597 lines
35 KiB
CSV
597 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185400,117176509000,186400,186400,186400,186400,16148
|
|
20240607,185300,117176509000,186400,186400,186400,186400,0
|
|
20240607,185200,117176509000,186400,186400,186400,186400,0
|
|
20240607,185100,117176509000,186400,186400,186400,186400,0
|
|
20240607,185000,117176509000,186400,186400,186400,186400,0
|
|
20240607,184900,117176509000,186400,186400,186400,186400,0
|
|
20240607,184800,117176509000,186400,186400,186400,186400,0
|
|
20240607,184700,117176509000,186400,186400,186400,186400,0
|
|
20240607,184600,117176509000,186400,186400,186400,186400,0
|
|
20240607,184500,117176509000,186400,186400,186400,186400,0
|
|
20240607,184400,117176509000,186400,186400,186400,186400,0
|
|
20240607,184300,117176509000,186400,186400,186400,186400,0
|
|
20240607,184200,117176509000,186400,186400,186400,186400,0
|
|
20240607,184100,117176509000,186400,186400,186400,186400,0
|
|
20240607,184000,117176509000,186400,186400,186400,186400,0
|
|
20240607,183900,117176509000,186400,186400,186400,186400,0
|
|
20240607,183800,117176509000,186400,186400,186400,186400,0
|
|
20240607,183700,117176509000,186400,186400,186400,186400,0
|
|
20240607,183600,117176509000,186400,186400,186400,186400,0
|
|
20240607,183500,117176509000,186400,186400,186400,186400,0
|
|
20240607,183400,117176509000,186400,186400,186400,186400,0
|
|
20240607,183300,117176509000,186400,186400,186400,186400,0
|
|
20240607,183200,117176509000,186400,186400,186400,186400,0
|
|
20240607,183100,117176509000,186400,186400,186400,186400,0
|
|
20240607,183000,117176509000,186400,186400,186400,186400,0
|
|
20240607,182900,117176509000,186400,186400,186400,186400,0
|
|
20240607,182800,117176509000,186400,186400,186400,186400,0
|
|
20240607,182700,117176509000,186400,186400,186400,186400,0
|
|
20240607,182600,117176509000,186400,186400,186400,186400,0
|
|
20240607,182500,117176509000,186400,186400,186400,186400,0
|
|
20240607,182400,117176509000,186400,186400,186400,186400,16148
|
|
20240607,182300,117176509000,186400,186400,186400,186400,0
|
|
20240607,182200,117176509000,186400,186400,186400,186400,0
|
|
20240607,182100,117176509000,186400,186400,186400,186400,0
|
|
20240607,182000,117176509000,186400,186400,186400,186400,0
|
|
20240607,181900,117176509000,186400,186400,186400,186400,0
|
|
20240607,181800,117176509000,186400,186400,186400,186400,0
|
|
20240607,181700,117176509000,186400,186400,186400,186400,0
|
|
20240607,181600,117176509000,186400,186400,186400,186400,0
|
|
20240607,181500,117176509000,186400,186400,186400,186400,0
|
|
20240607,181400,117176509000,186400,186400,186400,186400,0
|
|
20240607,181300,117176509000,186400,186400,186400,186400,0
|
|
20240607,181200,117176509000,186400,186400,186400,186400,0
|
|
20240607,181100,117176509000,186400,186400,186400,186400,0
|
|
20240607,181000,117176509000,186400,186400,186400,186400,0
|
|
20240607,180900,117176509000,186400,186400,186400,186400,0
|
|
20240607,180800,117176509000,186400,186400,186400,186400,0
|
|
20240607,180700,117176509000,186400,186400,186400,186400,0
|
|
20240607,180600,117176509000,186400,186400,186400,186400,0
|
|
20240607,180500,117176509000,186400,186400,186400,186400,0
|
|
20240607,180400,117176509000,186400,186400,186400,186400,0
|
|
20240607,180300,117176509000,186400,186400,186400,186400,0
|
|
20240607,180200,117176509000,186400,186400,186400,186400,0
|
|
20240607,180100,117176509000,186400,186400,186400,186400,0
|
|
20240607,180000,117176509000,186400,186400,186400,186400,0
|
|
20240607,175900,117176509000,186400,186400,186400,186400,0
|
|
20240607,175800,117176509000,186400,186400,186400,186400,0
|
|
20240607,175700,117176509000,186400,186400,186400,186400,0
|
|
20240607,175600,117176509000,186400,186400,186400,186400,0
|
|
20240607,175500,117176509000,186400,186400,186400,186400,0
|
|
20240607,175400,117176509000,186400,186400,186400,186400,16148
|
|
20240607,175300,117176509000,186400,186400,186400,186400,0
|
|
20240607,175200,117176509000,186400,186400,186400,186400,0
|
|
20240607,175100,117176509000,186400,186400,186400,186400,0
|
|
20240607,175000,117176509000,186400,186400,186400,186400,0
|
|
20240607,174900,117176509000,186400,186400,186400,186400,0
|
|
20240607,174800,117176509000,186400,186400,186400,186400,0
|
|
20240607,174700,117176509000,186400,186400,186400,186400,0
|
|
20240607,174600,117176509000,186400,186400,186400,186400,0
|
|
20240607,174500,117176509000,186400,186400,186400,186400,0
|
|
20240607,174400,117176509000,186400,186400,186400,186400,0
|
|
20240607,174300,117176509000,186400,186400,186400,186400,0
|
|
20240607,174200,117176509000,186400,186400,186400,186400,0
|
|
20240607,174100,117176509000,186400,186400,186400,186400,0
|
|
20240607,174000,117176509000,186400,186400,186400,186400,0
