648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194500,15874658700,91100,91100,91100,91100,113961
|
|
20240621,194400,15874658700,91100,91100,91100,91100,0
|
|
20240621,194300,15874658700,91100,91100,91100,91100,0
|
|
20240621,194200,15874658700,91100,91100,91100,91100,0
|
|
20240621,194100,15874658700,91100,91100,91100,91100,0
|
|
20240621,194000,15874658700,91100,91100,91100,91100,0
|
|
20240621,193900,15874658700,91100,91100,91100,91100,0
|
|
20240621,193800,15874658700,91100,91100,91100,91100,0
|
|
20240621,193700,15874658700,91100,91100,91100,91100,0
|
|
20240621,193600,15874658700,91100,91100,91100,91100,0
|
|
20240621,193500,15874658700,91100,91100,91100,91100,0
|
|
20240621,193400,15874658700,91100,91100,91100,91100,0
|
|
20240621,193300,15874658700,91100,91100,91100,91100,0
|
|
20240621,193200,15874658700,91100,91100,91100,91100,0
|
|
20240621,193100,15874658700,91100,91100,91100,91100,0
|
|
20240621,193000,15874658700,91100,91100,91100,91100,0
|
|
20240621,192900,15874658700,91100,91100,91100,91100,0
|
|
20240621,192800,15874658700,91100,91100,91100,91100,0
|
|
20240621,192700,15874658700,91100,91100,91100,91100,0
|
|
20240621,192600,15874658700,91100,91100,91100,91100,0
|
|
20240621,192500,15874658700,91100,91100,91100,91100,0
|
|
20240621,192400,15874658700,91100,91100,91100,91100,0
|
|
20240621,192300,15874658700,91100,91100,91100,91100,0
|
|
20240621,192200,15874658700,91100,91100,91100,91100,0
|
|
20240621,192100,15874658700,91100,91100,91100,91100,0
|
|
20240621,192000,15874658700,91100,91100,91100,91100,0
|
|
20240621,191900,15874658700,91100,91100,91100,91100,0
|
|
20240621,191800,15874658700,91100,91100,91100,91100,0
|
|
20240621,191700,15874658700,91100,91100,91100,91100,0
|
|
20240621,191600,15874658700,91100,91100,91100,91100,0
|
|
20240621,191500,15874658700,91100,91100,91100,91100,113961
|
|
20240621,191400,15874658700,91100,91100,91100,91100,0
|
|
20240621,191300,15874658700,91100,91100,91100,91100,0
|
|
20240621,191200,15874658700,91100,91100,91100,91100,0
|
|
20240621,191100,15874658700,91100,91100,91100,91100,0
|
|
20240621,191000,15874658700,91100,91100,91100,91100,0
|
|
20240621,190900,15874658700,91100,91100,91100,91100,0
|
|
20240621,190800,15874658700,91100,91100,91100,91100,0
|
|
20240621,190700,15874658700,91100,91100,91100,91100,0
|
|
20240621,190600,15874658700,91100,91100,91100,91100,0
|
|
20240621,190500,15874658700,91100,91100,91100,91100,0
|
|
20240621,190400,15874658700,91100,91100,91100,91100,0
|
|
20240621,190300,15874658700,91100,91100,91100,91100,0
|
|
20240621,190200,15874658700,91100,91100,91100,91100,0
|
|
20240621,190100,15874658700,91100,91100,91100,91100,0
|
|
20240621,190000,15874658700,91100,91100,91100,91100,0
|
|
20240621,185900,15874658700,91100,91100,91100,91100,0
|
|
20240621,185800,15874658700,91100,91100,91100,91100,0
|
|
20240621,185700,15874658700,91100,91100,91100,91100,0
|
|
20240621,185600,15874658700,91100,91100,91100,91100,0
|
|
20240621,185500,15874658700,91100,91100,91100,91100,0
|
|
20240621,185400,15874658700,91100,91100,91100,91100,0
|
|
20240621,185300,15874658700,91100,91100,91100,91100,0
|
|
20240621,185200,15874658700,91100,91100,91100,91100,0
|
|
20240621,185100,15874658700,91100,91100,91100,91100,0
|
|
20240621,185000,15874658700,91100,91100,91100,91100,0
|
|
20240621,184900,15874658700,91100,91100,91100,91100,0
|
|
20240621,184800,15874658700,91100,91100,91100,91100,0
|
|
20240621,184700,15874658700,91100,91100,91100,91100,0
|
|
20240621,184600,15874658700,91100,91100,91100,91100,0
|
|
20240621,184500,15874658700,91100,91100,91100,91100,113961
|
|
20240621,184400,15874658700,91100,91100,91100,91100,0
|
|
20240621,184300,15874658700,91100,91100,91100,91100,0
|
|
20240621,184200,15874658700,91100,91100,91100,91100,0
|
|
20240621,184100,15874658700,91100,91100,91100,91100,0
|
|
20240621,184000,15874658700,91100,91100,91100,91100,0
|
|
20240621,183900,15874658700,91100,91100,91100,91100,0
|
|
20240621,183800,15874658700,91100,91100,91100,91100,0
|
|
20240621,183700,15874658700,91100,91100,91100,91100,0
|
|
20240621,183600,15874658700,91100,91100,91100,91100,0
|
|
20240621,183500,15874658700,91100,91100,91100,91100,0
|
|
20240621,183400,15874658700,91100,91100,91100,91100,0
|
|
20240621,183300,15874658700,91100,91100,91100,91100,0
|
|
20240621,183200,15874658700,91100,91100,91100,91100,0
|
|
20240621,183100,15874658700,91100,91100,91100,91100,0
|
|
20240621,183000,15874658700,91100,91100,91100,91100,0
|
|
20240621,182900,15874658700,91100,91100,91100,91100,0
|
|
20240621,182800,15874658700,91100,91100,91100,91100,0
|
|
20240621,182700,15874658700,91100,91100,91100,91100,0
|
|
20240621,182600,15874658700,91100,91100,91100,91100,0
