677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,201400,170695800,97700,97700,97700,97700,74
|
|
20240621,201300,170695800,97700,97700,97700,97700,0
|
|
20240621,201200,170695800,97700,97700,97700,97700,0
|
|
20240621,201100,170695800,97700,97700,97700,97700,0
|
|
20240621,201000,170695800,97700,97700,97700,97700,0
|
|
20240621,200900,170695800,97700,97700,97700,97700,0
|
|
20240621,200800,170695800,97700,97700,97700,97700,0
|
|
20240621,200700,170695800,97700,97700,97700,97700,0
|
|
20240621,200600,170695800,97700,97700,97700,97700,0
|
|
20240621,200500,170695800,97700,97700,97700,97700,0
|
|
20240621,200400,170695800,97700,97700,97700,97700,0
|
|
20240621,200300,170695800,97700,97700,97700,97700,0
|
|
20240621,200200,170695800,97700,97700,97700,97700,0
|
|
20240621,200100,170695800,97700,97700,97700,97700,0
|
|
20240621,200000,170695800,97700,97700,97700,97700,0
|
|
20240621,195900,170695800,97700,97700,97700,97700,0
|
|
20240621,195800,170695800,97700,97700,97700,97700,0
|
|
20240621,195700,170695800,97700,97700,97700,97700,0
|
|
20240621,195600,170695800,97700,97700,97700,97700,0
|
|
20240621,195500,170695800,97700,97700,97700,97700,0
|
|
20240621,195400,170695800,97700,97700,97700,97700,0
|
|
20240621,195300,170695800,97700,97700,97700,97700,0
|
|
20240621,195200,170695800,97700,97700,97700,97700,0
|
|
20240621,195100,170695800,97700,97700,97700,97700,0
|
|
20240621,195000,170695800,97700,97700,97700,97700,0
|
|
20240621,194900,170695800,97700,97700,97700,97700,0
|
|
20240621,194800,170695800,97700,97700,97700,97700,0
|
|
20240621,194700,170695800,97700,97700,97700,97700,0
|
|
20240621,194600,170695800,97700,97700,97700,97700,0
|
|
20240621,194500,170695800,97700,97700,97700,97700,0
|
|
20240621,194400,170695800,97700,97700,97700,97700,74
|
|
20240621,194300,170695800,97700,97700,97700,97700,0
|
|
20240621,194200,170695800,97700,97700,97700,97700,0
|
|
20240621,194100,170695800,97700,97700,97700,97700,0
|
|
20240621,194000,170695800,97700,97700,97700,97700,0
|
|
20240621,193900,170695800,97700,97700,97700,97700,0
|
|
20240621,193800,170695800,97700,97700,97700,97700,0
|
|
20240621,193700,170695800,97700,97700,97700,97700,0
|
|
20240621,193600,170695800,97700,97700,97700,97700,0
|
|
20240621,193500,170695800,97700,97700,97700,97700,0
|
|
20240621,193400,170695800,97700,97700,97700,97700,0
|
|
20240621,193300,170695800,97700,97700,97700,97700,0
|
|
20240621,193200,170695800,97700,97700,97700,97700,0
|
|
20240621,193100,170695800,97700,97700,97700,97700,0
|
|
20240621,193000,170695800,97700,97700,97700,97700,0
|
|
20240621,192900,170695800,97700,97700,97700,97700,0
|
|
20240621,192800,170695800,97700,97700,97700,97700,0
|
|
20240621,192700,170695800,97700,97700,97700,97700,0
|
|
20240621,192600,170695800,97700,97700,97700,97700,0
|
|
20240621,192500,170695800,97700,97700,97700,97700,0
|
|
20240621,192400,170695800,97700,97700,97700,97700,0
|
|
20240621,192300,170695800,97700,97700,97700,97700,0
|
|
20240621,192200,170695800,97700,97700,97700,97700,0
|
|
20240621,192100,170695800,97700,97700,97700,97700,0
|
|
20240621,192000,170695800,97700,97700,97700,97700,0
|
|
20240621,191900,170695800,97700,97700,97700,97700,0
|
|
20240621,191800,170695800,97700,97700,97700,97700,0
|
|
20240621,191700,170695800,97700,97700,97700,97700,0
|
|
20240621,191600,170695800,97700,97700,97700,97700,0
|
|
20240621,191500,170695800,97700,97700,97700,97700,0
|
|
20240621,191400,170695800,97700,97700,97700,97700,74
|
|
20240621,191300,170695800,97700,97700,97700,97700,0
|
|
20240621,191200,170695800,97700,97700,97700,97700,0
|
|
20240621,191100,170695800,97700,97700,97700,97700,0
|
|
20240621,191000,170695800,97700,97700,97700,97700,0
|
|
20240621,190900,170695800,97700,97700,97700,97700,0
|
|
20240621,190800,170695800,97700,97700,97700,97700,0
|
|
20240621,190700,170695800,97700,97700,97700,97700,0
|
|
20240621,190600,170695800,97700,97700,97700,97700,0
|
|
20240621,190500,170695800,97700,97700,97700,97700,0
|
|
20240621,190400,170695800,97700,97700,97700,97700,0
|
|
20240621,190300,170695800,97700,97700,97700,97700,0
|
|
20240621,190200,170695800,97700,97700,97700,97700,0
|
|
20240621,190100,170695800,97700,97700,97700,97700,0
|
|
20240621,190000,170695800,97700,97700,97700,97700,0
|
|
20240621,185900,170695800,97700,97700,97700,97700,0
|
|
20240621,185800,170695800,97700,97700,97700,97700,0
|
|
20240621,185700,170695800,97700,97700,97700,97700,0
|
|
20240621,185600,170695800,97700,97700,97700,97700,0
|
|
20240621,185500,170695800,97700,97700,97700,97700,0
|
|
20240621,185400,170695800,97700,97700,97700,97700,0
|
|
20240621,185300,170695800,97700,97700,97700,97700,0
|
|
20240621,185200,170695800,97700,97700,97700,97700,0
|
|