|
|
20240607,173900,117176509000,186400,186400,186400,186400,0
|
|
20240607,173800,117176509000,186400,186400,186400,186400,0
|
|
20240607,173700,117176509000,186400,186400,186400,186400,0
|
|
20240607,173600,117176509000,186400,186400,186400,186400,0
|
|
20240607,173500,117176509000,186400,186400,186400,186400,0
|
|
20240607,173400,117176509000,186400,186400,186400,186400,0
|
|
20240607,173300,117176509000,186400,186400,186400,186400,0
|
|
20240607,173200,117176509000,186400,186400,186400,186400,0
|
|
20240607,173100,117176509000,186400,186400,186400,186400,0
|
|
20240607,173000,117176509000,186400,186400,186400,186400,0
|
|
20240607,172900,117176509000,186400,186400,186400,186400,0
|
|
20240607,172800,117176509000,186400,186400,186400,186400,0
|
|
20240607,172700,117176509000,186400,186400,186400,186400,0
|
|
20240607,172600,117176509000,186400,186400,186400,186400,0
|
|
20240607,172500,117176509000,186400,186400,186400,186400,0
|
|
20240607,172400,117176509000,186400,186400,186400,186400,16148
|
|
20240607,172300,117176509000,186400,186400,186400,186400,0
|
|
20240607,172200,117176509000,186400,186400,186400,186400,0
|
|
20240607,172100,117176509000,186400,186400,186400,186400,0
|
|
20240607,172000,117176509000,186400,186400,186400,186400,0
|
|
20240607,171900,117176509000,186400,186400,186400,186400,0
|
|
20240607,171800,117176509000,186400,186400,186400,186400,0
|
|
20240607,171700,117176509000,186400,186400,186400,186400,0
|
|
20240607,171600,117176509000,186400,186400,186400,186400,0
|
|
20240607,171500,117176509000,186400,186400,186400,186400,0
|
|
20240607,171400,117176509000,186400,186400,186400,186400,0
|
|
20240607,171300,117176509000,186400,186400,186400,186400,0
|
|
20240607,171200,117176509000,186400,186400,186400,186400,0
|
|
20240607,171100,117176509000,186400,186400,186400,186400,0
|
|
20240607,171000,117176509000,186400,186400,186400,186400,0
|
|
20240607,170900,117176509000,186400,186400,186400,186400,0
|
|
20240607,170800,117176509000,186400,186400,186400,186400,0
|
|
20240607,170700,117176509000,186400,186400,186400,186400,0
|
|
20240607,170600,117176509000,186400,186400,186400,186400,0
|
|
20240607,170500,117176509000,186400,186400,186400,186400,0
|
|
20240607,170400,117176509000,186400,186400,186400,186400,0
|
|
20240607,170300,117176509000,186400,186400,186400,186400,0
|
|
20240607,170200,117176509000,186400,186400,186400,186400,0
|
|
20240607,170100,117176509000,186400,186400,186400,186400,0
|
|
20240607,170000,117176509000,186400,186400,186400,186400,0
|
|
20240607,165900,117176509000,186400,186400,186400,186400,0
|
|
20240607,165800,117176509000,186400,186400,186400,186400,0
|
|
20240607,165700,117176509000,186400,186400,186400,186400,0
|
|
20240607,165600,117176509000,186400,186400,186400,186400,0
|
|
20240607,165500,117176509000,186400,186400,186400,186400,0
|
|
20240607,165400,117176509000,186400,186400,186400,186400,16148
|
|
20240607,165300,117176509000,186400,186400,186400,186400,0
|
|
20240607,165200,117176509000,186400,186400,186400,186400,0
|
|
20240607,165100,117176509000,186400,186400,186400,186400,0
|
|
20240607,165000,117176509000,186400,186400,186400,186400,0
|
|
20240607,164900,117176509000,186400,186400,186400,186400,0
|
|
20240607,164800,117176509000,186400,186400,186400,186400,0
|
|
20240607,164700,117176509000,186400,186400,186400,186400,0
|
|
20240607,164600,117176509000,186400,186400,186400,186400,0
|
|
20240607,164500,117176509000,186400,186400,186400,186400,0
|
|
20240607,164400,117176509000,186400,186400,186400,186400,0
|
|
20240607,164300,117176509000,186400,186400,186400,186400,0
|
|
20240607,164200,117176509000,186400,186400,186400,186400,0
|
|
20240607,164100,117176509000,186400,186400,186400,186400,0
|
|
20240607,164000,117176509000,186400,186400,186400,186400,0
|
|
20240607,163900,117176509000,186400,186400,186400,186400,0
|
|
20240607,163800,117176509000,186400,186400,186400,186400,0
|
|
20240607,163700,117176509000,186400,186400,186400,186400,0
|
|
20240607,163600,117176509000,186400,186400,186400,186400,0
|
|
20240607,163500,117176509000,186400,186400,186400,186400,0
|
|
20240607,163400,117176509000,186400,186400,186400,186400,0
|
|
20240607,163300,117176509000,186400,186400,186400,186400,0
|
|
20240607,163200,117176509000,186400,186400,186400,186400,0
|
|
20240607,163100,117176509000,186400,186400,186400,186400,0
|
|
20240607,163000,117176509000,186400,186400,186400,186400,0
|
|
20240607,162900,117176509000,186400,186400,186400,186400,0
|
|
20240607,162800,117176509000,186400,186400,186400,186400,0
|
|
20240607,162700,117176509000,186400,186400,186400,186400,0
|
|
20240607,162600,117176509000,186400,186400,186400,186400,0
|
|
20240607,162500,117176509000,186400,186400,186400,186400,0
|
|