|
|
20240621,182500,15874658700,91100,91100,91100,91100,0
|
|
20240621,182400,15874658700,91100,91100,91100,91100,0
|
|
20240621,182300,15874658700,91100,91100,91100,91100,0
|
|
20240621,182200,15874658700,91100,91100,91100,91100,0
|
|
20240621,182100,15874658700,91100,91100,91100,91100,0
|
|
20240621,182000,15874658700,91100,91100,91100,91100,0
|
|
20240621,181900,15874658700,91100,91100,91100,91100,0
|
|
20240621,181800,15874658700,91100,91100,91100,91100,0
|
|
20240621,181700,15874658700,91100,91100,91100,91100,0
|
|
20240621,181600,15874658700,91100,91100,91100,91100,0
|
|
20240621,181500,15874658700,91100,91100,91100,91100,113961
|
|
20240621,181400,15874658700,91100,91100,91100,91100,0
|
|
20240621,181300,15874658700,91100,91100,91100,91100,0
|
|
20240621,181200,15874658700,91100,91100,91100,91100,0
|
|
20240621,181100,15874658700,91100,91100,91100,91100,0
|
|
20240621,181000,15874658700,91100,91100,91100,91100,0
|
|
20240621,180900,15874658700,91100,91100,91100,91100,0
|
|
20240621,180800,15874658700,91100,91100,91100,91100,0
|
|
20240621,180700,15874658700,91100,91100,91100,91100,0
|
|
20240621,180600,15874658700,91100,91100,91100,91100,0
|
|
20240621,180500,15874658700,91100,91100,91100,91100,0
|
|
20240621,180400,15874658700,91100,91100,91100,91100,0
|
|
20240621,180300,15874658700,91100,91100,91100,91100,0
|
|
20240621,180200,15874658700,91100,91100,91100,91100,0
|
|
20240621,180100,15874658700,91100,91100,91100,91100,0
|
|
20240621,180000,15874658700,91100,91100,91100,91100,0
|
|
20240621,175900,15874658700,91100,91100,91100,91100,0
|
|
20240621,175800,15874658700,91100,91100,91100,91100,0
|
|
20240621,175700,15874658700,91100,91100,91100,91100,0
|
|
20240621,175600,15874658700,91100,91100,91100,91100,0
|
|
20240621,175500,15874658700,91100,91100,91100,91100,0
|
|
20240621,175400,15874658700,91100,91100,91100,91100,0
|
|
20240621,175300,15874658700,91100,91100,91100,91100,0
|
|
20240621,175200,15874658700,91100,91100,91100,91100,0
|
|
20240621,175100,15874658700,91100,91100,91100,91100,0
|
|
20240621,175000,15874658700,91100,91100,91100,91100,0
|
|
20240621,174900,15874658700,91100,91100,91100,91100,0
|
|
20240621,174800,15874658700,91100,91100,91100,91100,0
|
|
20240621,174700,15874658700,91100,91100,91100,91100,0
|
|
20240621,174600,15874658700,91100,91100,91100,91100,0
|
|
20240621,174500,15874658700,91100,91100,91100,91100,113961
|
|
20240621,174400,15874658700,91100,91100,91100,91100,0
|
|
20240621,174300,15874658700,91100,91100,91100,91100,0
|
|
20240621,174200,15874658700,91100,91100,91100,91100,0
|
|
20240621,174100,15874658700,91100,91100,91100,91100,0
|
|
20240621,174000,15874658700,91100,91100,91100,91100,0
|
|
20240621,173900,15874658700,91100,91100,91100,91100,0
|
|
20240621,173800,15874658700,91100,91100,91100,91100,0
|
|
20240621,173700,15874658700,91100,91100,91100,91100,0
|
|
20240621,173600,15874658700,91100,91100,91100,91100,0
|
|
20240621,173500,15874658700,91100,91100,91100,91100,0
|
|
20240621,173400,15874658700,91100,91100,91100,91100,0
|
|
20240621,173300,15874658700,91100,91100,91100,91100,0
|
|
20240621,173200,15874658700,91100,91100,91100,91100,0
|
|
20240621,173100,15874658700,91100,91100,91100,91100,0
|
|
20240621,173000,15874658700,91100,91100,91100,91100,0
|
|
20240621,172900,15874658700,91100,91100,91100,91100,0
|
|
20240621,172800,15874658700,91100,91100,91100,91100,0
|
|
20240621,172700,15874658700,91100,91100,91100,91100,0
|
|
20240621,172600,15874658700,91100,91100,91100,91100,0
|
|
20240621,172500,15874658700,91100,91100,91100,91100,0
|
|
20240621,172400,15874658700,91100,91100,91100,91100,0
|
|
20240621,172300,15874658700,91100,91100,91100,91100,0
|
|
20240621,172200,15874658700,91100,91100,91100,91100,0
|
|
20240621,172100,15874658700,91100,91100,91100,91100,0
|
|
20240621,172000,15874658700,91100,91100,91100,91100,0
|
|
20240621,171900,15874658700,91100,91100,91100,91100,0
|
|
20240621,171800,15874658700,91100,91100,91100,91100,0
|
|
20240621,171700,15874658700,91100,91100,91100,91100,0
|
|
20240621,171600,15874658700,91100,91100,91100,91100,0
|
|
20240621,171500,15874658700,91100,91100,91100,91100,113961
|
|
20240621,171400,15874658700,91100,91100,91100,91100,0
|
|
20240621,171300,15874658700,91100,91100,91100,91100,0
|
|
20240621,171200,15874658700,91100,91100,91100,91100,0
|
|
20240621,171100,15874658700,91100,91100,91100,91100,0
|
|
20240621,171000,15874658700,91100,91100,91100,91100,0
|
|
20240621,170900,15874658700,91100,91100,91100,91100,0
|
|
20240621,170800,15874658700,91100,91100,91100,91100,0
|
|
20240621,170700,15874658700,91100,91100,91100,91100,0
|
|
20240621,170600,15874658700,91100,91100,91100,91100,0
|
|
20240621,170500,15874658700,91100,91100,91100,91100,0
