617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191400,418944577900,84500,84500,84500,84500,82048
|
|
20240621,191300,418944577900,84500,84500,84500,84500,0
|
|
20240621,191200,418944577900,84500,84500,84500,84500,0
|
|
20240621,191100,418944577900,84500,84500,84500,84500,0
|
|
20240621,191000,418944577900,84500,84500,84500,84500,0
|
|
20240621,190900,418944577900,84500,84500,84500,84500,0
|
|
20240621,190800,418944577900,84500,84500,84500,84500,0
|
|
20240621,190700,418944577900,84500,84500,84500,84500,0
|
|
20240621,190600,418944577900,84500,84500,84500,84500,0
|
|
20240621,190500,418944577900,84500,84500,84500,84500,0
|
|
20240621,190400,418944577900,84500,84500,84500,84500,0
|
|
20240621,190300,418944577900,84500,84500,84500,84500,0
|
|
20240621,190200,418944577900,84500,84500,84500,84500,0
|
|
20240621,190100,418944577900,84500,84500,84500,84500,0
|
|
20240621,190000,418944577900,84500,84500,84500,84500,0
|
|
20240621,185900,418944577900,84500,84500,84500,84500,0
|
|
20240621,185800,418944577900,84500,84500,84500,84500,0
|
|
20240621,185700,418944577900,84500,84500,84500,84500,0
|
|
20240621,185600,418944577900,84500,84500,84500,84500,0
|
|
20240621,185500,418944577900,84500,84500,84500,84500,0
|
|
20240621,185400,418944577900,84500,84500,84500,84500,0
|
|
20240621,185300,418944577900,84500,84500,84500,84500,0
|
|
20240621,185200,418944577900,84500,84500,84500,84500,0
|
|
20240621,185100,418944577900,84500,84500,84500,84500,0
|
|
20240621,185000,418944577900,84500,84500,84500,84500,0
|
|
20240621,184900,418944577900,84500,84500,84500,84500,0
|
|
20240621,184800,418944577900,84500,84500,84500,84500,0
|
|
20240621,184700,418944577900,84500,84500,84500,84500,0
|
|
20240621,184600,418944577900,84500,84500,84500,84500,0
|
|
20240621,184500,418944577900,84500,84500,84500,84500,0
|
|
20240621,184400,418944577900,84500,84500,84500,84500,82048
|
|
20240621,184300,418944577900,84500,84500,84500,84500,0
|
|
20240621,184200,418944577900,84500,84500,84500,84500,0
|
|
20240621,184100,418944577900,84500,84500,84500,84500,0
|
|
20240621,184000,418944577900,84500,84500,84500,84500,0
|
|
20240621,183900,418944577900,84500,84500,84500,84500,0
|
|
20240621,183800,418944577900,84500,84500,84500,84500,0
|
|
20240621,183700,418944577900,84500,84500,84500,84500,0
|
|
20240621,183600,418944577900,84500,84500,84500,84500,0
|
|
20240621,183500,418944577900,84500,84500,84500,84500,0
|
|
20240621,183400,418944577900,84500,84500,84500,84500,0
|
|
20240621,183300,418944577900,84500,84500,84500,84500,0
|
|
20240621,183200,418944577900,84500,84500,84500,84500,0
|
|
20240621,183100,418944577900,84500,84500,84500,84500,0
|
|
20240621,183000,418944577900,84500,84500,84500,84500,0
|
|
20240621,182900,418944577900,84500,84500,84500,84500,0
|
|
20240621,182800,418944577900,84500,84500,84500,84500,0
|
|
20240621,182700,418944577900,84500,84500,84500,84500,0
|
|
20240621,182600,418944577900,84500,84500,84500,84500,0
|
|
20240621,182500,418944577900,84500,84500,84500,84500,0
|
|
20240621,182400,418944577900,84500,84500,84500,84500,0
|
|
20240621,182300,418944577900,84500,84500,84500,84500,0
|
|
20240621,182200,418944577900,84500,84500,84500,84500,0
|
|
20240621,182100,418944577900,84500,84500,84500,84500,0
|
|
20240621,182000,418944577900,84500,84500,84500,84500,0
|
|
20240621,181900,418944577900,84500,84500,84500,84500,0
|
|
20240621,181800,418944577900,84500,84500,84500,84500,0
|
|
20240621,181700,418944577900,84500,84500,84500,84500,0
|
|
20240621,181600,418944577900,84500,84500,84500,84500,0
|
|
20240621,181500,418944577900,84500,84500,84500,84500,0
|
|
20240621,181400,418944577900,84500,84500,84500,84500,82048
|
|
20240621,181300,418944577900,84500,84500,84500,84500,0
|
|
20240621,181200,418944577900,84500,84500,84500,84500,0
|
|
20240621,181100,418944577900,84500,84500,84500,84500,0
|
|
20240621,181000,418944577900,84500,84500,84500,84500,0
|
|
20240621,180900,418944577900,84500,84500,84500,84500,0
|
|
20240621,180800,418944577900,84500,84500,84500,84500,0
|
|
20240621,180700,418944577900,84500,84500,84500,84500,0
|
|
20240621,180600,418944577900,84500,84500,84500,84500,0
|
|
20240621,180500,418944577900,84500,84500,84500,84500,0
|
|
20240621,180400,418944577900,84500,84500,84500,84500,0
|
|
20240621,180300,418944577900,84500,84500,84500,84500,0
|
|
20240621,180200,418944577900,84500,84500,84500,84500,0
|
|
20240621,180100,418944577900,84500,84500,84500,84500,0
|
|
20240621,180000,418944577900,84500,84500,84500,84500,0
|
|
20240621,175900,418944577900,84500,84500,84500,84500,0
|
|
20240621,175800,418944577900,84500,84500,84500,84500,0
|
|
20240621,175700,418944577900,84500,84500,84500,84500,0
|
|