20240607,162400,117176509000,186400,186400,186400,186400,16148
|
|
20240607,162300,117176509000,186400,186400,186400,186400,0
|
|
20240607,162200,117176509000,186400,186400,186400,186400,0
|
|
20240607,162100,117176509000,186400,186400,186400,186400,0
|
|
20240607,162000,117176509000,186400,186400,186400,186400,0
|
|
20240607,161900,117176509000,186400,186400,186400,186400,0
|
|
20240607,161800,117176509000,186400,186400,186400,186400,0
|
|
20240607,161700,117176509000,186400,186400,186400,186400,0
|
|
20240607,161600,117176509000,186400,186400,186400,186400,0
|
|
20240607,161500,117176509000,186400,186400,186400,186400,0
|
|
20240607,161400,117176509000,186400,186400,186400,186400,0
|
|
20240607,161300,117176509000,186400,186400,186400,186400,0
|
|
20240607,161200,117176509000,186400,186400,186400,186400,0
|
|
20240607,161100,117176509000,186400,186400,186400,186400,0
|
|
20240607,161000,117176509000,186400,186400,186400,186400,0
|
|
20240607,160900,117176509000,186400,186400,186400,186400,0
|
|
20240607,160800,117176509000,186400,186400,186400,186400,0
|
|
20240607,160700,117176509000,186400,186400,186400,186400,0
|
|
20240607,160600,117176509000,186400,186400,186400,186400,0
|
|
20240607,160500,117176509000,186400,186400,186400,186400,0
|
|
20240607,160400,117176509000,186400,186400,186400,186400,0
|
|
20240607,160300,117176509000,186400,186400,186400,186400,0
|
|
20240607,160200,117176509000,186400,186400,186400,186400,0
|
|
20240607,160100,117176509000,186400,186400,186400,186400,0
|
|
20240607,160000,117176509000,186400,186400,186400,186400,0
|
|
20240607,155900,117176509000,186400,186400,186400,186400,0
|
|
20240607,155800,117176509000,186400,186400,186400,186400,0
|
|
20240607,155700,117176509000,186400,186400,186400,186400,0
|
|
20240607,155600,117176509000,186400,186400,186400,186400,0
|
|
20240607,155500,117176509000,186400,186400,186400,186400,0
|
|
20240607,155400,117176509000,186400,186400,186400,186400,16148
|
|
20240607,155300,117176509000,186400,186400,186400,186400,0
|
|
20240607,155200,117176509000,186400,186400,186400,186400,0
|
|
20240607,155100,117176509000,186400,186400,186400,186400,0
|
|
20240607,155000,117176509000,186400,186400,186400,186400,0
|
|
20240607,154900,117176509000,186400,186400,186400,186400,0
|
|
20240607,154800,117176509000,186400,186400,186400,186400,0
|
|
20240607,154700,117176509000,186400,186400,186400,186400,0
|
|
20240607,154600,117176509000,186400,186400,186400,186400,0
|
|
20240607,154500,117176509000,186400,186400,186400,186400,0
|
|
20240607,154400,117176509000,186400,186400,186400,186400,0
|
|
20240607,154300,117176509000,186400,186400,186400,186400,0
|
|
20240607,154200,117176509000,186400,186400,186400,186400,0
|
|
20240607,154100,117176509000,186400,186400,186400,186400,0
|
|
20240607,154000,117176509000,186400,186400,186400,186400,0
|
|
20240607,153900,117176509000,186400,186400,186400,186400,0
|
|
20240607,153800,117176509000,186400,186400,186400,186400,0
|
|
20240607,153700,117176509000,186400,186400,186400,186400,0
|
|
20240607,153600,117176509000,186400,186400,186400,186400,0
|
|
20240607,153500,117176509000,186400,186400,186400,186400,0
|
|
20240607,153400,117176509000,186400,186400,186400,186400,0
|
|
20240607,153300,117176509000,186400,186400,186400,186400,0
|
|
20240607,153200,117176509000,186400,186400,186400,186400,0
|
|
20240607,153100,117176509000,186400,186400,186400,186400,0
|
|
20240607,153000,117176509000,186400,186400,186400,186400,16148
|
|
20240607,152900,114166521800,186800,186800,186800,186800,0
|
|
20240607,152800,114166521800,186800,186800,186800,186800,0
|
|
20240607,152700,114166521800,186800,186800,186800,186800,0
|
|
20240607,152600,114166521800,186800,186800,186800,186800,0
|
|
20240607,152500,114166521800,186800,186800,186800,186800,0
|
|
20240607,152400,114166521800,186800,186800,186800,186800,0
|
|
20240607,152300,114166521800,186800,186800,186800,186800,0
|
|
20240607,152200,114166521800,186800,186800,186800,186800,0
|
|
20240607,152100,114166521800,186800,186800,186800,186800,0
|
|
20240607,152000,114166521800,186800,186800,186800,186800,0
|
|
20240607,151900,114166521800,186800,186500,186800,186400,2298
|
|
20240607,151800,113737921600,186400,186500,186600,186400,2646
|
|
20240607,151700,113244588000,186600,186800,186900,186500,2049
|
|
20240607,151600,112862122600,186900,186900,187000,186800,1372
|
|
20240607,151500,112605767900,186900,186900,187000,186900,1007
|
|
20240607,151400,112417552400,186900,186900,187100,186900,2161
|
|
20240607,151300,112013562100,186900,187000,187100,186900,1217
|
|
20240607,151200,111786024600,186900,186900,187000,186800,1077
|
|
20240607,151100,111584751200,186800,186900,187000,186800,1298
|
|
20240607,151000,111342191900,186900,187100,187200,186900,1366
|
|
