650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,194700,1093876500,75700,75700,75700,75700,162
|
|
20240613,194600,1093876500,75700,75700,75700,75700,0
|
|
20240613,194500,1093876500,75700,75700,75700,75700,0
|
|
20240613,194400,1093876500,75700,75700,75700,75700,0
|
|
20240613,194300,1093876500,75700,75700,75700,75700,0
|
|
20240613,194200,1093876500,75700,75700,75700,75700,0
|
|
20240613,194100,1093876500,75700,75700,75700,75700,0
|
|
20240613,194000,1093876500,75700,75700,75700,75700,0
|
|
20240613,193900,1093876500,75700,75700,75700,75700,0
|
|
20240613,193800,1093876500,75700,75700,75700,75700,0
|
|
20240613,193700,1093876500,75700,75700,75700,75700,0
|
|
20240613,193600,1093876500,75700,75700,75700,75700,0
|
|
20240613,193500,1093876500,75700,75700,75700,75700,0
|
|
20240613,193400,1093876500,75700,75700,75700,75700,0
|
|
20240613,193300,1093876500,75700,75700,75700,75700,0
|
|
20240613,193200,1093876500,75700,75700,75700,75700,0
|
|
20240613,193100,1093876500,75700,75700,75700,75700,0
|
|
20240613,193000,1093876500,75700,75700,75700,75700,0
|
|
20240613,192900,1093876500,75700,75700,75700,75700,0
|
|
20240613,192800,1093876500,75700,75700,75700,75700,0
|
|
20240613,192700,1093876500,75700,75700,75700,75700,0
|
|
20240613,192600,1093876500,75700,75700,75700,75700,0
|
|
20240613,192500,1093876500,75700,75700,75700,75700,0
|
|
20240613,192400,1093876500,75700,75700,75700,75700,0
|
|
20240613,192300,1093876500,75700,75700,75700,75700,0
|
|
20240613,192200,1093876500,75700,75700,75700,75700,0
|
|
20240613,192100,1093876500,75700,75700,75700,75700,0
|
|
20240613,192000,1093876500,75700,75700,75700,75700,0
|
|
20240613,191900,1093876500,75700,75700,75700,75700,0
|
|
20240613,191800,1093876500,75700,75700,75700,75700,0
|
|
20240613,191700,1093876500,75700,75700,75700,75700,162
|
|
20240613,191600,1093876500,75700,75700,75700,75700,0
|
|
20240613,191500,1093876500,75700,75700,75700,75700,0
|
|
20240613,191400,1093876500,75700,75700,75700,75700,0
|
|
20240613,191300,1093876500,75700,75700,75700,75700,0
|
|
20240613,191200,1093876500,75700,75700,75700,75700,0
|
|
20240613,191100,1093876500,75700,75700,75700,75700,0
|
|
20240613,191000,1093876500,75700,75700,75700,75700,0
|
|
20240613,190900,1093876500,75700,75700,75700,75700,0
|
|
20240613,190800,1093876500,75700,75700,75700,75700,0
|
|
20240613,190700,1093876500,75700,75700,75700,75700,0
|
|
20240613,190600,1093876500,75700,75700,75700,75700,0
|
|
20240613,190500,1093876500,75700,75700,75700,75700,0
|
|
20240613,190400,1093876500,75700,75700,75700,75700,0
|
|
20240613,190300,1093876500,75700,75700,75700,75700,0
|
|
20240613,190200,1093876500,75700,75700,75700,75700,0
|
|
20240613,190100,1093876500,75700,75700,75700,75700,0
|
|
20240613,190000,1093876500,75700,75700,75700,75700,0
|
|
20240613,185900,1093876500,75700,75700,75700,75700,0
|
|
20240613,185800,1093876500,75700,75700,75700,75700,0
|
|
20240613,185700,1093876500,75700,75700,75700,75700,0
|
|
20240613,185600,1093876500,75700,75700,75700,75700,0
|
|
20240613,185500,1093876500,75700,75700,75700,75700,0
|
|
20240613,185400,1093876500,75700,75700,75700,75700,0
|
|
20240613,185300,1093876500,75700,75700,75700,75700,0
|
|
20240613,185200,1093876500,75700,75700,75700,75700,0
|
|
20240613,185100,1093876500,75700,75700,75700,75700,0
|
|
20240613,185000,1093876500,75700,75700,75700,75700,0
|
|
20240613,184900,1093876500,75700,75700,75700,75700,0
|
|
20240613,184800,1093876500,75700,75700,75700,75700,0
|
|
20240613,184700,1093876500,75700,75700,75700,75700,162
|
|
20240613,184600,1093876500,75700,75700,75700,75700,0
|
|
20240613,184500,1093876500,75700,75700,75700,75700,0
|
|
20240613,184400,1093876500,75700,75700,75700,75700,0
|
|
20240613,184300,1093876500,75700,75700,75700,75700,0
|
|
20240613,184200,1093876500,75700,75700,75700,75700,0
|
|
20240613,184100,1093876500,75700,75700,75700,75700,0
|
|
20240613,184000,1093876500,75700,75700,75700,75700,0
|
|
20240613,183900,1093876500,75700,75700,75700,75700,0
|
|
20240613,183800,1093876500,75700,75700,75700,75700,0
|
|
20240613,183700,1093876500,75700,75700,75700,75700,0
|
|
20240613,183600,1093876500,75700,75700,75700,75700,0
|
|
20240613,183500,1093876500,75700,75700,75700,75700,0
|
|
20240613,183400,1093876500,75700,75700,75700,75700,0
|
|
20240613,183300,1093876500,75700,75700,75700,75700,0
|
|
20240613,183200,1093876500,75700,75700,75700,75700,0
|
|
20240613,183100,1093876500,75700,75700,75700,75700,0
|
|
20240613,183000,1093876500,75700,75700,75700,75700,0
|
|
20240613,182900,1093876500,75700,75700,75700,75700,0
|
|
20240613,182800,1093876500,75700,75700,75700,75700,0
