621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,191800,115658251400,91500,91500,91500,91500,16859
|
|
20240628,191700,115658251400,91500,91500,91500,91500,0
|
|
20240628,191600,115658251400,91500,91500,91500,91500,0
|
|
20240628,191500,115658251400,91500,91500,91500,91500,0
|
|
20240628,191400,115658251400,91500,91500,91500,91500,0
|
|
20240628,191300,115658251400,91500,91500,91500,91500,0
|
|
20240628,191200,115658251400,91500,91500,91500,91500,0
|
|
20240628,191100,115658251400,91500,91500,91500,91500,0
|
|
20240628,191000,115658251400,91500,91500,91500,91500,0
|
|
20240628,190900,115658251400,91500,91500,91500,91500,0
|
|
20240628,190800,115658251400,91500,91500,91500,91500,0
|
|
20240628,190700,115658251400,91500,91500,91500,91500,0
|
|
20240628,190600,115658251400,91500,91500,91500,91500,0
|
|
20240628,190500,115658251400,91500,91500,91500,91500,0
|
|
20240628,190400,115658251400,91500,91500,91500,91500,0
|
|
20240628,190300,115658251400,91500,91500,91500,91500,0
|
|
20240628,190200,115658251400,91500,91500,91500,91500,0
|
|
20240628,190100,115658251400,91500,91500,91500,91500,0
|
|
20240628,190000,115658251400,91500,91500,91500,91500,0
|
|
20240628,185900,115658251400,91500,91500,91500,91500,0
|
|
20240628,185800,115658251400,91500,91500,91500,91500,0
|
|
20240628,185700,115658251400,91500,91500,91500,91500,0
|
|
20240628,185600,115658251400,91500,91500,91500,91500,0
|
|
20240628,185500,115658251400,91500,91500,91500,91500,0
|
|
20240628,185400,115658251400,91500,91500,91500,91500,0
|
|
20240628,185300,115658251400,91500,91500,91500,91500,0
|
|
20240628,185200,115658251400,91500,91500,91500,91500,0
|
|
20240628,185100,115658251400,91500,91500,91500,91500,0
|
|
20240628,185000,115658251400,91500,91500,91500,91500,0
|
|
20240628,184900,115658251400,91500,91500,91500,91500,0
|
|
20240628,184800,115658251400,91500,91500,91500,91500,16859
|
|
20240628,184700,115658251400,91500,91500,91500,91500,0
|
|
20240628,184600,115658251400,91500,91500,91500,91500,0
|
|
20240628,184500,115658251400,91500,91500,91500,91500,0
|
|
20240628,184400,115658251400,91500,91500,91500,91500,0
|
|
20240628,184300,115658251400,91500,91500,91500,91500,0
|
|
20240628,184200,115658251400,91500,91500,91500,91500,0
|
|
20240628,184100,115658251400,91500,91500,91500,91500,0
|
|
20240628,184000,115658251400,91500,91500,91500,91500,0
|
|
20240628,183900,115658251400,91500,91500,91500,91500,0
|
|
20240628,183800,115658251400,91500,91500,91500,91500,0
|
|
20240628,183700,115658251400,91500,91500,91500,91500,0
|
|
20240628,183600,115658251400,91500,91500,91500,91500,0
|
|
20240628,183500,115658251400,91500,91500,91500,91500,0
|
|
20240628,183400,115658251400,91500,91500,91500,91500,0
|
|
20240628,183300,115658251400,91500,91500,91500,91500,0
|
|
20240628,183200,115658251400,91500,91500,91500,91500,0
|
|
20240628,183100,115658251400,91500,91500,91500,91500,0
|
|
20240628,183000,115658251400,91500,91500,91500,91500,0
|
|
20240628,182900,115658251400,91500,91500,91500,91500,0
|
|
20240628,182800,115658251400,91500,91500,91500,91500,0
|
|
20240628,182700,115658251400,91500,91500,91500,91500,0
|
|
20240628,182600,115658251400,91500,91500,91500,91500,0
|
|
20240628,182500,115658251400,91500,91500,91500,91500,0
|
|
20240628,182400,115658251400,91500,91500,91500,91500,0
|
|
20240628,182300,115658251400,91500,91500,91500,91500,0
|
|
20240628,182200,115658251400,91500,91500,91500,91500,0
|
|
20240628,182100,115658251400,91500,91500,91500,91500,0
|
|
20240628,182000,115658251400,91500,91500,91500,91500,0
|
|
20240628,181900,115658251400,91500,91500,91500,91500,0
|
|
20240628,181800,115658251400,91500,91500,91500,91500,16859
|
|
20240628,181700,115658251400,91500,91500,91500,91500,0
|
|
20240628,181600,115658251400,91500,91500,91500,91500,0
|
|
20240628,181500,115658251400,91500,91500,91500,91500,0
|
|
20240628,181400,115658251400,91500,91500,91500,91500,0
|
|
20240628,181300,115658251400,91500,91500,91500,91500,0
|
|
20240628,181200,115658251400,91500,91500,91500,91500,0
|
|
20240628,181100,115658251400,91500,91500,91500,91500,0
|
|
20240628,181000,115658251400,91500,91500,91500,91500,0
|
|
20240628,180900,115658251400,91500,91500,91500,91500,0
|
|
20240628,180800,115658251400,91500,91500,91500,91500,0
|
|
20240628,180700,115658251400,91500,91500,91500,91500,0
|
|
20240628,180600,115658251400,91500,91500,91500,91500,0
|
|
20240628,180500,115658251400,91500,91500,91500,91500,0
|
|
20240628,180400,115658251400,91500,91500,91500,91500,0
|
|
20240628,180300,115658251400,91500,91500,91500,91500,0
|
|
20240628,180200,115658251400,91500,91500,91500,91500,0
|
|
20240628,180100,115658251400,91500,91500,91500,91500,0
|
|