20240621,185100,170695800,97700,97700,97700,97700,0
|
|
20240621,185000,170695800,97700,97700,97700,97700,0
|
|
20240621,184900,170695800,97700,97700,97700,97700,0
|
|
20240621,184800,170695800,97700,97700,97700,97700,0
|
|
20240621,184700,170695800,97700,97700,97700,97700,0
|
|
20240621,184600,170695800,97700,97700,97700,97700,0
|
|
20240621,184500,170695800,97700,97700,97700,97700,0
|
|
20240621,184400,170695800,97700,97700,97700,97700,74
|
|
20240621,184300,170695800,97700,97700,97700,97700,0
|
|
20240621,184200,170695800,97700,97700,97700,97700,0
|
|
20240621,184100,170695800,97700,97700,97700,97700,0
|
|
20240621,184000,170695800,97700,97700,97700,97700,0
|
|
20240621,183900,170695800,97700,97700,97700,97700,0
|
|
20240621,183800,170695800,97700,97700,97700,97700,0
|
|
20240621,183700,170695800,97700,97700,97700,97700,0
|
|
20240621,183600,170695800,97700,97700,97700,97700,0
|
|
20240621,183500,170695800,97700,97700,97700,97700,0
|
|
20240621,183400,170695800,97700,97700,97700,97700,0
|
|
20240621,183300,170695800,97700,97700,97700,97700,0
|
|
20240621,183200,170695800,97700,97700,97700,97700,0
|
|
20240621,183100,170695800,97700,97700,97700,97700,0
|
|
20240621,183000,170695800,97700,97700,97700,97700,0
|
|
20240621,182900,170695800,97700,97700,97700,97700,0
|
|
20240621,182800,170695800,97700,97700,97700,97700,0
|
|
20240621,182700,170695800,97700,97700,97700,97700,0
|
|
20240621,182600,170695800,97700,97700,97700,97700,0
|
|
20240621,182500,170695800,97700,97700,97700,97700,0
|
|
20240621,182400,170695800,97700,97700,97700,97700,0
|
|
20240621,182300,170695800,97700,97700,97700,97700,0
|
|
20240621,182200,170695800,97700,97700,97700,97700,0
|
|
20240621,182100,170695800,97700,97700,97700,97700,0
|
|
20240621,182000,170695800,97700,97700,97700,97700,0
|
|
20240621,181900,170695800,97700,97700,97700,97700,0
|
|
20240621,181800,170695800,97700,97700,97700,97700,0
|
|
20240621,181700,170695800,97700,97700,97700,97700,0
|
|
20240621,181600,170695800,97700,97700,97700,97700,0
|
|
20240621,181500,170695800,97700,97700,97700,97700,0
|
|
20240621,181400,170695800,97700,97700,97700,97700,74
|
|
20240621,181300,170695800,97700,97700,97700,97700,0
|
|
20240621,181200,170695800,97700,97700,97700,97700,0
|
|
20240621,181100,170695800,97700,97700,97700,97700,0
|
|
20240621,181000,170695800,97700,97700,97700,97700,0
|
|
20240621,180900,170695800,97700,97700,97700,97700,0
|
|
20240621,180800,170695800,97700,97700,97700,97700,0
|
|
20240621,180700,170695800,97700,97700,97700,97700,0
|
|
20240621,180600,170695800,97700,97700,97700,97700,0
|
|
20240621,180500,170695800,97700,97700,97700,97700,0
|
|
20240621,180400,170695800,97700,97700,97700,97700,0
|
|
20240621,180300,170695800,97700,97700,97700,97700,0
|
|
20240621,180200,170695800,97700,97700,97700,97700,0
|
|
20240621,180100,170695800,97700,97700,97700,97700,0
|
|
20240621,180000,170695800,97700,97700,97700,97700,0
|
|
20240621,175900,170695800,97700,97700,97700,97700,0
|
|
20240621,175800,170695800,97700,97700,97700,97700,0
|
|
20240621,175700,170695800,97700,97700,97700,97700,0
|
|
20240621,175600,170695800,97700,97700,97700,97700,0
|
|
20240621,175500,170695800,97700,97700,97700,97700,0
|
|
20240621,175400,170695800,97700,97700,97700,97700,0
|
|
20240621,175300,170695800,97700,97700,97700,97700,0
|
|
20240621,175200,170695800,97700,97700,97700,97700,0
|
|
20240621,175100,170695800,97700,97700,97700,97700,0
|
|
20240621,175000,170695800,97700,97700,97700,97700,0
|
|
20240621,174900,170695800,97700,97700,97700,97700,0
|
|
20240621,174800,170695800,97700,97700,97700,97700,0
|
|
20240621,174700,170695800,97700,97700,97700,97700,0
|
|
20240621,174600,170695800,97700,97700,97700,97700,0
|
|
20240621,174500,170695800,97700,97700,97700,97700,0
|
|
20240621,174400,170695800,97700,97700,97700,97700,74
|
|
20240621,174300,170695800,97700,97700,97700,97700,0
|
|
20240621,174200,170695800,97700,97700,97700,97700,0
|
|
20240621,174100,170695800,97700,97700,97700,97700,0
|
|
20240621,174000,170695800,97700,97700,97700,97700,0
|
|
20240621,173900,170695800,97700,97700,97700,97700,0
|
|
20240621,173800,170695800,97700,97700,97700,97700,0
|
|
20240621,173700,170695800,97700,97700,97700,97700,0
|
|
20240621,173600,170695800,97700,97700,97700,97700,0
|
|
20240621,173500,170695800,97700,97700,97700,97700,0
|
|
20240621,173400,170695800,97700,97700,97700,97700,0
|
|
20240621,173300,170695800,97700,97700,97700,97700,0
|
|
20240621,173200,170695800,97700,97700,97700,97700,0
|
|
20240621,173100,170695800,97700,97700,97700,97700,0
|
|
20240621,173000,170695800,97700,97700,97700,97700,0
|
|
20240621,172900,170695800,97700,97700,97700,97700,0
|
|
20240621,172800,170695800,97700,97700,97700,97700,0
|
|
20240621,172700,170695800,97700,97700,97700,97700,0
