587 lines
34 KiB
CSV
587 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184400,41074567600,107100,107100,107100,107100,7670
|
|
20240621,184300,41074567600,107100,107100,107100,107100,0
|
|
20240621,184200,41074567600,107100,107100,107100,107100,0
|
|
20240621,184100,41074567600,107100,107100,107100,107100,0
|
|
20240621,184000,41074567600,107100,107100,107100,107100,0
|
|
20240621,183900,41074567600,107100,107100,107100,107100,0
|
|
20240621,183800,41074567600,107100,107100,107100,107100,0
|
|
20240621,183700,41074567600,107100,107100,107100,107100,0
|
|
20240621,183600,41074567600,107100,107100,107100,107100,0
|
|
20240621,183500,41074567600,107100,107100,107100,107100,0
|
|
20240621,183400,41074567600,107100,107100,107100,107100,0
|
|
20240621,183300,41074567600,107100,107100,107100,107100,0
|
|
20240621,183200,41074567600,107100,107100,107100,107100,0
|
|
20240621,183100,41074567600,107100,107100,107100,107100,0
|
|
20240621,183000,41074567600,107100,107100,107100,107100,0
|
|
20240621,182900,41074567600,107100,107100,107100,107100,0
|
|
20240621,182800,41074567600,107100,107100,107100,107100,0
|
|
20240621,182700,41074567600,107100,107100,107100,107100,0
|
|
20240621,182600,41074567600,107100,107100,107100,107100,0
|
|
20240621,182500,41074567600,107100,107100,107100,107100,0
|
|
20240621,182400,41074567600,107100,107100,107100,107100,0
|
|
20240621,182300,41074567600,107100,107100,107100,107100,0
|
|
20240621,182200,41074567600,107100,107100,107100,107100,0
|
|
20240621,182100,41074567600,107100,107100,107100,107100,0
|
|
20240621,182000,41074567600,107100,107100,107100,107100,0
|
|
20240621,181900,41074567600,107100,107100,107100,107100,0
|
|
20240621,181800,41074567600,107100,107100,107100,107100,0
|
|
20240621,181700,41074567600,107100,107100,107100,107100,0
|
|
20240621,181600,41074567600,107100,107100,107100,107100,0
|
|
20240621,181500,41074567600,107100,107100,107100,107100,0
|
|
20240621,181400,41074567600,107100,107100,107100,107100,7670
|
|
20240621,181300,41074567600,107100,107100,107100,107100,0
|
|
20240621,181200,41074567600,107100,107100,107100,107100,0
|
|
20240621,181100,41074567600,107100,107100,107100,107100,0
|
|
20240621,181000,41074567600,107100,107100,107100,107100,0
|
|
20240621,180900,41074567600,107100,107100,107100,107100,0
|
|
20240621,180800,41074567600,107100,107100,107100,107100,0
|
|
20240621,180700,41074567600,107100,107100,107100,107100,0
|
|
20240621,180600,41074567600,107100,107100,107100,107100,0
|
|
20240621,180500,41074567600,107100,107100,107100,107100,0
|
|
20240621,180400,41074567600,107100,107100,107100,107100,0
|
|
20240621,180300,41074567600,107100,107100,107100,107100,0
|
|
20240621,180200,41074567600,107100,107100,107100,107100,0
|
|
20240621,180100,41074567600,107100,107100,107100,107100,0
|
|
20240621,180000,41074567600,107100,107100,107100,107100,0
|
|
20240621,175900,41074567600,107100,107100,107100,107100,0
|
|
20240621,175800,41074567600,107100,107100,107100,107100,0
|
|
20240621,175700,41074567600,107100,107100,107100,107100,0
|
|
20240621,175600,41074567600,107100,107100,107100,107100,0
|
|
20240621,175500,41074567600,107100,107100,107100,107100,0
|
|
20240621,175400,41074567600,107100,107100,107100,107100,0
|
|
20240621,175300,41074567600,107100,107100,107100,107100,0
|
|
20240621,175200,41074567600,107100,107100,107100,107100,0
|
|
20240621,175100,41074567600,107100,107100,107100,107100,0
|
|
20240621,175000,41074567600,107100,107100,107100,107100,0
|
|
20240621,174900,41074567600,107100,107100,107100,107100,0
|
|
20240621,174800,41074567600,107100,107100,107100,107100,0
|
|
20240621,174700,41074567600,107100,107100,107100,107100,0
|
|
20240621,174600,41074567600,107100,107100,107100,107100,0
|
|
20240621,174500,41074567600,107100,107100,107100,107100,0
|
|
20240621,174400,41074567600,107100,107100,107100,107100,7670
|
|
20240621,174300,41074567600,107100,107100,107100,107100,0
|
|
20240621,174200,41074567600,107100,107100,107100,107100,0
|
|
20240621,174100,41074567600,107100,107100,107100,107100,0
|
|
20240621,174000,41074567600,107100,107100,107100,107100,0
|
|
20240621,173900,41074567600,107100,107100,107100,107100,0
|
|
20240621,173800,41074567600,107100,107100,107100,107100,0
|
|
20240621,173700,41074567600,107100,107100,107100,107100,0
|
|
20240621,173600,41074567600,107100,107100,107100,107100,0
|
|
20240621,173500,41074567600,107100,107100,107100,107100,0
|
|
20240621,173400,41074567600,107100,107100,107100,107100,0
|
|
20240621,173300,41074567600,107100,107100,107100,107100,0
|
|
20240621,173200,41074567600,107100,107100,107100,107100,0
|
|
20240621,173100,41074567600,107100,107100,107100,107100,0
