573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183000,1996392400,70100,70100,70100,70100,22029
|
|
20240621,182900,1996392400,70100,70100,70100,70100,0
|
|
20240621,182800,1996392400,70100,70100,70100,70100,0
|
|
20240621,182700,1996392400,70100,70100,70100,70100,0
|
|
20240621,182600,1996392400,70100,70100,70100,70100,0
|
|
20240621,182500,1996392400,70100,70100,70100,70100,0
|
|
20240621,182400,1996392400,70100,70100,70100,70100,0
|
|
20240621,182300,1996392400,70100,70100,70100,70100,0
|
|
20240621,182200,1996392400,70100,70100,70100,70100,0
|
|
20240621,182100,1996392400,70100,70100,70100,70100,0
|
|
20240621,182000,1996392400,70100,70100,70100,70100,0
|
|
20240621,181900,1996392400,70100,70100,70100,70100,0
|
|
20240621,181800,1996392400,70100,70100,70100,70100,0
|
|
20240621,181700,1996392400,70100,70100,70100,70100,0
|
|
20240621,181600,1996392400,70100,70100,70100,70100,0
|
|
20240621,181500,1996392400,70100,70100,70100,70100,0
|
|
20240621,181400,1996392400,70100,70100,70100,70100,0
|
|
20240621,181300,1996392400,70100,70100,70100,70100,0
|
|
20240621,181200,1996392400,70100,70100,70100,70100,0
|
|
20240621,181100,1996392400,70100,70100,70100,70100,0
|
|
20240621,181000,1996392400,70100,70100,70100,70100,0
|
|
20240621,180900,1996392400,70100,70100,70100,70100,0
|
|
20240621,180800,1996392400,70100,70100,70100,70100,0
|
|
20240621,180700,1996392400,70100,70100,70100,70100,0
|
|
20240621,180600,1996392400,70100,70100,70100,70100,0
|
|
20240621,180500,1996392400,70100,70100,70100,70100,0
|
|
20240621,180400,1996392400,70100,70100,70100,70100,0
|
|
20240621,180300,1996392400,70100,70100,70100,70100,0
|
|
20240621,180200,1996392400,70100,70100,70100,70100,0
|
|
20240621,180100,1996392400,70100,70100,70100,70100,0
|
|
20240621,180000,1996392400,70100,70100,70100,70100,22029
|
|
20240621,175900,1996392400,70100,70100,70100,70100,0
|
|
20240621,175800,1996392400,70100,70100,70100,70100,0
|
|
20240621,175700,1996392400,70100,70100,70100,70100,0
|
|
20240621,175600,1996392400,70100,70100,70100,70100,0
|
|
20240621,175500,1996392400,70100,70100,70100,70100,0
|
|
20240621,175400,1996392400,70100,70100,70100,70100,0
|
|
20240621,175300,1996392400,70100,70100,70100,70100,0
|
|
20240621,175200,1996392400,70100,70100,70100,70100,0
|
|
20240621,175100,1996392400,70100,70100,70100,70100,0
|
|
20240621,175000,1996392400,70100,70100,70100,70100,0
|
|
20240621,174900,1996392400,70100,70100,70100,70100,0
|
|
20240621,174800,1996392400,70100,70100,70100,70100,0
|
|
20240621,174700,1996392400,70100,70100,70100,70100,0
|
|
20240621,174600,1996392400,70100,70100,70100,70100,0
|
|
20240621,174500,1996392400,70100,70100,70100,70100,0
|
|
20240621,174400,1996392400,70100,70100,70100,70100,0
|
|
20240621,174300,1996392400,70100,70100,70100,70100,0
|
|
20240621,174200,1996392400,70100,70100,70100,70100,0
|
|
20240621,174100,1996392400,70100,70100,70100,70100,0
|
|
20240621,174000,1996392400,70100,70100,70100,70100,0
|
|
20240621,173900,1996392400,70100,70100,70100,70100,0
|
|
20240621,173800,1996392400,70100,70100,70100,70100,0
|
|
20240621,173700,1996392400,70100,70100,70100,70100,0
|
|
20240621,173600,1996392400,70100,70100,70100,70100,0
|
|
20240621,173500,1996392400,70100,70100,70100,70100,0
|
|
20240621,173400,1996392400,70100,70100,70100,70100,0
|
|
20240621,173300,1996392400,70100,70100,70100,70100,0
|
|
20240621,173200,1996392400,70100,70100,70100,70100,0
|
|
20240621,173100,1996392400,70100,70100,70100,70100,0
|
|
20240621,173000,1996392400,70100,70100,70100,70100,22029
|
|
20240621,172900,1996392400,70100,70100,70100,70100,0
|
|
20240621,172800,1996392400,70100,70100,70100,70100,0
|
|
20240621,172700,1996392400,70100,70100,70100,70100,0
|
|
20240621,172600,1996392400,70100,70100,70100,70100,0
|
|
20240621,172500,1996392400,70100,70100,70100,70100,0
|
|
20240621,172400,1996392400,70100,70100,70100,70100,0
|
|
20240621,172300,1996392400,70100,70100,70100,70100,0
|
|
20240621,172200,1996392400,70100,70100,70100,70100,0
|
|
20240621,172100,1996392400,70100,70100,70100,70100,0
