,26400,26400,26400,2
|
|
20240614,151700,1327415300,26400,26450,26450,26350,23
|
|
20240614,151600,1326808450,26350,26400,26400,26300,771
|
|
20240614,151500,1306473150,26450,26450,26450,26450,17
|
|
20240614,151400,1306023500,26450,26350,26450,26350,186
|
|
20240614,151300,1301113300,26400,26400,26400,26350,28
|
|
20240614,151200,1300374950,26350,26350,26400,26350,261
|
|
20240614,151100,1293497400,26350,26350,26350,26300,258
|
|
20240614,151000,1286699800,26350,26350,26350,26350,43
|
|
20240614,150900,1285566750,26350,26300,26350,26300,69
|
|
20240614,150800,1283750750,26300,26350,26350,26300,82
|
|
20240614,150700,1281591000,26350,26350,26350,26350,48
|
|
20240614,150600,1280326200,26300,26350,26350,26300,255
|
|
20240614,150500,1273617900,26350,26350,26350,26300,51
|
|
20240614,150400,1272276200,26300,26350,26350,26300,73
|
|
20240614,150300,1270354450,26350,26350,26350,26300,32
|
|
20240614,150200,1269512000,26350,26300,26350,26300,67
|
|
20240614,150100,1267749500,26350,26350,26350,26300,461
|
|
20240614,150000,1255624800,26300,26350,26350,26300,566
|
|
20240614,145900,1240731950,26300,26300,26350,26300,124
|
|
20240614,145800,1237469400,26300,26350,26350,26300,69
|
|
20240614,145700,1235653750,26350,26350,26350,26350,20
|
|
20240614,145600,1235126750,26350,26350,26350,26300,286
|
|
20240614,145500,1227591700,26350,26400,26400,26350,31
|
|
20240614,145400,1226774500,26350,26350,26350,26350,16
|
|
20240614,145300,1226352900,26400,26350,26400,26300,43
|
|
20240614,145200,1225219700,26350,26400,26400,26300,135
|
|
20240614,145100,1221662800,26350,26350,26400,26350,244
|
|
20240614,145000,1215233050,26350,26400,26400,26350,186
|
|
20240614,144900,1210325600,26400,26350,26400,26350,39
|
|
20240614,144800,1209297650,26400,26400,26400,26350,51
|
|
20240614,144700,1207953400,26400,26350,26400,26350,66
|
|
20240614,144600,1206214000,26350,26400,26400,26350,157
|
|
20240614,144500,1202076500,26400,26350,26400,26350,54
|
|
20240614,144400,1200653250,26400,26400,26400,26350,35
|
|
20240614,144300,1199730500,26400,26350,26400,26350,50
|
|
20240614,144200,1198412800,26400,26400,26400,26350,11
|
|
20240614,144100,1198122450,26350,26400,26400,26350,187
|
|
20240614,144000,1193188900,26400,26400,26400,26350,110
|
|
20240614,143900,1190287400,26400,26400,26400,26350,41
|
|
20240614,143800,1189206200,26400,26400,26400,26350,54
|
|
20240614,143700,1187782750,26350,26400,26400,26350,121
|
|
20240614,143600,1184594100,26350,26400,26400,26350,33
|
|
20240614,143500,1183724150,26350,26400,26400,26350,37
|
|
20240614,143400,1182748850,26350,26400,26400,26350,478
|
|
20240614,143300,1170153100,26400,26400,26400,26400,8
|
|
20240614,143200,1169941900,26400,26400,26400,26350,20
|
|
20240614,143100,1169414500,26400,26350,26400,26350,50
|
|
20240614,143000,1168096650,26400,26400,26400,26400,7
|
|
20240614,142900,1167911850,26350,26400,26400,26350,22
|
|
20240614,142800,1167331850,26400,26350,26400,26350,57
|
|
20240614,142700,1165829450,26400,26400,26400,26350,127
|
|
20240614,142600,1162482650,26400,26400,26400,26350,16
|
|
20240614,142500,1162060500,26400,26400,26400,26400,4