|
|
20240621,172600,170695800,97700,97700,97700,97700,0
|
|
20240621,172500,170695800,97700,97700,97700,97700,0
|
|
20240621,172400,170695800,97700,97700,97700,97700,0
|
|
20240621,172300,170695800,97700,97700,97700,97700,0
|
|
20240621,172200,170695800,97700,97700,97700,97700,0
|
|
20240621,172100,170695800,97700,97700,97700,97700,0
|
|
20240621,172000,170695800,97700,97700,97700,97700,0
|
|
20240621,171900,170695800,97700,97700,97700,97700,0
|
|
20240621,171800,170695800,97700,97700,97700,97700,0
|
|
20240621,171700,170695800,97700,97700,97700,97700,0
|
|
20240621,171600,170695800,97700,97700,97700,97700,0
|
|
20240621,171500,170695800,97700,97700,97700,97700,0
|
|
20240621,171400,170695800,97700,97700,97700,97700,74
|
|
20240621,171300,170695800,97700,97700,97700,97700,0
|
|
20240621,171200,170695800,97700,97700,97700,97700,0
|
|
20240621,171100,170695800,97700,97700,97700,97700,0
|
|
20240621,171000,170695800,97700,97700,97700,97700,0
|
|
20240621,170900,170695800,97700,97700,97700,97700,0
|
|
20240621,170800,170695800,97700,97700,97700,97700,0
|
|
20240621,170700,170695800,97700,97700,97700,97700,0
|
|
20240621,170600,170695800,97700,97700,97700,97700,0
|
|
20240621,170500,170695800,97700,97700,97700,97700,0
|
|
20240621,170400,170695800,97700,97700,97700,97700,0
|
|
20240621,170300,170695800,97700,97700,97700,97700,0
|
|
20240621,170200,170695800,97700,97700,97700,97700,0
|
|
20240621,170100,170695800,97700,97700,97700,97700,0
|
|
20240621,170000,170695800,97700,97700,97700,97700,0
|
|
20240621,165900,170695800,97700,97700,97700,97700,0
|
|
20240621,165800,170695800,97700,97700,97700,97700,0
|
|
20240621,165700,170695800,97700,97700,97700,97700,0
|
|
20240621,165600,170695800,97700,97700,97700,97700,0
|
|
20240621,165500,170695800,97700,97700,97700,97700,0
|
|
20240621,165400,170695800,97700,97700,97700,97700,0
|
|
20240621,165300,170695800,97700,97700,97700,97700,0
|
|
20240621,165200,170695800,97700,97700,97700,97700,0
|
|
20240621,165100,170695800,97700,97700,97700,97700,0
|
|
20240621,165000,170695800,97700,97700,97700,97700,0
|
|
20240621,164900,170695800,97700,97700,97700,97700,0
|
|
20240621,164800,170695800,97700,97700,97700,97700,0
|
|
20240621,164700,170695800,97700,97700,97700,97700,0
|
|
20240621,164600,170695800,97700,97700,97700,97700,0
|
|
20240621,164500,170695800,97700,97700,97700,97700,0
|
|
20240621,164400,170695800,97700,97700,97700,97700,74
|
|
20240621,164300,170695800,97700,97700,97700,97700,0
|
|
20240621,164200,170695800,97700,97700,97700,97700,0
|
|
20240621,164100,170695800,97700,97700,97700,97700,0
|
|
20240621,164000,170695800,97700,97700,97700,97700,0
|
|
20240621,163900,170695800,97700,97700,97700,97700,0
|
|
20240621,163800,170695800,97700,97700,97700,97700,0
|
|
20240621,163700,170695800,97700,97700,97700,97700,0
|
|
20240621,163600,170695800,97700,97700,97700,97700,0
|
|
20240621,163500,170695800,97700,97700,97700,97700,0
|
|
20240621,163400,170695800,97700,97700,97700,97700,0
|
|
20240621,163300,170695800,97700,97700,97700,97700,0
|
|
20240621,163200,170695800,97700,97700,97700,97700,0
|
|
20240621,163100,170695800,97700,97700,97700,97700,0
|
|
20240621,163000,170695800,97700,97700,97700,97700,0
|
|
20240621,162900,170695800,97700,97700,97700,97700,0
|
|
20240621,162800,170695800,97700,97700,97700,97700,0
|
|
20240621,162700,170695800,97700,97700,97700,97700,0
|
|
20240621,162600,170695800,97700,97700,97700,97700,0
|
|
20240621,162500,170695800,97700,97700,97700,97700,0
|
|
20240621,162400,170695800,97700,97700,97700,97700,0
|
|
20240621,162300,170695800,97700,97700,97700,97700,0
|
|
20240621,162200,170695800,97700,97700,97700,97700,0
|
|
20240621,162100,170695800,97700,97700,97700,97700,0
|
|
20240621,162000,170695800,97700,97700,97700,97700,0
|
|
20240621,161900,170695800,97700,97700,97700,97700,0
|
|
20240621,161800,170695800,97700,97700,97700,97700,0
|
|
20240621,161700,170695800,97700,97700,97700,97700,0
|
|
20240621,161600,170695800,97700,97700,97700,97700,0
|
|
20240621,161500,170695800,97700,97700,97700,97700,0
|
|
20240621,161400,170695800,97700,97700,97700,97700,74
|
|
20240621,161300,170695800,97700,97700,97700,97700,0
|
|
20240621,161200,170695800,97700,97700,97700,97700,0
|
|
20240621,161100,170695800,97700,97700,97700,97700,0
|
|
20240621,161000,170695800,97700,97700,97700,97700,0
|
|
20240621,160900,170695800,97700,97700,97700,97700,0
|
|
20240621,160800,170695800,97700,97700,97700,97700,0
|
|
20240621,160700,170695800,97700,97700,97700,97700,0
|
|
20240621,160600,170695800,97700,97700,97700,97700,0
|
|
20240621,160500,170695800,97700,97700,97700,97700,0
|
|
20240621,160400,170695800,97700,97700,97700,97700,0
|
|
20240621,160300,170695800,97700,97700,97700,97700,0