20240628,180000,115658251400,91500,91500,91500,91500,0
|
|
20240628,175900,115658251400,91500,91500,91500,91500,0
|
|
20240628,175800,115658251400,91500,91500,91500,91500,0
|
|
20240628,175700,115658251400,91500,91500,91500,91500,0
|
|
20240628,175600,115658251400,91500,91500,91500,91500,0
|
|
20240628,175500,115658251400,91500,91500,91500,91500,0
|
|
20240628,175400,115658251400,91500,91500,91500,91500,0
|
|
20240628,175300,115658251400,91500,91500,91500,91500,0
|
|
20240628,175200,115658251400,91500,91500,91500,91500,0
|
|
20240628,175100,115658251400,91500,91500,91500,91500,0
|
|
20240628,175000,115658251400,91500,91500,91500,91500,0
|
|
20240628,174900,115658251400,91500,91500,91500,91500,0
|
|
20240628,174800,115658251400,91500,91500,91500,91500,16859
|
|
20240628,174700,115658251400,91500,91500,91500,91500,0
|
|
20240628,174600,115658251400,91500,91500,91500,91500,0
|
|
20240628,174500,115658251400,91500,91500,91500,91500,0
|
|
20240628,174400,115658251400,91500,91500,91500,91500,0
|
|
20240628,174300,115658251400,91500,91500,91500,91500,0
|
|
20240628,174200,115658251400,91500,91500,91500,91500,0
|
|
20240628,174100,115658251400,91500,91500,91500,91500,0
|
|
20240628,174000,115658251400,91500,91500,91500,91500,0
|
|
20240628,173900,115658251400,91500,91500,91500,91500,0
|
|
20240628,173800,115658251400,91500,91500,91500,91500,0
|
|
20240628,173700,115658251400,91500,91500,91500,91500,0
|
|
20240628,173600,115658251400,91500,91500,91500,91500,0
|
|
20240628,173500,115658251400,91500,91500,91500,91500,0
|
|
20240628,173400,115658251400,91500,91500,91500,91500,0
|
|
20240628,173300,115658251400,91500,91500,91500,91500,0
|
|
20240628,173200,115658251400,91500,91500,91500,91500,0
|
|
20240628,173100,115658251400,91500,91500,91500,91500,0
|
|
20240628,173000,115658251400,91500,91500,91500,91500,0
|
|
20240628,172900,115658251400,91500,91500,91500,91500,0
|
|
20240628,172800,115658251400,91500,91500,91500,91500,0
|
|
20240628,172700,115658251400,91500,91500,91500,91500,0
|
|
20240628,172600,115658251400,91500,91500,91500,91500,0
|
|
20240628,172500,115658251400,91500,91500,91500,91500,0
|
|
20240628,172400,115658251400,91500,91500,91500,91500,0
|
|
20240628,172300,115658251400,91500,91500,91500,91500,0
|
|
20240628,172200,115658251400,91500,91500,91500,91500,0
|
|
20240628,172100,115658251400,91500,91500,91500,91500,0
|
|
20240628,172000,115658251400,91500,91500,91500,91500,0
|
|
20240628,171900,115658251400,91500,91500,91500,91500,0
|
|
20240628,171800,115658251400,91500,91500,91500,91500,16859
|
|
20240628,171700,115658251400,91500,91500,91500,91500,0
|
|
20240628,171600,115658251400,91500,91500,91500,91500,0
|
|
20240628,171500,115658251400,91500,91500,91500,91500,0
|
|
20240628,171400,115658251400,91500,91500,91500,91500,0
|
|
20240628,171300,115658251400,91500,91500,91500,91500,0
|
|
20240628,171200,115658251400,91500,91500,91500,91500,0
|
|
20240628,171100,115658251400,91500,91500,91500,91500,0
|
|
20240628,171000,115658251400,91500,91500,91500,91500,0
|
|
20240628,170900,115658251400,91500,91500,91500,91500,0
|
|
20240628,170800,115658251400,91500,91500,91500,91500,0
|
|
20240628,170700,115658251400,91500,91500,91500,91500,0
|
|
20240628,170600,115658251400,91500,91500,91500,91500,0
|
|
20240628,170500,115658251400,91500,91500,91500,91500,0
|
|
20240628,170400,115658251400,91500,91500,91500,91500,0
|
|
20240628,170300,115658251400,91500,91500,91500,91500,0
|
|
20240628,170200,115658251400,91500,91500,91500,91500,0
|
|
20240628,170100,115658251400,91500,91500,91500,91500,0
|
|
20240628,170000,115658251400,91500,91500,91500,91500,0
|
|
20240628,165900,115658251400,91500,91500,91500,91500,0
|
|
20240628,165800,115658251400,91500,91500,91500,91500,0
|
|
20240628,165700,115658251400,91500,91500,91500,91500,0
|
|
20240628,165600,115658251400,91500,91500,91500,91500,0
|
|
20240628,165500,115658251400,91500,91500,91500,91500,0
|
|
20240628,165400,115658251400,91500,91500,91500,91500,0
|
|
20240628,165300,115658251400,91500,91500,91500,91500,0
|
|
20240628,165200,115658251400,91500,91500,91500,91500,0
|
|
20240628,165100,115658251400,91500,91500,91500,91500,0
|
|
20240628,165000,115658251400,91500,91500,91500,91500,0
|
|
20240628,164900,115658251400,91500,91500,91500,91500,0
|
|
20240628,164800,115658251400,91500,91500,91500,91500,16859
|
|
20240628,164700,115658251400,91500,91500,91500,91500,0
|
|
20240628,164600,115658251400,91500,91500,91500,91500,0
|
|
20240628,164500,115658251400,91500,91500,91500,91500,0
|
|
20240628,164400,115658251400,91500,91500,91500,91500,0
|
|
20240628,164300,115658251400,91500,91500,91500,91500,0
|
|
20240628,164200,115658251400,91500,91500,91500,91500,0