|
|
20240614,142400,1161954900,26350,26400,26400,26350,76
|
|
20240614,142300,1159951800,26400,26350,26400,26350,657
|
|
20240614,142200,1142607050,26350,26350,26400,26350,28
|
|
20240614,142100,1141869150,26350,26350,26350,26350,73
|
|
20240614,142000,1139945600,26400,26350,26400,26350,30
|
|
20240614,141900,1139154450,26400,26400,26400,26350,111
|
|
20240614,141800,1136224400,26400,26400,26400,26400,11
|
|
20240614,141700,1135934000,26350,26400,26400,26350,71
|
|
20240614,141600,1134062800,26400,26400,26400,26400,8
|
|
20240614,141500,1133851600,26400,26400,26400,26350,29
|
|
20240614,141400,1133086950,26350,26400,26400,26350,60
|
|
20240614,141300,1131505800,26400,26400,26400,26400,7
|
|
20240614,141200,1131321000,26400,26450,26450,26350,19
|
|
20240614,141100,1130819350,26450,26400,26450,26350,360
|
|
20240614,141000,1121331750,26450,26450,26450,26400,77
|
|
20240614,140900,1119298600,26400,26400,26450,26400,80
|
|
20240614,140800,1117186250,26450,26450,26450,26450,8
|
|
20240614,140700,1116974650,26450,26400,26450,26400,80
|
|
20240614,140600,1114862400,26450,26450,26450,26450,11
|
|
20240614,140500,1114571450,26450,26450,26450,26400,24
|
|
20240614,140400,1113937450,26450,26400,26450,26400,89
|
|
20240614,140300,1111585550,26450,26450,26450,26400,165
|
|
20240614,140200,1107229150,26450,26400,26450,26400,207
|
|
20240614,140100,1101764000,26450,26450,26450,26450,17
|
|
20240614,140000,1101314350,26450,26450,26450,26400,69
|
|
20240614,135900,1099492300,26450,26450,26450,26450,52
|
|
20240614,135800,1098116900,26450,26450,26450,26400,41
|
|
20240614,135700,1097033150,26450,26400,26450,26350,613
|
|
20240614,135600,1080853750,26400,26400,26400,26400,4
|
|
20240614,135500,1080748150,26350,26400,26400,26350,37
|
|
20240614,135400,1079772650,26400,26400,26400,26400,3
|
|
20240614,135300,1079693450,26350,26400,26400,26350,163
|
|
20240614,135200,1075397900,26400,26400,26400,26350,46
|
|
20240614,135100,1074183850,26400,26350,26400,26350,11
|
|
20240614,135000,1073893650,26300,26400,26400,26300,102
|
|
20240614,134900,1071210050,26350,26350,26400,26350,165
|
|
20240614,134800,1066861900,26350,26400,26400,26350,22
|
|
20240614,134700,1066281850,26400,26400,26400,26400,7
|
|
20240614,134600,1066097050,26350,26350,26400,26350,69
|
|
20240614,134500,1064278600,26400,26400,26400,26350,112
|
|
20240614,134400,1061327000,26400,26400,26400,26400,6
|
|
20240614,134300,1061168600,26400,26400,26400,26350,62
|
|
20240614,134200,1059534500,26400,26400,26400,26400,7
|
|
20240614,134100,1059349700,26400,26400,26400,26350,27
|
|
20240614,134000,1058637850,26400,26300,26400,26300,931
|
|
20240614,133900,1034105400,26350,26350,26350,26350,9
|
|
20240614,133800,1033868250,26350,26350,26350,26300,19
|
|
20240614,133700,1033368200,26350,26350,26350,26350,10
|
|
20240614,133600,1033104700,26300,26300,26350,26300,63
|
|
20240614,133500,1031447600,26350,26350,26350,26350,11
|
|
20240614,133400,1031157750,26350,26300,26350,26300,803
|
|
20240614,133300,1010038700,26350,26350,26350,26300,81
|
|
20240614,133200,1007907250,26350,26350,26350,26300,191
|
|