20240621,175600,418944577900,84500,84500,84500,84500,0
|
|
20240621,175500,418944577900,84500,84500,84500,84500,0
|
|
20240621,175400,418944577900,84500,84500,84500,84500,0
|
|
20240621,175300,418944577900,84500,84500,84500,84500,0
|
|
20240621,175200,418944577900,84500,84500,84500,84500,0
|
|
20240621,175100,418944577900,84500,84500,84500,84500,0
|
|
20240621,175000,418944577900,84500,84500,84500,84500,0
|
|
20240621,174900,418944577900,84500,84500,84500,84500,0
|
|
20240621,174800,418944577900,84500,84500,84500,84500,0
|
|
20240621,174700,418944577900,84500,84500,84500,84500,0
|
|
20240621,174600,418944577900,84500,84500,84500,84500,0
|
|
20240621,174500,418944577900,84500,84500,84500,84500,0
|
|
20240621,174400,418944577900,84500,84500,84500,84500,82048
|
|
20240621,174300,418944577900,84500,84500,84500,84500,0
|
|
20240621,174200,418944577900,84500,84500,84500,84500,0
|
|
20240621,174100,418944577900,84500,84500,84500,84500,0
|
|
20240621,174000,418944577900,84500,84500,84500,84500,0
|
|
20240621,173900,418944577900,84500,84500,84500,84500,0
|
|
20240621,173800,418944577900,84500,84500,84500,84500,0
|
|
20240621,173700,418944577900,84500,84500,84500,84500,0
|
|
20240621,173600,418944577900,84500,84500,84500,84500,0
|
|
20240621,173500,418944577900,84500,84500,84500,84500,0
|
|
20240621,173400,418944577900,84500,84500,84500,84500,0
|
|
20240621,173300,418944577900,84500,84500,84500,84500,0
|
|
20240621,173200,418944577900,84500,84500,84500,84500,0
|
|
20240621,173100,418944577900,84500,84500,84500,84500,0
|
|
20240621,173000,418944577900,84500,84500,84500,84500,0
|
|
20240621,172900,418944577900,84500,84500,84500,84500,0
|
|
20240621,172800,418944577900,84500,84500,84500,84500,0
|
|
20240621,172700,418944577900,84500,84500,84500,84500,0
|
|
20240621,172600,418944577900,84500,84500,84500,84500,0
|
|
20240621,172500,418944577900,84500,84500,84500,84500,0
|
|
20240621,172400,418944577900,84500,84500,84500,84500,0
|
|
20240621,172300,418944577900,84500,84500,84500,84500,0
|
|
20240621,172200,418944577900,84500,84500,84500,84500,0
|
|
20240621,172100,418944577900,84500,84500,84500,84500,0
|
|
20240621,172000,418944577900,84500,84500,84500,84500,0
|
|
20240621,171900,418944577900,84500,84500,84500,84500,0
|
|
20240621,171800,418944577900,84500,84500,84500,84500,0
|
|
20240621,171700,418944577900,84500,84500,84500,84500,0
|
|
20240621,171600,418944577900,84500,84500,84500,84500,0
|
|
20240621,171500,418944577900,84500,84500,84500,84500,0
|
|
20240621,171400,418944577900,84500,84500,84500,84500,82048
|
|
20240621,171300,418944577900,84500,84500,84500,84500,0
|
|
20240621,171200,418944577900,84500,84500,84500,84500,0
|
|
20240621,171100,418944577900,84500,84500,84500,84500,0
|
|
20240621,171000,418944577900,84500,84500,84500,84500,0
|
|
20240621,170900,418944577900,84500,84500,84500,84500,0
|
|
20240621,170800,418944577900,84500,84500,84500,84500,0
|
|
20240621,170700,418944577900,84500,84500,84500,84500,0
|
|
20240621,170600,418944577900,84500,84500,84500,84500,0
|
|
20240621,170500,418944577900,84500,84500,84500,84500,0
|
|
20240621,170400,418944577900,84500,84500,84500,84500,0
|
|
20240621,170300,418944577900,84500,84500,84500,84500,0
|
|
20240621,170200,418944577900,84500,84500,84500,84500,0
|
|
20240621,170100,418944577900,84500,84500,84500,84500,0
|
|
20240621,170000,418944577900,84500,84500,84500,84500,0
|
|
20240621,165900,418944577900,84500,84500,84500,84500,0
|
|
20240621,165800,418944577900,84500,84500,84500,84500,0
|
|
20240621,165700,418944577900,84500,84500,84500,84500,0
|
|
20240621,165600,418944577900,84500,84500,84500,84500,0
|
|
20240621,165500,418944577900,84500,84500,84500,84500,0
|
|
20240621,165400,418944577900,84500,84500,84500,84500,0
|
|
20240621,165300,418944577900,84500,84500,84500,84500,0
|
|
20240621,165200,418944577900,84500,84500,84500,84500,0
|
|
20240621,165100,418944577900,84500,84500,84500,84500,0
|
|
20240621,165000,418944577900,84500,84500,84500,84500,0
|
|
20240621,164900,418944577900,84500,84500,84500,84500,0
|
|
20240621,164800,418944577900,84500,84500,84500,84500,0
|
|
20240621,164700,418944577900,84500,84500,84500,84500,0
|
|
20240621,164600,418944577900,84500,84500,84500,84500,0
|
|
20240621,164500,418944577900,84500,84500,84500,84500,0
|
|
20240621,164400,418944577900,84500,84500,84500,84500,82048
|
|
20240621,164300,418944577900,84500,84500,84500,84500,0
|
|
20240621,164200,418944577900,84500,84500,84500,84500,0
|
|
20240621,164100,418944577900,84500,84500,84500,84500,0
|
|
20240621,164000,418944577900,84500,84500,84500,84500,0
|
|
20240621,163900,418944577900,84500,84500,84500,84500,0
|
|
20240621,163800,418944577900,84500,84500,84500,84500,0
|
|