|
|
20240621,172000,1996392400,70100,70100,70100,70100,0
|
|
20240621,171900,1996392400,70100,70100,70100,70100,0
|
|
20240621,171800,1996392400,70100,70100,70100,70100,0
|
|
20240621,171700,1996392400,70100,70100,70100,70100,0
|
|
20240621,171600,1996392400,70100,70100,70100,70100,0
|
|
20240621,171500,1996392400,70100,70100,70100,70100,0
|
|
20240621,171400,1996392400,70100,70100,70100,70100,0
|
|
20240621,171300,1996392400,70100,70100,70100,70100,0
|
|
20240621,171200,1996392400,70100,70100,70100,70100,0
|
|
20240621,171100,1996392400,70100,70100,70100,70100,0
|
|
20240621,171000,1996392400,70100,70100,70100,70100,0
|
|
20240621,170900,1996392400,70100,70100,70100,70100,0
|
|
20240621,170800,1996392400,70100,70100,70100,70100,0
|
|
20240621,170700,1996392400,70100,70100,70100,70100,0
|
|
20240621,170600,1996392400,70100,70100,70100,70100,0
|
|
20240621,170500,1996392400,70100,70100,70100,70100,0
|
|
20240621,170400,1996392400,70100,70100,70100,70100,0
|
|
20240621,170300,1996392400,70100,70100,70100,70100,0
|
|
20240621,170200,1996392400,70100,70100,70100,70100,0
|
|
20240621,170100,1996392400,70100,70100,70100,70100,0
|
|
20240621,170000,1996392400,70100,70100,70100,70100,22029
|
|
20240621,165900,1996392400,70100,70100,70100,70100,0
|
|
20240621,165800,1996392400,70100,70100,70100,70100,0
|
|
20240621,165700,1996392400,70100,70100,70100,70100,0
|
|
20240621,165600,1996392400,70100,70100,70100,70100,0
|
|
20240621,165500,1996392400,70100,70100,70100,70100,0
|
|
20240621,165400,1996392400,70100,70100,70100,70100,0
|
|
20240621,165300,1996392400,70100,70100,70100,70100,0
|
|
20240621,165200,1996392400,70100,70100,70100,70100,0
|
|
20240621,165100,1996392400,70100,70100,70100,70100,0
|
|
20240621,165000,1996392400,70100,70100,70100,70100,0
|
|
20240621,164900,1996392400,70100,70100,70100,70100,0
|
|
20240621,164800,1996392400,70100,70100,70100,70100,0
|
|
20240621,164700,1996392400,70100,70100,70100,70100,0
|
|
20240621,164600,1996392400,70100,70100,70100,70100,0
|
|
20240621,164500,1996392400,70100,70100,70100,70100,0
|
|
20240621,164400,1996392400,70100,70100,70100,70100,0
|
|
20240621,164300,1996392400,70100,70100,70100,70100,0
|
|
20240621,164200,1996392400,70100,70100,70100,70100,0
|
|
20240621,164100,1996392400,70100,70100,70100,70100,0
|
|
20240621,164000,1996392400,70100,70100,70100,70100,0
|
|
20240621,163900,1996392400,70100,70100,70100,70100,0
|
|
20240621,163800,1996392400,70100,70100,70100,70100,0
|
|
20240621,163700,1996392400,70100,70100,70100,70100,0
|
|
20240621,163600,1996392400,70100,70100,70100,70100,0
|
|
20240621,163500,1996392400,70100,70100,70100,70100,0
|
|
20240621,163400,1996392400,70100,70100,70100,70100,0
|
|
20240621,163300,1996392400,70100,70100,70100,70100,0
|
|
20240621,163200,1996392400,70100,70100,70100,70100,0
|
|
20240621,163100,1996392400,70100,70100,70100,70100,0
|
|
20240621,163000,1996392400,70100,70100,70100,70100,22029
|
|
20240621,162900,1996392400,70100,70100,70100,70100,0
|
|
20240621,162800,1996392400,70100,70100,70100,70100,0
|
|
20240621,162700,1996392400,70100,70100,70100,70100,0
|
|
20240621,162600,1996392400,70100,70100,70100,70100,0
|
|
20240621,162500,1996392400,70100,70100,70100,70100,0
|
|
20240621,162400,1996392400,70100,70100,70100,70100,0
|
|
20240621,162300,1996392400,70100,70100,70100,70100,0
|
|
20240621,162200,1996392400,70100,70100,70100,70100,0
|
|
20240621,162100,1996392400,70100,70100,70100,70100,0
|
|
20240621,162000,1996392400,70100,70100,70100,70100,0
|
|
20240621,161900,1996392400,70100,70100,70100,70100,0
|
|
20240621,161800,1996392400,70100,70100,70100,70100,0
|
|
20240621,161700,1996392400,70100,70100,70100,70100,0
|
|
20240621,161600,1996392400,70100,70100,70100,70100,0
|
|
20240621,161500,1996392400,70100,70100,70100,70100,0
|
|
20240621,161400,1996392400,70100,70100,70100,70100,0
|
|
20240621,161300,1996392400,70100,70100,70100,70100,0
|
|
20240621,161200,1996392400,70100,70100,70100,70100,0
|
|
20240621,161100,1996392400,70100,70100,70100,70100,0
|
|