|
|
20240621,173000,41074567600,107100,107100,107100,107100,0
|
|
20240621,172900,41074567600,107100,107100,107100,107100,0
|
|
20240621,172800,41074567600,107100,107100,107100,107100,0
|
|
20240621,172700,41074567600,107100,107100,107100,107100,0
|
|
20240621,172600,41074567600,107100,107100,107100,107100,0
|
|
20240621,172500,41074567600,107100,107100,107100,107100,0
|
|
20240621,172400,41074567600,107100,107100,107100,107100,0
|
|
20240621,172300,41074567600,107100,107100,107100,107100,0
|
|
20240621,172200,41074567600,107100,107100,107100,107100,0
|
|
20240621,172100,41074567600,107100,107100,107100,107100,0
|
|
20240621,172000,41074567600,107100,107100,107100,107100,0
|
|
20240621,171900,41074567600,107100,107100,107100,107100,0
|
|
20240621,171800,41074567600,107100,107100,107100,107100,0
|
|
20240621,171700,41074567600,107100,107100,107100,107100,0
|
|
20240621,171600,41074567600,107100,107100,107100,107100,0
|
|
20240621,171500,41074567600,107100,107100,107100,107100,0
|
|
20240621,171400,41074567600,107100,107100,107100,107100,7670
|
|
20240621,171300,41074567600,107100,107100,107100,107100,0
|
|
20240621,171200,41074567600,107100,107100,107100,107100,0
|
|
20240621,171100,41074567600,107100,107100,107100,107100,0
|
|
20240621,171000,41074567600,107100,107100,107100,107100,0
|
|
20240621,170900,41074567600,107100,107100,107100,107100,0
|
|
20240621,170800,41074567600,107100,107100,107100,107100,0
|
|
20240621,170700,41074567600,107100,107100,107100,107100,0
|
|
20240621,170600,41074567600,107100,107100,107100,107100,0
|
|
20240621,170500,41074567600,107100,107100,107100,107100,0
|
|
20240621,170400,41074567600,107100,107100,107100,107100,0
|
|
20240621,170300,41074567600,107100,107100,107100,107100,0
|
|
20240621,170200,41074567600,107100,107100,107100,107100,0
|
|
20240621,170100,41074567600,107100,107100,107100,107100,0
|
|
20240621,170000,41074567600,107100,107100,107100,107100,0
|
|
20240621,165900,41074567600,107100,107100,107100,107100,0
|
|
20240621,165800,41074567600,107100,107100,107100,107100,0
|
|
20240621,165700,41074567600,107100,107100,107100,107100,0
|
|
20240621,165600,41074567600,107100,107100,107100,107100,0
|
|
20240621,165500,41074567600,107100,107100,107100,107100,0
|
|
20240621,165400,41074567600,107100,107100,107100,107100,0
|
|
20240621,165300,41074567600,107100,107100,107100,107100,0
|
|
20240621,165200,41074567600,107100,107100,107100,107100,0
|
|
20240621,165100,41074567600,107100,107100,107100,107100,0
|
|
20240621,165000,41074567600,107100,107100,107100,107100,0
|
|
20240621,164900,41074567600,107100,107100,107100,107100,0
|
|
20240621,164800,41074567600,107100,107100,107100,107100,0
|
|
20240621,164700,41074567600,107100,107100,107100,107100,0
|
|
20240621,164600,41074567600,107100,107100,107100,107100,0
|
|
20240621,164500,41074567600,107100,107100,107100,107100,0
|
|
20240621,164400,41074567600,107100,107100,107100,107100,7670
|
|
20240621,164300,41074567600,107100,107100,107100,107100,0
|
|
20240621,164200,41074567600,107100,107100,107100,107100,0
|
|
20240621,164100,41074567600,107100,107100,107100,107100,0
|
|
20240621,164000,41074567600,107100,107100,107100,107100,0
|
|
20240621,163900,41074567600,107100,107100,107100,107100,0
|
|
20240621,163800,41074567600,107100,107100,107100,107100,0
|
|
20240621,163700,41074567600,107100,107100,107100,107100,0
|
|
20240621,163600,41074567600,107100,107100,107100,107100,0
|
|
20240621,163500,41074567600,107100,107100,107100,107100,0
|
|
20240621,163400,41074567600,107100,107100,107100,107100,0
|
|
20240621,163300,41074567600,107100,107100,107100,107100,0
|
|
20240621,163200,41074567600,107100,107100,107100,107100,0
|
|
20240621,163100,41074567600,107100,107100,107100,107100,0
|
|
20240621,163000,41074567600,107100,107100,107100,107100,0
|
|
20240621,162900,41074567600,107100,107100,107100,107100,0
|
|
20240621,162800,41074567600,107100,107100,107100,107100,0
|
|
20240621,162700,41074567600,107100,107100,107100,107100,0
|
|
20240621,162600,41074567600,107100,107100,107100,107100,0
|
|
20240621,162500,41074567600,107100,107100,107100,107100,0
|
|
20240621,162400,41074567600,107100,107100,107100,107100,0
|
|
20240621,162300,41074567600,107100,107100,107100,107100,0
|
|
20240621,162200,41074567600,107100,107100,107100,107100,0
|
|
20240621,162100,41074567600,107100,107100,107100,107100,0
|
|
20240621,162000,41074567600,107100,107100,107100,107100,0
|
|
20240621,161900,41074567600,107100,107100,107100,107100,0
|
|
20240621,161800,41074567600,107100,107100,107100,107100,0
|
|
20240621,161700,41074567600,107100,107100,107100,107100,0
|
|