20240621,163700,418944577900,84500,84500,84500,84500,0
|
|
20240621,163600,418944577900,84500,84500,84500,84500,0
|
|
20240621,163500,418944577900,84500,84500,84500,84500,0
|
|
20240621,163400,418944577900,84500,84500,84500,84500,0
|
|
20240621,163300,418944577900,84500,84500,84500,84500,0
|
|
20240621,163200,418944577900,84500,84500,84500,84500,0
|
|
20240621,163100,418944577900,84500,84500,84500,84500,0
|
|
20240621,163000,418944577900,84500,84500,84500,84500,0
|
|
20240621,162900,418944577900,84500,84500,84500,84500,0
|
|
20240621,162800,418944577900,84500,84500,84500,84500,0
|
|
20240621,162700,418944577900,84500,84500,84500,84500,0
|
|
20240621,162600,418944577900,84500,84500,84500,84500,0
|
|
20240621,162500,418944577900,84500,84500,84500,84500,0
|
|
20240621,162400,418944577900,84500,84500,84500,84500,0
|
|
20240621,162300,418944577900,84500,84500,84500,84500,0
|
|
20240621,162200,418944577900,84500,84500,84500,84500,0
|
|
20240621,162100,418944577900,84500,84500,84500,84500,0
|
|
20240621,162000,418944577900,84500,84500,84500,84500,0
|
|
20240621,161900,418944577900,84500,84500,84500,84500,0
|
|
20240621,161800,418944577900,84500,84500,84500,84500,0
|
|
20240621,161700,418944577900,84500,84500,84500,84500,0
|
|
20240621,161600,418944577900,84500,84500,84500,84500,0
|
|
20240621,161500,418944577900,84500,84500,84500,84500,0
|
|
20240621,161400,418944577900,84500,84500,84500,84500,82048
|
|
20240621,161300,418944577900,84500,84500,84500,84500,0
|
|
20240621,161200,418944577900,84500,84500,84500,84500,0
|
|
20240621,161100,418944577900,84500,84500,84500,84500,0
|
|
20240621,161000,418944577900,84500,84500,84500,84500,0
|
|
20240621,160900,418944577900,84500,84500,84500,84500,0
|
|
20240621,160800,418944577900,84500,84500,84500,84500,0
|
|
20240621,160700,418944577900,84500,84500,84500,84500,0
|
|
20240621,160600,418944577900,84500,84500,84500,84500,0
|
|
20240621,160500,418944577900,84500,84500,84500,84500,0
|
|
20240621,160400,418944577900,84500,84500,84500,84500,0
|
|
20240621,160300,418944577900,84500,84500,84500,84500,0
|
|
20240621,160200,418944577900,84500,84500,84500,84500,0
|
|
20240621,160100,418944577900,84500,84500,84500,84500,0
|
|
20240621,160000,418944577900,84500,84500,84500,84500,0
|
|
20240621,155900,418944577900,84500,84500,84500,84500,0
|
|
20240621,155800,418944577900,84500,84500,84500,84500,0
|
|
20240621,155700,418944577900,84500,84500,84500,84500,0
|
|
20240621,155600,418944577900,84500,84500,84500,84500,0
|
|
20240621,155500,418944577900,84500,84500,84500,84500,0
|
|
20240621,155400,418944577900,84500,84500,84500,84500,0
|
|
20240621,155300,418944577900,84500,84500,84500,84500,0
|
|
20240621,155200,418944577900,84500,84500,84500,84500,0
|
|
20240621,155100,418944577900,84500,84500,84500,84500,0
|
|
20240621,155000,418944577900,84500,84500,84500,84500,0
|
|
20240621,154900,418944577900,84500,84500,84500,84500,0
|
|
20240621,154800,418944577900,84500,84500,84500,84500,0
|
|
20240621,154700,418944577900,84500,84500,84500,84500,0
|
|
20240621,154600,418944577900,84500,84500,84500,84500,0
|
|
20240621,154500,418944577900,84500,84500,84500,84500,0
|
|
20240621,154400,418944577900,84500,84500,84500,84500,82048
|
|
20240621,154300,418944577900,84500,84500,84500,84500,0
|
|
20240621,154200,418944577900,84500,84500,84500,84500,0
|
|
20240621,154100,418944577900,84500,84500,84500,84500,0
|
|
20240621,154000,418944577900,84500,84500,84500,84500,0
|
|
20240621,153900,418944577900,84500,84500,84500,84500,0
|
|
20240621,153800,418944577900,84500,84500,84500,84500,0
|
|
20240621,153700,418944577900,84500,84500,84500,84500,0
|
|
20240621,153600,418944577900,84500,84500,84500,84500,0
|
|
20240621,153500,418944577900,84500,84500,84500,84500,0
|
|
20240621,153400,418944577900,84500,84500,84500,84500,0
|
|
20240621,153300,418944577900,84500,84500,84500,84500,0
|
|
20240621,153200,418944577900,84500,84500,84500,84500,0
|
|
20240621,153100,418944577900,84500,84500,84500,84500,0
|
|
20240621,153000,418944577900,84500,84500,84500,84500,82048
|
|
20240621,152900,412011521900,84000,84000,84000,84000,0
|
|
20240621,152800,412011521900,84000,84000,84000,84000,0
|
|
20240621,152700,412011521900,84000,84000,84000,84000,0
|
|
20240621,152600,412011521900,84000,84000,84000,84000,0
|
|
20240621,152500,412011521900,84000,84000,84000,84000,0
|
|
20240621,152400,412011521900,84000,84000,84000,84000,0
|
|
20240621,152300,412011521900,84000,84000,84000,84000,0
|
|
20240621,152200,412011521900,84000,84000,84000,84000,0
|
|
20240621,152100,412011521900,84000,84000,84000,84000,0
|
|
20240621,152000,412011521900,84000,84000,84000,84000,0
|
|
20240621,151900,412011521900,84000,83800,84300,83300,31092
|
|