|
|
20240628,164100,115658251400,91500,91500,91500,91500,0
|
|
20240628,164000,115658251400,91500,91500,91500,91500,0
|
|
20240628,163900,115658251400,91500,91500,91500,91500,0
|
|
20240628,163800,115658251400,91500,91500,91500,91500,0
|
|
20240628,163700,115658251400,91500,91500,91500,91500,0
|
|
20240628,163600,115658251400,91500,91500,91500,91500,0
|
|
20240628,163500,115658251400,91500,91500,91500,91500,0
|
|
20240628,163400,115658251400,91500,91500,91500,91500,0
|
|
20240628,163300,115658251400,91500,91500,91500,91500,0
|
|
20240628,163200,115658251400,91500,91500,91500,91500,0
|
|
20240628,163100,115658251400,91500,91500,91500,91500,0
|
|
20240628,163000,115658251400,91500,91500,91500,91500,0
|
|
20240628,162900,115658251400,91500,91500,91500,91500,0
|
|
20240628,162800,115658251400,91500,91500,91500,91500,0
|
|
20240628,162700,115658251400,91500,91500,91500,91500,0
|
|
20240628,162600,115658251400,91500,91500,91500,91500,0
|
|
20240628,162500,115658251400,91500,91500,91500,91500,0
|
|
20240628,162400,115658251400,91500,91500,91500,91500,0
|
|
20240628,162300,115658251400,91500,91500,91500,91500,0
|
|
20240628,162200,115658251400,91500,91500,91500,91500,0
|
|
20240628,162100,115658251400,91500,91500,91500,91500,0
|
|
20240628,162000,115658251400,91500,91500,91500,91500,0
|
|
20240628,161900,115658251400,91500,91500,91500,91500,0
|
|
20240628,161800,115658251400,91500,91500,91500,91500,16859
|
|
20240628,161700,115658251400,91500,91500,91500,91500,0
|
|
20240628,161600,115658251400,91500,91500,91500,91500,0
|
|
20240628,161500,115658251400,91500,91500,91500,91500,0
|
|
20240628,161400,115658251400,91500,91500,91500,91500,0
|
|
20240628,161300,115658251400,91500,91500,91500,91500,0
|
|
20240628,161200,115658251400,91500,91500,91500,91500,0
|
|
20240628,161100,115658251400,91500,91500,91500,91500,0
|
|
20240628,161000,115658251400,91500,91500,91500,91500,0
|
|
20240628,160900,115658251400,91500,91500,91500,91500,0
|
|
20240628,160800,115658251400,91500,91500,91500,91500,0
|
|
20240628,160700,115658251400,91500,91500,91500,91500,0
|
|
20240628,160600,115658251400,91500,91500,91500,91500,0
|
|
20240628,160500,115658251400,91500,91500,91500,91500,0
|
|
20240628,160400,115658251400,91500,91500,91500,91500,0
|
|
20240628,160300,115658251400,91500,91500,91500,91500,0
|
|
20240628,160200,115658251400,91500,91500,91500,91500,0
|
|
20240628,160100,115658251400,91500,91500,91500,91500,0
|
|
20240628,160000,115658251400,91500,91500,91500,91500,0
|
|
20240628,155900,115658251400,91500,91500,91500,91500,0
|
|
20240628,155800,115658251400,91500,91500,91500,91500,0
|
|
20240628,155700,115658251400,91500,91500,91500,91500,0
|
|
20240628,155600,115658251400,91500,91500,91500,91500,0
|
|
20240628,155500,115658251400,91500,91500,91500,91500,0
|
|
20240628,155400,115658251400,91500,91500,91500,91500,0
|
|
20240628,155300,115658251400,91500,91500,91500,91500,0
|
|
20240628,155200,115658251400,91500,91500,91500,91500,0
|
|
20240628,155100,115658251400,91500,91500,91500,91500,0
|
|
20240628,155000,115658251400,91500,91500,91500,91500,0
|
|
20240628,154900,115658251400,91500,91500,91500,91500,0
|
|
20240628,154800,115658251400,91500,91500,91500,91500,16859
|
|
20240628,154700,115658251400,91500,91500,91500,91500,0
|
|
20240628,154600,115658251400,91500,91500,91500,91500,0
|
|
20240628,154500,115658251400,91500,91500,91500,91500,0
|
|
20240628,154400,115658251400,91500,91500,91500,91500,0
|
|
20240628,154300,115658251400,91500,91500,91500,91500,0
|
|
20240628,154200,115658251400,91500,91500,91500,91500,0
|
|
20240628,154100,115658251400,91500,91500,91500,91500,0
|
|
20240628,154000,115658251400,91500,91500,91500,91500,0
|
|
20240628,153900,115658251400,91500,91500,91500,91500,0
|
|
20240628,153800,115658251400,91500,91500,91500,91500,0
|
|
20240628,153700,115658251400,91500,91500,91500,91500,0
|
|
20240628,153600,115658251400,91500,91500,91500,91500,0
|
|
20240628,153500,115658251400,91500,91500,91500,91500,0
|
|
20240628,153400,115658251400,91500,91500,91500,91500,0
|
|
20240628,153300,115658251400,91500,91500,91500,91500,0
|
|
20240628,153200,115658251400,91500,91500,91500,91500,0
|
|
20240628,153100,115658251400,91500,91500,91500,91500,0
|
|
20240628,153000,115658251400,91500,91500,91500,91500,16859
|
|
20240628,152900,114115652900,91500,91500,91500,91500,0
|
|
20240628,152800,114115652900,91500,91500,91500,91500,0
|
|
20240628,152700,114115652900,91500,91500,91500,91500,0
|
|
20240628,152600,114115652900,91500,91500,91500,91500,0
|
|
20240628,152500,114115652900,91500,91500,91500,91500,0
|
|
20240628,152400,114115652900,91500,91500,91500,91500,0
|
|
20240628,152300,114115652900,91500,91500,91500,91500,0