20240621,161600,41074567600,107100,107100,107100,107100,0
|
|
20240621,161500,41074567600,107100,107100,107100,107100,0
|
|
20240621,161400,41074567600,107100,107100,107100,107100,7670
|
|
20240621,161300,41074567600,107100,107100,107100,107100,0
|
|
20240621,161200,41074567600,107100,107100,107100,107100,0
|
|
20240621,161100,41074567600,107100,107100,107100,107100,0
|
|
20240621,161000,41074567600,107100,107100,107100,107100,0
|
|
20240621,160900,41074567600,107100,107100,107100,107100,0
|
|
20240621,160800,41074567600,107100,107100,107100,107100,0
|
|
20240621,160700,41074567600,107100,107100,107100,107100,0
|
|
20240621,160600,41074567600,107100,107100,107100,107100,0
|
|
20240621,160500,41074567600,107100,107100,107100,107100,0
|
|
20240621,160400,41074567600,107100,107100,107100,107100,0
|
|
20240621,160300,41074567600,107100,107100,107100,107100,0
|
|
20240621,160200,41074567600,107100,107100,107100,107100,0
|
|
20240621,160100,41074567600,107100,107100,107100,107100,0
|
|
20240621,160000,41074567600,107100,107100,107100,107100,0
|
|
20240621,155900,41074567600,107100,107100,107100,107100,0
|
|
20240621,155800,41074567600,107100,107100,107100,107100,0
|
|
20240621,155700,41074567600,107100,107100,107100,107100,0
|
|
20240621,155600,41074567600,107100,107100,107100,107100,0
|
|
20240621,155500,41074567600,107100,107100,107100,107100,0
|
|
20240621,155400,41074567600,107100,107100,107100,107100,0
|
|
20240621,155300,41074567600,107100,107100,107100,107100,0
|
|
20240621,155200,41074567600,107100,107100,107100,107100,0
|
|
20240621,155100,41074567600,107100,107100,107100,107100,0
|
|
20240621,155000,41074567600,107100,107100,107100,107100,0
|
|
20240621,154900,41074567600,107100,107100,107100,107100,0
|
|
20240621,154800,41074567600,107100,107100,107100,107100,0
|
|
20240621,154700,41074567600,107100,107100,107100,107100,0
|
|
20240621,154600,41074567600,107100,107100,107100,107100,0
|
|
20240621,154500,41074567600,107100,107100,107100,107100,0
|
|
20240621,154400,41074567600,107100,107100,107100,107100,7670
|
|
20240621,154300,41074567600,107100,107100,107100,107100,0
|
|
20240621,154200,41074567600,107100,107100,107100,107100,0
|
|
20240621,154100,41074567600,107100,107100,107100,107100,0
|
|
20240621,154000,41074567600,107100,107100,107100,107100,0
|
|
20240621,153900,41074567600,107100,107100,107100,107100,0
|
|
20240621,153800,41074567600,107100,107100,107100,107100,0
|
|
20240621,153700,41074567600,107100,107100,107100,107100,0
|
|
20240621,153600,41074567600,107100,107100,107100,107100,0
|
|
20240621,153500,41074567600,107100,107100,107100,107100,0
|
|
20240621,153400,41074567600,107100,107100,107100,107100,0
|
|
20240621,153300,41074567600,107100,107100,107100,107100,0
|
|
20240621,153200,41074567600,107100,107100,107100,107100,0
|
|
20240621,153100,41074567600,107100,107100,107100,107100,0
|
|
20240621,153000,41074567600,107100,107100,107100,107100,7670
|
|
20240621,152900,40253110600,106900,106900,106900,106900,0
|
|
20240621,152800,40253110600,106900,106900,106900,106900,0
|
|
20240621,152700,40253110600,106900,106900,106900,106900,0
|
|
20240621,152600,40253110600,106900,106900,106900,106900,0
|
|
20240621,152500,40253110600,106900,106900,106900,106900,0
|
|
20240621,152400,40253110600,106900,106900,106900,106900,0
|
|
20240621,152300,40253110600,106900,106900,106900,106900,0
|
|
20240621,152200,40253110600,106900,106900,106900,106900,0
|
|
20240621,152100,40253110600,106900,106900,106900,106900,0
|
|
20240621,152000,40253110600,106900,106900,106900,106900,0
|
|
20240621,151900,40253110600,106900,106800,106900,106700,621
|
|
20240621,151800,40186802000,106800,106700,106900,106600,700
|
|
20240621,151700,40112081100,106700,106900,106900,106700,560
|
|
20240621,151600,40052260900,106900,106900,106900,106800,788
|
|
20240621,151500,39968033000,106800,107100,107100,106800,882
|
|
20240621,151400,39873705200,107000,107300,107300,107000,1235
|
|
20240621,151300,39741357000,107300,107400,107400,107200,484
|
|
20240621,151200,39689413300,107400,107200,107400,107200,288
|
|
20240621,151100,39658511300,107300,107400,107400,107200,789
|
|
20240621,151000,39573833300,107400,107300,107400,107300,451
|
|
20240621,150900,39525420500,107400,107400,107500,107300,1125
|
|
20240621,150800,39404620500,107400,107200,107400,107200,423
|
|
20240621,150700,39359224600,107200,107200,107300,107100,574
|
|
20240621,150600,39297672000,107300,107300,107400,107200,610
|
|
20240621,150500,39232242800,107400,107400,107400,107200,937
|
|
20240621,150400,39131662900,107400,107300,107500,107300,2179
|
|
20240621,150300,38897580700,107300,106800,107400,106700,3825
|
|