|
|
20240621,170400,15874658700,91100,91100,91100,91100,0
|
|
20240621,170300,15874658700,91100,91100,91100,91100,0
|
|
20240621,170200,15874658700,91100,91100,91100,91100,0
|
|
20240621,170100,15874658700,91100,91100,91100,91100,0
|
|
20240621,170000,15874658700,91100,91100,91100,91100,0
|
|
20240621,165900,15874658700,91100,91100,91100,91100,0
|
|
20240621,165800,15874658700,91100,91100,91100,91100,0
|
|
20240621,165700,15874658700,91100,91100,91100,91100,0
|
|
20240621,165600,15874658700,91100,91100,91100,91100,0
|
|
20240621,165500,15874658700,91100,91100,91100,91100,0
|
|
20240621,165400,15874658700,91100,91100,91100,91100,0
|
|
20240621,165300,15874658700,91100,91100,91100,91100,0
|
|
20240621,165200,15874658700,91100,91100,91100,91100,0
|
|
20240621,165100,15874658700,91100,91100,91100,91100,0
|
|
20240621,165000,15874658700,91100,91100,91100,91100,0
|
|
20240621,164900,15874658700,91100,91100,91100,91100,0
|
|
20240621,164800,15874658700,91100,91100,91100,91100,0
|
|
20240621,164700,15874658700,91100,91100,91100,91100,0
|
|
20240621,164600,15874658700,91100,91100,91100,91100,0
|
|
20240621,164500,15874658700,91100,91100,91100,91100,113961
|
|
20240621,164400,15874658700,91100,91100,91100,91100,0
|
|
20240621,164300,15874658700,91100,91100,91100,91100,0
|
|
20240621,164200,15874658700,91100,91100,91100,91100,0
|
|
20240621,164100,15874658700,91100,91100,91100,91100,0
|
|
20240621,164000,15874658700,91100,91100,91100,91100,0
|
|
20240621,163900,15874658700,91100,91100,91100,91100,0
|
|
20240621,163800,15874658700,91100,91100,91100,91100,0
|
|
20240621,163700,15874658700,91100,91100,91100,91100,0
|
|
20240621,163600,15874658700,91100,91100,91100,91100,0
|
|
20240621,163500,15874658700,91100,91100,91100,91100,0
|
|
20240621,163400,15874658700,91100,91100,91100,91100,0
|
|
20240621,163300,15874658700,91100,91100,91100,91100,0
|
|
20240621,163200,15874658700,91100,91100,91100,91100,0
|
|
20240621,163100,15874658700,91100,91100,91100,91100,0
|
|
20240621,163000,15874658700,91100,91100,91100,91100,0
|
|
20240621,162900,15874658700,91100,91100,91100,91100,0
|
|
20240621,162800,15874658700,91100,91100,91100,91100,0
|
|
20240621,162700,15874658700,91100,91100,91100,91100,0
|
|
20240621,162600,15874658700,91100,91100,91100,91100,0
|
|
20240621,162500,15874658700,91100,91100,91100,91100,0
|
|
20240621,162400,15874658700,91100,91100,91100,91100,0
|
|
20240621,162300,15874658700,91100,91100,91100,91100,0
|
|
20240621,162200,15874658700,91100,91100,91100,91100,0
|
|
20240621,162100,15874658700,91100,91100,91100,91100,0
|
|
20240621,162000,15874658700,91100,91100,91100,91100,0
|
|
20240621,161900,15874658700,91100,91100,91100,91100,0
|
|
20240621,161800,15874658700,91100,91100,91100,91100,0
|
|
20240621,161700,15874658700,91100,91100,91100,91100,0
|
|
20240621,161600,15874658700,91100,91100,91100,91100,0
|
|
20240621,161500,15874658700,91100,91100,91100,91100,113961
|
|
20240621,161400,15874658700,91100,91100,91100,91100,0
|
|
20240621,161300,15874658700,91100,91100,91100,91100,0
|
|
20240621,161200,15874658700,91100,91100,91100,91100,0
|
|
20240621,161100,15874658700,91100,91100,91100,91100,0
|
|
20240621,161000,15874658700,91100,91100,91100,91100,0
|
|
20240621,160900,15874658700,91100,91100,91100,91100,0
|
|
20240621,160800,15874658700,91100,91100,91100,91100,0
|
|
20240621,160700,15874658700,91100,91100,91100,91100,0
|
|
20240621,160600,15874658700,91100,91100,91100,91100,0
|
|
20240621,160500,15874658700,91100,91100,91100,91100,0
|
|
20240621,160400,15874658700,91100,91100,91100,91100,0
|
|
20240621,160300,15874658700,91100,91100,91100,91100,0
|
|
20240621,160200,15874658700,91100,91100,91100,91100,0
|
|
20240621,160100,15874658700,91100,91100,91100,91100,0
|
|
20240621,160000,15874658700,91100,91100,91100,91100,0
|
|
20240621,155900,15874658700,91100,91100,91100,91100,0
|
|
20240621,155800,15874658700,91100,91100,91100,91100,0
|
|
20240621,155700,15874658700,91100,91100,91100,91100,0
|
|
20240621,155600,15874658700,91100,91100,91100,91100,0
|
|
20240621,155500,15874658700,91100,91100,91100,91100,0
|
|
20240621,155400,15874658700,91100,91100,91100,91100,0
|
|
20240621,155300,15874658700,91100,91100,91100,91100,0
|
|
20240621,155200,15874658700,91100,91100,91100,91100,0
|
|
20240621,155100,15874658700,91100,91100,91100,91100,0
|
|
20240621,155000,15874658700,91100,91100,91100,91100,0
|
|
20240621,154900,15874658700,91100,91100,91100,91100,0
|
|
20240621,154800,15874658700,91100,91100,91100,91100,0
|
|
20240621,154700,15874658700,91100,91100,91100,91100,0
|
|
20240621,154600,15874658700,91100,91100,91100,91100,0
|
|
20240621,154500,15874658700,91100,91100,91100,91100,113961
|
|