|
|
20240628,152200,114115652900,91500,91500,91500,91500,0
|
|
20240628,152100,114115652900,91500,91500,91500,91500,0
|
|
20240628,152000,114115652900,91500,91500,91500,91500,0
|
|
20240628,151900,114115652900,91500,91500,91600,91400,3842
|
|
20240628,151800,113764281000,91500,91600,91600,91300,3423
|
|
20240628,151700,113451300400,91600,91600,91600,91400,1229
|
|
20240628,151600,113338797700,91500,91600,91600,91400,5116
|
|
20240628,151500,112870427900,91600,91600,91600,91400,2153
|
|
20240628,151400,112673353500,91600,91400,91600,91300,3343
|
|
20240628,151300,112367538200,91400,91100,91500,91100,3406
|
|
20240628,151200,112056641200,91100,91200,91200,91100,417
|
|
20240628,151100,112018619200,91200,91100,91200,91100,448
|
|
20240628,151000,111977779700,91100,91100,91200,90900,2351
|
|
20240628,150900,111763767300,91100,91100,91200,91000,2384
|
|
20240628,150800,111546606200,91000,91000,91100,91000,611
|
|
20240628,150700,111490975100,91000,91100,91200,91000,513
|
|
20240628,150600,111444242500,91100,91000,91200,90800,2407
|
|
20240628,150500,111225299200,91000,91000,91100,90900,943
|
|
20240628,150400,111139466700,91000,90800,91100,90800,1324
|
|
20240628,150300,111019099000,90800,91200,91200,90800,3518
|
|
20240628,150200,110698943200,91100,91100,91200,91100,1031
|
|
20240628,150100,110604958400,91000,91200,91200,91000,993
|
|
20240628,150000,110514524600,91100,91000,91100,90900,2863
|
|
20240628,145900,110253978000,91000,91000,91000,90900,621
|
|
20240628,145800,110197476000,90900,90800,91000,90700,3113
|
|
20240628,145700,109914584100,90800,90800,90900,90700,1034
|
|
20240628,145600,109820737100,90700,90800,90800,90700,558
|
|
20240628,145500,109770099400,90700,90700,90800,90600,1343
|
|
20240628,145400,109648269200,90700,90700,90800,90700,934
|
|
20240628,145300,109563536100,90700,90900,91000,90600,3597
|
|
20240628,145200,109236869900,91000,91100,91100,90900,533
|
|
20240628,145100,109188387300,91000,91000,91100,90900,647
|
|
20240628,145000,109129518800,91000,91100,91100,91000,576
|
|
20240628,144900,109077083000,91100,91100,91200,90900,1369
|
|
20240628,144800,108952426100,91000,91000,91100,90900,1253
|
|
20240628,144700,108838414500,91100,91300,91300,90900,6200
|
|
20240628,144600,108274007500,91200,91200,91300,91200,585
|
|
20240628,144500,108220629100,91200,91200,91300,91100,1503
|
|
20240628,144400,108083526000,91200,91200,91300,91200,902
|
|
20240628,144300,108001239700,91200,91300,91400,91200,1465
|
|
20240628,144200,107867523800,91300,91400,91400,91200,2215
|
|
20240628,144100,107665323300,91300,91600,91600,91300,4051
|
|
20240628,144000,107294906900,91500,91600,91600,91500,529
|
|
20240628,143900,107246496000,91500,91400,91600,91300,1577
|
|
20240628,143800,107102228600,91400,91400,91500,91400,591
|
|
20240628,143700,107048187200,91400,91400,91500,91300,1269
|
|
20240628,143600,106932195400,91400,91300,91400,91100,2732
|
|
20240628,143500,106682939500,91300,91600,91600,91300,2738
|
|
20240628,143400,106432382100,91600,91700,91700,91300,1555
|
|
20240628,143300,106290116900,91600,91400,91800,91300,5218
|
|
20240628,143200,105812032500,91300,91300,91300,91200,1588
|
|
20240628,143100,105667064600,91200,91400,91500,91100,5160
|
|
20240628,143000,105196568600,91400,91600,91700,91100,3782
|
|
20240628,142900,104850838800,91700,91500,91800,91400,8487
|
|
20240628,142800,104073017000,91600,91000,91600,90900,10551
|
|
20240628,142700,103110250300,90900,90900,91000,90800,1757
|
|
20240628,142600,102950463700,90900,90900,91000,90700,2831
|
|
20240628,142500,102693265400,90800,90900,91000,90700,1449
|
|
20240628,142400,102561604200,90900,91000,91000,90800,1993
|
|
20240628,142300,102380463700,90900,90500,91000,90400,4372
|
|
20240628,142200,101983949800,90500,90400,90500,90300,765
|
|
20240628,142100,101914792100,90400,90400,90500,90200,1590
|
|
20240628,142000,101771122200,90400,90300,90500,90200,2443
|
|
20240628,141900,101550390700,90200,90200,90300,90100,1071
|
|
20240628,141800,101453785400,90100,90200,90200,90100,901
|
|
20240628,141700,101372572600,90200,90200,90200,90100,559
|
|
20240628,141600,101322176800,90200,90200,90200,90100,226
|
|
20240628,141500,101301797200,90100,90200,90300,90100,689
|
|
20240628,141400,101239653800,90300,90200,90300,90200,301
|
|
20240628,141300,101212482500,90300,90200,90400,90200,2340
|
|
20240628,141200,101001258400,90200,89900,90200,89900,1976
|
|
20240628,141100,100823349900,89900,90000,90000,89900,1312
|
|
20240628,141000,100705350600,90000,90000,90000,89900,510
|
|
20240628,140900,100659466500,89900,90100,90200,89900,544
|
|
20240628,140800,100610491400,90200,90200,90200,89900,4043
|
|
20240628,140700,100246340600,90100,90200,90300,90100,1656