20240621,150200,38487776300,106800,106700,106800,106700,427
|
|
20240621,150100,38442185600,106700,106700,106900,106700,455
|
|
20240621,150000,38393602800,106700,106900,107000,106700,808
|
|
20240621,145900,38307272700,106900,107000,107000,106800,571
|
|
20240621,145800,38246202400,107000,107000,107000,106900,254
|
|
20240621,145700,38219028900,107000,107000,107000,106900,416
|
|
20240621,145600,38174537100,106900,106900,107000,106800,429
|
|
20240621,145500,38128666200,106900,107000,107000,106800,740
|
|
20240621,145400,38049571300,106900,106800,107000,106800,335
|
|
20240621,145300,38013749700,106800,106900,107000,106800,394
|
|
20240621,145200,37971625700,106900,106900,107000,106700,1047
|
|
20240621,145100,37859643500,107000,106700,107200,106700,5159
|
|
20240621,145000,37307737700,106700,106700,106800,106700,730
|
|
20240621,144900,37229803100,106700,106600,106800,106600,262
|
|
20240621,144800,37201845900,106600,106800,106900,106400,1458
|
|
20240621,144700,37046398700,106800,106800,106800,106700,404
|
|
20240621,144600,37003252300,106800,106700,106800,106600,681
|
|
20240621,144500,36930569400,106700,106700,106800,106700,382
|
|
20240621,144400,36889787700,106700,106800,106900,106600,673
|
|
20240621,144300,36817925500,106800,106500,106800,106500,1164
|
|
20240621,144200,36693766800,106500,106600,106700,106400,426
|
|
20240621,144100,36648367600,106600,106400,106600,106200,736
|
|
20240621,144000,36570021800,106400,106200,106400,106000,563
|
|
20240621,143900,36510196700,106300,106400,106500,106200,453
|
|
20240621,143800,36462010900,106400,106400,106500,106400,345
|
|
20240621,143700,36425282500,106400,106400,106500,106300,544
|
|
20240621,143600,36367412800,106300,106200,106400,106100,358
|
|
20240621,143500,36329368000,106000,106300,106300,106000,401
|
|
20240621,143400,36286798900,106200,106200,106400,106100,506
|
|
20240621,143300,36233022500,106200,106100,106300,106000,302
|
|
20240621,143200,36200943700,106100,106300,106400,106100,540
|
|
20240621,143100,36143559400,106300,106200,106300,106100,416
|
|
20240621,143000,36099371800,106200,105800,106200,105800,583
|
|
20240621,142900,36037503000,105800,105500,105900,105500,427
|
|
20240621,142800,35992326900,105500,105500,105700,105400,657
|
|
20240621,142700,35922995800,105600,105900,106200,105500,994
|
|
20240621,142600,35817867300,105900,106000,106100,105700,594
|
|
20240621,142500,35754984600,106000,106000,106200,106000,327
|
|
20240621,142400,35720304300,106000,106200,106400,106000,1248
|
|
20240621,142300,35587873900,106200,105900,106400,105800,1160
|
|
20240621,142200,35464776900,105900,105900,106300,105800,618
|
|
20240621,142100,35399198300,105900,106000,106300,105800,781
|
|
20240621,142000,35316419000,106000,106000,106200,105900,363
|
|
20240621,141900,35277918700,106000,105800,106100,105600,491
|
|
20240621,141800,35225913900,106100,105800,106300,105800,1124
|
|
20240621,141700,35106588500,105900,105800,105900,105700,356
|
|
20240621,141600,35068911800,105800,105600,105900,105600,409
|
|
20240621,141500,35025667800,105500,105700,105900,105500,1427
|
|
20240621,141400,34874946800,105700,105800,105900,105600,508
|
|
20240621,141300,34821243200,105900,105800,106000,105800,551
|
|
20240621,141200,34762882200,105900,105800,106000,105600,1107
|
|
20240621,141100,34645749300,105800,105800,106000,105700,667
|
|
20240621,141000,34575171300,105800,105900,106100,105800,716
|
|
20240621,140900,34499348300,106200,106000,106400,105900,617
|
|
20240621,140800,34433863000,106000,106100,106200,105900,704
|
|
20240621,140700,34359188600,106200,106500,106500,106200,612
|
|
20240621,140600,34294084100,106500,106400,106500,106400,578
|
|
20240621,140500,34232550600,106400,106400,106600,106300,500
|
|
20240621,140400,34179329100,106400,106700,106700,106300,533
|
|
20240621,140300,34122583300,106600,106500,106700,106300,345
|
|
20240621,140200,34085835500,106500,106300,106500,106200,751
|
|
20240621,140100,34005991800,106300,106400,106600,106300,1006
|
|
20240621,140000,33898942200,106500,106400,106500,106300,729
|
|
20240621,135900,33821381200,106400,106900,106900,106300,585
|
|
20240621,135800,33759048100,106800,106700,106900,106700,713
|
|
20240621,135700,33682937700,106800,107000,107000,106700,1515
|
|
20240621,135600,33520974000,107000,106900,107000,106800,751
|
|
20240621,135500,33440639800,106900,106900,107000,106800,1197
|
|
20240621,135400,33312704300,106900,106800,107000,106800,1323
|
|
20240621,135300,33171256300,106800,106700,106800,106600,337
|
|
20240621,135200,33135296500,106700,106700,106800,106300,473
|
|
20240621,135100,33084852900,106700,106600,106900,106500,541
|
|
20240621,135000,33027128600,106500,106200,106600,106200,1513