|
|
20240613,182700,1093876500,75700,75700,75700,75700,0
|
|
20240613,182600,1093876500,75700,75700,75700,75700,0
|
|
20240613,182500,1093876500,75700,75700,75700,75700,0
|
|
20240613,182400,1093876500,75700,75700,75700,75700,0
|
|
20240613,182300,1093876500,75700,75700,75700,75700,0
|
|
20240613,182200,1093876500,75700,75700,75700,75700,0
|
|
20240613,182100,1093876500,75700,75700,75700,75700,0
|
|
20240613,182000,1093876500,75700,75700,75700,75700,0
|
|
20240613,181900,1093876500,75700,75700,75700,75700,0
|
|
20240613,181800,1093876500,75700,75700,75700,75700,0
|
|
20240613,181700,1093876500,75700,75700,75700,75700,162
|
|
20240613,181600,1093876500,75700,75700,75700,75700,0
|
|
20240613,181500,1093876500,75700,75700,75700,75700,0
|
|
20240613,181400,1093876500,75700,75700,75700,75700,0
|
|
20240613,181300,1093876500,75700,75700,75700,75700,0
|
|
20240613,181200,1093876500,75700,75700,75700,75700,0
|
|
20240613,181100,1093876500,75700,75700,75700,75700,0
|
|
20240613,181000,1093876500,75700,75700,75700,75700,0
|
|
20240613,180900,1093876500,75700,75700,75700,75700,0
|
|
20240613,180800,1093876500,75700,75700,75700,75700,0
|
|
20240613,180700,1093876500,75700,75700,75700,75700,0
|
|
20240613,180600,1093876500,75700,75700,75700,75700,0
|
|
20240613,180500,1093876500,75700,75700,75700,75700,0
|
|
20240613,180400,1093876500,75700,75700,75700,75700,0
|
|
20240613,180300,1093876500,75700,75700,75700,75700,0
|
|
20240613,180200,1093876500,75700,75700,75700,75700,0
|
|
20240613,180100,1093876500,75700,75700,75700,75700,0
|
|
20240613,180000,1093876500,75700,75700,75700,75700,0
|
|
20240613,175900,1093876500,75700,75700,75700,75700,0
|
|
20240613,175800,1093876500,75700,75700,75700,75700,0
|
|
20240613,175700,1093876500,75700,75700,75700,75700,0
|
|
20240613,175600,1093876500,75700,75700,75700,75700,0
|
|
20240613,175500,1093876500,75700,75700,75700,75700,0
|
|
20240613,175400,1093876500,75700,75700,75700,75700,0
|
|
20240613,175300,1093876500,75700,75700,75700,75700,0
|
|
20240613,175200,1093876500,75700,75700,75700,75700,0
|
|
20240613,175100,1093876500,75700,75700,75700,75700,0
|
|
20240613,175000,1093876500,75700,75700,75700,75700,0
|
|
20240613,174900,1093876500,75700,75700,75700,75700,0
|
|
20240613,174800,1093876500,75700,75700,75700,75700,0
|
|
20240613,174700,1093876500,75700,75700,75700,75700,162
|
|
20240613,174600,1093876500,75700,75700,75700,75700,0
|
|
20240613,174500,1093876500,75700,75700,75700,75700,0
|
|
20240613,174400,1093876500,75700,75700,75700,75700,0
|
|
20240613,174300,1093876500,75700,75700,75700,75700,0
|
|
20240613,174200,1093876500,75700,75700,75700,75700,0
|
|
20240613,174100,1093876500,75700,75700,75700,75700,0
|
|
20240613,174000,1093876500,75700,75700,75700,75700,0
|
|
20240613,173900,1093876500,75700,75700,75700,75700,0
|
|
20240613,173800,1093876500,75700,75700,75700,75700,0
|
|
20240613,173700,1093876500,75700,75700,75700,75700,0
|
|
20240613,173600,1093876500,75700,75700,75700,75700,0
|
|
20240613,173500,1093876500,75700,75700,75700,75700,0
|
|
20240613,173400,1093876500,75700,75700,75700,75700,0
|
|
20240613,173300,1093876500,75700,75700,75700,75700,0
|
|
20240613,173200,1093876500,75700,75700,75700,75700,0
|
|
20240613,173100,1093876500,75700,75700,75700,75700,0
|
|
20240613,173000,1093876500,75700,75700,75700,75700,0
|
|
20240613,172900,1093876500,75700,75700,75700,75700,0
|
|
20240613,172800,1093876500,75700,75700,75700,75700,0
|
|
20240613,172700,1093876500,75700,75700,75700,75700,0
|
|
20240613,172600,1093876500,75700,75700,75700,75700,0
|
|
20240613,172500,1093876500,75700,75700,75700,75700,0
|
|
20240613,172400,1093876500,75700,75700,75700,75700,0
|
|
20240613,172300,1093876500,75700,75700,75700,75700,0
|
|
20240613,172200,1093876500,75700,75700,75700,75700,0
|
|
20240613,172100,1093876500,75700,75700,75700,75700,0
|
|
20240613,172000,1093876500,75700,75700,75700,75700,0
|
|
20240613,171900,1093876500,75700,75700,75700,75700,0
|
|
20240613,171800,1093876500,75700,75700,75700,75700,0
|
|
20240613,171700,1093876500,75700,75700,75700,75700,162
|
|
20240613,171600,1093876500,75700,75700,75700,75700,0
|
|
20240613,171500,1093876500,75700,75700,75700,75700,0
|
|
20240613,171400,1093876500,75700,75700,75700,75700,0
|
|
20240613,171300,1093876500,75700,75700,75700,75700,0
|
|
20240613,171200,1093876500,75700,75700,75700,75700,0
|
|
20240613,171100,1093876500,75700,75700,75700,75700,0
|
|
20240613,171000,1093876500,75700,75700,75700,75700,0
|
|
20240613,170900,1093876500,75700,75700,75700,75700,0
|
|
20240613,170800,1093876500,75700,75700,75700,75700,0
|
|
20240613,170700,1093876500,75700,75700,75700,75700,0