20240621,161000,1996392400,70100,70100,70100,70100,0
|
|
20240621,160900,1996392400,70100,70100,70100,70100,0
|
|
20240621,160800,1996392400,70100,70100,70100,70100,0
|
|
20240621,160700,1996392400,70100,70100,70100,70100,0
|
|
20240621,160600,1996392400,70100,70100,70100,70100,0
|
|
20240621,160500,1996392400,70100,70100,70100,70100,0
|
|
20240621,160400,1996392400,70100,70100,70100,70100,0
|
|
20240621,160300,1996392400,70100,70100,70100,70100,0
|
|
20240621,160200,1996392400,70100,70100,70100,70100,0
|
|
20240621,160100,1996392400,70100,70100,70100,70100,0
|
|
20240621,160000,1996392400,70100,70100,70100,70100,22029
|
|
20240621,155900,1996392400,70100,70100,70100,70100,0
|
|
20240621,155800,1996392400,70100,70100,70100,70100,0
|
|
20240621,155700,1996392400,70100,70100,70100,70100,0
|
|
20240621,155600,1996392400,70100,70100,70100,70100,0
|
|
20240621,155500,1996392400,70100,70100,70100,70100,0
|
|
20240621,155400,1996392400,70100,70100,70100,70100,0
|
|
20240621,155300,1996392400,70100,70100,70100,70100,0
|
|
20240621,155200,1996392400,70100,70100,70100,70100,0
|
|
20240621,155100,1996392400,70100,70100,70100,70100,0
|
|
20240621,155000,1996392400,70100,70100,70100,70100,0
|
|
20240621,154900,1996392400,70100,70100,70100,70100,0
|
|
20240621,154800,1996392400,70100,70100,70100,70100,0
|
|
20240621,154700,1996392400,70100,70100,70100,70100,0
|
|
20240621,154600,1996392400,70100,70100,70100,70100,0
|
|
20240621,154500,1996392400,70100,70100,70100,70100,0
|
|
20240621,154400,1996392400,70100,70100,70100,70100,0
|
|
20240621,154300,1996392400,70100,70100,70100,70100,0
|
|
20240621,154200,1996392400,70100,70100,70100,70100,0
|
|
20240621,154100,1996392400,70100,70100,70100,70100,0
|
|
20240621,154000,1996392400,70100,70100,70100,70100,0
|
|
20240621,153900,1996392400,70100,70100,70100,70100,0
|
|
20240621,153800,1996392400,70100,70100,70100,70100,0
|
|
20240621,153700,1996392400,70100,70100,70100,70100,0
|
|
20240621,153600,1996392400,70100,70100,70100,70100,0
|
|
20240621,153500,1996392400,70100,70100,70100,70100,0
|
|
20240621,153400,1996392400,70100,70100,70100,70100,0
|
|
20240621,153300,1996392400,70100,70100,70100,70100,0
|
|
20240621,153200,1996392400,70100,70100,70100,70100,0
|
|
20240621,153100,1996392400,70100,70100,70100,70100,0
|
|
20240621,153000,1996392400,70100,70100,70100,70100,44058
|
|
20240621,152900,452159500,70100,70100,70100,70100,0
|
|
20240621,152800,452159500,70100,70100,70100,70100,0
|
|
20240621,152700,452159500,70100,70100,70100,70100,0
|
|
20240621,152600,452159500,70100,70100,70100,70100,0
|
|
20240621,152500,452159500,70100,70100,70100,70100,0
|
|
20240621,152400,452159500,70100,70100,70100,70100,0
|
|
20240621,152300,452159500,70100,70100,70100,70100,0
|
|
20240621,152200,452159500,70100,70100,70100,70100,0
|
|
20240621,152100,452159500,70100,70100,70100,70100,0
|
|
20240621,152000,452159500,70100,70100,70100,70100,0
|
|
20240621,151900,452159500,70100,70400,70400,70100,42
|
|
20240621,151800,449207200,70400,70400,70400,70100,15
|
|
20240621,151700,448152100,70400,70400,70400,70400,26
|
|
20240621,151600,446321700,70400,70400,70400,70400,4
|
|
20240621,151500,446040100,70400,70300,70400,70100,10
|
|
20240621,151400,445338000,70300,70300,70300,70300,4
|
|
20240621,151300,445056800,70300,70300,70300,70100,6
|
|
20240621,151200,444635400,70300,70300,70300,70300,5
|
|
20240621,151100,444283900,70300,70300,70300,70300,4
|
|
20240621,151000,444002700,70300,70200,70300,70100,30
|
|
20240621,150900,441896700,70300,70300,70300,70300,6
|
|
20240621,150800,441474900,70300,70300,70300,70300,0
|
|
20240621,150700,441474900,70300,70300,70300,70300,11
|
|
20240621,150600,440701600,70100,70200,70200,70100,19
|
|
20240621,150500,439368100,70300,70300,70300,70300,4
|
|
20240621,150400,439086900,70200,70200,70200,70200,0
|
|
20240621,150300,439086900,70200,70200,70200,70200,19
|
|
20240621,150200,437753100,70100,70300,70300,70100,7
|
|
20240621,150100,437261600,70300,70300,70300,70300,4
|
|
20240621,150000,436980400,70300,70300,70300,70100,8
|
|