|
|
20240621,134900,32866215200,106200,106300,106400,106100,589
|
|
20240621,134800,32803628000,106300,106300,106400,106200,675
|
|
20240621,134700,32731837300,106300,106300,106400,106200,1027
|
|
20240621,134600,32622656900,106200,106000,106300,105900,967
|
|
20240621,134500,32520092200,106000,105700,106100,105500,990
|
|
20240621,134400,32415374700,105800,106000,106100,105700,864
|
|
20240621,134300,32323931700,106100,106100,106300,105700,1523
|
|
20240621,134200,32162597500,106000,105900,106500,105900,585
|
|
20240621,134100,32100453500,105800,106300,106300,105600,1136
|
|
20240621,134000,31980148000,105800,106900,106900,105600,2195
|
|
20240621,133900,31747104100,106900,107300,107300,106800,1508
|
|
20240621,133800,31585501200,107300,106900,107400,106900,2535
|
|
20240621,133700,31313634400,106900,106800,107100,106800,1959
|
|
20240621,133600,31104168400,106900,106300,106900,106300,1158
|
|
20240621,133500,30980651700,106200,106200,106500,106100,1002
|
|
20240621,133400,30874195300,106200,106500,106500,106200,815
|
|
20240621,133300,30787519300,106400,105900,106400,105600,1067
|
|
20240621,133200,30674414100,105900,106500,106700,105900,1178
|
|
20240621,133100,30549101300,106500,106400,106700,106300,1377
|
|
20240621,133000,30402391200,106400,106100,106700,106000,1471
|
|
20240621,132900,30245967800,106100,105400,106400,105300,2041
|
|
20240621,132800,30029709200,105400,105800,105800,105100,2633
|
|
20240621,132700,29752218600,105800,105900,106500,105700,1746
|
|
20240621,132600,29567067300,105800,107000,107000,105800,2648
|
|
20240621,132500,29285284500,106800,107100,107400,106800,4991
|
|
20240621,132400,28750505000,107000,106700,107300,106700,7341
|
|
20240621,132300,27964626100,106700,106200,106900,106200,5965
|
|
20240621,132200,27328174900,106600,105200,106700,105100,9044
|
|
20240621,132100,26369119800,105100,105200,105200,105000,1441
|
|
20240621,132000,26217653800,105300,105300,105500,105200,1979
|
|
20240621,131900,26009157200,105400,105600,105800,105300,2022
|
|
20240621,131800,25795629500,105600,105300,105700,105100,5359
|
|
20240621,131700,25230584500,105300,104700,105300,104700,5581
|
|
20240621,131600,24644574400,104700,104600,104800,104600,579
|
|
20240621,131500,24583955600,104600,104700,104800,104600,290
|
|
20240621,131400,24553594600,104700,104600,104700,104600,369
|
|
20240621,131300,24514977600,104600,104400,104700,104300,609
|
|
20240621,131200,24451364000,104300,104600,104700,104300,1130
|
|
20240621,131100,24333241800,104500,104400,104500,104300,278
|
|
20240621,131000,24304211900,104400,104400,104400,104300,307
|
|
20240621,130900,24272174400,104300,104300,104400,104300,308
|
|
20240621,130800,24240043200,104300,104600,104700,104300,356
|
|
20240621,130700,24202837200,104500,104500,104600,104500,436
|
|
20240621,130600,24157260400,104500,104500,104700,104500,814
|
|
20240621,130500,24072145000,104500,104700,104700,104500,383
|
|
20240621,130400,24032088200,104600,104800,104800,104600,279
|
|
20240621,130300,24002896900,104800,104600,104900,104600,954
|
|
20240621,130200,23902953500,104700,104700,104700,104600,604
|
|
20240621,130100,23839738000,104700,104800,104800,104500,426
|
|
20240621,130000,23795152500,104700,104800,104900,104600,1111
|
|
20240621,125900,23678780000,104700,104700,104800,104700,352
|
|
20240621,125800,23641921000,104700,104600,104800,104600,202
|
|
20240621,125700,23620771700,104600,104500,104700,104500,536
|
|
20240621,125600,23564665900,104500,104800,104800,104500,357
|
|
20240621,125500,23527302600,104700,104600,104800,104600,432
|
|
20240621,125400,23482080200,104600,104600,104800,104500,627
|
|
20240621,125300,23416453600,104700,104600,104700,104600,353
|
|
20240621,125200,23379511300,104600,104700,104800,104600,200
|
|
20240621,125100,23358580200,104700,104800,104900,104700,458
|
|
20240621,125000,23310571500,104800,104700,104900,104600,2398
|
|
20240621,124900,23059286900,104500,104500,104700,104400,878
|
|
20240621,124800,22967506700,104500,104700,104700,104500,369
|
|
20240621,124700,22928910000,104600,104800,104800,104600,584
|
|
20240621,124600,22867734000,104700,104400,104800,104200,4832
|
|
20240621,124500,22362024400,104400,104200,104500,104200,465
|
|
20240621,124400,22313503100,104400,104000,104500,104000,965
|
|
20240621,124300,22212884100,104100,104200,104300,103800,1064
|
|
20240621,124200,22102202900,104300,104400,104600,104300,3413
|
|
20240621,124100,21745406100,104400,104300,104500,104200,652
|
|
20240621,124000,21677355100,104200,104200,104400,104000,2209
|
|
20240621,123900,21447221400,104200,103900,104200,103900,454
|
|
20240621,123800,21399947100,103900,104000,104200,103800,1849