|
|
20240613,170600,1093876500,75700,75700,75700,75700,0
|
|
20240613,170500,1093876500,75700,75700,75700,75700,0
|
|
20240613,170400,1093876500,75700,75700,75700,75700,0
|
|
20240613,170300,1093876500,75700,75700,75700,75700,0
|
|
20240613,170200,1093876500,75700,75700,75700,75700,0
|
|
20240613,170100,1093876500,75700,75700,75700,75700,0
|
|
20240613,170000,1093876500,75700,75700,75700,75700,0
|
|
20240613,165900,1093876500,75700,75700,75700,75700,0
|
|
20240613,165800,1093876500,75700,75700,75700,75700,0
|
|
20240613,165700,1093876500,75700,75700,75700,75700,0
|
|
20240613,165600,1093876500,75700,75700,75700,75700,0
|
|
20240613,165500,1093876500,75700,75700,75700,75700,0
|
|
20240613,165400,1093876500,75700,75700,75700,75700,0
|
|
20240613,165300,1093876500,75700,75700,75700,75700,0
|
|
20240613,165200,1093876500,75700,75700,75700,75700,0
|
|
20240613,165100,1093876500,75700,75700,75700,75700,0
|
|
20240613,165000,1093876500,75700,75700,75700,75700,0
|
|
20240613,164900,1093876500,75700,75700,75700,75700,0
|
|
20240613,164800,1093876500,75700,75700,75700,75700,0
|
|
20240613,164700,1093876500,75700,75700,75700,75700,162
|
|
20240613,164600,1093876500,75700,75700,75700,75700,0
|
|
20240613,164500,1093876500,75700,75700,75700,75700,0
|
|
20240613,164400,1093876500,75700,75700,75700,75700,0
|
|
20240613,164300,1093876500,75700,75700,75700,75700,0
|
|
20240613,164200,1093876500,75700,75700,75700,75700,0
|
|
20240613,164100,1093876500,75700,75700,75700,75700,0
|
|
20240613,164000,1093876500,75700,75700,75700,75700,0
|
|
20240613,163900,1093876500,75700,75700,75700,75700,0
|
|
20240613,163800,1093876500,75700,75700,75700,75700,0
|
|
20240613,163700,1093876500,75700,75700,75700,75700,0
|
|
20240613,163600,1093876500,75700,75700,75700,75700,0
|
|
20240613,163500,1093876500,75700,75700,75700,75700,0
|
|
20240613,163400,1093876500,75700,75700,75700,75700,0
|
|
20240613,163300,1093876500,75700,75700,75700,75700,0
|
|
20240613,163200,1093876500,75700,75700,75700,75700,0
|
|
20240613,163100,1093876500,75700,75700,75700,75700,0
|
|
20240613,163000,1093876500,75700,75700,75700,75700,0
|
|
20240613,162900,1093876500,75700,75700,75700,75700,0
|
|
20240613,162800,1093876500,75700,75700,75700,75700,0
|
|
20240613,162700,1093876500,75700,75700,75700,75700,0
|
|
20240613,162600,1093876500,75700,75700,75700,75700,0
|
|
20240613,162500,1093876500,75700,75700,75700,75700,0
|
|
20240613,162400,1093876500,75700,75700,75700,75700,0
|
|
20240613,162300,1093876500,75700,75700,75700,75700,0
|
|
20240613,162200,1093876500,75700,75700,75700,75700,0
|
|
20240613,162100,1093876500,75700,75700,75700,75700,0
|
|
20240613,162000,1093876500,75700,75700,75700,75700,0
|
|
20240613,161900,1093876500,75700,75700,75700,75700,0
|
|
20240613,161800,1093876500,75700,75700,75700,75700,0
|
|
20240613,161700,1093876500,75700,75700,75700,75700,162
|
|
20240613,161600,1093876500,75700,75700,75700,75700,0
|
|
20240613,161500,1093876500,75700,75700,75700,75700,0
|
|
20240613,161400,1093876500,75700,75700,75700,75700,0
|
|
20240613,161300,1093876500,75700,75700,75700,75700,0
|
|
20240613,161200,1093876500,75700,75700,75700,75700,0
|
|
20240613,161100,1093876500,75700,75700,75700,75700,0
|
|
20240613,161000,1093876500,75700,75700,75700,75700,0
|
|
20240613,160900,1093876500,75700,75700,75700,75700,0
|
|
20240613,160800,1093876500,75700,75700,75700,75700,0
|
|
20240613,160700,1093876500,75700,75700,75700,75700,0
|
|
20240613,160600,1093876500,75700,75700,75700,75700,0
|
|
20240613,160500,1093876500,75700,75700,75700,75700,0
|
|
20240613,160400,1093876500,75700,75700,75700,75700,0
|
|
20240613,160300,1093876500,75700,75700,75700,75700,0
|
|
20240613,160200,1093876500,75700,75700,75700,75700,0
|
|
20240613,160100,1093876500,75700,75700,75700,75700,0
|
|
20240613,160000,1093876500,75700,75700,75700,75700,0
|
|
20240613,155900,1093876500,75700,75700,75700,75700,0
|
|
20240613,155800,1093876500,75700,75700,75700,75700,0
|
|
20240613,155700,1093876500,75700,75700,75700,75700,0
|
|
20240613,155600,1093876500,75700,75700,75700,75700,0
|
|
20240613,155500,1093876500,75700,75700,75700,75700,0
|
|
20240613,155400,1093876500,75700,75700,75700,75700,0
|
|
20240613,155300,1093876500,75700,75700,75700,75700,0
|
|
20240613,155200,1093876500,75700,75700,75700,75700,0
|
|
20240613,155100,1093876500,75700,75700,75700,75700,0
|
|
20240613,155000,1093876500,75700,75700,75700,75700,0
|
|
20240613,154900,1093876500,75700,75700,75700,75700,0
|
|
20240613,154800,1093876500,75700,75700,75700,75700,0
|
|
20240613,154700,1093876500,75700,75700,75700,75700,162
|
|