20240621,154400,15874658700,91100,91100,91100,91100,0
|
|
20240621,154300,15874658700,91100,91100,91100,91100,0
|
|
20240621,154200,15874658700,91100,91100,91100,91100,0
|
|
20240621,154100,15874658700,91100,91100,91100,91100,0
|
|
20240621,154000,15874658700,91100,91100,91100,91100,0
|
|
20240621,153900,15874658700,91100,91100,91100,91100,0
|
|
20240621,153800,15874658700,91100,91100,91100,91100,0
|
|
20240621,153700,15874658700,91100,91100,91100,91100,0
|
|
20240621,153600,15874658700,91100,91100,91100,91100,0
|
|
20240621,153500,15874658700,91100,91100,91100,91100,0
|
|
20240621,153400,15874658700,91100,91100,91100,91100,0
|
|
20240621,153300,15874658700,91100,91100,91100,91100,0
|
|
20240621,153200,15874658700,91100,91100,91100,91100,0
|
|
20240621,153100,15874658700,91100,91100,91100,91100,0
|
|
20240621,153000,15874658700,91100,91100,91100,91100,113961
|
|
20240621,152900,5492811600,92000,92000,92000,92000,0
|
|
20240621,152800,5492811600,92000,92000,92000,92000,0
|
|
20240621,152700,5492811600,92000,92000,92000,92000,0
|
|
20240621,152600,5492811600,92000,92000,92000,92000,0
|
|
20240621,152500,5492811600,92000,92000,92000,92000,0
|
|
20240621,152400,5492811600,92000,92000,92000,92000,0
|
|
20240621,152300,5492811600,92000,92000,92000,92000,0
|
|
20240621,152200,5492811600,92000,92000,92000,92000,0
|
|
20240621,152100,5492811600,92000,92000,92000,92000,0
|
|
20240621,152000,5492811600,92000,92000,92000,92000,0
|
|
20240621,151900,5492811600,92000,91900,92000,91800,261
|
|
20240621,151800,5468819400,91900,92000,92000,91900,292
|
|
20240621,151700,5441984300,91900,91900,92000,91900,30
|
|
20240621,151600,5439226700,91900,91900,91900,91900,16
|
|
20240621,151500,5437756300,91900,91900,91900,91800,198
|
|
20240621,151400,5419576000,91900,91900,91900,91800,81
|
|
20240621,151300,5412133500,91900,91800,91900,91800,82
|
|
20240621,151200,5404604700,91800,91800,91900,91800,78
|
|
20240621,151100,5397442800,91900,92000,92200,91800,464
|
|
20240621,151000,5354807800,92000,91800,92000,91800,23
|
|
20240621,150900,5352694700,91800,91800,92200,91800,1856
|
|
20240621,150800,5181763000,91800,91800,91900,91800,1018
|
|
20240621,150700,5088310400,91900,92100,92100,91800,926
|
|
20240621,150600,5003209900,92100,91900,92100,91900,66
|
|
20240621,150500,4997137600,91900,92100,92100,91900,181
|
|
20240621,150400,4980477200,92200,92100,92200,91900,1024
|
|
20240621,150300,4886192800,92000,92100,92200,92000,50
|
|
20240621,150200,4881586300,92000,92100,92100,91900,92
|
|
20240621,150100,4873123500,92200,91900,92200,91900,100
|
|
20240621,150000,4863921700,92000,92000,92000,91900,58
|
|
20240621,145900,4858586400,91900,92200,92200,91900,708
|
|
20240621,145800,4793502000,92000,92000,92100,92000,21
|
|
20240621,145700,4791568800,92100,92000,92100,91900,177
|
|
20240621,145600,4775295800,92000,92000,92000,92000,58
|
|
20240621,145500,4769959800,91900,91900,92000,91900,192
|
|
20240621,145400,4752314500,92000,92000,92000,91900,403
|
|
20240621,145300,4715239300,91900,92000,92000,91900,323
|
|
20240621,145200,4685555300,92000,91900,92000,91900,158
|
|
20240621,145100,4671033500,91900,92000,92000,91900,220
|
|
20240621,145000,4650814800,91900,92000,92000,91900,120
|
|
20240621,144900,4639775600,92000,91900,92100,91900,244
|
|
20240621,144800,4617345100,91900,92000,92300,91900,225
|
|
20240621,144700,4596616600,92000,92000,92000,92000,24
|
|
20240621,144600,4594408600,92000,92100,92200,92000,257
|
|
20240621,144500,4570725600,92000,92200,92200,92000,263
|
|
20240621,144400,4546524300,92100,92100,92100,92100,8
|
|
20240621,144300,4545787500,92100,92100,92100,92000,83
|
|
20240621,144200,4538150800,92100,92200,92200,92000,152
|
|
20240621,144100,4524151600,92200,92200,92200,92100,13
|
|
20240621,144000,4522954000,92100,92100,92200,92100,17
|
|
20240621,143900,4521388200,92400,92200,92400,92200,342
|
|
20240621,143800,4489826400,92200,92300,92300,92200,2
|
|
20240621,143700,4489641900,92200,92100,92200,92100,3
|
|
20240621,143600,4489365500,92100,92300,92300,92100,9
|
|
20240621,143500,4488536000,92300,92100,92300,92100,6
|
|
20240621,143400,4487982800,92000,92200,92200,92000,222
|
|
20240621,143300,4467540700,92100,91900,92300,91900,339
|
|
20240621,143200,4436315300,91900,92000,92000,91900,64
|
|
20240621,143100,4430433200,92000,91900,92000,91900,17
|
|
20240621,143000,4428869400,91900,91900,91900,91900,7
|
|
20240621,142900,4428226100,91900,91900,91900,91900,59
|
|
20240621,142800,4422804000,92000,91900,92000,91900,7
|
|
20240621,142700,4422160100,91900,91900,91900,91900,1
|
|
20240621,142600,4422068200,92000,91900,92000,91900,21
|
|
20240621,142500,4420137700,91900,91900,92000,91900,148
|
|
20240621,142400,4406535900,91800,92000,92000,91800,39
|