|
|
20240621,160200,170695800,97700,97700,97700,97700,0
|
|
20240621,160100,170695800,97700,97700,97700,97700,0
|
|
20240621,160000,170695800,97700,97700,97700,97700,0
|
|
20240621,155900,170695800,97700,97700,97700,97700,0
|
|
20240621,155800,170695800,97700,97700,97700,97700,0
|
|
20240621,155700,170695800,97700,97700,97700,97700,0
|
|
20240621,155600,170695800,97700,97700,97700,97700,0
|
|
20240621,155500,170695800,97700,97700,97700,97700,0
|
|
20240621,155400,170695800,97700,97700,97700,97700,0
|
|
20240621,155300,170695800,97700,97700,97700,97700,0
|
|
20240621,155200,170695800,97700,97700,97700,97700,0
|
|
20240621,155100,170695800,97700,97700,97700,97700,0
|
|
20240621,155000,170695800,97700,97700,97700,97700,0
|
|
20240621,154900,170695800,97700,97700,97700,97700,0
|
|
20240621,154800,170695800,97700,97700,97700,97700,0
|
|
20240621,154700,170695800,97700,97700,97700,97700,0
|
|
20240621,154600,170695800,97700,97700,97700,97700,0
|
|
20240621,154500,170695800,97700,97700,97700,97700,0
|
|
20240621,154400,170695800,97700,97700,97700,97700,74
|
|
20240621,154300,170695800,97700,97700,97700,97700,0
|
|
20240621,154200,170695800,97700,97700,97700,97700,0
|
|
20240621,154100,170695800,97700,97700,97700,97700,0
|
|
20240621,154000,170695800,97700,97700,97700,97700,0
|
|
20240621,153900,170695800,97700,97700,97700,97700,0
|
|
20240621,153800,170695800,97700,97700,97700,97700,0
|
|
20240621,153700,170695800,97700,97700,97700,97700,0
|
|
20240621,153600,170695800,97700,97700,97700,97700,0
|
|
20240621,153500,170695800,97700,97700,97700,97700,0
|
|
20240621,153400,170695800,97700,97700,97700,97700,0
|
|
20240621,153300,170695800,97700,97700,97700,97700,0
|
|
20240621,153200,170695800,97700,97700,97700,97700,0
|
|
20240621,153100,170695800,97700,97700,97700,97700,0
|
|
20240621,153000,170695800,97700,97700,97700,97700,74
|
|
20240621,152900,163466000,97700,97700,97700,97700,0
|
|
20240621,152800,163466000,97700,97700,97700,97700,0
|
|
20240621,152700,163466000,97700,97700,97700,97700,0
|
|
20240621,152600,163466000,97700,97700,97700,97700,0
|
|
20240621,152500,163466000,97700,97700,97700,97700,0
|
|
20240621,152400,163466000,97700,97700,97700,97700,0
|
|
20240621,152300,163466000,97700,97700,97700,97700,0
|
|
20240621,152200,163466000,97700,97700,97700,97700,0
|
|
20240621,152100,163466000,97700,97700,97700,97700,0
|
|
20240621,152000,163466000,97700,97700,97700,97700,0
|
|
20240621,151900,163466000,97700,97700,97700,97700,5
|
|
20240621,151800,162977500,97800,97800,97800,97800,0
|
|
20240621,151700,162977500,97800,97800,97800,97800,1
|
|
20240621,151600,162879700,97900,97900,97900,97900,5
|
|
20240621,151500,162390200,97500,97600,97600,97500,21
|
|
20240621,151400,160342200,97800,97800,97800,97800,0
|
|
20240621,151300,160342200,97800,97800,97800,97800,0
|
|
20240621,151200,160342200,97800,97800,97800,97800,0
|
|
20240621,151100,160342200,97800,97800,97800,97800,0
|
|
20240621,151000,160342200,97800,97800,97800,97800,0
|
|
20240621,150900,160342200,97800,97800,97800,97800,0
|
|
20240621,150800,160342200,97800,97800,97800,97800,0
|
|
20240621,150700,160342200,97800,97800,97800,97800,0
|
|
20240621,150600,160342200,97800,97800,97800,97800,0
|
|
20240621,150500,160342200,97800,97800,97800,97800,0
|
|
20240621,150400,160342200,97800,97800,97800,97800,0
|
|
20240621,150300,160342200,97800,97800,97800,97800,0
|
|
20240621,150200,160342200,97800,97800,97800,97800,0
|
|
20240621,150100,160342200,97800,97800,97800,97800,0
|
|
20240621,150000,160342200,97800,97800,97800,97800,0
|
|
20240621,145900,160342200,97800,97800,97800,97800,0
|
|
20240621,145800,160342200,97800,97800,97800,97800,0
|
|
20240621,145700,160342200,97800,97800,97800,97800,0
|
|
20240621,145600,160342200,97800,97800,97800,97800,0
|
|
20240621,145500,160342200,97800,97800,97800,97800,0
|
|
20240621,145400,160342200,97800,97800,97800,97800,0
|
|
20240621,145300,160342200,97800,97800,97800,97800,1
|
|
20240621,145200,160244400,98000,98000,98000,98000,0
|
|
20240621,145100,160244400,98000,98000,98000,98000,0
|
|
20240621,145000,160244400,98000,98000,98000,98000,1
|
|
20240621,144900,160146400,98000,98000,98000,98000,3
|
|
20240621,144800,159852400,97900,97900,97900,97900,2
|
|
20240621,144700,159656600,97900,97900,97900,97900,0
|
|
20240621,144600,159656600,97900,97900,97900,97900,1
|
|
20240621,144500,159558700,97900,97900,97900,97900,0
|
|
20240621,144400,159558700,97900,97900,97900,97900,1
|
|
20240621,144300,159460800,97900,97900,97900,97900,1
|
|
20240621,144200,159362900,98000,98000,98000,98000,1
|
|
20240621,144100,159264900,97900,98000,98000,97900,2
|
|
20240621,144000,159069000,97900,97900,97900,97900,0
|
|
20240621,143900,159069000,97900,97900,97900,97900,1
|
|