20240613,154600,1093876500,75700,75700,75700,75700,0
|
|
20240613,154500,1093876500,75700,75700,75700,75700,0
|
|
20240613,154400,1093876500,75700,75700,75700,75700,0
|
|
20240613,154300,1093876500,75700,75700,75700,75700,0
|
|
20240613,154200,1093876500,75700,75700,75700,75700,0
|
|
20240613,154100,1093876500,75700,75700,75700,75700,0
|
|
20240613,154000,1093876500,75700,75700,75700,75700,0
|
|
20240613,153900,1093876500,75700,75700,75700,75700,0
|
|
20240613,153800,1093876500,75700,75700,75700,75700,0
|
|
20240613,153700,1093876500,75700,75700,75700,75700,0
|
|
20240613,153600,1093876500,75700,75700,75700,75700,0
|
|
20240613,153500,1093876500,75700,75700,75700,75700,0
|
|
20240613,153400,1093876500,75700,75700,75700,75700,0
|
|
20240613,153300,1093876500,75700,75700,75700,75700,0
|
|
20240613,153200,1093876500,75700,75700,75700,75700,0
|
|
20240613,153100,1093876500,75700,75700,75700,75700,0
|
|
20240613,153000,1093876500,75700,75700,75700,75700,162
|
|
20240613,152900,1081613100,75800,75800,75800,75800,0
|
|
20240613,152800,1081613100,75800,75800,75800,75800,0
|
|
20240613,152700,1081613100,75800,75800,75800,75800,0
|
|
20240613,152600,1081613100,75800,75800,75800,75800,0
|
|
20240613,152500,1081613100,75800,75800,75800,75800,0
|
|
20240613,152400,1081613100,75800,75800,75800,75800,0
|
|
20240613,152300,1081613100,75800,75800,75800,75800,0
|
|
20240613,152200,1081613100,75800,75800,75800,75800,0
|
|
20240613,152100,1081613100,75800,75800,75800,75800,0
|
|
20240613,152000,1081613100,75800,75800,75800,75800,0
|
|
20240613,151900,1081613100,75800,75800,75800,75800,9
|
|
20240613,151800,1080930900,75800,75600,75800,75600,7
|
|
20240613,151700,1080401100,75600,75600,75600,75600,1
|
|
20240613,151600,1080325500,75600,75600,75600,75600,60
|
|
20240613,151500,1075789500,75600,75600,75600,75600,28
|
|
20240613,151400,1073672700,75700,75700,75700,75700,0
|
|
20240613,151300,1073672700,75700,75700,75700,75700,46
|
|
20240613,151200,1070190500,75700,75700,75700,75700,1
|
|
20240613,151100,1070114800,75700,75700,75700,75700,20
|
|
20240613,151000,1068600800,75600,75600,75600,75600,6
|
|
20240613,150900,1068147200,75700,75700,75700,75700,0
|
|
20240613,150800,1068147200,75700,75700,75700,75700,0
|
|
20240613,150700,1068147200,75700,75700,75700,75700,0
|
|
20240613,150600,1068147200,75700,75700,75700,75700,10
|
|
20240613,150500,1067390200,75700,75700,75700,75700,0
|
|
20240613,150400,1067390200,75700,75700,75700,75700,0
|
|
20240613,150300,1067390200,75700,75700,75700,75700,70
|
|
20240613,150200,1062091200,75800,75800,75800,75800,17
|
|
20240613,150100,1060802600,75800,75800,75800,75800,0
|
|
20240613,150000,1060802600,75800,75800,75800,75800,0
|
|
20240613,145900,1060802600,75800,75700,75800,75700,21
|
|
20240613,145800,1059211500,75600,75600,75600,75600,0
|
|
20240613,145700,1059211500,75600,75600,75600,75600,1
|
|
20240613,145600,1059135900,75600,75600,75600,75600,8
|
|
20240613,145500,1058531100,75600,75600,75600,75600,0
|
|
20240613,145400,1058531100,75600,75600,75600,75600,48
|
|
20240613,145300,1054902300,75600,75600,75600,75600,0
|
|
20240613,145200,1054902300,75600,75600,75600,75600,0
|
|
20240613,145100,1054902300,75600,75600,75600,75600,0
|
|
20240613,145000,1054902300,75600,75700,75700,75600,7
|
|
20240613,144900,1054372600,75700,75700,75700,75700,102
|
|
20240613,144800,1046651200,75800,75800,75800,75800,0
|
|
20240613,144700,1046651200,75800,75800,75800,75800,0
|
|
20240613,144600,1046651200,75800,75800,75800,75800,0
|
|
20240613,144500,1046651200,75800,75800,75800,75800,53
|
|
20240613,144400,1042633800,75800,75800,75800,75800,1
|
|
20240613,144300,1042558000,75900,75900,75900,75900,0
|
|
20240613,144200,1042558000,75900,75900,75900,75900,15
|
|
20240613,144100,1041419500,75900,75900,75900,75900,0
|
|
20240613,144000,1041419500,75900,75900,75900,75900,1
|
|
20240613,143900,1041343600,75800,75800,75800,75800,20
|
|
20240613,143800,1039827600,75700,75700,75700,75700,0
|
|
20240613,143700,1039827600,75700,75700,75700,75700,0
|
|
20240613,143600,1039827600,75700,75700,75700,75700,0
|
|
20240613,143500,1039827600,75700,75700,75700,75700,3
|
|
20240613,143400,1039600500,75800,75800,75800,75800,0
|
|
20240613,143300,1039600500,75800,75800,75800,75800,0
|
|
20240613,143200,1039600500,75800,75800,75800,75800,0
|
|
20240613,143100,1039600500,75800,75800,75800,75800,0
|
|
20240613,143000,1039600500,75800,75800,75800,75800,45
|
|
20240613,142900,1036189500,75800,75800,75800,75800,0
|
|
20240613,142800,1036189500,75800,75800,75800,75800,0
|
|
20240613,142700,1036189500,75800,75800,75800,75800,0
|
|
20240613,142600,1036189500,75800,75800,75800,75800,2