20240614,133100,1002874650,26350,26350,26350,26300,43
|
|
20240614,133000,1001742350,26350,26350,26350,26350,6
|
|
20240614,132900,1001584250,26350,26350,26350,26300,54
|
|
20240614,132800,1000163500,26300,26350,26350,26300,30
|
|
20240614,132700,999374150,26350,26350,26350,26350,7
|
|
20240614,132600,999189700,26350,26350,26350,26300,69
|
|
20240614,132500,997374600,26350,26300,26350,26300,75
|
|
20240614,132400,995401700,26350,26350,26350,26300,36
|
|
20240614,132300,994453150,26350,26350,26350,26300,25
|
|
20240614,132200,993794750,26350,26350,26400,26350,32
|
|
20240614,132100,992951300,26350,26400,26400,26350,20
|
|
20240614,132000,992424150,26350,26400,26400,26350,18
|
|
20240614,131900,991949300,26350,26400,26400,26300,108
|
|
20240614,131800,989105600,26400,26400,26400,26300,15
|
|
20240614,131700,988710200,26350,26350,26350,26350,11
|
|
20240614,131600,988420350,26350,26400,26400,26350,56
|
|
20240614,131500,986944350,26350,26350,26400,26350,30
|
|
20240614,131400,986152950,26350,26400,26400,26350,39
|
|
20240614,131300,985123850,26350,26400,26400,26350,14
|
|
20240614,131200,984754600,26350,26350,26350,26350,61
|
|
20240614,131100,983147250,26400,26400,26400,26400,9
|
|
20240614,131000,982909650,26400,26400,26400,26300,55
|
|
20240614,130900,981460250,26350,26350,26400,26350,1508
|
|
20240614,130800,941724300,26400,26400,26400,26400,10
|
|
20240614,130700,941460300,26400,26350,26400,26350,20
|
|
20240614,130600,940933100,26400,26400,26400,26400,11
|
|
20240614,130500,940642700,26350,26350,26400,26350,1493
|
|
20240614,130400,901301950,26400,26400,26400,26400,236
|
|
20240614,130300,895071550,26350,26350,26400,26350,20
|
|
20240614,130200,894544350,26400,26450,26450,26400,61
|
|
20240614,130100,892933750,26400,26450,26450,26350,130
|
|
20240614,130000,889503450,26450,26400,26450,26400,27
|
|
20240614,125900,888790500,26350,26400,26400,26350,16
|
|
20240614,125800,888368650,26400,26400,26400,26350,69
|
|
20240614,125700,886549950,26400,26450,26450,26400,563
|
|
20240614,125600,871686650,26450,26450,26450,26400,15
|
|
20240614,125500,871290250,26400,26400,26450,26400,198
|
|
20240614,125400,866062700,26350,26400,26400,26350,101
|
|
20240614,125300,863397250,26400,26400,26400,26400,7
|
|
20240614,125200,863212450,26400,26400,26400,26350,718
|
|
20240614,125100,844264550,26400,26450,26450,26400,55
|
|
20240614,125000,842811650,26450,26400,26450,26400,24
|
|
20240614,124900,842177600,26450,26450,26450,26450,8
|
|
20240614,124800,841966000,26450,26450,26450,26400,84
|
|
20240614,124700,839747900,26400,26400,26450,26400,31
|
|
20240614,124600,838929300,26450,26450,26450,26450,11
|
|
20240614,124500,838638350,26450,26400,26450,26400,96
|
|
20240614,124400,836102100,26450,26450,26450,26450,59
|
|
20240614,124300,834541550,26400,26450,26450,26400,13
|
|
20240614,124200,834198150,26450,26400,26450,26400,164
|
|
20240614,124100,829862900,26400,26450,26450,26400,103
|
|
20240614,124000,827141050,26450,26400,26450,26400,36
|
|
20240614,123900,826190100,26450,26450,26450,26450,34
|
|
20240614,123800,825290800,26450,26450,26450,26400,59
|
|
20240614,123700,823732450,26450,26450,26450,26450,16