|
20240621,142300,4402954500,91800,91900,91900,91800,51
|
|
20240621,142200,4398270600,91900,92000,92000,91900,9
|
|
20240621,142100,4397442700,91900,91900,91900,91900,4
|
|
20240621,142000,4397075100,91900,92000,92000,91900,2
|
|
20240621,141900,4396891200,91800,92000,92000,91800,110
|
|
20240621,141800,4386779200,91900,91900,91900,91800,22
|
|
20240621,141700,4384757700,91800,91800,91800,91800,61
|
|
20240621,141600,4379157900,91900,91900,91900,91900,6
|
|
20240621,141500,4378606500,91800,91800,91900,91800,20
|
|
20240621,141400,4376769800,91900,91900,91900,91900,4
|
|
20240621,141300,4376402200,91900,91800,91900,91800,27
|
|
20240621,141200,4373923100,91800,91900,91900,91700,140
|
|
20240621,141100,4361071400,91800,91800,91900,91800,64
|
|
20240621,141000,4355191200,91800,91800,91800,91700,376
|
|
20240621,140900,4320675800,91900,91900,91900,91900,9
|
|
20240621,140800,4319848700,91800,91900,91900,91800,84
|
|
20240621,140700,4312132400,91900,91800,91900,91800,21
|
|
20240621,140600,4310203100,91900,91800,91900,91800,19
|
|
20240621,140500,4308458000,91900,91800,91900,91800,9
|
|
20240621,140400,4307631000,91900,91900,91900,91900,10
|
|
20240621,140300,4306712000,91800,91800,91800,91800,45
|
|
20240621,140200,4302581000,91900,92000,92000,91900,694
|
|
20240621,140100,4238795900,92000,91900,92000,91900,69
|
|
20240621,140000,4232453700,91900,91900,92000,91900,25
|
|
20240621,135900,4230156000,91900,92000,92000,91900,2
|
|
20240621,135800,4229972100,91900,91800,91900,91800,371
|
|
20240621,135700,4195908200,91800,92000,92000,91800,159
|
|
20240621,135600,4181298400,92000,92000,92000,92000,15
|
|
20240621,135500,4179918400,91900,91900,91900,91900,52
|
|
20240621,135400,4175139600,91900,91800,91900,91800,124
|
|
20240621,135300,4163755800,91800,91800,91800,91800,40
|
|
20240621,135200,4160083800,91800,91900,91900,91800,473
|
|
20240621,135100,4116641100,91800,91800,91800,91800,139
|
|
20240621,135000,4103880900,91800,91900,91900,91800,414
|
|
20240621,134900,4065851100,91800,91900,91900,91800,66
|
|
20240621,134800,4059787400,92000,91900,92000,91900,27
|
|
20240621,134700,4057306000,91900,91900,91900,91800,204
|
|
20240621,134600,4038563100,91900,91900,91900,91900,10
|
|
20240621,134500,4037644100,91900,91800,91900,91800,153
|
|
20240621,134400,4023597700,91800,92000,92000,91800,395
|
|
20240621,134300,3987300200,92000,92000,92000,92000,1
|
|
20240621,134200,3987208200,92100,92000,92100,92000,26
|
|
20240621,134100,3984815400,92000,92000,92000,92000,0
|
|
20240621,134000,3984815400,92000,92000,92000,92000,9
|
|
20240621,133900,3983987400,91900,92000,92000,91900,195
|
|
20240621,133800,3966056700,91900,92000,92000,91900,247
|
|
20240621,133700,3943347400,91900,91900,92000,91900,40
|
|
20240621,133600,3939671300,92000,91900,92000,91900,17
|
|
20240621,133500,3938108900,91900,91900,92000,91900,84
|
|
20240621,133400,3930388300,91900,91900,91900,91900,14
|
|
20240621,133300,3929101700,91900,91900,91900,91800,1049
|
|
20240621,133200,3832708000,91900,91900,92000,91900,26
|
|
20240621,133100,3830316600,91900,92000,92000,91900,62
|
|
20240621,133000,3824613600,92000,91900,92000,91900,31
|
|
20240621,132900,3821764600,91900,92000,92000,91900,19
|
|
20240621,132800,3820016700,92000,91900,92000,91900,283
|
|
20240621,132700,3793983600,91900,92000,92000,91900,173
|
|
20240621,132600,3778072400,92000,92000,92000,92000,45
|
|
20240621,132500,3773932400,91900,91900,91900,91900,46
|
|
20240621,132400,3769705000,91900,92000,92100,91900,1143
|
|
20240621,132300,3664558800,92000,92000,92000,92000,1
|
|
20240621,132200,3664466800,92000,92100,92100,92000,640
|
|
20240621,132100,3605586200,92000,92100,92100,92000,4
|
|
20240621,132000,3605218000,92000,92200,92200,92000,884
|
|
20240621,131900,3523826700,92200,92200,92300,92100,26
|
|
20240621,131800,3521428400,92200,92200,92200,92200,1
|
|
20240621,131700,3521336200,92200,92100,92200,92100,291
|
|
20240621,131600,3494535000,92200,92200,92200,92100,9
|
|
20240621,131500,3493705300,92200,92100,92200,92100,50
|
|
20240621,131400,3489099300,92200,92100,92200,92100,43
|
|
20240621,131300,3485134800,92200,92200,92200,92200,1
|
|
20240621,131200,3485042600,92100,92100,92100,92100,9
|
|
20240621,131100,3484213700,92100,92200,92200,92100,3
|
|
20240621,131000,3483937300,92200,92300,92300,92200,4
|
|
20240621,130900,3483568200,92100,92100,92300,92100,503
|
|
20240621,130800,3437179800,92200,92200,92200,92100,38
|
|
20240621,130700,3433676700,92200,92200,92200,92200,0
|
|
20240621,130600,3433676700,92200,92200,92200,92200,151
|
|
20240621,130500,3419754500,92200,92200,92200,92200,0
|
|
20240621,130400,3419754500,92200,92200,92200,92200,58
|
|
20240621,130300,3414406900,92200,92200,92200,92200,109