|
|
20240621,123700,21207522700,104000,103800,104100,103700,1274
|
|
20240621,123600,21075091000,103800,103600,103800,103500,374
|
|
20240621,123500,21036315700,103600,103500,103600,103500,294
|
|
20240621,123400,21005875300,103500,103700,103700,103400,1215
|
|
20240621,123300,20880098600,103600,103600,103700,103600,319
|
|
20240621,123200,20847045000,103600,103400,103600,103400,321
|
|
20240621,123100,20813806800,103400,103500,103600,103300,339
|
|
20240621,123000,20778751000,103500,103500,103700,103500,107
|
|
20240621,122900,20767670100,103600,103700,103700,103500,190
|
|
20240621,122800,20747985700,103800,103600,103800,103600,454
|
|
20240621,122700,20700907100,103500,103600,103700,103500,376
|
|
20240621,122600,20661944600,103600,103700,103900,103500,752
|
|
20240621,122500,20583862400,103700,103500,103700,103500,316
|
|
20240621,122400,20551141700,103500,103500,103500,103300,196
|
|
20240621,122300,20530871100,103500,103300,103600,103300,336
|
|
20240621,122200,20496100300,103300,103200,103300,103100,192
|
|
20240621,122100,20476282500,103200,103100,103300,103000,687
|
|
20240621,122000,20405425000,103100,103400,103500,103100,642
|
|
20240621,121900,20339105700,103200,103400,103400,103200,202
|
|
20240621,121800,20318237300,103300,103500,103500,103300,150
|
|
20240621,121700,20302737400,103300,103300,103400,103300,450
|
|
20240621,121600,20256230400,103400,103400,103400,103300,141
|
|
20240621,121500,20241655200,103400,103300,103500,103300,238
|
|
20240621,121400,20217062600,103300,103200,103300,103200,33
|
|
20240621,121300,20213654500,103200,103200,103300,103200,23
|
|
20240621,121200,20211279600,103100,103400,103500,103100,289
|
|
20240621,121100,20181436600,103300,103400,103500,103300,186
|
|
20240621,121000,20162205500,103300,103500,103600,103300,350
|
|
20240621,120900,20125995900,103500,103500,103600,103500,132
|
|
20240621,120800,20112330800,103400,103400,103500,103400,66
|
|
20240621,120700,20105505100,103300,103500,103600,103300,143
|
|
20240621,120600,20090701300,103500,103400,103600,103400,343
|
|
20240621,120500,20055202900,103400,103400,103500,103300,47
|
|
20240621,120400,20050344300,103400,103300,103500,103300,446
|
|
20240621,120300,20004251600,103300,103500,103500,103200,119
|
|
20240621,120200,19991955100,103500,103600,103700,103400,441
|
|
20240621,120100,19946288200,103500,103200,103500,103200,450
|
|
20240621,120000,19899784100,103200,103200,103300,103200,70
|
|
20240621,115900,19892555100,103200,103200,103300,103200,110
|
|
20240621,115800,19881202900,103200,103100,103300,103000,447
|
|
20240621,115700,19835091500,103200,103300,103400,103100,330
|
|
20240621,115600,19801025400,103300,103100,103300,103100,74
|
|
20240621,115500,19793388100,103100,103400,103400,103100,492
|
|
20240621,115400,19742614100,103400,103500,103500,103400,46
|
|
20240621,115300,19737854500,103400,103300,103400,103300,49
|
|
20240621,115200,19732790600,103400,103300,103400,103300,42
|
|
20240621,115100,19728449900,103300,103300,103300,103200,140
|
|
20240621,115000,19713993300,103300,102900,104000,102900,800
|
|
20240621,114900,19631319500,102900,103000,103300,102900,999
|
|
20240621,114800,19528440100,103000,102800,103100,102800,405
|
|
20240621,114700,19486779000,102700,103000,103000,102700,1148
|
|
20240621,114600,19368759700,103000,103400,103400,103000,327
|
|
20240621,114500,19335028900,103400,103400,103600,103400,441
|
|
20240621,114400,19289362900,103400,103500,103500,103300,85
|
|
20240621,114300,19280573100,103500,103800,103800,103500,1015
|
|
20240621,114200,19175317600,103700,103700,103900,103700,241
|
|
20240621,114100,19150315000,103800,103700,103800,103700,102
|
|
20240621,114000,19139733500,103700,103400,103800,103400,505
|
|
20240621,113900,19087445300,103400,103200,103600,102900,762
|
|
20240621,113800,19008858200,103200,103200,103200,103100,251
|
|
20240621,113700,18982963200,103200,103500,103500,102900,1949
|
|
20240621,113600,18782084200,103400,103700,103700,103400,321
|
|
20240621,113500,18748828800,103700,103600,103800,103600,231
|
|
20240621,113400,18724871700,103600,103800,103800,103600,351
|
|
20240621,113300,18688458900,103700,103700,103900,103700,268
|
|
20240621,113200,18660629400,103700,103400,103700,103400,204
|
|
20240621,113100,18639511900,103400,103500,103500,103300,423
|
|
20240621,113000,18595791500,103400,103800,104000,103400,1255
|
|
20240621,112900,18465779100,103800,104200,104200,103800,744
|
|
20240621,112800,18388394100,104200,104200,104300,104200,365
|
|
20240621,112700,18350355700,104300,104300,104400,104200,291
|
|
20240621,112600,18320007600,104300,104600,104700,104300,1313
|
|