|
|
20240614,123600,823309250,26450,26450,26450,26450,8
|
|
20240614,123500,823097650,26450,26450,26450,26400,23
|
|
20240614,123400,822490100,26450,26400,26450,26400,52
|
|
20240614,123300,821117100,26400,26400,26400,26400,14
|
|
20240614,123200,820747500,26450,26400,26450,26400,12
|
|
20240614,123100,820430500,26450,26450,26450,26400,62
|
|
20240614,123000,818793350,26400,26450,26450,26400,33
|
|
20240614,122900,817921100,26450,26450,26450,26450,10
|
|
20240614,122800,817656600,26400,26400,26450,26350,172
|
|
20240614,122700,813116550,26400,26400,26400,26350,40
|
|
20240614,122600,812062150,26400,26350,26400,26350,13
|
|
20240614,122500,811719200,26350,26400,26400,26350,19
|
|
20240614,122400,811218200,26350,26400,26400,26350,74
|
|
20240614,122300,809267900,26350,26400,26400,26350,1229
|
|
20240614,122200,776883350,26400,26400,26400,26400,8
|
|
20240614,122100,776672150,26400,26400,26400,26400,28
|
|
20240614,122000,775932950,26350,26400,26400,26350,21
|
|
20240614,121900,775379250,26400,26400,26400,26400,11
|
|
20240614,121800,775088850,26400,26400,26400,26400,3
|
|
20240614,121700,775009650,26400,26400,26400,26350,55
|
|
20240614,121600,773559800,26400,26400,26400,26400,83
|
|
20240614,121500,771368600,26450,26400,26450,26350,9
|
|
20240614,121400,771131100,26350,26400,26400,26350,76
|
|
20240614,121300,769128150,26400,26400,26400,26350,33
|
|
20240614,121200,768257900,26350,26400,26400,26350,10
|
|
20240614,121100,767994200,26400,26400,26400,26350,14
|
|
20240614,121000,767624800,26350,26400,26400,26350,70
|
|
20240614,120900,765778950,26400,26400,26400,26400,22
|
|
20240614,120800,765198150,26400,26400,26400,26400,16
|
|
20240614,120700,764775750,26400,26400,26400,26350,68
|
|
20240614,120600,762983450,26400,26400,26400,26350,349
|
|
20240614,120500,753786550,26450,26450,26450,26400,18
|
|
20240614,120400,753310800,26450,26400,26450,26400,62
|
|
20240614,120300,751673850,26450,26450,26450,26400,68
|
|
20240614,120200,749877600,26400,26450,26450,26400,41
|
|
20240614,120100,748794850,26450,26450,26450,26450,57
|
|
20240614,120000,747287200,26450,26450,26450,26400,1026
|
|
20240614,115900,720195400,26500,26500,26500,26450,15
|
|
20240614,115800,719798100,26450,26500,26500,26450,40
|
|
20240614,115700,718739900,26500,26450,26500,26400,101
|
|
20240614,115600,716070400,26450,26400,26450,26400,30
|
|
20240614,115500,715277800,26450,26450,26450,26400,70
|
|
20240614,115400,713429100,26400,26400,26450,26400,41
|
|
20240614,115300,712346000,26450,26450,26450,26400,55
|
|
20240614,115200,710893450,26450,26450,26450,26450,4
|
|
20240614,115100,710787650,26450,26450,26450,26400,27
|
|
20240614,115000,710074300,26400,26400,26450,26400,55
|
|
20240614,114900,708622100,26450,26400,26450,26400,45
|
|
20240614,114800,707433300,26450,26450,26450,26400,12
|
|
20240614,114700,707116250,26450,26450,26450,26450,10
|
|
20240614,114600,706851750,26400,26400,26450,26400,72
|
|
20240614,114500,704950600,26450,26450,26450,26400,55
|
|
20240614,114400,703498100,26450,26400,26450,26400,23
|
|
20240614,114300,702890550,26450,26450,26450,26400,57