20240621,151800,409405583900,83900,84000,84100,82900,43337
|
|
20240621,151700,405785323500,83900,83400,84200,83000,36186
|
|
20240621,151600,402755199100,83200,85300,85500,83000,78926
|
|
20240621,151500,396126921100,85200,84700,85500,84600,36589
|
|
20240621,151400,393011247600,84700,85500,85700,84700,53802
|
|
20240621,151300,388430528700,85300,86700,87000,85100,80380
|
|
20240621,151200,381529597300,86600,87600,87600,86500,59656
|
|
20240621,151100,376344034400,87800,87400,88300,87100,62021
|
|
20240621,151000,370908250200,87600,88800,89100,87400,75532
|
|
20240621,150900,364232297300,88800,88200,89400,87800,106178
|
|
20240621,150800,354824560600,87600,87600,87600,87600,0
|
|
20240621,150700,354824560600,87600,87600,87600,87600,0
|
|
20240621,150600,354824560600,87600,85300,87600,85200,111603
|
|
20240621,150500,345152188800,85400,84800,85800,84700,39489
|
|
20240621,150400,341778028300,84700,85200,85300,84400,22857
|
|
20240621,150300,339839455200,85200,85800,85800,85000,33455
|
|
20240621,150200,336980352800,85800,85300,85900,85200,30544
|
|
20240621,150100,334367167400,85200,85300,85400,84800,21109
|
|
20240621,150000,332569406300,85300,84600,85400,84500,55621
|
|
20240621,145900,327844106800,84600,84400,84600,84300,9645
|
|
20240621,145800,327029394200,84400,84400,84400,84200,2709
|
|
20240621,145700,326800934700,84400,84200,84500,84200,4287
|
|
20240621,145600,326439386900,84300,84300,84400,84000,5930
|
|
20240621,145500,325939891100,84400,84300,84700,84200,11539
|
|
20240621,145400,324965345400,84300,84100,84300,84000,5894
|
|
20240621,145300,324469176300,84100,84100,84200,84000,4858
|
|
20240621,145200,324060606500,84100,84000,84200,84000,2014
|
|
20240621,145100,323891162900,84000,84300,84300,83700,10607
|
|
20240621,145000,323000171800,84300,84400,84500,84200,5929
|
|
20240621,144900,322500012700,84400,84600,84600,84200,6285
|
|
20240621,144800,321969593200,84600,84200,84600,84200,15598
|
|
20240621,144700,320652222400,84300,84400,84500,84200,11675
|
|
20240621,144600,319667844000,84400,83800,84500,83800,24378
|
|
20240621,144500,317614854500,83900,84000,84000,83700,4088
|
|
20240621,144400,317272011100,83900,83600,84000,83500,8138
|
|
20240621,144300,316590084400,83500,83600,83700,83300,4861
|
|
20240621,144200,316184135600,83600,83700,83800,83600,6130
|
|
20240621,144100,315671065200,83700,83700,84000,83600,11840
|
|
20240621,144000,314678329200,83800,83500,83800,83400,7510
|
|
20240621,143900,314050573700,83500,83500,83600,83400,2552
|
|
20240621,143800,313837462500,83500,83500,83600,83200,3860
|
|
20240621,143700,313515415500,83500,83700,83800,83200,8743
|
|
20240621,143600,312784895100,83600,83400,83900,83300,11121
|
|
20240621,143500,311855156600,83500,82800,83500,82700,5901
|
|
20240621,143400,311364261900,82800,83000,83100,82700,7878
|
|
20240621,143300,310710614000,82900,82800,83000,82700,4584
|
|
20240621,143200,310330872200,82900,82500,82900,82300,5164
|
|
20240621,143100,309904562300,82400,82600,82700,82300,14833
|
|
20240621,143000,308681375400,82700,82700,82900,82600,7814
|
|
20240621,142900,308034934400,82600,82800,82900,82600,4427
|
|
20240621,142800,307668608100,82800,82900,83000,82600,6143
|
|
20240621,142700,307160323000,82900,83500,83500,82500,14565
|
|
20240621,142600,305952009900,83400,83800,83900,83300,7295
|
|
20240621,142500,305342903300,83800,84000,84200,83700,6966
|
|
20240621,142400,304757989000,84000,83700,84400,83500,25111
|
|
20240621,142300,302647168600,83600,83700,83900,83600,6963
|
|
20240621,142200,302064051600,83800,83800,83900,83600,6230
|
|
20240621,142100,301542532200,83800,83500,83900,83400,15201
|
|
20240621,142000,300269494300,83500,83100,83500,83000,7374
|
|
20240621,141900,299654755400,83100,83200,83300,83000,3282
|
|
20240621,141800,299381906300,83200,83300,83400,83100,5702
|
|
20240621,141700,298907305800,83400,82900,83500,82800,9057
|
|
20240621,141600,298154095200,82900,83000,83000,82800,3769
|
|
20240621,141500,297841499500,83000,82800,83000,82700,4034
|
|
20240621,141400,297506935500,82700,82600,82900,82400,5306
|
|
20240621,141300,297068472000,82600,82900,82900,82400,5091
|
|
20240621,141200,296648072700,82800,82800,83200,82800,5402
|
|
20240621,141100,296199754400,82800,82300,82800,82200,4141
|
|
20240621,141000,295858009900,82300,82500,82500,82200,11242
|
|
20240621,140900,294932484200,82600,82300,82900,82200,10240
|
|
20240621,140800,294086985300,82300,82300,82600,82200,8977
|
|
20240621,140700,293347595200,82400,82800,82800,82300,15228
|
|
20240621,140600,292091241400,82800,83400,83500,82700,7059
|
|
20240621,140500,291504991700,83500,83000,83500,82900,11535
|
|
20240621,140400,290544819900,83000,82600,83200,82600,10496
|
|