20240621,145900,436418200,70300,70300,70300,70300,0
|
|
20240621,145800,436418200,70300,70300,70300,70100,8
|
|
20240621,145700,435856400,70300,70300,70300,70300,7
|
|
20240621,145600,435364300,70300,70300,70300,70300,4
|
|
20240621,145500,435083100,70100,70100,70100,70100,1
|
|
20240621,145400,435013000,70300,70300,70300,70100,10
|
|
20240621,145300,434310600,70300,70300,70300,70300,2
|
|
20240621,145200,434170000,70300,70300,70400,70300,12
|
|
20240621,145100,433326100,70300,70300,70300,70100,21
|
|
20240621,145000,431850200,70300,70300,70300,70100,8
|
|
20240621,144900,431288400,70300,70300,70300,70300,7
|
|
20240621,144800,430796300,70300,70300,70300,70300,6
|
|
20240621,144700,430374500,70100,70100,70100,70100,0
|
|
20240621,144600,430374500,70100,70100,70200,70100,20
|
|
20240621,144500,428970900,70300,70300,70300,70300,3
|
|
20240621,144400,428760000,70100,70100,70100,70100,0
|
|
20240621,144300,428760000,70100,70100,70100,70100,0
|
|
20240621,144200,428760000,70100,70100,70100,70100,0
|
|
20240621,144100,428760000,70100,70200,70200,70100,18
|
|
20240621,144000,427496800,70100,70000,70200,70000,198
|
|
20240621,143900,413623300,70100,70100,70100,70100,3
|
|
20240621,143800,413413000,70100,70000,70100,70000,5
|
|
20240621,143700,413062900,70100,70100,70100,70100,0
|
|
20240621,143600,413062900,70100,70100,70100,69900,8
|
|
20240621,143500,412502700,70100,70000,70100,70000,14
|
|
20240621,143400,411522600,70000,70100,70100,69900,550
|
|
20240621,143300,373007200,70200,70200,70200,70200,8
|
|
20240621,143200,372445600,70200,70100,70200,70100,8
|
|
20240621,143100,371884200,70200,70200,70200,70200,6
|
|
20240621,143000,371463000,70200,70100,70200,70100,2
|
|
20240621,142900,371322700,70100,70400,70400,70100,312
|
|
20240621,142800,349424700,70200,70300,70300,70200,20
|
|
20240621,142700,348019000,70300,70300,70300,70300,3
|
|
20240621,142600,347808100,70300,70300,70300,70300,0
|
|
20240621,142500,347808100,70300,70300,70300,70300,7
|
|
20240621,142400,347316000,70300,70300,70300,70300,3
|
|
20240621,142300,347105100,70300,70300,70300,70300,4
|
|
20240621,142200,346823900,70300,70300,70300,70300,10
|
|
20240621,142100,346120900,70300,70300,70300,70300,0
|
|
20240621,142000,346120900,70300,70300,70300,70300,3
|
|
20240621,141900,345910000,70300,70300,70300,70300,1
|
|
20240621,141800,345839700,70200,70300,70300,70200,37
|
|
20240621,141700,343242000,70200,70200,70200,70200,0
|
|
20240621,141600,343242000,70200,70300,70300,70200,6
|
|
20240621,141500,342820500,70300,70300,70300,70300,11
|
|
20240621,141400,342047200,70200,70300,70300,70200,8
|
|
20240621,141300,341485100,70300,70300,70300,70300,0
|
|
20240621,141200,341485100,70300,70200,70300,70200,35
|
|
20240621,141100,339026600,70300,70300,70300,70300,3
|
|
20240621,141000,338815700,70300,70300,70300,70300,4
|
|
20240621,140900,338534500,70200,70200,70200,70200,1
|
|
20240621,140800,338464300,70200,70200,70200,70200,1
|
|
20240621,140700,338394100,70200,70300,70300,70200,12
|
|
20240621,140600,337550600,70200,70200,70200,70200,1
|
|
20240621,140500,337480400,70300,70300,70300,70300,4
|
|
20240621,140400,337199200,70200,70200,70200,70200,0
|
|
20240621,140300,337199200,70200,70300,70300,70200,19
|
|
20240621,140200,335863900,70300,70300,70300,70300,4
|
|
20240621,140100,335582700,70300,70300,70300,70300,1
|
|
20240621,140000,335512400,70200,70200,70200,70200,0
|
|
20240621,135900,335512400,70200,70200,70200,70200,0
|
|
20240621,135800,335512400,70200,70200,70200,70200,0
|
|
20240621,135700,335512400,70200,70200,70200,70200,0
|
|
20240621,135600,335512400,70200,70500,70500,70200,304
|
|
20240621,135500,314144400,70500,70500,70500,70500,0
|
|
20240621,135400,314144400,70500,70500,70500,70500,7
|
|
20240621,135300,313650900,70500,70500,70500,70500,0
|
|
20240621,135200,313650900,70500,70500,70500,70300,11
|
|
20240621,135100,312876000,70500,70500,70500,70500,14
|
|
20240621,135000,311889000,70300,70300,70300,70300,0
|
|
20240621,134900,311889000,70300,70500,70500,70300,6
|
|
20240621,134800,311466600,70500,70500,70500,70500,10
|
|