|
|
20240614,114200,701385050,26450,26450,26450,26450,10
|
|
20240614,114100,701120550,26500,26500,26500,26500,7
|
|
20240614,114000,700935050,26500,26450,26500,26400,125
|
|
20240614,113900,697630850,26400,26450,26450,26400,23
|
|
20240614,113800,697023300,26450,26500,26500,26400,130
|
|
20240614,113700,693584900,26500,26450,26500,26450,21
|
|
20240614,113600,693029100,26450,26450,26450,26400,330
|
|
20240614,113500,684315850,26450,26450,26450,26450,21
|
|
20240614,113400,683760400,26450,26450,26450,26450,14
|
|
20240614,113300,683390100,26450,26450,26450,26450,41
|
|
20240614,113200,682305650,26500,26500,26500,26450,22
|
|
20240614,113100,681723400,26500,26450,26500,26450,16
|
|
20240614,113000,681299750,26500,26500,26500,26500,11
|
|
20240614,112900,681008250,26450,26550,26550,26450,53
|
|
20240614,112800,679605650,26500,26500,26550,26500,57
|
|
20240614,112700,678095000,26500,26450,26500,26450,23
|
|
20240614,112600,677486200,26500,26550,26550,26450,20
|
|
20240614,112500,676956250,26550,26550,26550,26550,3
|
|
20240614,112400,676876600,26500,26500,26550,26500,36
|
|
20240614,112300,675922050,26550,26550,26550,26550,4
|
|
20240614,112200,675815850,26500,26550,26550,26500,66
|
|
20240614,112100,674066350,26550,26550,26550,26550,5
|
|
20240614,112000,673933600,26550,26500,26550,26500,27
|
|
20240614,111900,673217550,26500,26550,26550,26500,50
|
|
20240614,111800,671892250,26550,26550,26550,26550,7
|
|
20240614,111700,671706400,26500,26600,26600,26500,27
|
|
20240614,111600,670989800,26600,26450,26600,26450,18
|
|
20240614,111500,670512450,26500,26550,26550,26350,456
|
|
20240614,111400,658446150,26500,26550,26550,26500,6
|
|
20240614,111300,658286950,26500,26600,26600,26500,21
|
|
20240614,111200,657728950,26600,26600,26600,26550,17
|
|
20240614,111100,657277250,26550,26600,26600,26550,10
|
|
20240614,111000,657011300,26600,26600,26600,26600,8
|
|
20240614,110900,656798500,26600,26600,26600,26600,77
|
|
20240614,110800,654750300,26600,26550,26600,26500,118
|
|
20240614,110700,651617250,26550,26550,26550,26550,7
|
|
20240614,110600,651431400,26600,26600,26600,26600,24
|
|
20240614,110500,650793000,26550,26550,26550,26550,165
|
|
20240614,110400,646412250,26550,26600,26600,26550,285
|
|
20240614,110300,638841900,26600,26600,26600,26600,34
|
|
20240614,110200,637937500,26600,26600,26600,26600,7
|
|
20240614,110100,637751300,26550,26600,26600,26550,24
|
|
20240614,110000,637113400,26600,26550,26600,26550,18
|
|
20240614,105900,636634900,26550,26550,26550,26550,1
|
|
20240614,105800,636608350,26500,26500,26500,26500,869
|
|
20240614,105700,613579850,26500,26500,26500,26500,114
|
|
20240614,105600,610558850,26500,26500,26500,26500,8
|
|
20240614,105500,610346850,26500,26500,26500,26500,8
|
|
20240614,105400,610134850,26500,26500,26500,26500,5
|
|
20240614,105300,610002350,26450,26450,26450,26450,7
|
|
20240614,105200,609817200,26450,26400,26450,26400,20
|
|
20240614,105100,609289050,26400,26400,26400,26400,61
|
|
20240614,105000,607678650,26350,26350,26350,26350,1
|
|
20240614,104900,607652300,26300,26400,26400,26300,1356
|
|