20240607,150900,111086655700,187100,187200,187200,187100,1607
|
|
20240607,150800,110785911000,187200,187000,187200,186900,1354
|
|
20240607,150700,110532621100,187000,187000,187100,187000,385
|
|
20240607,150600,110460601100,187000,187200,187200,186600,3206
|
|
20240607,150500,109861462700,187200,187200,187300,186700,768
|
|
20240607,150400,109717834300,187000,187500,187500,187000,2576
|
|
20240607,150300,109235457000,187400,187300,187500,187200,1289
|
|
20240607,150200,108993936800,187300,187300,187400,187200,636
|
|
20240607,150100,108874800300,187400,186700,187400,186700,2311
|
|
20240607,150000,108442435000,186800,186600,186800,186600,1241
|
|
20240607,145900,108210692200,186700,186600,186700,186600,805
|
|
20240607,145800,108060434400,186700,186600,186700,186600,508
|
|
20240607,145700,107965620800,186700,186800,186800,186500,759
|
|
20240607,145600,107823958000,186700,186500,186900,186500,1547
|
|
20240607,145500,107535264100,186500,186600,186700,186500,1061
|
|
20240607,145400,107337291700,186600,186800,186800,186600,526
|
|
20240607,145300,107239079800,186600,186600,186800,186600,695
|
|
20240607,145200,107109331300,186600,186700,186700,186500,864
|
|
20240607,145100,106948155600,186600,186600,186800,186600,507
|
|
20240607,145000,106853523500,186700,186900,187000,186500,1982
|
|
20240607,144900,106483409900,187000,186900,187000,186900,435
|
|
20240607,144800,106402084100,186900,187000,187100,186900,596
|
|
20240607,144700,106290623500,187000,186900,187000,186900,663
|
|
20240607,144600,106166666700,186900,186800,187000,186800,768
|
|
20240607,144500,106023096600,186900,186700,186900,186700,506
|
|
20240607,144400,105928587300,186700,186800,186900,186700,1195
|
|
20240607,144300,105705427000,186800,187000,187000,186700,864
|
|
20240607,144200,105543967500,187000,187200,187200,186900,1056
|
|
20240607,144100,105346439700,187200,187100,187200,187000,381
|
|
20240607,144000,105275156100,187100,187000,187200,187000,393
|
|
20240607,143900,105201630600,187100,187100,187200,187000,276
|
|
20240607,143800,105149995600,187100,186700,187200,186700,981
|
|
20240607,143700,104966659900,186700,187000,187100,186600,2692
|
|
20240607,143600,104463839600,187000,186900,187300,186900,1565
|
|
20240607,143500,104171133800,187000,187500,187600,186900,2848
|
|
20240607,143400,103637842700,187500,187300,187600,187300,891
|
|
20240607,143300,103470826700,187300,187300,187400,187100,1504
|
|
20240607,143200,103189228900,187300,187100,187300,187000,757
|
|
20240607,143100,103047524600,187000,187000,187100,186900,436
|
|
20240607,143000,102965998300,187100,186900,187200,186900,1597
|
|
20240607,142900,102667262900,187000,187000,187100,186900,895
|
|
20240607,142800,102499915900,187100,186900,187100,186900,716
|
|
20240607,142700,102365996300,186900,187000,187100,186900,1007
|
|
20240607,142600,102177705600,186900,187100,187100,186900,457
|
|
20240607,142500,102092243000,187000,187100,187100,186900,335
|
|
20240607,142400,102029595900,187100,187100,187200,186800,2136
|
|
20240607,142300,101630276700,187100,187100,187200,187000,824
|
|
20240607,142200,101476110800,187100,187200,187300,187000,837
|
|
20240607,142100,101319502600,187200,187300,187500,187200,810
|
|
20240607,142000,101167747600,187300,187200,187400,187100,778
|
|
20240607,141900,101022059800,187100,187300,187400,187100,417
|
|
20240607,141800,100943966800,187300,187100,187400,187100,884
|
|
20240607,141700,100778406700,186900,186700,187100,186600,2024
|
|
20240607,141600,100400265500,186700,186800,186800,186600,869
|
|
20240607,141500,100238035700,186700,186500,186800,186500,1274
|
|
20240607,141400,100000250600,186400,186300,186600,186300,1173
|
|
20240607,141300,99781557400,186300,186300,186400,186200,463
|
|
20240607,141200,99695306100,186300,186300,186400,186200,1141
|
|
20240607,141100,99482727800,186300,186200,186300,186100,1020
|
|
20240607,141000,99292801100,186100,186100,186200,186000,439
|
|
20240607,140900,99211106900,186100,186000,186200,186000,1165
|
|
20240607,140800,98994328100,186000,186200,186200,186000,2211
|
|
20240607,140700,98582854200,186100,186200,186200,186100,1267
|
|
20240607,140600,98346948600,186200,186300,186500,186200,477
|
|
20240607,140500,98258058800,186300,186300,186400,186300,484
|
|
20240607,140400,98167883100,186400,186200,186400,186200,277
|
|
20240607,140300,98116289100,186300,186400,186500,186200,959
|
|
20240607,140200,97937593600,186400,186400,186500,186300,458
|
|
20240607,140100,97852227600,186500,186600,186700,186400,1370
|
|
20240607,140000,97596720000,186700,186100,186700,186100,2621
|
|
20240607,135900,97108250000,186200,186200,186300,186100,1126
|
|
20240607,135800,96898602300,186200,186300,186400,186200,1640
|
|
20240607,135700,96593133700,186400,186300,186500,186200,1721
|
|
20240607,135600,96272443500,186300,186600,186600,186300,722