20240621,134700,310761600,70500,70500,70500,70500,0
|
|
20240621,134600,310761600,70500,70500,70500,70500,9
|
|
20240621,134500,310127100,70500,70500,70500,70500,0
|
|
20240621,134400,310127100,70500,70500,70500,70500,6
|
|
20240621,134300,309704100,70500,70500,70500,70500,4
|
|
20240621,134200,309422100,70500,70500,70500,70500,0
|
|
20240621,134100,309422100,70500,70500,70500,70500,4
|
|
20240621,134000,309140100,70500,70500,70500,70500,7
|
|
20240621,133900,308646600,70500,70500,70500,70500,8
|
|
20240621,133800,308082600,70500,70500,70500,70500,0
|
|
20240621,133700,308082600,70500,70500,70500,70500,0
|
|
20240621,133600,308082600,70500,70500,70500,70500,4
|
|
20240621,133500,307800600,70500,70500,70500,70500,3
|
|
20240621,133400,307589100,70300,70300,70300,70300,0
|
|
20240621,133300,307589100,70300,70500,70500,70300,5
|
|
20240621,133200,307237000,70500,70500,70500,70500,0
|
|
20240621,133100,307237000,70500,70400,70500,70400,8
|
|
20240621,133000,306673100,70400,70400,70400,70400,0
|
|
20240621,132900,306673100,70400,70300,70400,70300,14
|
|
20240621,132800,305688500,70300,70500,70500,70300,6
|
|
20240621,132700,305265900,70500,70400,70500,70300,32
|
|
20240621,132600,303013200,70500,70500,70500,70300,6
|
|
20240621,132500,302590600,70500,70500,70500,70500,7
|
|
20240621,132400,302097100,70500,70500,70500,70300,7
|
|
20240621,132300,301604000,70500,70500,70500,70500,7
|
|
20240621,132200,301110500,70500,70500,70500,70300,7
|
|
20240621,132100,300617400,70500,70500,70500,70500,0
|
|
20240621,132000,300617400,70500,70500,70500,70500,3
|
|
20240621,131900,300405900,70500,70500,70500,70500,4
|
|
20240621,131800,300123900,70500,70500,70500,70500,7
|
|
20240621,131700,299630400,70500,70500,70500,70500,0
|
|
20240621,131600,299630400,70500,70500,70500,70500,2
|
|
20240621,131500,299489400,70500,70500,70500,70500,3
|
|
20240621,131400,299277900,70500,70500,70500,70300,6
|
|
20240621,131300,298855300,70500,70500,70500,70500,4
|
|
20240621,131200,298573300,70500,70500,70500,70500,9
|
|
20240621,131100,297938800,70500,70500,70500,70500,0
|
|
20240621,131000,297938800,70500,70500,70500,70500,6
|
|
20240621,130900,297515800,70500,70500,70500,70500,3
|
|
20240621,130800,297304300,70500,70500,70500,70500,0
|
|
20240621,130700,297304300,70500,70500,70500,70300,7
|
|
20240621,130600,296811200,70500,70500,70500,70500,3
|
|
20240621,130500,296599700,70500,70500,70500,70300,9
|
|
20240621,130400,295965600,70500,70500,70500,70500,1
|
|
20240621,130300,295895100,70500,70500,70500,70500,0
|
|
20240621,130200,295895100,70500,70500,70500,70500,4
|
|
20240621,130100,295613100,70500,70500,70500,70500,0
|
|
20240621,130000,295613100,70500,70500,70500,70300,9
|
|
20240621,125900,294979000,70500,70300,70500,70300,2
|
|
20240621,125800,294838200,70500,70400,70500,70300,25
|
|
20240621,125700,293078500,70500,70500,70500,70500,4
|
|
20240621,125600,292796500,70500,70500,70500,70500,0
|
|
20240621,125500,292796500,70500,70300,70500,70300,5
|
|
20240621,125400,292444200,70500,70500,70500,70500,3
|
|
20240621,125300,292232700,70500,70500,70500,70300,5
|
|
20240621,125200,291880800,70300,70500,70500,70300,5
|
|
20240621,125100,291528500,70500,70500,70500,70500,0
|
|
20240621,125000,291528500,70500,70500,70500,70500,4
|
|
20240621,124900,291246500,70300,70500,70500,70300,6
|
|
20240621,124800,290824100,70500,70400,70500,70400,3
|
|
20240621,124700,290612800,70500,70500,70500,70400,8
|
|
20240621,124600,290049100,70500,70400,70500,70300,23
|
|
20240621,124500,288430200,70500,70500,70500,70500,3
|
|
20240621,124400,288218700,70500,70500,70500,70500,3
|
|
20240621,124300,288007200,70500,70500,70500,70500,0
|
|
20240621,124200,288007200,70500,70500,70500,70500,1
|
|
20240621,124100,287936700,70300,70500,70500,70300,8
|
|
20240621,124000,287373500,70500,70500,70500,70500,0
|
|
20240621,123900,287373500,70500,70500,70500,70300,14
|
|
20240621,123800,286386700,70500,70500,70500,70500,0
|
|
20240621,123700,286386700,70500,70500,70500,70500,0
|
|
20240621,123600,286386700,70500,70500,70500,70500,4
|
|