|
|
20240613,142500,1036037900,75800,75800,75800,75800,10
|
|
20240613,142400,1035279900,75800,75800,75800,75800,0
|
|
20240613,142300,1035279900,75800,75800,75800,75800,0
|
|
20240613,142200,1035279900,75800,75800,75800,75800,0
|
|
20240613,142100,1035279900,75800,75800,75800,75800,4
|
|
20240613,142000,1034976700,75800,75700,75800,75700,5
|
|
20240613,141900,1034598000,75700,75700,75700,75700,0
|
|
20240613,141800,1034598000,75700,75700,75700,75700,10
|
|
20240613,141700,1033841000,75700,75700,75700,75700,82
|
|
20240613,141600,1027633600,75800,75800,75800,75800,5
|
|
20240613,141500,1027254600,75800,75800,75800,75700,317
|
|
20240613,141400,1003229000,75900,75900,75900,75900,0
|
|
20240613,141300,1003229000,75900,75900,75900,75900,0
|
|
20240613,141200,1003229000,75900,75900,75900,75900,18
|
|
20240613,141100,1001862800,75900,75900,75900,75900,25
|
|
20240613,141000,999965300,75900,75900,75900,75900,42
|
|
20240613,140900,996777500,75900,75900,75900,75900,1
|
|
20240613,140800,996701600,75800,75800,75800,75800,51
|
|
20240613,140700,992835800,75900,75900,75900,75900,2
|
|
20240613,140600,992684000,75900,75900,75900,75900,3
|
|
20240613,140500,992456300,75900,75800,75900,75800,22
|
|
20240613,140400,990787300,75900,75900,75900,75900,0
|
|
20240613,140300,990787300,75900,75900,75900,75900,0
|
|
20240613,140200,990787300,75900,75900,75900,75900,0
|
|
20240613,140100,990787300,75900,75800,75900,75800,13
|
|
20240613,140000,989801800,75900,75900,75900,75900,3
|
|
20240613,135900,989574100,75900,75900,75900,75900,0
|
|
20240613,135800,989574100,75900,75900,75900,75900,0
|
|
20240613,135700,989574100,75900,75900,75900,75900,3
|
|
20240613,135600,989346400,75900,75900,75900,75900,0
|
|
20240613,135500,989346400,75900,75900,75900,75900,0
|
|
20240613,135400,989346400,75900,75900,75900,75900,11
|
|
20240613,135300,988511500,75900,75900,75900,75900,5
|
|
20240613,135200,988132000,75900,75900,75900,75900,5
|
|
20240613,135100,987752500,75900,75900,75900,75900,63
|
|
20240613,135000,982970800,75900,76000,76000,75900,3
|
|
20240613,134900,982742900,75900,75900,75900,75900,100
|
|
20240613,134800,975152900,75900,75900,75900,75900,0
|
|
20240613,134700,975152900,75900,75900,75900,75900,0
|
|
20240613,134600,975152900,75900,75900,75900,75900,10
|
|
20240613,134500,974393900,76000,76000,76000,76000,0
|
|
20240613,134400,974393900,76000,76000,76000,76000,14
|
|
20240613,134300,973329900,76000,76000,76000,76000,1
|
|
20240613,134200,973253900,76000,76000,76000,76000,0
|
|
20240613,134100,973253900,76000,76000,76000,76000,0
|
|
20240613,134000,973253900,76000,75900,76000,75900,16
|
|
20240613,133900,972038000,75900,75900,75900,75900,0
|
|
20240613,133800,972038000,75900,75900,75900,75900,0
|
|
20240613,133700,972038000,75900,75900,75900,75900,0
|
|
20240613,133600,972038000,75900,75900,75900,75900,0
|
|
20240613,133500,972038000,75900,75900,75900,75900,18
|
|
20240613,133400,970671800,75900,75900,75900,75900,14
|
|
20240613,133300,969609200,75800,75800,75800,75800,0
|
|
20240613,133200,969609200,75800,75800,75800,75800,0
|
|
20240613,133100,969609200,75800,75800,75800,75800,26
|
|
20240613,133000,967638400,75800,75800,75800,75800,1
|
|
20240613,132900,967562600,75900,75900,75900,75900,0
|
|
20240613,132800,967562600,75900,75900,75900,75900,28
|
|
20240613,132700,965437400,75800,75800,75800,75800,4
|
|
20240613,132600,965134200,75900,75900,75900,75900,0
|
|
20240613,132500,965134200,75900,75900,75900,75900,0
|
|
20240613,132400,965134200,75900,75900,75900,75900,0
|
|
20240613,132300,965134200,75900,75900,75900,75900,1
|
|
20240613,132200,965058300,75900,75900,75900,75900,0
|
|
20240613,132100,965058300,75900,75900,75900,75900,3
|
|
20240613,132000,964830600,75900,75900,75900,75900,16
|
|
20240613,131900,963616200,75900,75900,75900,75900,5
|
|
20240613,131800,963236700,75900,75900,75900,75900,5
|
|
20240613,131700,962857200,75800,75800,75800,75800,0
|
|
20240613,131600,962857200,75800,75800,75800,75800,0
|
|
20240613,131500,962857200,75800,75800,75800,75800,1
|
|
20240613,131400,962781400,75800,75800,75800,75800,0
|
|
20240613,131300,962781400,75800,75800,75800,75800,20
|
|
20240613,131200,961265400,75800,75800,75800,75800,90
|
|
20240613,131100,954443400,75800,75800,75800,75800,0
|
|
20240613,131000,954443400,75800,75800,75800,75800,2
|
|
20240613,130900,954291800,75900,75900,75900,75900,0
|
|
20240613,130800,954291800,75900,75900,75900,75900,7
|
|
20240613,130700,953760500,75900,75900,75900,75900,3
|
|
20240613,130600,953532800,75900,75900,75900,75900,50
|
|
20240613,130500,949737800,76000,76000,76000,76000,0
|
|