|
|
20240628,140600,100096969000,90300,90300,90300,90200,773
|
|
20240628,140500,100027174400,90200,90200,90300,90200,394
|
|
20240628,140400,99991618200,90200,90200,90200,90100,704
|
|
20240628,140300,99928141300,90200,90200,90200,90000,662
|
|
20240628,140200,99868477800,90100,90200,90300,90100,1262
|
|
20240628,140100,99754630800,90100,90100,90200,90100,543
|
|
20240628,140000,99705692700,90000,90300,90300,90000,1559
|
|
20240628,135900,99565154000,90300,90300,90300,90200,322
|
|
20240628,135800,99536091700,90300,90300,90300,90100,331
|
|
20240628,135700,99506222000,90200,90200,90300,90100,381
|
|
20240628,135600,99471841200,90100,90100,90200,90000,569
|
|
20240628,135500,99420557200,90000,90200,90200,90000,621
|
|
20240628,135400,99364596100,90200,90200,90200,90100,249
|
|
20240628,135300,99342144900,90200,90300,90300,90100,351
|
|
20240628,135200,99310471200,90200,90100,90200,90000,1715
|
|
20240628,135100,99155945500,90100,90100,90100,90000,698
|
|
20240628,135000,99093101000,90100,90200,90200,89800,7475
|
|
20240628,134900,98420398600,90100,90100,90200,90100,472
|
|
20240628,134800,98377868000,90100,90200,90200,90100,461
|
|
20240628,134700,98336320400,90300,90300,90300,90200,383
|
|
20240628,134600,98301761700,90300,90400,90400,90200,1004
|
|
20240628,134500,98211128100,90400,90300,90400,90300,418
|
|
20240628,134400,98173357500,90300,90500,90500,90300,1006
|
|
20240628,134300,98082378100,90600,90400,90600,90400,710
|
|
20240628,134200,98018139200,90400,90300,90400,90300,609
|
|
20240628,134100,97963127600,90300,90200,90300,90100,959
|
|
20240628,134000,97876619900,90200,90100,90300,90100,713
|
|
20240628,133900,97812345500,90200,90200,90300,90100,4226
|
|
20240628,133800,97431490600,90300,90200,90300,90200,289
|
|
20240628,133700,97405408500,90200,90200,90300,90100,781
|
|
20240628,133600,97334984500,90200,90300,90400,90100,2612
|
|
20240628,133500,97099456700,90400,90300,90400,90300,702
|
|
20240628,133400,97036058600,90400,90300,90400,90300,886
|
|
20240628,133300,96956028600,90400,90500,90500,90300,768
|
|
20240628,133200,96886650800,90300,90600,90600,90300,1216
|
|
20240628,133100,96776671800,90600,90600,90600,90500,566
|
|
20240628,133000,96725408100,90500,90800,90800,90500,2032
|
|
20240628,132900,96541269600,90800,90800,90900,90700,425
|
|
20240628,132800,96502667600,90800,90900,90900,90800,476
|
|
20240628,132700,96459435500,90900,91100,91200,90800,1550
|
|
20240628,132600,96318440400,91200,91200,91200,91100,1288
|
|
20240628,132500,96201039300,91300,91400,91400,91000,2512
|
|
20240628,132400,95971900900,91400,91200,91400,91200,3396
|
|
20240628,132300,95661762600,91300,91200,91300,91200,2953
|
|
20240628,132200,95392277600,91200,91000,91300,91000,2205
|
|
20240628,132100,95191247400,91000,90900,91000,90800,1128
|
|
20240628,132000,95088636300,90900,91200,91300,90800,3001
|
|
20240628,131900,94815523500,91200,91100,91300,91000,2577
|
|
20240628,131800,94580507100,91100,90800,91100,90700,3333
|
|
20240628,131700,94277313500,90800,90600,90800,90600,1157
|
|
20240628,131600,94172355600,90700,90600,90700,90600,1003
|
|
20240628,131500,94081410500,90700,90600,90700,90600,704
|
|
20240628,131400,94017600900,90600,90700,90700,90600,91
|
|
20240628,131300,94009348700,90700,90600,90700,90500,466
|
|
20240628,131200,93967127900,90500,90500,90600,90500,866
|
|
20240628,131100,93888717100,90600,90500,90600,90500,1022
|
|
20240628,131000,93796214500,90500,90400,90700,90400,610
|
|
20240628,130900,93740986600,90400,90300,90400,90300,807
|
|
20240628,130800,93668082000,90400,90500,90500,90400,410
|
|
20240628,130700,93631016000,90500,90600,90600,90400,816
|
|
20240628,130600,93557114300,90500,90200,90600,90200,2151
|
|
20240628,130500,93362630400,90200,90400,90500,90200,1167
|
|
20240628,130400,93257151500,90500,90500,90500,90300,320
|
|
20240628,130300,93228220600,90500,90500,90500,90400,343
|
|
20240628,130200,93197189100,90500,90500,90500,90400,479
|
|
20240628,130100,93153852300,90500,90600,90600,90400,614
|
|
20240628,130000,93098278300,90600,90700,90700,90600,396
|
|
20240628,125900,93062379200,90700,90600,90700,90500,290
|
|
20240628,125800,93036108000,90600,90400,90600,90400,323
|
|
20240628,125700,93006894000,90500,90400,90500,90300,496
|
|
20240628,125600,92962034100,90400,90400,90500,90300,581
|
|
20240628,125500,92909527100,90500,90400,90500,90300,900
|
|
20240628,125400,92828180800,90400,90600,90600,90400,204
|
|
20240628,125300,92809713400,90600,90500,90600,90500,164
|
|
20240628,125200,92794863800,90500,90400,90500,90400,476
|
|
20240628,125100,92751797700,90500,90300,90500,90300,211
|
|
20240628,125000,92732721300,90300,90800,90800,90300,2679