20240621,123500,286104700,70300,70300,70300,70300,0
|
|
20240621,123400,286104700,70300,70600,70600,70300,199
|
|
20240621,123300,272094400,70600,70600,70600,70600,1
|
|
20240621,123200,272023800,70400,70600,70600,70400,9
|
|
20240621,123100,271389200,70600,70600,70600,70600,3
|
|
20240621,123000,271177400,70600,70600,70600,70600,3
|
|
20240621,122900,270965600,70600,70600,70600,70600,0
|
|
20240621,122800,270965600,70600,70600,70600,70600,4
|
|
20240621,122700,270683200,70600,70600,70600,70600,3
|
|
20240621,122600,270471400,70400,70400,70400,70400,0
|
|
20240621,122500,270471400,70400,70600,70600,70400,4
|
|
20240621,122400,270189200,70600,70600,70600,70600,3
|
|
20240621,122300,269977400,70600,70600,70600,70600,4
|
|
20240621,122200,269695000,70600,70600,70600,70600,1
|
|
20240621,122100,269624400,70600,70600,70600,70600,3
|
|
20240621,122000,269412600,70600,70600,70600,70600,0
|
|
20240621,121900,269412600,70600,70400,70600,70400,2
|
|
20240621,121800,269271600,70600,70600,70600,70600,4
|
|
20240621,121700,268989200,70600,70600,70600,70600,0
|
|
20240621,121600,268989200,70600,70600,70600,70600,0
|
|
20240621,121500,268989200,70600,70600,70600,70600,4
|
|
20240621,121400,268706800,70300,70600,70600,70300,178
|
|
20240621,121300,256178200,70400,70400,70400,70400,0
|
|
20240621,121200,256178200,70400,70400,70400,70400,1
|
|
20240621,121100,256107800,70600,70600,70600,70600,0
|
|
20240621,121000,256107800,70600,70600,70600,70400,21
|
|
20240621,120900,254626200,70600,70600,70600,70600,3
|
|
20240621,120800,254414400,70500,70500,70500,70500,8
|
|
20240621,120700,253850400,70500,70500,70500,70500,4
|
|
20240621,120600,253568400,70500,70500,70500,70500,3
|
|
20240621,120500,253356900,70400,70500,70500,70400,8
|
|
20240621,120400,252793400,70500,70500,70500,70500,0
|
|
20240621,120300,252793400,70500,70500,70500,70500,0
|
|
20240621,120200,252793400,70500,70400,70500,70400,8
|
|
20240621,120100,252229900,70500,70500,70500,70500,0
|
|
20240621,120000,252229900,70500,70500,70500,70500,4
|
|
20240621,115900,251947900,70400,70400,70400,70400,5
|
|
20240621,115800,251595900,70400,70400,70400,70400,6
|
|
20240621,115700,251173500,70500,70500,70500,70500,15
|
|
20240621,115600,250116000,70500,70500,70500,70500,1
|
|
20240621,115500,250045500,70500,70400,70500,70400,8
|
|
20240621,115400,249481600,70500,70500,70500,70500,1
|
|
20240621,115300,249411100,70400,70400,70400,70400,28
|
|
20240621,115200,247439900,70300,70400,70400,70300,11
|
|
20240621,115100,246665600,70400,70400,70400,70400,3
|
|
20240621,115000,246454400,70400,70400,70400,70400,1
|
|
20240621,114900,246384000,70300,70300,70300,70300,7
|
|
20240621,114800,245891900,70400,70400,70400,70400,0
|
|
20240621,114700,245891900,70400,70400,70400,70400,4
|
|
20240621,114600,245610300,70300,70300,70300,70300,0
|
|
20240621,114500,245610300,70300,70300,70300,70300,7
|
|
20240621,114400,245118200,70400,70400,70400,70400,3
|
|
20240621,114300,244907000,70400,70400,70400,70400,5
|
|
20240621,114200,244555000,70400,70400,70400,70400,0
|
|
20240621,114100,244555000,70400,70400,70400,70400,0
|
|
20240621,114000,244555000,70400,70400,70400,70400,8
|
|
20240621,113900,243991800,70300,70300,70300,70300,11
|
|
20240621,113800,243218500,70300,70500,70500,70300,46
|
|
20240621,113700,239980800,70500,70500,70500,70500,0
|
|
20240621,113600,239980800,70500,70500,70500,70500,3
|
|
20240621,113500,239769300,70500,70500,70500,70500,0
|
|
20240621,113400,239769300,70500,70500,70500,70500,3
|
|
20240621,113300,239557800,70400,70600,70700,70400,109
|
|
20240621,113200,231861500,70400,70400,70400,70400,1
|
|
20240621,113100,231791100,70400,70500,70500,70400,47
|
|
20240621,113000,228478300,70600,70600,70600,70600,1
|
|
20240621,112900,228407700,70400,70400,70400,70400,0
|
|
20240621,112800,228407700,70400,70400,70400,70400,0
|
|
20240621,112700,228407700,70400,70600,70600,70400,264
|
|
20240621,112600,209782900,70700,70700,70700,70700,7
|
|
20240621,112500,209288000,70500,70500,70500,70500,1
|
|
20240621,112400,209217500,70700,70700,70700,70700,10