20240621,140300,289674525400,82800,83300,83500,82500,23264
|
|
20240621,140200,287744835800,83400,83300,83500,83200,5381
|
|
20240621,140100,287296600700,83500,83100,83600,83000,11373
|
|
20240621,140000,286349328600,83100,84100,84100,83100,18810
|
|
20240621,135900,284781098000,84100,84100,84400,83900,12498
|
|
20240621,135800,283729057600,84100,84000,84400,84000,9531
|
|
20240621,135700,282926611800,84100,83900,84100,83700,9382
|
|
20240621,135600,282138945800,83900,83900,84100,83600,15163
|
|
20240621,135500,280867476400,83900,83500,83900,83400,7488
|
|
20240621,135400,280240614800,83500,83700,83700,83200,14130
|
|
20240621,135300,279061439400,83500,83800,83900,83300,19771
|
|
20240621,135200,277409400700,83800,84000,84100,83800,5879
|
|
20240621,135100,276915900700,84100,84200,84200,83700,9996
|
|
20240621,135000,276077040700,84100,84200,84600,84000,18876
|
|
20240621,134900,274484874000,84200,84100,84500,84100,7849
|
|
20240621,134800,273823257200,84200,84400,84500,83600,26105
|
|
20240621,134700,271627742100,84400,84300,84600,84200,14669
|
|
20240621,134600,270389007000,84200,84400,84600,84000,19214
|
|
20240621,134500,268770572300,84500,85000,85100,84100,29881
|
|
20240621,134400,266244846600,85000,85200,85200,84400,28269
|
|
20240621,134300,263849127400,85000,84600,85400,84500,66648
|
|
20240621,134200,258182729700,84600,84100,84800,83900,51344
|
|
20240621,134100,253846435600,84100,83700,84300,83600,30343
|
|
20240621,134000,251295991700,83800,83900,84200,83500,42756
|
|
20240621,133900,247709410500,83900,83200,84000,83100,79295
|
|
20240621,133800,241071217000,83200,82200,83300,82200,38800
|
|
20240621,133700,237856277700,82200,82200,82300,82100,4948
|
|
20240621,133600,237449546500,82200,82300,82300,82000,3754
|
|
20240621,133500,237141049400,82300,82600,82700,82100,9047
|
|
20240621,133400,236395025700,82600,82300,82700,82300,13393
|
|
20240621,133300,235289632400,82400,82200,82500,82100,14457
|
|
20240621,133200,234099482200,82100,81800,82200,81700,8505
|
|
20240621,133100,233402485800,81700,81800,81800,81700,3106
|
|
20240621,133000,233148536500,81900,81900,82000,81800,3914
|
|
20240621,132900,232828051400,81900,81400,82100,81400,14626
|
|
20240621,132800,231631211500,81400,81400,81400,81100,3520
|
|
20240621,132700,231345211700,81400,81000,81400,81000,4789
|
|
20240621,132600,230956726200,81100,81300,81400,80900,5471
|
|
20240621,132500,230513332500,81400,80700,81400,80700,10596
|
|
20240621,132400,229655048900,80700,81700,81800,80700,25870
|
|
20240621,132300,227555416000,81700,81900,81900,81700,2919
|
|
20240621,132200,227316789500,81800,81800,81900,81800,2010
|
|
20240621,132100,227152285000,81800,81900,81900,81600,2965
|
|
20240621,132000,226909665800,81900,81700,81900,81500,5305
|
|
20240621,131900,226476802900,81600,82000,82000,81500,12758
|
|
20240621,131800,225434460200,82000,82000,82100,81800,7958
|
|
20240621,131700,224782392500,82000,82300,82500,81900,11802
|
|
20240621,131600,223811763000,82300,82600,82800,81700,17089
|
|
20240621,131500,222405398000,82500,82800,83200,82500,44971
|
|
20240621,131400,218674030700,82800,82600,82900,82600,9098
|
|
20240621,131300,217920470400,82600,82900,82900,82600,12173
|
|
20240621,131200,216912603300,82900,82500,82900,82300,14218
|
|
20240621,131100,215738880100,82500,82400,82600,82400,10503
|
|
20240621,131000,214872383400,82400,82500,82800,82300,20786
|
|
20240621,130900,213155619900,82600,82200,82600,82000,26584
|
|
20240621,130800,210965533200,82200,81600,82200,81500,9400
|
|
20240621,130700,210195657500,81600,81500,81700,81500,2269
|
|
20240621,130600,210010538600,81500,81700,81800,81400,4405
|
|
20240621,130500,209651137000,81700,82000,82100,81600,5561
|
|
20240621,130400,209195868100,82100,81700,82100,81600,8059
|
|
20240621,130300,208535483500,81700,81100,81700,81100,4573
|
|
20240621,130200,208162785800,81400,81500,81600,81100,5638
|
|
20240621,130100,207704533300,81500,81400,81600,81300,7607
|
|
20240621,130000,207084734900,81300,81400,81500,81100,6014
|
|
20240621,125900,206595987400,81500,81700,81700,81300,7040
|
|
20240621,125800,206022441000,81700,82000,82000,81500,10368
|
|
20240621,125700,205174812400,82000,82300,82400,82000,9186
|
|
20240621,125600,204419329900,82300,81900,82400,81800,20057
|
|
20240621,125500,202771976400,81900,81600,82100,81500,12024
|
|
20240621,125400,201787252500,81600,81600,81700,81300,6070
|
|
20240621,125300,201292710700,81600,81900,81900,81500,9978
|
|
20240621,125200,200477593300,81900,81400,82200,81300,24896
|
|
20240621,125100,198441302800,81300,80700,81400,80700,9923
|
|
20240621,125000,197637028000,80600,80400,80700,80300,10710
|
|
20240621,124900,196774614900,80400,81200,81200,80100,32433
|
|