20240613,130400,949737800,76000,76000,76000,76000,16
|
|
20240613,130300,948521800,76000,76000,76000,76000,3
|
|
20240613,130200,948293800,76100,76100,76100,76100,0
|
|
20240613,130100,948293800,76100,76100,76100,76100,0
|
|
20240613,130000,948293800,76100,76100,76100,76100,2
|
|
20240613,125900,948141600,76000,76000,76000,76000,0
|
|
20240613,125800,948141600,76000,76000,76000,76000,0
|
|
20240613,125700,948141600,76000,76000,76000,76000,0
|
|
20240613,125600,948141600,76000,76000,76000,76000,1
|
|
20240613,125500,948065600,76000,76000,76000,76000,0
|
|
20240613,125400,948065600,76000,76000,76000,76000,0
|
|
20240613,125300,948065600,76000,76100,76100,76000,191
|
|
20240613,125200,933540500,76100,76100,76100,76100,0
|
|
20240613,125100,933540500,76100,76100,76100,76100,0
|
|
20240613,125000,933540500,76100,76100,76100,76100,0
|
|
20240613,124900,933540500,76100,76100,76100,76100,0
|
|
20240613,124800,933540500,76100,76100,76100,76100,106
|
|
20240613,124700,925473900,76100,76100,76100,76100,0
|
|
20240613,124600,925473900,76100,76100,76100,76100,1
|
|
20240613,124500,925397800,76000,76000,76000,76000,0
|
|
20240613,124400,925397800,76000,76000,76000,76000,0
|
|
20240613,124300,925397800,76000,76000,76000,76000,1
|
|
20240613,124200,925321800,76200,76200,76200,76200,0
|
|
20240613,124100,925321800,76200,76200,76200,76200,0
|
|
20240613,124000,925321800,76200,76200,76200,76200,2
|
|
20240613,123900,925169400,76100,76100,76100,76100,7
|
|
20240613,123800,924636700,76100,76100,76100,76100,0
|
|
20240613,123700,924636700,76100,76100,76100,76100,0
|
|
20240613,123600,924636700,76100,76100,76100,76100,3
|
|
20240613,123500,924408400,76100,76100,76100,76100,51
|
|
20240613,123400,920527300,76100,76100,76100,76100,16
|
|
20240613,123300,919309700,76100,76100,76100,76100,0
|
|
20240613,123200,919309700,76100,76100,76100,76100,0
|
|
20240613,123100,919309700,76100,76100,76100,76100,0
|
|
20240613,123000,919309700,76100,76100,76100,76100,0
|
|
20240613,122900,919309700,76100,76100,76100,76100,0
|
|
20240613,122800,919309700,76100,76100,76100,76100,0
|
|
20240613,122700,919309700,76100,76100,76100,76100,0
|
|
20240613,122600,919309700,76100,76100,76100,76100,3
|
|
20240613,122500,919081400,76100,76100,76100,76100,1
|
|
20240613,122400,919005300,76100,76100,76100,76100,0
|
|
20240613,122300,919005300,76100,76100,76100,76100,0
|
|
20240613,122200,919005300,76100,76100,76100,76100,0
|
|
20240613,122100,919005300,76100,76100,76100,76100,1
|
|
20240613,122000,918929200,76100,76100,76100,76100,1
|
|
20240613,121900,918853100,76100,76100,76100,76100,0
|
|
20240613,121800,918853100,76100,76100,76100,76100,0
|
|
20240613,121700,918853100,76100,76100,76100,76100,2
|
|
20240613,121600,918700900,76000,76000,76000,76000,0
|
|
20240613,121500,918700900,76000,76000,76000,76000,5
|
|
20240613,121400,918320900,76000,76000,76000,76000,1
|
|
20240613,121300,918244900,76000,76000,76000,76000,1
|
|
20240613,121200,918168900,76000,76000,76000,76000,0
|
|
20240613,121100,918168900,76000,76000,76000,76000,12
|
|
20240613,121000,917256900,76000,76100,76100,76000,4
|
|
20240613,120900,916952600,76100,76100,76100,76100,12
|
|
20240613,120800,916039400,76100,76100,76100,76100,1
|
|
20240613,120700,915963300,76100,76000,76100,76000,11
|
|
20240613,120600,915126300,76000,76000,76000,76000,8
|
|
20240613,120500,914518300,76000,76000,76000,76000,13
|
|
20240613,120400,913530300,76000,76000,76000,76000,0
|
|
20240613,120300,913530300,76000,76000,76000,76000,0
|
|
20240613,120200,913530300,76000,76000,76000,75900,135
|
|
20240613,120100,903274900,76000,76000,76000,76000,1
|
|
20240613,120000,903198900,76000,75900,76000,75900,11
|
|
20240613,115900,902363900,75900,75900,75900,75900,17
|
|
20240613,115800,901073600,75900,75900,75900,75900,20
|
|
20240613,115700,899555600,75900,75900,75900,75900,73
|
|
20240613,115600,894014900,75900,75900,75900,75900,0
|
|
20240613,115500,894014900,75900,75900,75900,75900,0
|
|
20240613,115400,894014900,75900,76000,76000,75900,80
|
|
20240613,115300,887935900,76000,76000,76000,76000,0
|
|
20240613,115200,887935900,76000,76000,76000,76000,1
|
|
20240613,115100,887859900,76000,76000,76000,76000,0
|
|
20240613,115000,887859900,76000,76000,76000,76000,411
|
|
20240613,114900,856623900,76000,76000,76000,76000,1
|
|
20240613,114800,856547900,76000,76000,76000,76000,0
|
|
20240613,114700,856547900,76000,76000,76000,76000,11
|
|
20240613,114600,855711900,76000,76100,76100,76000,3
|
|
20240613,114500,855483800,76100,76100,76100,76100,1
|
|
20240613,114400,855407700,76100,76100,76100,76100,0
|
|
20240613,114300,855407700,76100,76100,76100,76100,5
|
|