|
|
20240621,112300,208510500,70500,70700,70700,70500,15
|
|
20240621,112200,207451000,70700,70700,70700,70700,3
|
|
20240621,112100,207238900,70700,70700,70700,70700,7
|
|
20240621,112000,206744000,70700,70700,70700,70700,4
|
|
20240621,111900,206461200,70700,70700,70700,70700,3
|
|
20240621,111800,206249100,70500,70500,70700,70500,12
|
|
20240621,111700,205401900,70700,70700,70700,70700,0
|
|
20240621,111600,205401900,70700,70700,70700,70700,3
|
|
20240621,111500,205189800,70700,70700,70700,70700,1
|
|
20240621,111400,205119100,70700,70700,70700,70700,3
|
|
20240621,111300,204907000,70500,70500,70500,70500,0
|
|
20240621,111200,204907000,70500,70500,70500,70500,0
|
|
20240621,111100,204907000,70500,70500,70500,70500,1
|
|
20240621,111000,204836500,70500,70500,70500,70500,11
|
|
20240621,110900,204061000,70500,70700,70700,70500,7
|
|
20240621,110800,203566900,70600,70700,70700,70600,26
|
|
20240621,110700,201731000,70600,70600,70600,70600,8
|
|
20240621,110600,201166200,70500,70500,70500,70500,9
|
|
20240621,110500,200531700,70500,70300,70500,70300,12
|
|
20240621,110400,199685900,70500,70500,70500,70500,3
|
|
20240621,110300,199474400,70400,70400,70400,70400,9
|
|
20240621,110200,198840800,70400,70400,70400,70400,0
|
|
20240621,110100,198840800,70400,70400,70400,70400,7
|
|
20240621,110000,198348000,70300,70300,70300,70300,0
|
|
20240621,105900,198348000,70300,70300,70300,70300,0
|
|
20240621,105800,198348000,70300,70300,70300,70300,1
|
|
20240621,105700,198277700,70300,70300,70300,70300,0
|
|
20240621,105600,198277700,70300,70300,70300,70300,16
|
|
20240621,105500,197152900,70200,70200,70200,70200,71
|
|
20240621,105400,192168700,70200,70200,70200,70200,0
|
|
20240621,105300,192168700,70200,70300,70300,70200,89
|
|
20240621,105200,185919600,70300,70300,70300,70300,118
|
|
20240621,105100,177624200,70300,70400,70400,70300,50
|
|
20240621,105000,174105100,70400,70400,70400,70400,0
|
|
20240621,104900,174105100,70400,70400,70400,70400,0
|
|
20240621,104800,174105100,70400,70400,70400,70400,0
|
|
20240621,104700,174105100,70400,70400,70400,70400,0
|
|
20240621,104600,174105100,70400,70500,70500,70400,120
|
|
20240621,104500,165646900,70500,70500,70500,70500,2
|
|
20240621,104400,165505900,70700,70700,70700,70700,6
|
|
20240621,104300,165081700,70700,70700,70700,70700,4
|
|
20240621,104200,164798900,70700,70700,70700,70500,12
|
|
20240621,104100,163951700,70700,70700,70700,70700,0
|
|
20240621,104000,163951700,70700,70700,70700,70700,0
|
|
20240621,103900,163951700,70700,70700,70700,70700,3
|
|
20240621,103800,163739600,70700,70700,70700,70700,3
|
|
20240621,103700,163527500,70700,70700,70700,70700,0
|
|
20240621,103600,163527500,70700,70700,70700,70700,15
|
|
20240621,103500,162467000,70600,70500,70600,70500,93
|
|
20240621,103400,155909000,70600,70600,70600,70600,0
|
|
20240621,103300,155909000,70600,70500,70600,70500,43
|
|
20240621,103200,152877100,70500,70500,70500,70500,0
|
|
20240621,103100,152877100,70500,70500,70500,70500,0
|
|
20240621,103000,152877100,70500,70400,70500,70400,4
|
|
20240621,102900,152595200,70500,70500,70500,70500,0
|
|
20240621,102800,152595200,70500,70500,70500,70500,4
|
|
20240621,102700,152313200,70500,70500,70500,70500,0
|
|
20240621,102600,152313200,70500,70500,70500,70500,0
|
|
20240621,102500,152313200,70500,70500,70500,70500,0
|
|
20240621,102400,152313200,70500,70400,70500,70300,36
|
|
20240621,102300,149779700,70500,70500,70500,70500,0
|
|
20240621,102200,149779700,70500,70500,70500,70500,15
|
|
20240621,102100,148722200,70500,70500,70500,70500,7
|
|
20240621,102000,148228700,70500,70500,70500,70500,1
|
|
20240621,101900,148158200,70500,70500,70500,70500,4
|
|
20240621,101800,147876200,70500,70500,70500,70500,3
|
|
20240621,101700,147664700,70400,70400,70400,70400,1
|
|
20240621,101600,147594300,70500,70500,70500,70500,0
|
|
20240621,101500,147594300,70500,70500,70500,70500,3
|
|
20240621,101400,147382800,70400,70400,70400,70400,0
|
|
20240621,101300,147382800,70400,70400,70400,70400,3
|
|
20240621,101200,147171600,70300,70400,70400,70300,21