20240614,104800,571980650,26400,26400,26400,26400,5
|
|
20240614,104700,571848650,26400,26400,26400,26400,8
|
|
20240614,104600,571637450,26400,26400,26400,26400,12
|
|
20240614,104500,571320650,26400,26400,26400,26350,10
|
|
20240614,104400,571056700,26350,26350,26350,26350,10
|
|
20240614,104300,570793200,26300,26400,26400,26300,1023
|
|
20240614,104200,543872150,26350,26400,26400,26350,18
|
|
20240614,104100,543397450,26400,26400,26400,26350,68
|
|
20240614,104000,541604750,26400,26450,26450,26400,13
|
|
20240614,103900,541261350,26450,26450,26450,26400,32
|
|
20240614,103800,540416200,26450,26450,26450,26450,5
|
|
20240614,103700,540283950,26450,26450,26450,26450,70
|
|
20240614,103600,538432450,26450,26500,26550,26450,19
|
|
20240614,103500,537929150,26550,26550,26550,26500,8
|
|
20240614,103400,537716800,26550,26550,26550,26550,14
|
|
20240614,103300,537345100,26550,26500,26550,26500,8
|
|
20240614,103200,537132850,26450,26450,26450,26400,137
|
|
20240614,103100,533513350,26400,26400,26400,26400,143
|
|
20240614,103000,529738150,26400,26450,26450,26400,377
|
|
20240614,102900,519783400,26500,26600,26600,26500,76
|
|
20240614,102800,517768100,26600,26600,26600,26600,7
|
|
20240614,102700,517581900,26600,26600,26600,26600,20
|
|
20240614,102600,517049900,26600,26600,26600,26600,27
|
|
20240614,102500,516331700,26550,26600,26600,26500,75
|
|
20240614,102400,514338550,26600,26550,26600,26550,54
|
|
20240614,102300,512904650,26600,26600,26600,26600,8
|
|
20240614,102200,512691850,26600,26600,26600,26600,23
|
|
20240614,102100,512080050,26600,26550,26600,26550,17
|
|
20240614,102000,511628300,26600,26600,26600,26600,4
|
|
20240614,101900,511521900,26600,26550,26600,26550,193
|
|
20240614,101800,506397550,26550,26550,26550,26550,4
|
|
20240614,101700,506291350,26500,26550,26550,26500,58
|
|
20240614,101600,504751950,26450,26550,26550,26450,26
|
|
20240614,101500,504063650,26500,26550,26550,26500,102
|
|
20240614,101400,501360450,26550,26550,26550,26550,5
|
|
20240614,101300,501227700,26550,26550,26550,26550,8
|
|
20240614,101200,501015300,26550,26550,26550,26550,3
|
|
20240614,101100,500935650,26550,26550,26550,26500,10
|
|
20240614,101000,500670250,26550,26500,26550,26500,17
|
|
20240614,100900,500219550,26500,26550,26550,26500,48
|
|
20240614,100800,498947200,26550,26550,26550,26550,10
|
|
20240614,100700,498681700,26550,26550,26550,26500,23
|
|
20240614,100600,498071350,26550,26600,26600,26550,21
|
|
20240614,100500,497513250,26650,26550,26650,26550,14
|
|
20240614,100400,497141200,26600,26600,26600,26600,8
|
|
20240614,100300,496928400,26600,26650,26650,26600,82
|
|
20240614,100200,494747000,26650,26650,26650,26650,13
|
|
20240614,100100,494400550,26600,26650,26650,26600,91
|
|
20240614,100000,491975500,26650,26600,26650,26600,61
|
|
20240614,095900,490349950,26600,26500,26650,26500,558
|
|
20240614,095800,475517050,26550,26550,26550,26500,13
|
|
20240614,095700,475172300,26550,26500,26550,26500,76
|
|
20240614,095600,473158050,26400,26500,26500,26400,510
|
|
20240614,095500,459689400,26500,26500,26500,26500,16
|
|
20240614,095400,459265400,26500,26500,26500,26500,8
|
|