|
|
20240621,130200,3404357100,92200,92200,92200,92200,40
|
|
20240621,130100,3400669100,92200,92300,92300,92200,15
|
|
20240621,130000,3399286000,92300,92300,92300,92300,2
|
|
20240621,125900,3399101400,92200,92200,92200,92200,21
|
|
20240621,125800,3397165200,92300,92300,92300,92300,5
|
|
20240621,125700,3396703700,92300,92200,92300,92200,9
|
|
20240621,125600,3395873100,92200,92200,92200,92200,18
|
|
20240621,125500,3394213500,92200,92100,92200,92100,30
|
|
20240621,125400,3391447600,92100,92100,92100,92100,0
|
|
20240621,125300,3391447600,92100,92200,92200,92100,13
|
|
20240621,125200,3390249300,92100,92100,92100,92100,0
|
|
20240621,125100,3390249300,92100,92100,92100,92100,0
|
|
20240621,125000,3390249300,92100,92200,92200,92100,97
|
|
20240621,124900,3381307500,92100,92200,92200,92100,82
|
|
20240621,124800,3373749600,92200,92100,92200,92100,53
|
|
20240621,124700,3368866200,92100,92200,92200,92100,525
|
|
20240621,124600,3320463300,92200,92300,92300,92200,149
|
|
20240621,124500,3306712300,92200,92200,92200,92200,1
|
|
20240621,124400,3306620100,92200,92300,92300,92200,290
|
|
20240621,124300,3279879900,92300,92300,92300,92200,170
|
|
20240621,124200,3264203400,92300,92300,92300,92300,28
|
|
20240621,124100,3261619000,92300,92300,92400,92300,11
|
|
20240621,124000,3260603200,92300,92300,92300,92300,3
|
|
20240621,123900,3260326300,92300,92300,92300,92300,2
|
|
20240621,123800,3260141700,92300,92300,92300,92300,4
|
|
20240621,123700,3259772500,92300,92300,92300,92300,24
|
|
20240621,123600,3257557300,92300,92300,92300,92200,63
|
|
20240621,123500,3251743200,92300,92400,92400,92200,1537
|
|
20240621,123400,3109874600,92400,92400,92400,92400,2
|
|
20240621,123300,3109689800,92400,92400,92400,92400,2
|
|
20240621,123200,3109505000,92400,92400,92400,92400,4
|
|
20240621,123100,3109135400,92400,92300,92400,92300,69
|
|
20240621,123000,3102761300,92400,92400,92400,92300,16
|
|
20240621,122900,3101283100,92400,92400,92400,92300,9
|
|
20240621,122800,3100452000,92400,92300,92400,92300,66
|
|
20240621,122700,3094356700,92300,92400,92400,92300,158
|
|
20240621,122600,3079760200,92400,92400,92400,92400,2
|
|
20240621,122500,3079575400,92400,92500,92500,92400,14
|
|
20240621,122400,3078280700,92400,92400,92400,92400,5
|
|
20240621,122300,3077818700,92400,92500,92500,92400,117
|
|
20240621,122200,3067007800,92500,92600,92600,92500,2
|
|
20240621,122100,3066822700,92600,92500,92600,92400,133
|
|
20240621,122000,3054529600,92500,92500,92600,92400,16
|
|
20240621,121900,3053049300,92500,92500,92500,92500,3
|
|
20240621,121800,3052771800,92500,92400,92500,92400,35
|
|
20240621,121700,3049536900,92400,92400,92400,92400,3
|
|
20240621,121600,3049259700,92500,92500,92500,92500,1
|
|
20240621,121500,3049167200,92400,92400,92400,92400,3
|
|
20240621,121400,3048890000,92400,92500,92500,92400,16
|
|
20240621,121300,3047411000,92400,92400,92400,92400,62
|
|
20240621,121200,3041682200,92400,92400,92400,92400,0
|
|
20240621,121100,3041682200,92400,92400,92400,92400,1
|
|
20240621,121000,3041589800,92400,92500,92500,92400,6
|
|
20240621,120900,3041034900,92500,92400,92500,92400,51
|
|
20240621,120800,3036322400,92400,92400,92400,92400,5
|
|
20240621,120700,3035860400,92400,92500,92500,92400,9
|
|
20240621,120600,3035028100,92600,92500,92600,92500,2
|
|
20240621,120500,3034843000,92400,92400,92400,92400,0
|
|
20240621,120400,3034843000,92400,92500,92500,92400,50
|
|
20240621,120300,3030218400,92500,92500,92500,92500,1
|
|
20240621,120200,3030125900,92500,92500,92500,92500,1
|
|
20240621,120100,3030033400,92300,92400,92600,92300,178
|
|
20240621,120000,3013589000,92600,92500,92600,92500,8
|
|
20240621,115900,3012848900,92500,92400,92500,92400,4
|
|
20240621,115800,3012479000,92300,92400,92400,92300,35
|
|
20240621,115700,3009248300,92300,92300,92300,92300,0
|
|
20240621,115600,3009248300,92300,92400,92400,92300,30
|
|
20240621,115500,3006478200,92300,92300,92300,92300,1
|
|
20240621,115400,3006385900,92600,92600,92600,92600,10
|
|
20240621,115300,3005459900,92300,92400,92500,92300,534
|
|
20240621,115200,2956100700,92300,92300,92400,92300,31
|
|
20240621,115100,2953236500,92300,92300,92300,92300,0
|
|
20240621,115000,2953236500,92300,92300,92300,92300,2
|
|
20240621,114900,2953051900,92300,92300,92300,92300,0
|
|
20240621,114800,2953051900,92300,92400,92400,92300,17
|
|
20240621,114700,2951482300,92300,92300,92300,92300,27
|
|
20240621,114600,2948990200,92400,92400,92400,92400,1
|
|
20240621,114500,2948897800,92400,92300,92400,92300,13
|
|
20240621,114400,2947696800,92300,92300,92300,92300,188
|
|
20240621,114300,2930344400,92300,92400,92400,92300,19
|
|
20240621,114200,2928589400,92400,92400,92400,92400,9
|
|