20240621,124800,194164712400,81300,81500,81500,81300,4877
|
|
20240621,124700,193767989300,81400,81400,81500,81200,7606
|
|
20240621,124600,193149519800,81300,81100,81600,81000,8556
|
|
20240621,124500,192453523000,81100,81100,81400,80900,11026
|
|
20240621,124400,191558968800,81000,80900,81300,80800,12731
|
|
20240621,124300,190528208500,81000,81100,81200,80900,9544
|
|
20240621,124200,189754717700,81000,80900,81400,80800,16168
|
|
20240621,124100,188442952500,80800,81300,81400,80600,22048
|
|
20240621,124000,186659693700,81300,81800,81800,80800,34910
|
|
20240621,123900,183824926200,81800,82100,82100,81600,15820
|
|
20240621,123800,182531099400,82100,82300,82600,82000,15775
|
|
20240621,123700,181235234400,82400,82300,82800,82000,21506
|
|
20240621,123600,179460079200,82300,81700,82500,81700,14299
|
|
20240621,123500,178284758700,81800,82100,82300,81700,12447
|
|
20240621,123400,177263488800,82300,82200,82600,81900,15291
|
|
20240621,123300,176004996700,82200,81500,82800,81300,23857
|
|
20240621,123200,174046656100,81500,82300,82400,81300,27516
|
|
20240621,123100,171794616800,82300,82000,82700,81900,15719
|
|
20240621,123000,170499693300,82000,82600,83000,81900,35149
|
|
20240621,122900,167609007700,82500,83000,83100,82300,21832
|
|
20240621,122800,165804790100,82900,83100,83200,82300,45435
|
|
20240621,122700,162040738000,83100,82600,83800,82600,78377
|
|
20240621,122600,155516172300,82700,82100,82700,81900,22753
|
|
20240621,122500,153641807400,82100,81900,82500,81600,36284
|
|
20240621,122400,150664343600,81800,81300,82100,81200,37611
|
|
20240621,122300,147585434300,81200,81600,81700,81100,24088
|
|
20240621,122200,145625175600,81600,82500,82700,81100,42948
|
|
20240621,122100,142116726400,82600,82200,83000,82200,58614
|
|
20240621,122000,137270145200,82300,81900,82300,81200,55431
|
|
20240621,121900,132739372600,81900,81100,81900,81100,45449
|
|
20240621,121800,129034799400,81200,80400,81200,80300,42230
|
|
20240621,121700,125618620300,80400,79800,80900,79800,86583
|
|
20240621,121600,118661661000,79800,80000,80000,79600,27345
|
|
20240621,121500,116479171400,80000,79700,80000,79200,53119
|
|
20240621,121400,112244987500,79600,79600,79600,79600,0
|
|
20240621,121300,112244987500,79600,79600,79600,79600,0
|
|
20240621,121200,112244987500,79600,78700,79600,78700,52639
|
|
20240621,121100,108070262900,78800,78800,78900,78600,10553
|
|
20240621,121000,107239339300,78800,78700,78900,78600,12343
|
|
20240621,120900,106267081800,78700,78900,79000,78500,23455
|
|
20240621,120800,104418512200,78800,77900,78900,77900,64936
|
|
20240621,120700,99329649500,78000,77900,78000,77800,13287
|
|
20240621,120600,98293994300,77900,77400,78000,77400,27811
|
|
20240621,120500,96130427500,77400,77500,77500,77400,3605
|
|
20240621,120400,95851372700,77500,77400,77500,77400,1914
|
|
20240621,120300,95703076200,77400,77300,77500,77300,4884
|
|
20240621,120200,95325134800,77400,77400,77500,77200,8094
|
|
20240621,120100,94698834800,77500,77400,77500,77300,4789
|
|
20240621,120000,94327946400,77400,77400,77400,77300,2987
|
|
20240621,115900,94096817000,77400,77400,77400,77300,4267
|
|
20240621,115800,93766642400,77300,77300,77400,77200,4722
|
|
20240621,115700,93401575900,77300,77200,77300,77100,5249
|
|
20240621,115600,92996265400,77100,77000,77200,77000,2235
|
|
20240621,115500,92823906800,77000,76900,77100,76800,2941
|
|
20240621,115400,92597559800,76900,76800,76900,76700,871
|
|
20240621,115300,92530641400,76800,76700,76800,76700,1831
|
|
20240621,115200,92390040300,76700,76700,76800,76700,935
|
|
20240621,115100,92318307400,76700,76900,76900,76700,2217
|
|
20240621,115000,92148002900,76900,76800,76900,76700,1716
|
|
20240621,114900,92016184900,76900,76700,77000,76700,1242
|
|
20240621,114800,91920763500,76800,76900,77000,76800,2132
|
|
20240621,114700,91756864300,76900,77000,77200,76800,4454
|
|
20240621,114600,91413900600,77000,77000,77300,76800,9277
|
|
20240621,114500,90698526900,77000,76700,77000,76600,15663
|
|
20240621,114400,89494031400,76600,76700,76800,76600,1526
|
|
20240621,114300,89377018500,76700,76700,76800,76700,1714
|
|
20240621,114200,89245521700,76800,76700,76800,76700,2526
|
|
20240621,114100,89051606900,76700,76700,76800,76500,1435
|
|
20240621,114000,88941588800,76700,76800,76800,76600,3457
|
|
20240621,113900,88676416700,76800,76700,76800,76500,2793
|
|
20240621,113800,88462326300,76700,76600,76700,76500,2137
|
|
20240621,113700,88298651400,76600,76600,76700,76500,3258
|
|
20240621,113600,88049025100,76600,76600,76700,76400,3883
|
|
20240621,113500,87751549900,76600,76300,76600,76300,7289
|
|
20240621,113400,87194220800,76200,76100,76200,76000,2961
|
|
20240621,113300,86968841500,76100,76000,76200,76000,621