20240621,143800,158971100,97800,97800,97800,97800,0
|
|
20240621,143700,158971100,97800,97800,97800,97800,58
|
|
20240621,143600,153298700,97800,97800,97800,97800,0
|
|
20240621,143500,153298700,97800,97800,97800,97800,1
|
|
20240621,143400,153200900,97800,97800,97800,97800,1
|
|
20240621,143300,153103100,97800,97800,97800,97800,0
|
|
20240621,143200,153103100,97800,97800,97800,97800,1
|
|
20240621,143100,153005300,97800,97800,97800,97800,0
|
|
20240621,143000,153005300,97800,97800,97800,97800,6
|
|
20240621,142900,152418500,97800,97800,97800,97800,3
|
|
20240621,142800,152125100,97400,97400,97400,97400,0
|
|
20240621,142700,152125100,97400,97400,97400,97400,0
|
|
20240621,142600,152125100,97400,97400,97400,97400,0
|
|
20240621,142500,152125100,97400,97400,97400,97400,0
|
|
20240621,142400,152125100,97400,97400,97400,97400,0
|
|
20240621,142300,152125100,97400,97400,97400,97400,0
|
|
20240621,142200,152125100,97400,97400,97400,97400,0
|
|
20240621,142100,152125100,97400,97400,97400,97400,0
|
|
20240621,142000,152125100,97400,97400,97400,97400,0
|
|
20240621,141900,152125100,97400,97400,97400,97400,0
|
|
20240621,141800,152125100,97400,97400,97400,97400,0
|
|
20240621,141700,152125100,97400,97400,97400,97400,0
|
|
20240621,141600,152125100,97400,97400,97400,97400,0
|
|
20240621,141500,152125100,97400,97400,97400,97400,0
|
|
20240621,141400,152125100,97400,97800,97800,97400,2
|
|
20240621,141300,151929900,97800,97800,97800,97800,0
|
|
20240621,141200,151929900,97800,97800,97800,97800,1
|
|
20240621,141100,151832100,97900,97900,97900,97900,1
|
|
20240621,141000,151734200,97900,97900,97900,97900,0
|
|
20240621,140900,151734200,97900,97900,97900,97900,1
|
|
20240621,140800,151636300,97900,97900,97900,97900,0
|
|
20240621,140700,151636300,97900,97900,97900,97900,1
|
|
20240621,140600,151538400,97900,97900,97900,97900,0
|
|
20240621,140500,151538400,97900,97900,97900,97900,1
|
|
20240621,140400,151440500,97900,97900,97900,97900,1
|
|
20240621,140300,151342600,97900,97900,97900,97900,0
|
|
20240621,140200,151342600,97900,97900,97900,97900,1
|
|
20240621,140100,151244700,97900,97900,97900,97900,0
|
|
20240621,140000,151244700,97900,97900,97900,97900,1
|
|
20240621,135900,151146800,97900,97900,97900,97900,0
|
|
20240621,135800,151146800,97900,97900,97900,97900,1
|
|
20240621,135700,151048900,97900,97900,97900,97900,1
|
|
20240621,135600,150951000,97900,97900,97900,97900,0
|
|
20240621,135500,150951000,97900,97900,97900,97900,2
|
|
20240621,135400,150755200,97700,97700,97700,97700,0
|
|
20240621,135300,150755200,97700,97700,97700,97700,2
|
|
20240621,135200,150559800,97700,97700,97700,97700,0
|
|
20240621,135100,150559800,97700,97700,97700,97700,0
|
|
20240621,135000,150559800,97700,97700,97700,97700,1
|
|
20240621,134900,150462100,97700,97700,97700,97700,11
|
|
20240621,134800,149387400,97900,97900,97900,97900,1
|
|
20240621,134700,149289500,97900,97900,97900,97900,0
|
|
20240621,134600,149289500,97900,97900,97900,97900,11
|
|
20240621,134500,148212600,97900,97900,97900,97900,0
|
|
20240621,134400,148212600,97900,97900,97900,97900,1
|
|
20240621,134300,148114700,97900,97900,97900,97900,0
|
|
20240621,134200,148114700,97900,97900,97900,97900,1
|
|
20240621,134100,148016800,97900,97900,97900,97900,1
|
|
20240621,134000,147918900,98100,98100,98100,98100,0
|
|
20240621,133900,147918900,98100,98100,98100,98100,1
|
|
20240621,133800,147820800,98100,98100,98100,98100,0
|
|
20240621,133700,147820800,98100,98100,98100,98100,1
|
|
20240621,133600,147722700,98100,98100,98100,98100,0
|
|
20240621,133500,147722700,98100,98100,98100,98100,1
|
|
20240621,133400,147624600,98100,98100,98100,98100,1
|
|
20240621,133300,147526500,98100,98100,98100,98100,12
|
|
20240621,133200,146349300,98100,98100,98100,98100,1
|
|
20240621,133100,146251200,98100,98100,98100,98100,0
|
|
20240621,133000,146251200,98100,98100,98100,98100,1
|
|
20240621,132900,146153100,98100,98100,98100,98100,0
|
|
20240621,132800,146153100,98100,98100,98100,98100,1
|
|
20240621,132700,146055000,98100,98100,98100,98100,0
|
|
20240621,132600,146055000,98100,98100,98100,98100,1
|
|
20240621,132500,145956900,98100,98100,98100,98100,1
|
|
20240621,132400,145858800,98100,98100,98100,98100,0
|
|
20240621,132300,145858800,98100,98100,98100,98100,1
|
|
20240621,132200,145760700,98100,98100,98100,98100,0
|
|
20240621,132100,145760700,98100,98100,98100,98100,1
|
|
20240621,132000,145662600,98100,98100,98100,98100,0
|
|
20240621,131900,145662600,98100,97900,98100,97900,41
|
|
20240621,131800,141644000,97400,97400,97400,97400,0
|
|
20240621,131700,141644000,97400,97500,97500,97400,12
|
|
20240621,131600,140474500,97500,97500,97500,97500,1
|
|
20240621,131500,140377000,97500,97600,97600,97500,2
|
|