20240614,095300,459053400,26500,26500,26500,26500,26
|
|
20240614,095200,458364400,26500,26500,26500,26500,7
|
|
20240614,095100,458178900,26450,26500,26500,26450,11
|
|
20240614,095000,457887500,26500,26450,26500,26400,62
|
|
20240614,094900,456250300,26400,26550,26550,26400,276
|
|
20240614,094800,448940500,26550,26550,26550,26550,26
|
|
20240614,094700,448250200,26550,26550,26550,26500,38
|
|
20240614,094600,447242550,26550,26550,26550,26550,16
|
|
20240614,094500,446817750,26500,26400,26500,26400,314
|
|
20240614,094400,438504050,26400,26400,26400,26400,44
|
|
20240614,094300,437342450,26400,26350,26400,26350,33
|
|
20240614,094200,436472300,26350,26350,26350,26350,0
|
|
20240614,094100,436472300,26350,26350,26400,26350,125
|
|
20240614,094000,433178050,26350,26350,26350,26350,53
|
|
20240614,093900,431781500,26350,26350,26350,26350,35
|
|
20240614,093800,430859250,26300,26350,26350,26300,61
|
|
20240614,093700,429251950,26350,26350,26350,26300,120
|
|
20240614,093600,426092450,26300,26300,26300,26250,83
|
|
20240614,093500,423912400,26250,26300,26300,26250,362
|
|
20240614,093400,414395300,26300,26250,26300,26250,158
|
|
20240614,093300,410247150,26300,26400,26400,26300,2765
|
|
20240614,093200,337504700,26400,26350,26400,26350,10
|
|
20240614,093100,337241150,26400,26350,26400,26350,23
|
|
20240614,093000,336634500,26350,26400,26400,26300,509
|
|
20240614,092900,323231250,26400,26300,26400,26300,1198
|
|
20240614,092800,291607250,26350,26350,26350,26350,226
|
|
20240614,092700,285652150,26350,26400,26400,26350,258
|
|
20240614,092600,278852850,26350,26400,26400,26350,90
|
|
20240614,092500,276477400,26400,26400,26400,26400,6
|
|
20240614,092400,276319000,26350,26400,26400,26350,542
|
|
20240614,092300,262034750,26400,26400,26400,26400,12
|
|
20240614,092200,261717950,26350,26350,26350,26350,18
|
|
20240614,092100,261243650,26300,26500,26500,26300,2101
|
|
20240614,092000,205962000,26300,26500,26550,26300,1023
|
|
20240614,091900,178926500,26550,26500,26550,26500,50
|
|
20240614,091800,177601000,26500,26500,26500,26500,35
|
|
20240614,091700,176673500,26500,26550,26550,26500,132
|
|
20240614,091600,173175450,26500,26550,26550,26500,189
|
|
20240614,091500,168158950,26500,26550,26550,26500,138
|
|
20240614,091400,164498500,26500,26500,26500,26500,129
|
|
20240614,091300,161080000,26500,26550,26550,26500,361
|
|
20240614,091200,151503550,26550,26550,26550,26500,176
|
|
20240614,091100,146832800,26500,26500,26550,26500,619
|
|
20240614,091000,130426200,26550,26550,26600,26550,421
|
|
20240614,090900,119244450,26550,26550,26600,26550,181
|
|
20240614,090800,114438150,26550,26600,26600,26550,119
|
|
20240614,090700,111278450,26600,26600,26600,26550,221
|
|
20240614,090600,105400350,26600,26600,26650,26550,84
|
|
20240614,090500,103166100,26650,26650,26650,26300,1655
|
|
20240614,090400,59287150,26650,26600,26700,26600,267
|
|
20240614,090300,52169500,26600,26600,26700,26550,230
|
|
20240614,090200,46047300,26700,26850,26900,26550,918
|
|
20240614,090100,21568700,27000,26800,27000,26750,131
|
|
20240614,090000,18063600,26800,27000,27000,26800,670
|