20240621,112500,18182784100,104700,104500,104700,104500,1631
|
|
20240621,112400,18012239900,104500,104400,104500,104400,639
|
|
20240621,112300,17945516600,104400,104300,104400,104300,854
|
|
20240621,112200,17856363100,104300,104300,104400,104300,380
|
|
20240621,112100,17816697900,104300,104200,104400,104100,2043
|
|
20240621,112000,17603600900,104100,104300,104300,104100,316
|
|
20240621,111900,17570668200,104300,104300,104300,104200,145
|
|
20240621,111800,17555549700,104300,104200,104300,104200,1178
|
|
20240621,111700,17432746600,104200,104200,104200,104100,304
|
|
20240621,111600,17401091400,104200,104000,104200,104000,288
|
|
20240621,111500,17371099000,104000,103900,104200,103900,425
|
|
20240621,111400,17326867500,104000,104200,104200,103800,1317
|
|
20240621,111300,17189859700,104200,104300,104300,104200,99
|
|
20240621,111200,17179537000,104300,104200,104300,104100,245
|
|
20240621,111100,17153994900,104100,104200,104300,104100,446
|
|
20240621,111000,17107527200,104200,104200,104300,104200,591
|
|
20240621,110900,17045900400,104200,104100,104200,104100,1477
|
|
20240621,110800,16892012500,104100,104100,104200,104100,320
|
|
20240621,110700,16858687400,104200,104200,104200,104100,427
|
|
20240621,110600,16814211900,104200,104100,104200,104100,469
|
|
20240621,110500,16765358300,104100,104000,104100,104000,259
|
|
20240621,110400,16738399200,104000,103800,104000,103600,382
|
|
20240621,110300,16698705800,103600,103600,103700,103500,319
|
|
20240621,110200,16665661800,103500,103700,103800,103500,389
|
|
20240621,110100,16625345200,103700,103900,103900,103700,319
|
|
20240621,110000,16592223700,103900,104100,104100,103600,535
|
|
20240621,105900,16536651100,104100,104100,104200,104000,210
|
|
20240621,105800,16514797000,104100,104200,104300,104000,739
|
|
20240621,105700,16437850800,104200,104200,104300,104200,614
|
|
20240621,105600,16373845600,104200,104300,104300,104200,631
|
|
20240621,105500,16308043200,104300,104000,104300,104000,1134
|
|
20240621,105400,16189881800,104100,103900,104200,103700,1188
|
|
20240621,105300,16066347400,103900,103900,104000,103700,798
|
|
20240621,105200,15983435200,104000,103800,104000,103800,251
|
|
20240621,105100,15957342800,103800,103500,104000,103500,641
|
|
20240621,105000,15890824600,103500,103500,103600,103400,561
|
|
20240621,104900,15832775200,103500,103600,103700,103400,667
|
|
20240621,104800,15763699800,103700,103700,104000,103600,1304
|
|
20240621,104700,15628526000,103600,104200,104200,103600,1678
|
|
20240621,104600,15454109800,104200,104200,104200,104100,197
|
|
20240621,104500,15433586200,104200,104200,104300,104100,896
|
|
20240621,104400,15340216100,104100,104100,104200,104000,1220
|
|
20240621,104300,15213155700,104000,104200,104200,104000,533
|
|
20240621,104200,15157654500,104200,104100,104200,104100,852
|
|
20240621,104100,15068929600,104100,104100,104200,103900,449
|
|
20240621,104000,15022210500,104000,104100,104100,103900,772
|
|
20240621,103900,14941953400,104100,104200,104200,104000,626
|
|
20240621,103800,14876807500,104200,104200,104200,104000,1112
|
|
20240621,103700,14761026600,104200,104000,104200,103800,3012
|
|
20240621,103600,14447638100,103800,103900,104000,103800,650
|
|
20240621,103500,14380092700,103900,103900,104000,103800,790
|
|
20240621,103400,14298006700,103900,103800,103900,103800,645
|
|
20240621,103300,14231002900,103800,103800,103900,103700,556
|
|
20240621,103200,14173272800,103900,103800,103900,103600,1327
|
|
20240621,103100,14035546700,103900,103900,104000,103800,1797
|
|
20240621,103000,13848787500,104000,103800,104000,103700,1833
|
|
20240621,102900,13658370100,103800,103800,103800,103700,227
|
|
20240621,102800,13634814600,103800,103700,103800,103600,1771
|
|
20240621,102700,13451105300,103600,103600,103700,103500,483
|
|
20240621,102600,13401062000,103500,103600,103600,103500,432
|
|
20240621,102500,13356313400,103600,103500,103600,103400,610
|
|
20240621,102400,13293206600,103500,103300,103500,103100,718
|
|
20240621,102300,13219010800,103300,103500,103500,103200,577
|
|
20240621,102200,13159351200,103500,103500,103600,103400,1286
|
|
20240621,102100,13026266200,103500,103500,103600,103300,1137
|
|
20240621,102000,12908577500,103300,102900,103400,102900,1292
|
|
20240621,101900,12775248100,102900,103000,103000,102900,144
|
|
20240621,101800,12760418200,103000,102900,103000,102900,431
|
|
20240621,101700,12716041600,102900,103000,103000,102900,470
|
|
20240621,101600,12667668100,103000,103200,103200,102900,207
|
|
20240621,101500,12646325000,103100,103100,103300,103100,464
|
|
20240621,101400,12598430700,103100,103200,103300,103100,855
|
|