|
|
20240607,135500,96137905400,186500,186800,186800,186400,844
|
|
20240607,135400,95980480300,186700,186800,186800,186600,1209
|
|
20240607,135300,95754800500,186700,186800,186900,186700,497
|
|
20240607,135200,95661954500,186800,186800,186900,186800,807
|
|
20240607,135100,95511180500,186800,186600,186900,186500,952
|
|
20240607,135000,95333397500,186600,186400,186600,186300,1290
|
|
20240607,134900,95092910400,186300,186300,186400,186300,511
|
|
20240607,134800,94997697100,186400,186300,186500,186200,1178
|
|
20240607,134700,94778192600,186300,186600,186600,186200,930
|
|
20240607,134600,94604875200,186500,186700,186700,186400,1191
|
|
20240607,134500,94382753100,186600,186600,186800,186600,896
|
|
20240607,134400,94215467000,186600,186700,186900,186600,712
|
|
20240607,134300,94082513000,186700,186600,186800,186600,1180
|
|
20240607,134200,93862197400,186700,186500,186800,186500,1150
|
|
20240607,134100,93647636100,186500,186600,186700,186400,784
|
|
20240607,134000,93501381400,186600,186600,186700,186400,648
|
|
20240607,133900,93380512700,186500,186300,186700,186300,2900
|
|
20240607,133800,92840093200,186300,186500,186600,186300,938
|
|
20240607,133700,92665238100,186500,186600,186800,186500,1463
|
|
20240607,133600,92392236600,186700,186400,186800,186300,1553
|
|
20240607,133500,92102556300,186500,186800,186800,186400,2493
|
|
20240607,133400,91637546200,186700,186800,186900,186600,643
|
|
20240607,133300,91517488400,186700,187000,187100,186700,1882
|
|
20240607,133200,91165772400,186900,186800,187000,186800,767
|
|
20240607,133100,91022409200,186800,186900,187000,186700,499
|
|
20240607,133000,90929170200,186800,186900,186900,186700,708
|
|
20240607,132900,90796914600,186800,187000,187000,186800,1148
|
|
20240607,132800,90582370800,187000,187100,187200,186900,1494
|
|
20240607,132700,90302951000,187200,187300,187500,187000,3237
|
|
20240607,132600,89697271800,187400,187700,187700,187300,1543
|
|
20240607,132500,89407961600,187700,187900,187900,187600,712
|
|
20240607,132400,89274308100,188000,187800,188100,187700,912
|
|
20240607,132300,89102977900,187800,188200,188200,187700,1749
|
|
20240607,132200,88774223600,188100,188200,188300,188100,881
|
|
20240607,132100,88608454400,188200,188200,188400,188200,309
|
|
20240607,132000,88550259300,188200,188100,188300,188000,1085
|
|
20240607,131900,88346181200,188100,188400,188400,188000,2149
|
|
20240607,131800,87942007400,188300,188700,188700,188300,1329
|
|
20240607,131700,87691611000,188600,188600,188700,188400,706
|
|
20240607,131600,87558539700,188400,189200,189200,188400,3177
|
|
20240607,131500,86958841300,189100,189200,189400,189000,729
|
|
20240607,131400,86820982500,189100,189200,189200,189000,1383
|
|
20240607,131300,86559501600,189200,189400,189400,189100,1502
|
|
20240607,131200,86275351900,189300,189200,189500,189100,451
|
|
20240607,131100,86189967900,189200,189400,189400,189100,1336
|
|
20240607,131000,85937168600,189200,190000,190000,189200,1681
|
|
20240607,130900,85618284800,189900,189900,190000,189700,1043
|
|
20240607,130800,85420239700,189800,189800,189900,189800,553
|
|
20240607,130700,85315260900,189800,189800,190000,189700,984
|
|
20240607,130600,85128400000,189800,189500,189900,189500,390
|
|
20240607,130500,85054411700,189500,189400,189800,189200,1155
|
|
20240607,130400,84835585100,189400,189500,189500,189200,1029
|
|
20240607,130300,84640766800,189500,189500,189600,189400,456
|
|
20240607,130200,84554369200,189400,189600,189600,189400,518
|
|
20240607,130100,84456204000,189600,189900,189900,189600,796
|
|
20240607,130000,84305197900,189900,189800,189900,189800,532
|
|
20240607,125900,84204199200,189900,189900,189900,189800,314
|
|
20240607,125800,84144599500,189900,189900,190000,189800,1227
|
|
20240607,125700,83911565300,189900,189500,190000,189500,1928
|
|
20240607,125600,83545680000,189600,190000,190000,189400,1096
|
|
20240607,125500,83337694200,189900,189800,190000,189800,1060
|
|
20240607,125400,83136437400,189800,189300,189900,189200,1739
|
|
20240607,125300,82806846300,189200,189200,189300,189100,411
|
|
20240607,125200,82729078100,189300,189200,189300,189100,317
|
|
20240607,125100,82669100800,189300,189300,189500,189200,880
|
|
20240607,125000,82502524800,189300,189400,189400,189200,438
|
|
20240607,124900,82419612500,189400,189300,189500,189300,627
|
|
20240607,124800,82300861000,189300,189100,189300,189000,872
|
|
20240607,124700,82135890700,189100,189300,189300,189000,424
|
|
20240607,124600,82055700400,189200,188600,189300,188600,1204
|
|
20240607,124500,81828133400,188700,188500,188800,188400,533
|
|
20240607,124400,81727608100,188600,188700,188700,188400,952
|
|
20240607,124300,81548062400,188700,188800,188800,188700,80
|
|
20240607,124200,81532962300,188800,188700,189100,188700,1512