20240621,131400,140181900,97900,97900,97900,97900,1
|
|
20240621,131300,140084000,97900,97900,97900,97900,0
|
|
20240621,131200,140084000,97900,97900,97900,97900,1
|
|
20240621,131100,139986100,97900,97900,97900,97900,1
|
|
20240621,131000,139888200,97900,97900,97900,97900,0
|
|
20240621,130900,139888200,97900,97900,97900,97900,2
|
|
20240621,130800,139692400,98000,98000,98000,98000,0
|
|
20240621,130700,139692400,98000,98000,98000,98000,1
|
|
20240621,130600,139594400,98000,98000,98000,98000,0
|
|
20240621,130500,139594400,98000,98000,98000,98000,1
|
|
20240621,130400,139496400,98000,98000,98000,98000,1
|
|
20240621,130300,139398400,98000,98000,98000,98000,0
|
|
20240621,130200,139398400,98000,98000,98000,98000,1
|
|
20240621,130100,139300400,98000,98000,98000,98000,0
|
|
20240621,130000,139300400,98000,98000,98000,98000,10
|
|
20240621,125900,138320400,98000,98000,98000,98000,0
|
|
20240621,125800,138320400,98000,98000,98000,98000,1
|
|
20240621,125700,138222400,98000,98000,98000,98000,0
|
|
20240621,125600,138222400,98000,98000,98000,98000,3
|
|
20240621,125500,137928400,98000,98000,98000,98000,1
|
|
20240621,125400,137830400,98000,98000,98000,98000,0
|
|
20240621,125300,137830400,98000,98000,98000,98000,3
|
|
20240621,125200,137536400,98000,98000,98000,98000,0
|
|
20240621,125100,137536400,98000,98000,98000,98000,3
|
|
20240621,125000,137242400,98000,98000,98000,98000,2
|
|
20240621,124900,137046400,98000,98000,98000,98000,5
|
|
20240621,124800,136556400,98000,98000,98000,98000,4
|
|
20240621,124700,136164400,98000,98000,98000,98000,2
|
|
20240621,124600,135968400,98000,98000,98000,98000,1
|
|
20240621,124500,135870400,98000,98000,98000,98000,0
|
|
20240621,124400,135870400,98000,98000,98000,98000,1
|
|
20240621,124300,135772400,98000,97900,98000,97900,2
|
|
20240621,124200,135576500,97900,97900,97900,97900,0
|
|
20240621,124100,135576500,97900,97900,97900,97900,1
|
|
20240621,124000,135478600,97900,97900,97900,97900,3
|
|
20240621,123900,135184900,98000,98000,98000,98000,1
|
|
20240621,123800,135086900,98000,98000,98000,98000,2
|
|
20240621,123700,134890900,98000,98000,98000,98000,1
|
|
20240621,123600,134792900,98000,98000,98000,98000,0
|
|
20240621,123500,134792900,98000,98000,98000,98000,3
|
|
20240621,123400,134498900,98000,98000,98000,98000,0
|
|
20240621,123300,134498900,98000,98000,98000,98000,1
|
|
20240621,123200,134400900,98000,98000,98000,98000,3
|
|
20240621,123100,134106900,98000,98000,98000,98000,0
|
|
20240621,123000,134106900,98000,98000,98000,98000,1
|
|
20240621,122900,134008900,98000,98000,98000,98000,2
|
|
20240621,122800,133812900,98000,98000,98000,98000,1
|
|
20240621,122700,133714900,98000,98000,98000,98000,0
|
|
20240621,122600,133714900,98000,98000,98000,98000,4
|
|
20240621,122500,133322900,98000,98000,98000,98000,1
|
|
20240621,122400,133224900,98000,98000,98000,98000,0
|
|
20240621,122300,133224900,98000,98000,98000,98000,3
|
|
20240621,122200,132930900,98000,98000,98000,98000,0
|
|
20240621,122100,132930900,98000,98000,98000,98000,1
|
|
20240621,122000,132832900,98000,98000,98000,98000,2
|
|
20240621,121900,132636900,98000,98000,98000,98000,1
|
|
20240621,121800,132538900,98000,98000,98000,98000,1
|
|
20240621,121700,132440900,98000,98000,98000,98000,2
|
|
20240621,121600,132244900,98000,98000,98000,98000,1
|
|
20240621,121500,132146900,98000,98000,98000,98000,0
|
|
20240621,121400,132146900,98000,98000,98000,98000,3
|
|
20240621,121300,131852900,98000,98000,98000,98000,0
|
|
20240621,121200,131852900,98000,98000,98000,98000,2
|
|
20240621,121100,131656900,98000,98000,98000,98000,3
|
|
20240621,121000,131362900,97900,97900,97900,97900,0
|
|
20240621,120900,131362900,97900,97900,97900,97900,0
|
|
20240621,120800,131362900,97900,97900,97900,97900,0
|
|
20240621,120700,131362900,97900,97900,97900,97900,9
|
|
20240621,120600,130481800,97900,97900,97900,97900,0
|
|
20240621,120500,130481800,97900,97800,97900,97800,5
|
|
20240621,120400,129992700,97800,97800,97800,97800,5
|
|
20240621,120300,129503700,97800,97800,97800,97800,0
|
|
20240621,120200,129503700,97800,97800,97800,97800,1
|
|
20240621,120100,129405900,97800,97800,97800,97800,0
|
|
20240621,120000,129405900,97800,97700,97800,97700,4
|
|
20240621,115900,129015000,97700,97700,97700,97700,2
|
|
20240621,115800,128819600,97500,97500,97500,97500,0
|
|
20240621,115700,128819600,97500,97500,97500,97500,2
|
|
20240621,115600,128624600,97400,97400,97400,97400,0
|
|
20240621,115500,128624600,97400,97400,97400,97400,1
|
|
20240621,115400,128527200,97500,97500,97500,97500,1
|
|
20240621,115300,128429700,97500,97500,97500,97500,0
|
|
20240621,115200,128429700,97500,97500,97500,97500,1
|
|
20240621,115100,128332200,97500,97500,97500,97500,4
|
|
20240621,115000,127942200,97700,97700,97700,97600,7