20240621,114100,2927757800,92400,92400,92400,92400,31
|
|
20240621,114000,2924893400,92400,92300,92400,92300,13
|
|
20240621,113900,2923692500,92400,92400,92500,92300,103
|
|
20240621,113800,2914176300,92400,92400,92400,92400,0
|
|
20240621,113700,2914176300,92400,92400,92400,92300,24
|
|
20240621,113600,2911958800,92300,92400,92400,92300,2
|
|
20240621,113500,2911774100,92300,92400,92400,92300,17
|
|
20240621,113400,2910204200,92300,92300,92300,92300,10
|
|
20240621,113300,2909281200,92300,92200,92300,92200,88
|
|
20240621,113200,2901166200,92200,92200,92300,92200,450
|
|
20240621,113100,2859676000,92300,92300,92300,92300,2
|
|
20240621,113000,2859491400,92400,92300,92400,92200,129
|
|
20240621,112900,2847591400,92300,92300,92300,92300,5
|
|
20240621,112800,2847129900,92300,92300,92300,92300,3
|
|
20240621,112700,2846853000,92300,92400,92400,92300,7
|
|
20240621,112600,2846206300,92400,92400,92400,92400,10
|
|
20240621,112500,2845282300,92300,92300,92300,92200,35
|
|
20240621,112400,2842051900,92200,92200,92200,92200,1
|
|
20240621,112300,2841959700,92300,92300,92300,92300,10
|
|
20240621,112200,2841036700,92300,92300,92300,92200,305
|
|
20240621,112100,2812891500,92300,92500,92500,92300,106
|
|
20240621,112000,2803107300,92700,92500,92700,92300,631
|
|
20240621,111900,2744786700,92400,92400,92400,92400,11
|
|
20240621,111800,2743770300,92400,92400,92400,92400,0
|
|
20240621,111700,2743770300,92400,92400,92500,92400,137
|
|
20240621,111600,2731110900,92400,92500,92500,92400,79
|
|
20240621,111500,2723810300,92500,92500,92500,92500,1
|
|
20240621,111400,2723717800,92400,92400,92400,92400,1
|
|
20240621,111300,2723625400,92400,92400,92400,92400,0
|
|
20240621,111200,2723625400,92400,92400,92600,92400,424
|
|
20240621,111100,2684411300,92400,92500,92500,92400,130
|
|
20240621,111000,2672398700,92500,92400,92500,92400,89
|
|
20240621,110900,2664170800,92400,92500,92500,92400,97
|
|
20240621,110800,2655200900,92500,92500,92500,92500,4
|
|
20240621,110700,2654830900,92400,92400,92500,92400,35
|
|
20240621,110600,2651596300,92400,92400,92400,92400,57
|
|
20240621,110500,2646329500,92400,92400,92400,92400,0
|
|
20240621,110400,2646329500,92400,92400,92400,92400,1
|
|
20240621,110300,2646237100,92500,92500,92500,92500,16
|
|
20240621,110200,2644757100,92500,92400,92500,92400,39
|
|
20240621,110100,2641151100,92500,92600,92600,92500,18
|
|
20240621,110000,2639484400,92400,92500,92500,92400,7
|
|
20240621,105900,2638837400,92400,92400,92400,92400,0
|
|
20240621,105800,2638837400,92400,92600,92600,92400,38
|
|
20240621,105700,2635320900,92600,92500,92600,92500,11
|
|
20240621,105600,2634302500,92400,92300,92400,92300,17
|
|
20240621,105500,2632732400,92300,92300,92400,92300,17
|
|
20240621,105400,2631162200,92300,92500,92500,92300,450
|
|
20240621,105300,2589597100,92600,92500,92700,92500,229
|
|
20240621,105200,2568373700,92500,92400,92500,92400,30
|
|
20240621,105100,2565601600,92400,92400,92600,92400,477
|
|
20240621,105000,2521438800,92500,92500,92500,92400,506
|
|
20240621,104900,2474664300,92600,92600,92600,92600,20
|
|
20240621,104800,2472812300,92500,92700,92800,92500,2219
|
|
20240621,104700,2267303000,92700,92800,92800,92700,7
|
|
20240621,104600,2266653900,92800,92800,92800,92800,1
|
|
20240621,104500,2266561100,92700,92800,92800,92700,163
|
|
20240621,104400,2251439600,93000,92900,93000,92900,7
|
|
20240621,104300,2250788700,92700,93000,93000,92700,153
|
|
20240621,104200,2236582300,92900,92800,92900,92800,38
|
|
20240621,104100,2233053000,92700,92800,92800,92700,2
|
|
20240621,104000,2232867500,92700,92800,92900,92700,595
|
|
20240621,103900,2177609500,92700,92700,92700,92700,222
|
|
20240621,103800,2157030100,92700,92700,92700,92700,17
|
|
20240621,103700,2155454200,92800,92800,92800,92800,217
|
|
20240621,103600,2135316600,92800,92900,92900,92800,20
|
|
20240621,103500,2133459000,92900,92800,92900,92800,18
|
|
20240621,103400,2131787400,92900,92800,92900,92800,6
|
|
20240621,103300,2131230500,92800,92800,92900,92800,53
|
|
20240621,103200,2126310600,92800,92800,92800,92800,11
|
|
20240621,103100,2125289800,92800,92800,92800,92800,2
|
|
20240621,103000,2125104200,92800,92900,92900,92800,13
|
|
20240621,102900,2123896600,92800,92900,92900,92800,32
|
|
20240621,102800,2120925200,92900,92900,93000,92900,73
|
|
20240621,102700,2114143000,92900,92900,92900,92900,2
|
|
20240621,102600,2113957200,92900,92900,92900,92900,26
|
|
20240621,102500,2111541800,93000,93000,93000,93000,3
|
|
20240621,102400,2111262800,93000,93000,93100,92900,72
|
|
20240621,102300,2104566300,92900,93000,93000,92900,224
|
|
20240621,102200,2083734400,93000,93000,93000,93000,6
|
|
20240621,102100,2083176400,93000,93000,93000,93000,102
|
|