20240621,101300,12510170500,103300,103000,103300,103000,1420
|
|
20240621,101200,12363767200,102900,102800,103000,102800,1539
|
|
20240621,101100,12205307100,102800,102800,102900,102800,289
|
|
20240621,101000,12175579100,102800,102700,102800,102700,320
|
|
20240621,100900,12142694400,102700,102600,102800,102600,595
|
|
20240621,100800,12081581800,102600,102300,102600,102200,314
|
|
20240621,100700,12049449000,102200,102300,102800,102100,1268
|
|
20240621,100600,11919523400,102300,101600,102500,101600,725
|
|
20240621,100500,11845497900,101400,102200,102400,101400,2213
|
|
20240621,100400,11620096200,102100,102400,102500,102100,760
|
|
20240621,100300,11542413800,102500,102400,102600,102400,408
|
|
20240621,100200,11500605100,102400,102400,102400,102200,98
|
|
20240621,100100,11490577500,102300,102000,102400,102000,559
|
|
20240621,100000,11433471800,102000,101900,102100,101900,406
|
|
20240621,095900,11392046800,102000,102000,102100,101900,257
|
|
20240621,095800,11365844400,102000,102200,102200,101900,569
|
|
20240621,095700,11307790200,102200,102300,102400,102200,756
|
|
20240621,095600,11230460100,102300,102400,102400,102300,310
|
|
20240621,095500,11198728900,102300,102100,102300,102000,1693
|
|
20240621,095400,11025776800,102100,102200,102500,102100,713
|
|
20240621,095300,10952868700,102100,101900,102100,101800,259
|
|
20240621,095200,10926463900,101900,102000,102000,101700,778
|
|
20240621,095100,10847226400,102000,102100,102200,102000,966
|
|
20240621,095000,10748637800,102100,102300,102400,102100,591
|
|
20240621,094900,10688172200,102300,102500,102600,102100,1195
|
|
20240621,094800,10565904800,102600,102700,102700,102500,918
|
|
20240621,094700,10471699100,102800,102800,102900,102700,717
|
|
20240621,094600,10397986200,102800,102700,102800,102600,939
|
|
20240621,094500,10301570400,102700,102900,103000,102700,1480
|
|
20240621,094400,10149403900,102900,103100,103300,102900,2002
|
|
20240621,094300,9942807800,103200,102700,103200,102700,1593
|
|
20240621,094200,9778947500,102700,102300,102700,102200,490
|
|
20240621,094100,9728741000,102300,102300,102300,102100,649
|
|
20240621,094000,9662381500,102300,102700,102700,102200,1711
|
|
20240621,093900,9487098800,102600,102900,103000,102600,1226
|
|
20240621,093800,9361030500,102700,102800,102900,102700,872
|
|
20240621,093700,9271423000,102800,102800,103000,102600,1961
|
|
20240621,093600,9069701400,102800,103700,103900,102800,2443
|
|
20240621,093500,8816925400,103600,103700,104000,103500,3422
|
|
20240621,093400,8461716300,103700,103700,104000,103500,7746
|
|
20240621,093300,7657658900,103700,103000,103700,102900,6623
|
|
20240621,093200,6973491000,103000,103000,103100,102900,716
|
|
20240621,093100,6899736600,103000,102900,103100,102700,3405
|
|
20240621,093000,6549166300,102900,102800,102900,102800,774
|
|
20240621,092900,6469573300,102800,102800,102800,102400,1211
|
|
20240621,092800,6345240000,102800,102900,103300,102700,2932
|
|
20240621,092700,6043138100,103000,102200,103100,102000,9472
|
|
20240621,092600,5070855100,102200,102200,102400,102000,1878
|
|
20240621,092500,4878857300,102200,102100,102300,102000,3922
|
|
20240621,092400,4478036200,102100,102100,102200,101800,1839
|
|
20240621,092300,4290410600,102100,101200,102200,101200,4760
|
|
20240621,092200,3806467700,101200,101600,101600,101200,1584
|
|
20240621,092100,3645822600,101600,101800,101800,101400,1685
|
|
20240621,092000,3474565100,101800,102000,102300,101600,3438
|
|
20240621,091900,3123883000,102100,101800,102200,101600,6674
|
|
20240621,091800,2443989600,101700,101500,101800,101300,2625
|
|
20240621,091700,2177123700,101500,100800,101500,100700,1836
|
|
20240621,091600,1991803600,100800,100700,100900,100500,1781
|
|
20240621,091500,1812571700,100700,100000,100700,99900,1749
|
|
20240621,091400,1637551500,99900,99400,99900,99400,1264
|
|
20240621,091300,1511471700,99300,99200,99400,99000,1671
|
|
20240621,091200,1345752400,99300,98700,99300,98500,1349
|
|
20240621,091100,1212664700,98700,98700,98800,98600,424
|
|
20240621,091000,1170832300,98800,98800,98800,98500,1222
|
|
20240621,090900,1050287300,98800,98900,98900,98800,232
|
|
20240621,090800,1027348400,98900,99100,99100,98900,658
|
|
20240621,090700,962190700,99200,99000,99200,99000,173
|
|
20240621,090600,945054400,99000,99700,99700,99000,745
|
|
20240621,090500,871042900,99700,99500,99700,99500,160
|
|
20240621,090400,855097200,99600,99500,99600,99400,607
|
|
20240621,090300,794728500,99500,98800,99800,98800,869
|
|
20240621,090200,708403600,98900,98500,99500,97600,3867
|
|
20240621,090100,328321500,98500,98500,98900,98500,618
|
|
20240621,090000,267352400,98600,99500,99500,98400,2676
|