|
|
20240621,113200,86921568200,76100,75800,76100,75700,2121
|
|
20240621,113100,86760680200,75900,75800,75900,75700,2421
|
|
20240621,113000,86577136800,75800,75900,76000,75800,1378
|
|
20240621,112900,86472542600,76000,76000,76000,75800,2272
|
|
20240621,112800,86300099900,75900,76200,76200,75900,3202
|
|
20240621,112700,86056846900,76100,76300,76300,76100,752
|
|
20240621,112600,85999544400,76200,76000,76300,75900,5881
|
|
20240621,112500,85552433000,76000,76100,76300,76000,2132
|
|
20240621,112400,85390118200,76200,76700,76700,76200,5055
|
|
20240621,112300,85003860800,76700,76700,76700,76600,1472
|
|
20240621,112200,84891021100,76700,76500,76800,76300,9281
|
|
20240621,112100,84180975500,76300,76500,76600,76300,3642
|
|
20240621,112000,83902478700,76500,76500,76500,76300,6451
|
|
20240621,111900,83409570500,76500,76500,76700,76400,2200
|
|
20240621,111800,83241332300,76500,76800,76900,76500,4555
|
|
20240621,111700,82891885000,76900,76700,76900,76700,3322
|
|
20240621,111600,82636777600,76700,76800,76900,76700,2372
|
|
20240621,111500,82454584600,76700,76700,76900,76600,12595
|
|
20240621,111400,81487093400,76700,76600,76700,76500,4164
|
|
20240621,111300,81168030200,76700,76300,76700,76200,8543
|
|
20240621,111200,80514735100,76300,76100,76300,76100,2043
|
|
20240621,111100,80358994600,76200,76300,76300,76000,3816
|
|
20240621,111000,80068396100,76300,76300,76300,76100,1862
|
|
20240621,110900,79926433600,76200,76100,76300,76100,4217
|
|
20240621,110800,79605020900,76100,75800,76200,75800,8477
|
|
20240621,110700,78960930800,75800,75900,75900,75600,2439
|
|
20240621,110600,78776153800,75800,75800,75900,75700,2447
|
|
20240621,110500,78590655700,75900,75700,75900,75600,2307
|
|
20240621,110400,78416032600,75600,75800,75800,75400,6603
|
|
20240621,110300,77917094600,75800,75900,75900,75700,4591
|
|
20240621,110200,77569044900,75800,75500,75900,75500,3895
|
|
20240621,110100,77274357500,75500,75800,75800,75400,14741
|
|
20240621,110000,76159748100,75800,75900,76000,75800,2948
|
|
20240621,105900,75936008900,75900,75900,76100,75900,8411
|
|
20240621,105800,75297240600,76000,76600,76600,75700,17097
|
|
20240621,105700,73997857300,76500,76200,76600,76200,5349
|
|
20240621,105600,73589712300,76300,76700,76800,76200,7462
|
|
20240621,105500,73018993700,76700,77200,77200,76600,7635
|
|
20240621,105400,72431863700,77200,77000,77200,76800,12227
|
|
20240621,105300,71489749700,77000,76500,77000,76200,19851
|
|
20240621,105200,69969079600,76400,76300,76700,76200,12488
|
|
20240621,105100,69014791800,76300,76800,76800,76200,12679
|
|
20240621,105000,68044879000,76800,77400,77400,76500,28398
|
|
20240621,104900,65859872800,77400,77500,77800,77000,16936
|
|
20240621,104800,64548401400,77400,78000,78200,77200,36450
|
|
20240621,104700,61715598800,78000,77000,78000,76900,48790
|
|
20240621,104600,57929771100,76900,76800,77000,76800,18723
|
|
20240621,104500,56489393900,76800,76400,76900,76300,40730
|
|
20240621,104400,53370147500,76400,75900,76400,75800,32377
|
|
20240621,104300,50907606100,76000,76000,76000,75900,4034
|
|
20240621,104200,50601299400,76000,75800,76000,75700,3372
|
|
20240621,104100,50345395800,75900,75900,76000,75500,6327
|
|
20240621,104000,49865700600,75900,75800,76000,75600,21968
|
|
20240621,103900,48199692600,75800,75600,75800,75600,3672
|
|
20240621,103800,47921820700,75600,75800,75800,75600,4754
|
|
20240621,103700,47561971600,75800,75700,75800,75700,2916
|
|
20240621,103600,47340973100,75700,75700,75800,75600,3383
|
|
20240621,103500,47084770300,75700,75700,75900,75600,10031
|
|
20240621,103400,46324251900,75700,75700,75800,75600,6530
|
|
20240621,103300,45829711400,75700,75600,75800,75200,9208
|
|
20240621,103200,45134528700,75600,75800,75800,75400,10033
|
|
20240621,103100,44375504400,75800,75600,75800,75600,9241
|
|
20240621,103000,43675518800,75700,75600,75700,75500,6800
|
|
20240621,102900,43161129200,75700,75700,75800,75500,15426
|
|
20240621,102800,41993526100,75700,75400,75700,75300,10656
|
|
20240621,102700,41188678500,75300,75200,75600,75100,20980
|
|
20240621,102600,39605626200,75200,75300,75400,75000,8224
|
|
20240621,102500,38986738000,75300,75200,75400,75200,4316
|
|
20240621,102400,38661670500,75200,75000,75300,74900,5908
|
|
20240621,102300,38217458300,75100,75000,75100,74900,3689
|
|
20240621,102200,37940693800,75000,75300,75300,74900,8324
|
|
20240621,102100,37316122100,75200,75300,75400,75100,12267
|
|
20240621,102000,36393528900,75300,74600,75400,74500,56393
|
|
20240621,101900,32165518600,74400,74100,74500,74100,5005
|
|
20240621,101800,31793516000,74000,74300,74300,74000,2351
|
|
20240621,101700,31619234100,74300,74400,74400,74200,1333
|
|