20240621,102000,2073690400,93000,92800,93100,92800,971
|
|
20240621,101900,1983423300,92800,92900,92900,92800,37
|
|
20240621,101800,1979988100,92900,92900,93000,92800,64
|
|
20240621,101700,1974044400,92800,92800,92800,92800,147
|
|
20240621,101600,1960402800,92800,92800,92800,92700,336
|
|
20240621,101500,1929247700,92800,93000,93000,92800,980
|
|
20240621,101400,1838131500,93000,93000,93000,93000,7
|
|
20240621,101300,1837480500,93000,93000,93000,93000,615
|
|
20240621,101200,1780285500,92900,92900,92900,92900,53
|
|
20240621,101100,1775361800,92800,92900,92900,92800,1235
|
|
20240621,101000,1660642600,93000,92900,93000,92900,135
|
|
20240621,100900,1648101000,92800,92900,92900,92800,66
|
|
20240621,100800,1641974400,92900,92900,92900,92900,10
|
|
20240621,100700,1641045400,92900,92900,92900,92900,8
|
|
20240621,100600,1640302200,92800,92800,92900,92800,22
|
|
20240621,100500,1638260000,92800,92800,92800,92800,65
|
|
20240621,100400,1632228000,92700,92900,92900,92700,95
|
|
20240621,100300,1623409100,92900,92800,93000,92800,17
|
|
20240621,100200,1621830200,93000,92800,93000,92800,29
|
|
20240621,100100,1619137000,92900,92800,92900,92800,5
|
|
20240621,100000,1618672900,92900,92900,92900,92900,145
|
|
20240621,095900,1605202400,92900,92800,92900,92800,53
|
|
20240621,095800,1600282900,92800,92800,92800,92800,3
|
|
20240621,095700,1600004500,92800,92900,92900,92800,57
|
|
20240621,095600,1594712300,92800,93000,93000,92600,1188
|
|
20240621,095500,1484613900,92900,93000,93000,92900,13
|
|
20240621,095400,1483405100,93000,92800,93000,92800,128
|
|
20240621,095300,1471511000,92800,92800,92800,92800,3
|
|
20240621,095200,1471232600,92800,92800,92800,92700,255
|
|
20240621,095100,1447589800,92800,92900,92900,92800,22
|
|
20240621,095000,1445546400,92900,92700,92900,92700,38
|
|
20240621,094900,1442016400,92700,92900,92900,92700,160
|
|
20240621,094800,1427168700,92800,92700,92800,92600,326
|
|
20240621,094700,1396947800,92700,92700,92700,92700,133
|
|
20240621,094600,1384618700,92700,92800,92800,92700,735
|
|
20240621,094500,1316448500,92800,92900,92900,92800,364
|
|
20240621,094400,1282657500,92800,92900,92900,92800,467
|
|
20240621,094300,1239273400,92900,93000,93000,92900,31
|
|
20240621,094200,1236391600,93000,92900,93000,92900,62
|
|
20240621,094100,1230631200,92900,93000,93000,92800,62
|
|
20240621,094000,1224869900,92900,92900,92900,92900,382
|
|
20240621,093900,1189382100,93000,92900,93000,92800,180
|
|
20240621,093800,1172667900,92900,92800,92900,92800,160
|
|
20240621,093700,1157809100,92800,92900,92900,92800,18
|
|
20240621,093600,1156137500,92900,92800,92900,92800,113
|
|
20240621,093500,1145651000,92800,93000,93000,92800,1035
|
|
20240621,093400,1049476800,93100,93000,93100,93000,113
|
|
20240621,093300,1038962100,93100,93000,93100,93000,6
|
|
20240621,093200,1038404000,93100,93000,93100,93000,26
|
|
20240621,093100,1035984000,93000,93000,93100,93000,183
|
|
20240621,093000,1018962000,93000,93200,93300,93000,249
|
|
20240621,092900,995765400,93300,93300,93300,93300,66
|
|
20240621,092800,989607600,93400,93300,93400,93300,15
|
|
20240621,092700,988206800,93300,93400,93500,93300,299
|
|
20240621,092600,960277700,93500,93500,93500,93400,147
|
|
20240621,092500,946534600,93500,93100,93600,93000,1130
|
|
20240621,092400,841109000,93200,93200,93200,93000,207
|
|
20240621,092300,821853200,93100,93000,93200,93000,374
|
|
20240621,092200,787039200,92900,92900,93200,92800,411
|
|
20240621,092100,748792600,92800,92800,92800,92800,79
|
|
20240621,092000,741461400,92800,93100,93100,92700,749
|
|
20240621,091900,671885200,93100,93100,93200,93000,255
|
|
20240621,091800,648151900,93200,93000,93300,92900,748
|
|
20240621,091700,578587900,93000,92700,93000,92700,324
|
|
20240621,091600,548522400,92700,92800,92800,92700,77
|
|
20240621,091500,541382200,92800,93000,93000,92800,149
|
|
20240621,091400,527548100,93000,92900,93300,92800,242
|
|
20240621,091300,505012900,92900,92900,92900,92800,64
|
|
20240621,091200,499069300,92900,93100,93100,92800,25
|
|
20240621,091100,496748200,92900,92800,92900,92800,292
|
|
20240621,091000,469642900,92800,93100,93100,92800,491
|
|
20240621,090900,423984300,93000,93100,93100,93000,12
|
|
20240621,090800,422867600,93100,93100,93100,93000,44
|
|
20240621,090700,418771300,93100,93000,93100,93000,161
|
|
20240621,090600,403793800,93000,93300,93300,93000,426
|
|
20240621,090500,364114600,93300,93400,93500,93300,338
|
|
20240621,090400,332533100,93400,93400,93500,93400,196
|
|
20240621,090300,314214600,93500,93400,93600,93400,354
|
|
20240621,090200,281125800,93300,92800,93400,92700,178
|
|
20240621,090100,264545800,93000,92800,93000,92700,190
|
|
20240621,090000,246919700,92500,93100,93100,92200,2603
|