|
|
20240621,114900,127258700,97500,97500,97500,97500,2
|
|
20240621,114800,127063700,97200,97200,97200,97200,0
|
|
20240621,114700,127063700,97200,97200,97200,97200,0
|
|
20240621,114600,127063700,97200,97200,97200,97200,0
|
|
20240621,114500,127063700,97200,97200,97200,97200,0
|
|
20240621,114400,127063700,97200,97200,97200,97200,0
|
|
20240621,114300,127063700,97200,97200,97200,97200,0
|
|
20240621,114200,127063700,97200,97200,97200,97200,0
|
|
20240621,114100,127063700,97200,97200,97200,97200,2
|
|
20240621,114000,126869300,96900,96900,96900,96900,0
|
|
20240621,113900,126869300,96900,96900,96900,96900,0
|
|
20240621,113800,126869300,96900,97700,97700,96900,40
|
|
20240621,113700,122978600,97700,97700,97700,97700,2
|
|
20240621,113600,122783200,97500,97500,97500,97500,0
|
|
20240621,113500,122783200,97500,97500,97500,97500,0
|
|
20240621,113400,122783200,97500,97500,97500,97500,0
|
|
20240621,113300,122783200,97500,97500,97500,97500,0
|
|
20240621,113200,122783200,97500,97500,97500,97500,0
|
|
20240621,113100,122783200,97500,97600,97600,97500,21
|
|
20240621,113000,120735600,97600,97600,97600,97600,0
|
|
20240621,112900,120735600,97600,97600,97600,97600,1
|
|
20240621,112800,120638000,97600,97600,97600,97600,0
|
|
20240621,112700,120638000,97600,97600,97600,97600,1
|
|
20240621,112600,120540400,97600,97600,97600,97600,0
|
|
20240621,112500,120540400,97600,97600,97600,97600,1
|
|
20240621,112400,120442800,97600,97600,97600,97600,0
|
|
20240621,112300,120442800,97600,97600,97600,97600,1
|
|
20240621,112200,120345200,97800,97100,97800,97000,51
|
|
20240621,112100,115396600,97800,97200,97800,97200,5
|
|
20240621,112000,114910000,97800,97400,97800,97100,51
|
|
20240621,111900,109955100,98000,98000,98000,98000,0
|
|
20240621,111800,109955100,98000,97600,98000,97200,35
|
|
20240621,111700,106547600,97700,97800,97800,97700,3
|
|
20240621,111600,106254400,97800,97800,97800,97800,2
|
|
20240621,111500,106058800,97800,97800,97800,97800,2
|
|
20240621,111400,105863200,97800,97800,97800,97800,0
|
|
20240621,111300,105863200,97800,97800,97800,97800,2
|
|
20240621,111200,105667600,97800,97800,97800,97800,0
|
|
20240621,111100,105667600,97800,97800,97800,97800,5
|
|
20240621,111000,105178600,98000,98000,98000,98000,0
|
|
20240621,110900,105178600,98000,98000,98000,98000,1
|
|
20240621,110800,105080600,98000,98000,98000,98000,1
|
|
20240621,110700,104982600,98000,98000,98000,98000,0
|
|
20240621,110600,104982600,98000,97900,98000,97900,6
|
|
20240621,110500,104394900,97200,97200,97200,97200,0
|
|
20240621,110400,104394900,97200,97200,97200,97200,0
|
|
20240621,110300,104394900,97200,97200,97200,97200,0
|
|
20240621,110200,104394900,97200,97200,97200,97200,0
|
|
20240621,110100,104394900,97200,97200,97200,97200,0
|
|
20240621,110000,104394900,97200,97200,97200,97200,0
|
|
20240621,105900,104394900,97200,97200,97200,97200,0
|
|
20240621,105800,104394900,97200,97200,97200,97200,0
|
|
20240621,105700,104394900,97200,97200,97200,97200,0
|
|
20240621,105600,104394900,97200,97200,97200,97200,0
|
|
20240621,105500,104394900,97200,97200,97200,97200,1
|
|
20240621,105400,104297700,97200,97200,97200,97200,0
|
|
20240621,105300,104297700,97200,97400,97400,97200,50
|
|
20240621,105200,99430700,97300,98200,98200,97300,44
|
|
20240621,105100,95134900,98200,98200,98200,98200,0
|
|
20240621,105000,95134900,98200,98200,98200,98200,1
|
|
20240621,104900,95036700,98200,98200,98200,98200,2
|
|
20240621,104800,94840300,98100,98100,98100,98100,2
|
|
20240621,104700,94644100,98200,98200,98200,98200,1
|
|
20240621,104600,94545900,98200,98200,98200,98200,2
|
|
20240621,104500,94349500,98200,98200,98200,98200,1
|
|
20240621,104400,94251300,98200,98200,98200,98200,0
|
|
20240621,104300,94251300,98200,98200,98200,98200,1
|
|
20240621,104200,94153100,98200,98200,98200,98200,0
|
|
20240621,104100,94153100,98200,98200,98200,98200,1
|
|
20240621,104000,94054900,98200,98200,98200,98200,1
|
|
20240621,103900,93956700,98200,98200,98200,98200,0
|
|
20240621,103800,93956700,98200,98200,98200,98200,1
|
|
20240621,103700,93858500,98200,98300,98300,98200,9
|
|
20240621,103600,92974500,98200,98200,98200,98200,0
|
|
20240621,103500,92974500,98200,98200,98200,98200,0
|
|
20240621,103400,92974500,98200,98200,98200,98200,0
|
|
20240621,103300,92974500,98200,98300,98300,98200,3
|
|
20240621,103200,92679800,98300,98300,98300,98300,0
|
|
20240621,103100,92679800,98300,98300,98300,98300,3
|
|
20240621,103000,92384900,98300,98300,98300,98300,0
|
|
20240621,102900,92384900,98300,98300,98300,98300,1
|
|
20240621,102800,92286600,98400,98400,98400,98400,0
|
|
20240621,102700,92286600,98400,98400,98400,98400,1
|
|
20240621,102600,92188200,98400,98400,98400,98400,1
|
|