|
|
20240607,124100,81247479000,188700,188900,189100,188600,715
|
|
20240607,124000,81112418000,189000,189100,189100,188800,452
|
|
20240607,123900,81026991900,189100,188900,189100,188800,381
|
|
20240607,123800,80954991300,188700,188600,189200,188500,1745
|
|
20240607,123700,80625372700,188600,188400,188600,188400,214
|
|
20240607,123600,80585032300,188400,188500,188500,188400,278
|
|
20240607,123500,80532631600,188500,188600,188600,188400,103
|
|
20240607,123400,80513216600,188500,188300,188600,188200,677
|
|
20240607,123300,80385690500,188300,188300,188800,188200,1682
|
|
20240607,123200,80068482700,188300,188300,188400,188200,900
|
|
20240607,123100,79899015500,188400,188600,188700,188300,1247
|
|
20240607,123000,79664007900,188600,188600,188700,188500,309
|
|
20240607,122900,79605737100,188600,188600,188700,188600,333
|
|
20240607,122800,79542914800,188600,188700,188700,188600,364
|
|
20240607,122700,79474255200,188600,188700,188800,188600,404
|
|
20240607,122600,79398021400,188700,188700,188800,188600,459
|
|
20240607,122500,79311406500,188700,188700,188800,188700,327
|
|
20240607,122400,79249683200,188800,188700,188900,188600,779
|
|
20240607,122300,79102661700,188600,188800,188800,188600,573
|
|
20240607,122200,78994525100,188800,189000,189200,188700,885
|
|
20240607,122100,78827263100,189100,189400,189500,189100,1270
|
|
20240607,122000,78586885900,189500,189100,189600,189100,1134
|
|
20240607,121900,78372159900,189100,188900,189200,188900,1134
|
|
20240607,121800,78157820300,188900,188600,188900,188500,1537
|
|
20240607,121700,77867809200,188500,188500,188600,188400,1773
|
|
20240607,121600,77533603600,188500,188300,188500,188100,704
|
|
20240607,121500,77401052300,188200,187900,188200,187800,1713
|
|
20240607,121400,77079059200,187800,187600,187900,187600,296
|
|
20240607,121300,77023467500,187900,187700,187900,187600,984
|
|
20240607,121200,76838731200,187800,187700,187800,187600,373
|
|
20240607,121100,76768722500,187600,187700,187700,187600,113
|
|
20240607,121000,76747520400,187700,187700,187700,187600,354
|
|
20240607,120900,76681092700,187700,187600,187800,187600,131
|
|
20240607,120800,76656497400,187700,187900,187900,187600,186
|
|
20240607,120700,76621580000,187900,187800,188000,187700,709
|
|
20240607,120600,76488366200,187900,187800,187900,187700,343
|
|
20240607,120500,76423951100,187700,187800,187800,187700,99
|
|
20240607,120400,76405361800,187800,187900,187900,187700,164
|
|
20240607,120300,76374562600,187900,187900,187900,187800,161
|
|
20240607,120200,76344318100,187800,187900,187900,187700,234
|
|
20240607,120100,76300361900,187900,187700,187900,187700,1005
|
|
20240607,120000,76111555400,187700,187700,187800,187600,661
|
|
20240607,115900,75987473700,187700,187700,187800,187600,460
|
|
20240607,115800,75901131400,187800,187400,187800,187400,913
|
|
20240607,115700,75729862900,187500,187300,187500,187200,658
|
|
20240607,115600,75606606400,187300,187200,187300,187200,91
|
|
20240607,115500,75589566900,187300,187300,187300,187200,377
|
|
20240607,115400,75518982800,187200,187300,187300,187200,289
|
|
20240607,115300,75464863400,187200,187500,187500,187200,670
|
|
20240607,115200,75339373500,187400,187500,187600,187400,1104
|
|
20240607,115100,75132420700,187600,187500,187600,187400,404
|
|
20240607,115000,75056669500,187500,187400,187500,187300,262
|
|
20240607,114900,75007560700,187400,187300,187500,187300,312
|
|
20240607,114800,74949080300,187200,187300,187400,187200,221
|
|
20240607,114700,74907686400,187200,187100,187300,187100,174
|
|
20240607,114600,74875114800,187000,187200,187300,187000,472
|
|
20240607,114500,74786754400,187100,187200,187400,187000,490
|
|
20240607,114400,74695040800,187100,187100,187200,187000,184
|
|
20240607,114300,74660617200,187100,187100,187200,187000,244
|
|
20240607,114200,74614968600,187100,186500,187200,186500,976
|
|
20240607,114100,74432643500,186500,186800,186800,186400,2438
|
|
20240607,114000,73977810900,186800,186700,186900,186700,204
|
|
20240607,113900,73939707100,186600,186800,186800,186600,415
|
|
20240607,113800,73862222200,186700,186800,187000,186700,896
|
|
20240607,113700,73694871000,186900,186900,187000,186800,220
|
|
20240607,113600,73653755400,187000,186700,187000,186700,608
|
|
20240607,113500,73540135700,186700,186900,187000,186700,764
|
|
20240607,113400,73397382500,187000,187300,187400,187000,474
|
|
20240607,113300,73308679200,187400,187100,187400,187100,344
|
|
20240607,113200,73244271200,186900,187100,187100,186900,663
|
|
20240607,113100,73120271200,187000,187000,187100,186900,599
|
|
20240607,113000,73008234200,186900,187100,187100,186800,1638
|
|
20240607,112900,72701996400,187000,187100,187200,187000,353
|
|
20240607,112800,72635940900,187200,186900,187200,186900,280
|
|