|
|
20240628,124900,92490128400,90800,90600,90800,90600,356
|
|
20240628,124800,92457811600,90800,90600,90800,90500,1315
|
|
20240628,124700,92338604700,90600,90600,90600,90500,149
|
|
20240628,124600,92325110500,90500,90600,90600,90500,226
|
|
20240628,124500,92304648000,90600,90500,90600,90500,565
|
|
20240628,124400,92253475200,90600,90600,90600,90500,225
|
|
20240628,124300,92233101200,90600,90600,90700,90600,425
|
|
20240628,124200,92194589200,90600,90600,90700,90600,368
|
|
20240628,124100,92161234700,90700,90700,90700,90600,278
|
|
20240628,124000,92136020800,90700,90600,90800,90600,380
|
|
20240628,123900,92101537000,90600,90800,90800,90600,605
|
|
20240628,123800,92046678000,90800,91000,91000,90700,2015
|
|
20240628,123700,91863629300,91000,90900,91000,90800,1217
|
|
20240628,123600,91752980700,90800,90700,90900,90600,1598
|
|
20240628,123500,91607997500,90700,90500,90700,90500,378
|
|
20240628,123400,91573753100,90600,90600,90600,90500,201
|
|
20240628,123300,91555556200,90600,90600,90600,90400,434
|
|
20240628,123200,91516271900,90500,90300,90600,90200,1660
|
|
20240628,123100,91366158100,90300,90400,90400,90200,572
|
|
20240628,123000,91314534000,90400,90300,90400,90200,230
|
|
20240628,122900,91293767800,90300,90300,90400,90300,655
|
|
20240628,122800,91234605700,90300,90400,90500,90300,1259
|
|
20240628,122700,91120823900,90500,90500,90500,90400,149
|
|
20240628,122600,91107342200,90500,90400,90500,90400,116
|
|
20240628,122500,91096850600,90400,90600,90600,90400,220
|
|
20240628,122400,91076943900,90500,90400,90500,90400,797
|
|
20240628,122300,91004816700,90500,90500,90500,90400,173
|
|
20240628,122200,90989163200,90600,90500,90600,90400,242
|
|
20240628,122100,90967258900,90500,90400,90500,90400,262
|
|
20240628,122000,90943550700,90500,90600,90600,90300,936
|
|
20240628,121900,90858886500,90600,90600,90600,90500,217
|
|
20240628,121800,90839226800,90500,90700,90700,90500,920
|
|
20240628,121700,90755916200,90700,90500,90700,90500,1178
|
|
20240628,121600,90649147100,90500,90600,90600,90500,407
|
|
20240628,121500,90612278900,90600,90500,90700,90400,358
|
|
20240628,121400,90579864100,90500,90800,90800,90500,825
|
|
20240628,121300,90505129100,90800,90500,90800,90400,2703
|
|
20240628,121200,90260152300,90500,90400,90500,90300,293
|
|
20240628,121100,90233662500,90400,90300,90400,90100,446
|
|
20240628,121000,90193414200,90400,90300,90500,90300,1035
|
|
20240628,120900,90099891100,90300,90000,90300,90000,1385
|
|
20240628,120800,89975054300,90000,90000,90000,89900,474
|
|
20240628,120700,89932424100,90000,89800,90000,89700,1196
|
|
20240628,120600,89824946500,89800,89800,89800,89700,374
|
|
20240628,120500,89791362700,89800,89800,89800,89600,1253
|
|
20240628,120400,89678977900,89700,89700,89800,89600,559
|
|
20240628,120300,89628838800,89800,89800,89800,89600,1025
|
|
20240628,120200,89536892400,89800,90000,90100,89700,3239
|
|
20240628,120100,89245605100,90000,90000,90000,89900,1974
|
|
20240628,120000,89067959800,90000,89700,90000,89600,1865
|
|
20240628,115900,88900623000,89600,89700,89800,89600,929
|
|
20240628,115800,88817354600,89800,89900,89900,89700,346
|
|
20240628,115700,88786297800,89700,89800,89900,89600,579
|
|
20240628,115600,88734325200,89800,89700,89800,89600,263
|
|
20240628,115500,88710737500,89600,89600,89600,89500,633
|
|
20240628,115400,88654023600,89600,89800,89800,89500,1849
|
|
20240628,115300,88488304100,89800,89600,89800,89600,873
|
|
20240628,115200,88410016800,89700,89700,89700,89600,732
|
|
20240628,115100,88344383000,89600,89600,89800,89600,1053
|
|
20240628,115000,88249997700,89800,89800,89900,89600,600
|
|
20240628,114900,88196146400,89900,89900,89900,89700,545
|
|
20240628,114800,88147193100,89800,89600,89900,89600,449
|
|
20240628,114700,88106923800,89600,89600,89900,89500,4330
|
|
20240628,114600,87719211000,89500,89600,89700,89400,2720
|
|
20240628,114500,87475559500,89500,89500,89700,89400,2308
|
|
20240628,114400,87269151400,89500,89500,89700,89400,4257
|
|
20240628,114300,86888188100,89500,89600,89800,89500,2855
|
|
20240628,114200,86632503600,89600,89500,90000,89500,2985
|
|
20240628,114100,86364709000,89500,89600,89700,89400,1846
|
|
20240628,114000,86199434500,89700,90000,90100,89500,8375
|
|
20240628,113900,85447847800,90100,90200,90200,90000,1663
|
|
20240628,113800,85298106700,90300,90200,90400,90100,564
|
|
20240628,113700,85247224800,90400,90400,90500,90200,973
|
|
20240628,113600,85159347600,90500,90300,90500,90300,285
|
|
20240628,113500,85133581600,90400,90400,90400,90300,285
|
|
20240628,113400,85107835700,90400,90400,90400,90300,324
|
|
20240628,113300,85078564600,90300,90300,90400,90300,390
|
|