20240621,102500,92089800,98400,98400,98400,98400,2
|
|
20240621,102400,91893000,98400,98400,98400,98400,1
|
|
20240621,102300,91794600,98400,98400,98400,98400,0
|
|
20240621,102200,91794600,98400,98400,98400,98400,1
|
|
20240621,102100,91696200,98500,98500,98500,98500,0
|
|
20240621,102000,91696200,98500,98500,98500,98500,1
|
|
20240621,101900,91597700,98500,98600,98600,98500,4
|
|
20240621,101800,91203500,98600,98600,98600,98600,0
|
|
20240621,101700,91203500,98600,98600,98600,98600,1
|
|
20240621,101600,91104900,98600,98600,98600,98600,0
|
|
20240621,101500,91104900,98600,98600,98600,98600,3
|
|
20240621,101400,90809100,98600,98600,98600,98600,0
|
|
20240621,101300,90809100,98600,98500,98600,98500,6
|
|
20240621,101200,90217900,98500,98400,98500,98400,27
|
|
20240621,101100,87560900,98400,98400,98400,98400,0
|
|
20240621,101000,87560900,98400,98400,98400,98400,25
|
|
20240621,100900,85100900,98400,98400,98400,98400,0
|
|
20240621,100800,85100900,98400,98400,98400,98400,3
|
|
20240621,100700,84805700,97900,97900,97900,97900,0
|
|
20240621,100600,84805700,97900,98100,98100,97900,6
|
|
20240621,100500,84217500,98000,98000,98000,98000,0
|
|
20240621,100400,84217500,98000,98000,98000,98000,0
|
|
20240621,100300,84217500,98000,98300,98300,98000,5
|
|
20240621,100200,83726700,98400,98400,98400,98400,1
|
|
20240621,100100,83628300,98400,98400,98400,98400,0
|
|
20240621,100000,83628300,98400,98400,98400,98400,12
|
|
20240621,095900,82447500,98500,98600,98600,98500,4
|
|
20240621,095800,82053300,98700,98700,98700,98700,1
|
|
20240621,095700,81954600,98700,98700,98700,98700,2
|
|
20240621,095600,81757200,98800,98700,98800,98700,101
|
|
20240621,095500,71781500,98700,98700,98700,98700,0
|
|
20240621,095400,71781500,98700,98700,98700,98600,5
|
|
20240621,095300,71288100,98700,98700,98700,98700,10
|
|
20240621,095200,70301100,98700,98700,98700,98700,1
|
|
20240621,095100,70202400,98700,98700,98700,98600,4
|
|
20240621,095000,69807700,98700,98700,98700,98700,8
|
|
20240621,094900,69018100,98600,98600,98600,98600,20
|
|
20240621,094800,67046100,98500,98500,98500,98500,0
|
|
20240621,094700,67046100,98500,98500,98500,98500,4
|
|
20240621,094600,66652100,98600,98600,98600,98600,0
|
|
20240621,094500,66652100,98600,98600,98600,98600,4
|
|
20240621,094400,66257700,98600,98600,98600,98600,1
|
|
20240621,094300,66159100,98500,98500,98500,98500,0
|
|
20240621,094200,66159100,98500,98500,98500,98500,2
|
|
20240621,094100,65962100,98400,98400,98400,98400,0
|
|
20240621,094000,65962100,98400,98400,98400,98400,0
|
|
20240621,093900,65962100,98400,98500,98500,98400,4
|
|
20240621,093800,65568300,98400,98400,98400,98400,1
|
|
20240621,093700,65469900,98400,98700,98700,98400,4
|
|
20240621,093600,65075800,98700,98700,98700,98700,0
|
|
20240621,093500,65075800,98700,98700,98700,98700,1
|
|
20240621,093400,64977100,98700,98700,98700,98700,0
|
|
20240621,093300,64977100,98700,98700,98700,98700,1
|
|
20240621,093200,64878400,98700,98700,98700,98700,0
|
|
20240621,093100,64878400,98700,98700,98700,98700,36
|
|
20240621,093000,61325200,98700,98700,98700,98700,1
|
|
20240621,092900,61226500,98700,98700,98700,98700,0
|
|
20240621,092800,61226500,98700,98700,98700,98700,4
|
|
20240621,092700,60831700,98800,98600,98800,98600,190
|
|
20240621,092600,42071600,98600,98600,98600,98600,1
|
|
20240621,092500,41973000,98700,98300,98700,98000,123
|
|
20240621,092400,29873100,98300,98400,98400,98300,8
|
|
20240621,092300,29086400,98400,98400,98400,98400,1
|
|
20240621,092200,28988000,98400,98400,98400,98400,3
|
|
20240621,092100,28692800,98500,98500,98500,98500,1
|
|
20240621,092000,28594300,98500,98400,98500,98400,40
|
|
20240621,091900,24654900,98400,98400,98400,98400,1
|
|
20240621,091800,24556500,98400,98400,98400,98400,0
|
|
20240621,091700,24556500,98400,98400,98400,98400,1
|
|
20240621,091600,24458100,98400,98400,98400,98400,1
|
|
20240621,091500,24359700,98500,98500,98500,98500,0
|
|
20240621,091400,24359700,98500,98500,98500,98500,1
|
|
20240621,091300,24261200,98500,98100,98500,98100,137
|
|
20240621,091200,10790700,98000,98000,98000,98000,3
|
|
20240621,091100,10496700,98000,98000,98200,98000,11
|
|
20240621,091000,9417300,98200,98200,98200,98100,5
|
|
20240621,090900,8926400,98200,98200,98200,98200,1
|
|
20240621,090800,8828200,98100,98100,98100,98100,28
|
|
20240621,090700,6081400,98100,98100,98100,98100,14
|
|
20240621,090600,4708000,98100,98100,98100,98100,1
|
|
20240621,090500,4609900,98100,98300,98300,98100,18
|
|
20240621,090400,2843700,98300,98100,98300,98100,17
|
|
20240621,090300,1175500,98100,98100,98100,98100,1
|
|
20240621,090200,1077400,98000,97900,98000,97900,10
|
|
20240621,090100,97700,97700,97700,97700,97700,0
|
|
20240621,090000,97700,97700,97700,97700,97700,1
|