20240607,112700,72583559200,187000,186800,187100,186800,518
|
|
20240607,112600,72486714200,186800,187100,187100,186800,950
|
|
20240607,112500,72309122900,187100,187100,187300,187100,282
|
|
20240607,112400,72256342300,187000,187100,187200,186900,188
|
|
20240607,112300,72221177500,187100,187000,187100,186800,514
|
|
20240607,112200,72125082900,186900,186700,187000,186700,756
|
|
20240607,112100,71983856800,186700,186700,186800,186500,1086
|
|
20240607,112000,71781130600,186700,187100,187100,186700,1698
|
|
20240607,111900,71463826800,187100,187300,187400,187000,1946
|
|
20240607,111800,71099580900,187400,187700,187700,187400,1146
|
|
20240607,111700,70884628300,187700,187700,187700,187600,340
|
|
20240607,111600,70820818100,187600,187900,187900,187500,466
|
|
20240607,111500,70733366800,187800,188000,188000,187800,307
|
|
20240607,111400,70675675000,187900,187800,188100,187700,601
|
|
20240607,111300,70562774600,187700,187700,187900,187700,301
|
|
20240607,111200,70506268700,187800,188000,188100,187700,577
|
|
20240607,111100,70397818200,188100,188100,188200,188000,529
|
|
20240607,111000,70298342700,188100,188700,188700,188000,678
|
|
20240607,110900,70170633200,188600,188600,188700,188600,499
|
|
20240607,110800,70076481400,188600,188400,188600,188400,624
|
|
20240607,110700,69958847800,188400,188200,188500,188100,824
|
|
20240607,110600,69803714000,188200,188000,188200,188000,448
|
|
20240607,110500,69719419700,188000,188200,188200,188000,582
|
|
20240607,110400,69609976100,188200,188400,188500,188000,843
|
|
20240607,110300,69451334100,188300,188700,188700,188300,1917
|
|
20240607,110200,69089952000,188700,188800,188800,188700,590
|
|
20240607,110100,68978608100,188800,189100,189200,188700,631
|
|
20240607,110000,68859320600,189100,189000,189300,188800,2452
|
|
20240607,105900,68395876200,189000,188700,189000,188700,805
|
|
20240607,105800,68243819800,188800,188800,189000,188700,868
|
|
20240607,105700,68079915000,188700,188000,188800,187900,3330
|
|
20240607,105600,67452363700,188000,188100,188200,188000,1507
|
|
20240607,105500,67168887600,188100,188200,188200,188100,255
|
|
20240607,105400,67120904600,188100,187900,188200,187900,660
|
|
20240607,105300,66996799200,188000,187500,188000,187500,1757
|
|
20240607,105200,66666806600,187400,187600,187600,187300,261
|
|
20240607,105100,66617876400,187600,187400,187600,187200,857
|
|
20240607,105000,66457325600,187400,187500,187500,187300,364
|
|
20240607,104900,66389118800,187400,187400,187600,187300,361
|
|
20240607,104800,66321466300,187600,187400,187600,187300,629
|
|
20240607,104700,66203547300,187400,187500,187600,187400,362
|
|
20240607,104600,66135680400,187500,186900,187600,186900,1701
|
|
20240607,104500,65817441700,186900,187000,187000,186800,422
|
|
20240607,104400,65738563200,186800,187100,187200,186800,1522
|
|
20240607,104300,65453953300,187000,186700,187100,186700,1045
|
|
20240607,104200,65258569200,186800,186600,186800,186500,1123
|
|
20240607,104100,65048956500,186600,186900,186900,186600,965
|
|
20240607,104000,64868753400,186900,187000,187400,186800,1124
|
|
20240607,103900,64658585700,187100,187700,187800,187100,1590
|
|
20240607,103800,64360598600,187800,187500,187800,187400,898
|
|
20240607,103700,64192163400,187500,187600,187700,187500,1685
|
|
20240607,103600,63876108900,187700,187700,187700,187500,537
|
|
20240607,103500,63775359100,187700,187700,187800,187600,372
|
|
20240607,103400,63705539000,187800,188100,188300,187800,1353
|
|
20240607,103300,63451052500,188100,187500,188100,187400,2366
|
|
20240607,103200,63006834100,187400,187200,187500,187200,694
|
|
20240607,103100,62876859600,187200,187400,187400,187100,626
|
|
20240607,103000,62759640900,187300,187000,187500,186900,873
|
|
20240607,102900,62596192900,186900,187100,187100,186900,685
|
|
20240607,102800,62468111500,187000,186900,187100,186900,328
|
|
20240607,102700,62406770600,187000,187000,187000,186900,466
|
|
20240607,102600,62319646400,186900,187200,187200,186800,1199
|
|
20240607,102500,62095437300,187200,187100,187300,187100,418
|
|
20240607,102400,62017175100,187100,187600,187800,187100,1514
|
|
20240607,102300,61733516800,187800,187700,187900,187500,756
|
|
20240607,102200,61591631800,187900,187700,188000,187500,697
|
|
20240607,102100,61460776900,187600,187500,187700,187100,409
|
|
20240607,102000,61384116800,187500,187900,187900,187500,908
|
|
20240607,101900,61213750100,187700,188100,188300,187500,1361
|
|
20240607,101800,60957789900,188100,187600,188200,187600,1976
|
|
20240607,101700,60586526800,187600,187400,187700,187400,905
|
|
20240607,101600,60416765500,187300,187300,187500,187000,1696
|
|
20240607,101500,60099242700,187400,187300,187400,187100,1350
|
|
20240607,101400,59846323000,187100,187200,187300,187000,1126
|
|