20240628,113200,85043334900,90200,90500,90500,90200,860
|
|
20240628,113100,84965724800,90400,90100,90400,90000,980
|
|
20240628,113000,84877285700,90100,89900,90200,89900,974
|
|
20240628,112900,84789568700,89900,90400,90400,89900,2452
|
|
20240628,112800,84568811500,90400,90100,90500,89900,1304
|
|
20240628,112700,84451396700,90100,90400,90400,90000,3684
|
|
20240628,112600,84119580100,90400,90300,90600,90200,1827
|
|
20240628,112500,83954440900,90300,90300,90300,90100,579
|
|
20240628,112400,83902182700,90300,90100,90300,90000,2731
|
|
20240628,112300,83656239100,90100,90100,90200,90100,827
|
|
20240628,112200,83581697700,90200,90200,90200,90000,933
|
|
20240628,112100,83497616800,90200,90100,90300,90100,1504
|
|
20240628,112000,83362029800,90200,90200,90300,90000,2375
|
|
20240628,111900,83147873300,90200,90200,90400,90000,3026
|
|
20240628,111800,82875277100,90200,90100,90300,90100,979
|
|
20240628,111700,82786979700,90100,90400,90500,90100,3221
|
|
20240628,111600,82496566300,90400,90300,90500,90100,1913
|
|
20240628,111500,82323952600,90300,90300,90400,90200,1440
|
|
20240628,111400,82193987200,90200,90300,90500,90200,1530
|
|
20240628,111300,82055829400,90500,90600,90700,90400,1372
|
|
20240628,111200,81931658100,90700,91000,91000,90600,1830
|
|
20240628,111100,81765540600,90900,90800,91000,90800,781
|
|
20240628,111000,81694544000,90800,90800,90900,90700,899
|
|
20240628,110900,81612894600,90800,90400,90800,90400,1258
|
|
20240628,110800,81498958300,90400,90400,90500,90200,2598
|
|
20240628,110700,81264187200,90500,90300,90600,90200,1693
|
|
20240628,110600,81111102900,90400,90400,90500,90200,3926
|
|
20240628,110500,80756525300,90400,90500,90800,90400,1942
|
|
20240628,110400,80580779800,90500,90500,90900,90400,3480
|
|
20240628,110300,80265718800,90500,90900,90900,90400,3262
|
|
20240628,110200,79970182300,90900,90700,91100,90600,3283
|
|
20240628,110100,79671726400,90700,90800,90900,90400,4763
|
|
20240628,110000,79240259000,90900,91000,91200,90800,2635
|
|
20240628,105900,79000619800,91300,91200,91300,90800,5028
|
|
20240628,105800,78542891600,91100,90700,91200,90600,2262
|
|
20240628,105700,78337399800,90700,90900,91000,90700,4650
|
|
20240628,105600,77914950300,90900,91500,91500,90900,12910
|
|
20240628,105500,76739042800,91500,91700,91700,91400,1419
|
|
20240628,105400,76609147100,91700,91700,91800,91600,616
|
|
20240628,105300,76552663900,91600,91700,91800,91600,1009
|
|
20240628,105200,76460119900,91700,91600,92000,91500,1762
|
|
20240628,105100,76298429000,91400,91700,91800,91400,2825
|
|
20240628,105000,76039906900,91700,91700,91700,91300,3070
|
|
20240628,104900,75759106900,91600,91800,92000,91600,1999
|
|
20240628,104800,75575635000,91800,91900,92000,91700,988
|
|
20240628,104700,75484933000,91900,91800,92000,91300,9060
|
|
20240628,104600,74654869400,91800,92400,92400,91800,3125
|
|
20240628,104500,74367295600,92400,92400,92400,92200,1373
|
|
20240628,104400,74240454100,92400,92300,92500,92300,696
|
|
20240628,104300,74176147500,92300,92300,92300,92200,1123
|
|
20240628,104200,74072505900,92200,92200,92300,92200,1069
|
|
20240628,104100,73973907700,92200,92500,92600,92200,5562
|
|
20240628,104000,73460435300,92500,92300,92600,92100,1777
|
|
20240628,103900,73296261500,92300,92400,92400,92200,476
|
|
20240628,103800,73252321300,92400,92500,92500,92300,772
|
|
20240628,103700,73180976600,92500,92200,92500,92100,2089
|
|
20240628,103600,72988233900,92200,92300,92300,92100,1496
|
|
20240628,103500,72850252900,92400,92500,92500,92300,1334
|
|
20240628,103400,72726993700,92400,92200,92500,92200,1397
|
|
20240628,103300,72597945900,92200,91900,92200,91800,1606
|
|
20240628,103200,72450118000,91900,91800,92000,91700,1610
|
|
20240628,103100,72302164600,91700,92200,92200,91700,6899
|
|
20240628,103000,71667501200,92300,92300,92500,92200,1987
|
|
20240628,102900,71483970100,92300,92300,92500,92000,3888
|
|
20240628,102800,71125461600,92200,92500,92500,92200,1287
|
|
20240628,102700,71006584200,92500,92600,92700,92500,1936
|
|
20240628,102600,70827441900,92600,92400,92600,92200,2324
|
|
20240628,102500,70612635300,92400,92700,92700,92000,5499
|
|
20240628,102400,70105211800,92600,92600,92700,92400,2759
|
|
20240628,102300,69849907600,92600,92900,93200,92500,8271
|
|
20240628,102200,69081946600,93000,93300,93500,92500,10583
|
|
20240628,102100,68097065400,93300,92500,93700,92400,37917
|
|
20240628,102000,64560768200,92400,92100,92600,92100,3009
|
|
20240628,101900,64282926700,92100,91900,92300,91900,2253
|
|
20240628,101800,64075382500,91900,91900,92000,91500,4409
|
|
20240628,101700,63670945800,91800,91800,91900,91600,2002
|
|
20240628,101600,63487191700,91600,91400,92000,91400,4573