20240613,114200,855027200,76000,76000,76000,76000,5
|
|
20240613,114100,854647200,76000,76100,76100,76000,43
|
|
20240613,114000,851379100,76100,76100,76100,76100,31
|
|
20240613,113900,849020000,76100,76100,76100,76100,5
|
|
20240613,113800,848639500,76000,76100,76100,76000,207
|
|
20240613,113700,832887000,76200,76200,76200,76200,356
|
|
20240613,113600,805759800,76200,76300,76300,76200,7
|
|
20240613,113500,805226100,76200,76200,76200,76200,0
|
|
20240613,113400,805226100,76200,76200,76200,76200,0
|
|
20240613,113300,805226100,76200,76200,76200,76200,0
|
|
20240613,113200,805226100,76200,76200,76200,76200,0
|
|
20240613,113100,805226100,76200,76200,76200,76200,0
|
|
20240613,113000,805226100,76200,76200,76200,76200,1
|
|
20240613,112900,805149900,76300,76300,76300,76300,0
|
|
20240613,112800,805149900,76300,76300,76300,76300,5
|
|
20240613,112700,804768400,76300,76300,76300,76300,0
|
|
20240613,112600,804768400,76300,76300,76300,76300,30
|
|
20240613,112500,802479400,76400,76400,76400,76400,0
|
|
20240613,112400,802479400,76400,76400,76400,76400,7
|
|
20240613,112300,801944600,76200,76400,76400,76200,74
|
|
20240613,112200,796292200,76400,76400,76400,76400,0
|
|
20240613,112100,796292200,76400,76400,76400,76400,0
|
|
20240613,112000,796292200,76400,76300,76400,76300,26
|
|
20240613,111900,794307800,76300,76300,76300,76300,0
|
|
20240613,111800,794307800,76300,76300,76300,76300,6
|
|
20240613,111700,793850000,76500,76500,76500,76500,0
|
|
20240613,111600,793850000,76500,76500,76500,76500,0
|
|
20240613,111500,793850000,76500,76500,76500,76500,0
|
|
20240613,111400,793850000,76500,76500,76500,76500,0
|
|
20240613,111300,793850000,76500,76500,76500,76500,0
|
|
20240613,111200,793850000,76500,76300,76500,76200,160
|
|
20240613,111100,781631000,76300,76300,76300,76300,0
|
|
20240613,111000,781631000,76300,76300,76300,76300,2
|
|
20240613,110900,781478400,76300,76300,76300,76300,33
|
|
20240613,110800,778960500,76300,76300,76300,76300,1
|
|
20240613,110700,778884200,76400,76400,76400,76400,9
|
|
20240613,110600,778196600,76500,76500,76500,76500,13
|
|
20240613,110500,777202100,76500,76500,76600,76500,11
|
|
20240613,110400,776360300,76500,76500,76500,76500,107
|
|
20240613,110300,768174800,76500,76600,76600,76500,10
|
|
20240613,110200,767409200,76500,76500,76500,76500,192
|
|
20240613,110100,752721200,76500,76500,76500,76500,0
|
|
20240613,110000,752721200,76500,76400,76500,76400,44
|
|
20240613,105900,749359200,76500,76500,76500,76500,0
|
|
20240613,105800,749359200,76500,76500,76500,76500,3
|
|
20240613,105700,749129700,76500,76500,76500,76500,20
|
|
20240613,105600,747599700,76300,76300,76300,76300,4
|
|
20240613,105500,747294500,76600,76600,76600,76600,0
|
|
20240613,105400,747294500,76600,76600,76600,76600,0
|
|
20240613,105300,747294500,76600,76600,76600,76500,3
|
|
20240613,105200,747064800,76500,76500,76500,76500,11
|
|
20240613,105100,746223300,76500,76500,76500,76500,1
|
|
20240613,105000,746146800,76500,76500,76500,76400,104
|
|
20240613,104900,738191100,76600,76600,76600,76600,0
|
|
20240613,104800,738191100,76600,76600,76600,76600,0
|
|
20240613,104700,738191100,76600,76500,76600,76500,53
|
|
20240613,104600,734135700,76500,76400,76500,76400,2
|
|
20240613,104500,733982800,76500,76500,76500,76500,0
|
|
20240613,104400,733982800,76500,76500,76500,76500,0
|
|
20240613,104300,733982800,76500,76500,76500,76500,0
|
|
20240613,104200,733982800,76500,76500,76500,76500,1
|
|
20240613,104100,733906300,76400,76400,76400,76400,30
|
|
20240613,104000,731614300,76400,76400,76400,76400,1
|
|
20240613,103900,731537900,76300,76200,76300,76200,735
|
|
20240613,103800,675530800,76100,76100,76100,76100,89
|
|
20240613,103700,668757900,76200,76200,76200,76200,15
|
|
20240613,103600,667614900,76200,76200,76200,76200,0
|
|
20240613,103500,667614900,76200,76200,76200,76200,0
|
|
20240613,103400,667614900,76200,76200,76200,76200,6
|
|
20240613,103300,667157700,76100,76100,76100,76100,10
|
|
20240613,103200,666396700,76100,76100,76100,76100,0
|
|
20240613,103100,666396700,76100,76100,76100,76100,0
|
|
20240613,103000,666396700,76100,76100,76100,76100,7
|
|
20240613,102900,665864000,76100,76100,76100,76100,0
|
|
20240613,102800,665864000,76100,76200,76200,76100,50
|
|
20240613,102700,662055600,76300,76200,76300,76200,21
|
|
20240613,102600,660454800,76200,76200,76200,76200,0
|
|
20240613,102500,660454800,76200,76200,76200,76200,66
|
|
20240613,102400,655425600,76300,76300,76300,76300,0
|
|
20240613,102300,655425600,76300,76300,76300,76300,0
|
|
20240613,102200,655425600,76300,76300,76300,76300,0
|
|
20240613,102100,655425600,76300,76300,76300,76300,12