20240607,101300,59635587700,187100,187000,187400,186900,1424
|
|
20240607,101200,59369091000,186900,186000,187000,185900,3537
|
|
20240607,101100,58709649300,186000,186400,186500,185900,955
|
|
20240607,101000,58531882700,186400,185900,186600,185900,2605
|
|
20240607,100900,58046597100,185900,185300,185900,185200,3642
|
|
20240607,100800,57371182800,185300,185800,185800,185300,3220
|
|
20240607,100700,56773751700,185800,186100,186100,185700,2847
|
|
20240607,100600,56244526900,186100,185900,186100,185800,2361
|
|
20240607,100500,55805534800,185800,185600,185800,185400,2634
|
|
20240607,100400,55316629200,185600,186500,186500,185400,7039
|
|
20240607,100300,54007641000,186600,186300,186800,186000,7289
|
|
20240607,100200,52649546000,186300,186700,186800,186300,2616
|
|
20240607,100100,52161690600,186800,187200,187200,186700,1242
|
|
20240607,100000,51929404300,187200,186700,187300,186300,6990
|
|
20240607,095900,50623868600,186700,186500,187500,186300,5209
|
|
20240607,095800,49650357500,186500,187600,187600,185900,15030
|
|
20240607,095700,46847269100,187600,188000,188000,187500,1909
|
|
20240607,095600,46488819500,187900,188400,188500,187800,4568
|
|
20240607,095500,45629780200,188500,188500,188600,188400,1885
|
|
20240607,095400,45274460500,188600,188800,188800,188500,1348
|
|
20240607,095300,45020230100,188800,188800,188900,188500,2108
|
|
20240607,095200,44622504900,188800,189200,189200,188700,4266
|
|
20240607,095100,43816467900,189200,189900,189900,189100,2154
|
|
20240607,095000,43408374700,189700,190100,190100,189700,2104
|
|
20240607,094900,43008835800,190100,190100,190200,190000,1391
|
|
20240607,094800,42744480000,190000,190000,190100,189900,1949
|
|
20240607,094700,42374173000,190100,190300,190400,190000,4325
|
|
20240607,094600,41551760100,190200,190500,190600,190100,3083
|
|
20240607,094500,40964976400,190500,190300,190600,190200,2242
|
|
20240607,094400,40538208200,190200,190200,190300,190200,649
|
|
20240607,094300,40414744300,190300,190200,190300,190000,1458
|
|
20240607,094200,40137539800,190200,190000,190300,190000,3195
|
|
20240607,094100,39530210000,190100,190500,190700,190000,2689
|
|
20240607,094000,39018751600,190700,191000,191200,190500,1712
|
|
20240607,093900,38692213400,191000,191000,191300,190900,2039
|
|
20240607,093800,38302569600,191100,190900,191100,190800,2387
|
|
20240607,093700,37846766800,190900,190800,190900,190600,670
|
|
20240607,093600,37718979600,190800,190400,190800,190300,1913
|
|
20240607,093500,37354495200,190400,190300,190500,190200,2811
|
|
20240607,093400,36819703700,190400,190500,190500,190300,3555
|
|
20240607,093300,36142823600,190500,190400,190700,190300,1555
|
|
20240607,093200,35846753600,190400,190700,190800,190300,1332
|
|
20240607,093100,35593041400,190500,190900,190900,190200,4328
|
|
20240607,093000,34769123900,190800,191100,191200,190800,2193
|
|
20240607,092900,34350393000,191200,191400,191500,191200,1252
|
|
20240607,092800,34110861300,191400,191400,191400,190900,2144
|
|
20240607,092700,33701026000,191200,191900,192000,190400,6505
|
|
20240607,092600,32457317900,192000,192000,192300,191100,4520
|
|
20240607,092500,31591352900,192000,191200,192500,191100,7250
|
|
20240607,092400,30200590000,191200,191100,191200,190900,1953
|
|
20240607,092300,29827416500,191100,191000,191200,190900,1663
|
|
20240607,092200,29509743900,191100,190700,191100,190500,2071
|
|
20240607,092100,29114266200,190700,190800,190800,190100,2652
|
|
20240607,092000,28609436700,190500,190800,191400,190300,4600
|
|
20240607,091900,27730574500,190900,189700,190900,189600,2372
|
|
20240607,091800,27279411200,189700,191000,191100,189500,6313
|
|
20240607,091700,26077329900,191000,191100,191200,190700,6066
|
|
20240607,091600,24918894800,191100,190600,191200,190500,3801
|
|
20240607,091500,24193434500,190600,190700,190900,190300,4035
|
|
20240607,091400,23424073900,190800,189300,190800,189300,7727
|
|
20240607,091300,21955046300,189400,188700,189400,188100,2534
|
|
20240607,091200,21477349700,188700,189700,190000,188700,7784
|
|
20240607,091100,20002697400,189600,189000,189900,188900,5196
|
|
20240607,091000,19018073800,189300,188200,189700,188000,12298
|
|
20240607,090900,16693326500,188100,187400,188200,187000,4360
|
|
20240607,090800,15875149900,187500,185700,187500,185600,6133
|
|
20240607,090700,14731368000,185700,186500,187000,185500,6494
|
|
20240607,090600,13522542800,186400,185300,186500,185200,5106
|
|
20240607,090500,12574767300,185300,186100,186800,185200,9956
|
|
20240607,090400,10724777900,185700,187600,187700,185600,5990
|
|
20240607,090300,9607347300,187600,187500,188900,187400,5174
|
|
20240607,090200,8634366900,188300,187600,189000,187000,9035
|
|
20240607,090100,6937520500,187800,185900,188900,185000,15098
|
|
20240607,090000,4127940600,185600,187000,188500,185600,21482
|