|
|
20240621,101100,145695200,70200,70200,70200,70200,0
|
|
20240621,101000,145695200,70200,70200,70200,70200,0
|
|
20240621,100900,145695200,70200,70500,70500,70200,103
|
|
20240621,100800,138461700,70500,70500,70500,70500,3
|
|
20240621,100700,138250200,70500,70500,70500,70500,21
|
|
20240621,100600,136769700,70500,70500,70500,70500,3
|
|
20240621,100500,136558200,70600,70600,70600,70600,7
|
|
20240621,100400,136064000,70500,70500,70500,70500,1
|
|
20240621,100300,135993500,70500,70500,70500,70500,13
|
|
20240621,100200,135077000,70500,70500,70500,70500,0
|
|
20240621,100100,135077000,70500,70500,70500,70500,4
|
|
20240621,100000,134795000,70400,70500,70500,70400,8
|
|
20240621,095900,134231400,70400,70400,70400,70400,97
|
|
20240621,095800,127402600,70400,70400,70400,70400,3
|
|
20240621,095700,127191400,70300,70300,70300,70300,0
|
|
20240621,095600,127191400,70300,70200,70300,70200,6
|
|
20240621,095500,126769700,70300,70300,70300,70300,0
|
|
20240621,095400,126769700,70300,70300,70300,70300,3
|
|
20240621,095300,126558800,70200,70400,70400,70200,34
|
|
20240621,095200,124169100,70300,70300,70300,70300,1
|
|
20240621,095100,124098800,70400,70400,70400,70400,3
|
|
20240621,095000,123887600,70300,70300,70300,70300,6
|
|
20240621,094900,123465800,70400,70400,70400,70400,10
|
|
20240621,094800,122761800,70300,70300,70300,70300,0
|
|
20240621,094700,122761800,70300,70300,70300,70300,46
|
|
20240621,094600,119528000,70300,70300,70300,70300,2
|
|
20240621,094500,119387400,70300,70300,70300,70300,14
|
|
20240621,094400,118403200,70300,70300,70300,70300,7
|
|
20240621,094300,117911100,70300,70300,70300,70300,21
|
|
20240621,094200,116434800,70300,70300,70300,70300,0
|
|
20240621,094100,116434800,70300,70300,70300,70300,7
|
|
20240621,094000,115942700,70300,70300,70300,70300,4
|
|
20240621,093900,115661500,70300,70300,70300,70300,3
|
|
20240621,093800,115450600,70200,70200,70200,70200,0
|
|
20240621,093700,115450600,70200,70200,70200,70200,0
|
|
20240621,093600,115450600,70200,70200,70200,70200,7
|
|
20240621,093500,114959200,70200,70400,70400,70100,602
|
|
20240621,093400,72681600,70500,70400,70500,70400,5
|
|
20240621,093300,72329500,70400,70400,70400,70400,40
|
|
20240621,093200,69513500,70400,70400,70400,70400,4
|
|
20240621,093100,69231900,70400,70400,70400,70400,4
|
|
20240621,093000,68950300,70400,70400,70400,70400,4
|
|
20240621,092900,68668700,70400,70400,70400,70400,0
|
|
20240621,092800,68668700,70400,70300,70400,70300,24
|
|
20240621,092700,66981100,70400,70400,70400,70400,5
|
|
20240621,092600,66629100,70400,70400,70400,70400,29
|
|
20240621,092500,64587500,70400,70400,70400,70400,4
|
|
20240621,092400,64305900,70300,70300,70300,70300,11
|
|
20240621,092300,63532600,70400,70400,70400,70400,0
|
|
20240621,092200,63532600,70400,70600,70600,70400,126
|
|
20240621,092100,54653900,70400,70600,70600,70400,600
|
|
20240621,092000,12387500,70600,70600,70600,70600,0
|
|
20240621,091900,12387500,70600,70600,70600,70600,0
|
|
20240621,091800,12387500,70600,70600,70600,70600,2
|
|
20240621,091700,12246300,70600,70600,70600,70600,0
|
|
20240621,091600,12246300,70600,70600,70600,70600,0
|
|
20240621,091500,12246300,70600,70700,70800,70600,28
|
|
20240621,091400,10267600,70600,70600,70600,70600,1
|
|
20240621,091300,10197000,70600,70600,70600,70600,0
|
|
20240621,091200,10197000,70600,70600,70600,70600,6
|
|
20240621,091100,9773400,70700,70700,70700,70700,3
|
|
20240621,091000,9561300,70700,70700,70700,70700,4
|
|
20240621,090900,9278500,70700,70700,70700,70700,13
|
|
20240621,090800,8359400,70700,70700,70700,70700,0
|
|
20240621,090700,8359400,70700,70700,70700,70700,0
|
|
20240621,090600,8359400,70700,70700,70700,70700,2
|
|
20240621,090500,8218000,70700,70700,70700,70700,26
|
|
20240621,090400,6379800,70800,70800,70800,70800,0
|
|
20240621,090300,6379800,70800,70800,70800,70800,2
|
|
20240621,090200,6238200,70800,70800,70800,70800,0
|
|
20240621,090100,6238200,70800,70800,70800,70800,10
|
|
20240621,090000,5530200,70900,70900,70900,70900,78
|