|
|
20240613,102000,654510000,76400,76300,76400,76300,26
|
|
20240613,101900,652526000,76400,76400,76400,76400,70
|
|
20240613,101800,647178000,76700,76700,76700,76700,0
|
|
20240613,101700,647178000,76700,76400,76700,76400,118
|
|
20240613,101600,638141600,76400,76400,76400,76400,13
|
|
20240613,101500,637148400,76400,76500,76500,76400,18
|
|
20240613,101400,635772200,76500,76500,76500,76500,0
|
|
20240613,101300,635772200,76500,76500,76500,76500,17
|
|
20240613,101200,634471700,76500,76500,76500,76500,17
|
|
20240613,101100,633171200,76500,76500,76500,76500,11
|
|
20240613,101000,632329700,76300,76300,76400,76300,6
|
|
20240613,100900,631871800,76500,76400,76500,76400,26
|
|
20240613,100800,629882900,76400,76400,76400,76400,11
|
|
20240613,100700,629042500,76400,76400,76400,76400,0
|
|
20240613,100600,629042500,76400,76400,76400,76400,25
|
|
20240613,100500,627132500,76400,76200,76400,76200,452
|
|
20240613,100400,592645700,76100,76100,76100,76100,0
|
|
20240613,100300,592645700,76100,76200,76200,76100,44
|
|
20240613,100200,589296700,76200,76200,76200,76200,0
|
|
20240613,100100,589296700,76200,76100,76200,76100,6
|
|
20240613,100000,588839700,76200,76100,76200,76100,21
|
|
20240613,095900,587241300,76100,76200,76200,76100,205
|
|
20240613,095800,571637600,76200,76200,76200,76200,69
|
|
20240613,095700,566379800,76200,76200,76200,76200,0
|
|
20240613,095600,566379800,76200,76200,76200,76200,8
|
|
20240613,095500,565770200,76200,76200,76200,76200,1
|
|
20240613,095400,565694000,76100,76200,76200,76100,45
|
|
20240613,095300,562265300,76200,76200,76200,76200,24
|
|
20240613,095200,560436500,76200,76200,76200,76200,0
|
|
20240613,095100,560436500,76200,76200,76200,76200,59
|
|
20240613,095000,555940700,76200,76300,76300,76200,7
|
|
20240613,094900,555407200,76300,76300,76300,76300,12
|
|
20240613,094800,554491600,76200,76200,76200,76200,0
|
|
20240613,094700,554491600,76200,76200,76200,76200,1
|
|
20240613,094600,554415400,76200,76200,76200,76200,10
|
|
20240613,094500,553653400,76300,76400,76400,76300,49
|
|
20240613,094400,549913300,76300,76300,76300,76300,4
|
|
20240613,094300,549608100,76300,76300,76300,76300,1
|
|
20240613,094200,549531800,76400,76400,76400,76400,0
|
|
20240613,094100,549531800,76400,76400,76400,76400,2
|
|
20240613,094000,549379000,76400,76400,76400,76400,3
|
|
20240613,093900,549149800,76200,76200,76200,76200,121
|
|
20240613,093800,539929600,76200,76400,76400,76200,500
|
|
20240613,093700,501753400,76400,76400,76400,76400,218
|
|
20240613,093600,485098200,76400,76500,76500,76400,26
|
|
20240613,093500,483111700,76400,76500,76500,76400,6
|
|
20240613,093400,482653100,76400,76500,76500,76400,7
|
|
20240613,093300,482118100,76400,76400,76400,76400,9
|
|
20240613,093200,481430500,76400,76400,76400,76400,0
|
|
20240613,093100,481430500,76400,76500,76500,76400,19
|
|
20240613,093000,479978100,76500,76500,76500,76400,47
|
|
20240613,092900,476383100,76400,76300,76400,76200,54
|
|
20240613,092800,472262500,76200,76000,76200,76000,177
|
|
20240613,092700,458801000,75900,75900,76000,75900,29
|
|
20240613,092600,456599800,76000,76000,76000,76000,13
|
|
20240613,092500,455611800,75900,75900,75900,75900,7
|
|
20240613,092400,455080500,75900,75900,75900,75900,1
|
|
20240613,092300,455004600,75800,75800,75800,75800,45
|
|
20240613,092200,451593600,75700,75700,75700,75700,2
|
|
20240613,092100,451442200,75400,75800,75800,75400,108
|
|
20240613,092000,443275100,75800,75900,75900,75800,27
|
|
20240613,091900,441228300,76000,76100,76100,75900,191
|
|
20240613,091800,426708100,76200,76000,76200,76000,27
|
|
20240613,091700,424651000,76000,76200,76200,76000,45
|
|
20240613,091600,421225900,76200,76200,76200,76200,10
|
|
20240613,091500,420463900,76300,76300,76300,76300,1
|
|
20240613,091400,420387600,76300,76100,76300,76100,325
|
|
20240613,091300,395653500,76400,76400,76400,76400,133
|
|
20240613,091200,385492300,76500,76700,76700,76500,117
|
|
20240613,091100,376540800,76700,76700,76700,76700,2
|
|
20240613,091000,376387400,77000,76900,77000,76500,326
|
|
20240613,090900,351355900,76800,76800,76900,76800,153
|
|
20240613,090800,339605300,76800,77200,77200,76800,321
|
|
20240613,090700,314874900,77200,77400,77400,77000,250
|
|
20240613,090600,295570100,77500,77400,77500,77300,775
|
|
20240613,090500,235556400,77400,77000,77600,76800,1364
|
|
20240613,090400,130137300,76900,76700,77200,76700,622
|
|
20240613,090300,82306800,76700,76000,76700,76000,187
|
|
20240613,090200,68013500,76300,76000,76300,76000,5
|
|
20240613,090100,67632600,76000,75900,76500,75900,678
|
|
20240613,090000,15994200,76000,75900,76000,75200,211
|