|
|
20240628,101500,63068176100,91400,91300,91600,91200,4631
|
|
20240628,101400,62645039900,91300,92000,92100,91200,13737
|
|
20240628,101300,61385869100,92000,92400,92500,92000,5391
|
|
20240628,101200,60888985500,92300,92300,92600,92200,2903
|
|
20240628,101100,60620969500,92200,92800,93000,92200,9274
|
|
20240628,101000,59761161500,92900,92700,93000,92600,6606
|
|
20240628,100900,59147996500,92700,92400,92800,92200,4139
|
|
20240628,100800,58764814500,92400,92900,93000,92300,8667
|
|
20240628,100700,57962313400,92900,93200,93300,92700,11792
|
|
20240628,100600,56866026300,93200,92300,93200,92300,16382
|
|
20240628,100500,55344979600,92300,92000,92300,91900,2716
|
|
20240628,100400,55094514400,91900,91900,92200,91700,4796
|
|
20240628,100300,54654163300,91900,92700,92700,91800,7390
|
|
20240628,100200,53973128600,92600,92000,92600,92000,6132
|
|
20240628,100100,53406297600,92000,92100,92200,91700,7482
|
|
20240628,100000,52718387300,92200,92200,92400,92000,9837
|
|
20240628,095900,51811758100,92200,92800,92900,92100,16647
|
|
20240628,095800,50272736100,92800,92100,93100,92000,38214
|
|
20240628,095700,46729497000,92100,91500,92300,91500,25882
|
|
20240628,095600,44349080600,91500,91400,91500,91000,8800
|
|
20240628,095500,43545609500,91500,91100,92000,91000,41366
|
|
20240628,095400,39760607400,91100,90700,91100,90700,8181
|
|
20240628,095300,39016978700,90800,90300,90800,90300,8683
|
|
20240628,095200,38231047300,90200,90100,90300,90000,3239
|
|
20240628,095100,37938882600,90100,89700,90100,89600,3349
|
|
20240628,095000,37637770900,89700,89400,89700,89400,2962
|
|
20240628,094900,37372592900,89500,89400,89500,89200,2407
|
|
20240628,094800,37157567600,89300,89400,89500,89300,1898
|
|
20240628,094700,36987935400,89400,89200,89500,88900,4904
|
|
20240628,094600,36551025600,89200,89500,89500,89000,6853
|
|
20240628,094500,35940706500,89500,89300,89500,89100,5145
|
|
20240628,094400,35481838900,89400,89400,89600,89300,1645
|
|
20240628,094300,35334702700,89400,89400,89600,89100,4048
|
|
20240628,094200,34972792300,89500,89400,89500,89000,10131
|
|
20240628,094100,34069664600,89200,89600,89800,89000,14842
|
|
20240628,094000,32744815200,89600,89700,90000,89600,5770
|
|
20240628,093900,32227073700,89700,89900,90000,89600,15039
|
|
20240628,093800,30876714100,89900,90000,90200,89900,2542
|
|
20240628,093700,30647956300,90000,90200,90300,89900,9926
|
|
20240628,093600,29754286000,90200,90400,90400,90200,4913
|
|
20240628,093500,29310653400,90400,90600,90600,90400,3059
|
|
20240628,093400,29033791100,90600,90600,90700,90500,2501
|
|
20240628,093300,28807171100,90700,90600,90700,90500,1833
|
|
20240628,093200,28641173500,90600,91000,91000,90400,3025
|
|
20240628,093100,28366876400,90800,90700,91100,90600,8187
|
|
20240628,093000,27622735500,90700,90400,90700,90300,1937
|
|
20240628,092900,27447480200,90500,90200,90500,90000,4967
|
|
20240628,092800,26999535000,90200,90200,90300,90100,4473
|
|
20240628,092700,26596351100,90200,90500,90500,90200,2835
|
|
20240628,092600,26340091800,90500,90700,90800,90200,4348
|
|
20240628,092500,25946725000,90500,91500,91500,90500,13674
|
|
20240628,092400,24702697400,91500,90900,91500,90700,18249
|
|
20240628,092300,23038968000,90900,91000,91100,90700,14961
|
|
20240628,092200,21678227500,91100,90500,91100,90300,12720
|
|
20240628,092100,20522236000,90500,90400,90600,90300,5393
|
|
20240628,092000,20034480600,90300,89700,90300,89700,2688
|
|
20240628,091900,19792117400,89700,90000,90200,89700,1862
|
|
20240628,091800,19624797700,90200,89600,90200,89600,5672
|
|
20240628,091700,19114804800,89600,90000,90000,89600,5418
|
|
20240628,091600,18628187200,90100,90400,90500,90000,4524
|
|
20240628,091500,18219846700,90400,90000,90700,89900,6182
|
|
20240628,091400,17661969800,90000,90200,90500,90000,3811
|
|
20240628,091300,17318033500,90500,89700,90500,89700,8068
|
|
20240628,091200,16590755500,89700,89500,90000,89500,4775
|
|
20240628,091100,16162359100,89600,89600,89900,89500,4380
|
|
20240628,091000,15769525100,89600,89100,90000,89000,11332
|
|
20240628,090900,14759064900,89200,89700,90000,89100,10401
|
|
20240628,090800,13829315500,89800,90900,90900,89700,19160
|
|
20240628,090700,12096891600,90900,90800,91300,90300,15075
|
|
20240628,090600,10727984200,90800,89800,91300,89700,23393
|
|
20240628,090500,8604346700,90000,90400,90400,89500,13313
|
|
20240628,090400,7408132400,90400,90000,90500,89600,11307
|
|
20240628,090300,6389746700,89900,89000,90000,88900,8298
|
|
20240628,090200,5645883700,89000,89900,90000,88700,21985
|
|
20240628,090100,3683144500,89900,90100,90900,89800,12925
|
|
20240628,090000,2516676700,90000,90100,90900,89700,27759
|