20240621,101600,31520167900,74400,74300,74500,74200,4160
|
|
20240621,101500,31210974800,74300,74300,74400,74300,734
|
|
20240621,101400,31156416900,74300,74600,74600,74300,1335
|
|
20240621,101300,31057011000,74600,74700,74700,74400,5107
|
|
20240621,101200,30676154700,74700,74300,74700,74300,9632
|
|
20240621,101100,29958556500,74300,74300,74400,74100,3943
|
|
20240621,101000,29665516400,74200,74500,74500,74100,2164
|
|
20240621,100900,29504723800,74400,74500,74500,74300,4292
|
|
20240621,100800,29185281200,74400,74300,74500,74300,3062
|
|
20240621,100700,28957492500,74400,74400,74400,74200,2085
|
|
20240621,100600,28802420600,74300,74200,74500,74200,2650
|
|
20240621,100500,28605354200,74300,74700,74700,73900,10555
|
|
20240621,100400,27821182500,74700,74300,74700,74200,25894
|
|
20240621,100300,25892261200,74300,74300,74500,74300,10845
|
|
20240621,100200,25085426600,74300,74000,74500,73700,22976
|
|
20240621,100100,23379667100,74100,73500,74100,73400,17776
|
|
20240621,100000,22066700400,73600,73600,73700,73600,2244
|
|
20240621,095900,21901429900,73600,73500,73700,73500,2871
|
|
20240621,095800,21690118200,73600,73400,73600,73400,1656
|
|
20240621,095700,21568421300,73500,73300,73600,73300,3734
|
|
20240621,095600,21294044300,73300,73300,73500,73300,2262
|
|
20240621,095500,21128056100,73300,73300,73400,73200,1820
|
|
20240621,095400,20994571000,73300,73200,73400,73100,2530
|
|
20240621,095300,20809001200,73100,72700,73400,72700,2311
|
|
20240621,095200,20640140800,72800,72500,72800,72400,1803
|
|
20240621,095100,20509334000,72500,72600,72700,72500,5865
|
|
20240621,095000,20083830900,72700,72800,72900,72700,3436
|
|
20240621,094900,19833897300,72800,72900,73000,72700,2727
|
|
20240621,094800,19635176000,72900,72900,73100,72800,851
|
|
20240621,094700,19573104600,72800,72900,73100,72800,1213
|
|
20240621,094600,19484717800,72800,72800,73000,72700,2227
|
|
20240621,094500,19322658000,72700,72900,73100,72700,2947
|
|
20240621,094400,19108006700,72900,73100,73200,72800,3623
|
|
20240621,094300,18843665200,73100,73300,73400,73100,1652
|
|
20240621,094200,18722764200,73400,73500,73600,73300,3115
|
|
20240621,094100,18494119600,73600,73500,73600,73500,2403
|
|
20240621,094000,18317407000,73500,73700,73800,73500,3052
|
|
20240621,093900,18092547800,73700,73600,73800,73600,3418
|
|
20240621,093800,17840661000,73500,73600,73700,73500,3243
|
|
20240621,093700,17601980300,73600,73300,73600,73300,1842
|
|
20240621,093600,17466626900,73400,73100,73400,73100,2404
|
|
20240621,093500,17290556900,73200,73100,73200,73000,1039
|
|
20240621,093400,17214561500,73100,73200,73300,73000,1332
|
|
20240621,093300,17117158600,73200,73200,73400,73100,1371
|
|
20240621,093200,17016733100,73200,73000,73300,72900,1506
|
|
20240621,093100,16906695600,73000,73000,73200,72800,2226
|
|
20240621,093000,16744481700,72900,72900,73100,72700,3500
|
|
20240621,092900,16489134700,72900,72900,73000,72700,4566
|
|
20240621,092800,16156651400,72900,73400,73500,72900,5794
|
|
20240621,092700,15732743200,73500,73200,73500,73100,3138
|
|
20240621,092600,15502610700,73200,73100,73500,73100,4372
|
|
20240621,092500,15182371800,73100,73700,73800,73000,11270
|
|
20240621,092400,14355772300,73800,74100,74200,73600,7632
|
|
20240621,092300,13792154900,74200,74100,74200,74000,8818
|
|
20240621,092200,13138360000,74100,74000,74300,73900,21544
|
|
20240621,092100,11541474400,74000,73600,74000,73600,6090
|
|
20240621,092000,11091853500,73600,73500,73700,73400,5796
|
|
20240621,091900,10665695400,73400,74000,74000,73400,9730
|
|
20240621,091800,9948325900,73900,73600,74000,73600,19220
|
|
20240621,091700,8529482300,73700,73200,73700,73100,8977
|
|
20240621,091600,7870854000,73400,72800,73400,72800,2700
|
|
20240621,091500,7673397000,72800,73500,73500,72700,7689
|
|
20240621,091400,7111875900,73500,73600,73800,73300,11931
|
|
20240621,091300,6233395500,73700,73300,73700,73100,11467
|
|
20240621,091200,5389663800,73100,72900,73400,72800,4625
|
|
20240621,091100,5051550600,72900,72800,73000,72700,3408
|
|
20240621,091000,4803189900,72700,72600,72800,72600,3295
|
|
20240621,090900,4563643000,72700,73000,73000,72600,5736
|
|
20240621,090800,4146027300,73000,73000,73100,72800,3357
|
|
20240621,090700,3901404300,73100,73500,73500,73000,10151
|
|
20240621,090600,3157685300,73400,73200,73600,73100,12143
|
|
20240621,090500,2265789900,73300,73000,73300,72700,7352
|
|
20240621,090400,1728884800,73000,72500,73000,72500,4643
|
|
20240621,090300,1391078800,72600,72200,72600,72200,2781
|
|
20240621,090200,1189761000,72400,71800,72600,71800,3581
|
|
20240621,090100,930976200,71800,71700,72000,71700,2121
|
|
20240621,090000,778655900,71800,72400,72400,71700,9601
|