650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,194700,1077365700,79800,79800,79800,79800,195
|
|
20240618,194600,1077365700,79800,79800,79800,79800,0
|
|
20240618,194500,1077365700,79800,79800,79800,79800,0
|
|
20240618,194400,1077365700,79800,79800,79800,79800,0
|
|
20240618,194300,1077365700,79800,79800,79800,79800,0
|
|
20240618,194200,1077365700,79800,79800,79800,79800,0
|
|
20240618,194100,1077365700,79800,79800,79800,79800,0
|
|
20240618,194000,1077365700,79800,79800,79800,79800,0
|
|
20240618,193900,1077365700,79800,79800,79800,79800,0
|
|
20240618,193800,1077365700,79800,79800,79800,79800,0
|
|
20240618,193700,1077365700,79800,79800,79800,79800,0
|
|
20240618,193600,1077365700,79800,79800,79800,79800,0
|
|
20240618,193500,1077365700,79800,79800,79800,79800,0
|
|
20240618,193400,1077365700,79800,79800,79800,79800,0
|
|
20240618,193300,1077365700,79800,79800,79800,79800,0
|
|
20240618,193200,1077365700,79800,79800,79800,79800,0
|
|
20240618,193100,1077365700,79800,79800,79800,79800,0
|
|
20240618,193000,1077365700,79800,79800,79800,79800,0
|
|
20240618,192900,1077365700,79800,79800,79800,79800,0
|
|
20240618,192800,1077365700,79800,79800,79800,79800,0
|
|
20240618,192700,1077365700,79800,79800,79800,79800,0
|
|
20240618,192600,1077365700,79800,79800,79800,79800,0
|
|
20240618,192500,1077365700,79800,79800,79800,79800,0
|
|
20240618,192400,1077365700,79800,79800,79800,79800,0
|
|
20240618,192300,1077365700,79800,79800,79800,79800,0
|
|
20240618,192200,1077365700,79800,79800,79800,79800,0
|
|
20240618,192100,1077365700,79800,79800,79800,79800,0
|
|
20240618,192000,1077365700,79800,79800,79800,79800,0
|
|
20240618,191900,1077365700,79800,79800,79800,79800,0
|
|
20240618,191800,1077365700,79800,79800,79800,79800,0
|
|
20240618,191700,1077365700,79800,79800,79800,79800,195
|
|
20240618,191600,1077365700,79800,79800,79800,79800,0
|
|
20240618,191500,1077365700,79800,79800,79800,79800,0
|
|
20240618,191400,1077365700,79800,79800,79800,79800,0
|
|
20240618,191300,1077365700,79800,79800,79800,79800,0
|
|
20240618,191200,1077365700,79800,79800,79800,79800,0
|
|
20240618,191100,1077365700,79800,79800,79800,79800,0
|
|
20240618,191000,1077365700,79800,79800,79800,79800,0
|
|
20240618,190900,1077365700,79800,79800,79800,79800,0
|
|
20240618,190800,1077365700,79800,79800,79800,79800,0
|
|
20240618,190700,1077365700,79800,79800,79800,79800,0
|
|
20240618,190600,1077365700,79800,79800,79800,79800,0
|
|
20240618,190500,1077365700,79800,79800,79800,79800,0
|
|
20240618,190400,1077365700,79800,79800,79800,79800,0
|
|
20240618,190300,1077365700,79800,79800,79800,79800,0
|
|
20240618,190200,1077365700,79800,79800,79800,79800,0
|
|
20240618,190100,1077365700,79800,79800,79800,79800,0
|
|
20240618,190000,1077365700,79800,79800,79800,79800,0
|
|
20240618,185900,1077365700,79800,79800,79800,79800,0
|
|
20240618,185800,1077365700,79800,79800,79800,79800,0
|
|
20240618,185700,1077365700,79800,79800,79800,79800,0
|
|
20240618,185600,1077365700,79800,79800,79800,79800,0
|
|
20240618,185500,1077365700,79800,79800,79800,79800,0
|
|
20240618,185400,1077365700,79800,79800,79800,79800,0
|
|
20240618,185300,1077365700,79800,79800,79800,79800,0
|
|
20240618,185200,1077365700,79800,79800,79800,79800,0
|
|
20240618,185100,1077365700,79800,79800,79800,79800,0
|
|
20240618,185000,1077365700,79800,79800,79800,79800,0
|
|
20240618,184900,1077365700,79800,79800,79800,79800,0
|
|
20240618,184800,1077365700,79800,79800,79800,79800,0
|
|
20240618,184700,1077365700,79800,79800,79800,79800,195
|
|
20240618,184600,1077365700,79800,79800,79800,79800,0
|
|
20240618,184500,1077365700,79800,79800,79800,79800,0
|
|
20240618,184400,1077365700,79800,79800,79800,79800,0
|
|
20240618,184300,1077365700,79800,79800,79800,79800,0
|
|
20240618,184200,1077365700,79800,79800,79800,79800,0
|
|
20240618,184100,1077365700,79800,79800,79800,79800,0
|
|
20240618,184000,1077365700,79800,79800,79800,79800,0
|
|
20240618,183900,1077365700,79800,79800,79800,79800,0
|
|
20240618,183800,1077365700,79800,79800,79800,79800,0
|
|
20240618,183700,1077365700,79800,79800,79800,79800,0
|
|
20240618,183600,1077365700,79800,79800,79800,79800,0
|
|
20240618,183500,1077365700,79800,79800,79800,79800,0
|
|
20240618,183400,1077365700,79800,79800,79800,79800,0
|
|
20240618,183300,1077365700,79800,79800,79800,79800,0
|
|
20240618,183200,1077365700,79800,79800,79800,79800,0
|
|
20240618,183100,1077365700,79800,79800,79800,79800,0
|
|
20240618,183000,1077365700,79800,79800,79800,79800,0
|
|
20240618,182900,1077365700,79800,79800,79800,79800,0
|
|
20240618,182800,1077365700,79800,79800,79800,79800,0
|
|
20240618,182700,1077365700,79800,79800,79800,79800,0
|
|
20240618,182600,1077365700,79800,79800,79800,79800,0
|
|
20240618,182500,1077365700,79800,79800,79800,79800,0
|
|
20240618,182400,1077365700,79800,79800,79800,79800,0
|
|
20240618,182300,1077365700,79800,79800,79800,79800,0
|
|
20240618,182200,1077365700,79800,79800,79800,79800,0
|
|
20240618,182100,1077365700,79800,79800,79800,79800,0
|
|
20240618,182000,1077365700,79800,79800,79800,79800,0
|
|
20240618,181900,1077365700,79800,79800,79800,79800,0
|
|
20240618,181800,1077365700,79800,79800,79800,79800,0
|
|
20240618,181700,1077365700,79800,79800,79800,79800,195
|
|
20240618,181600,1077365700,79800,79800,79800,79800,0
|
|
20240618,181500,1077365700,79800,79800,79800,79800,0
|
|
20240618,181400,1077365700,79800,79800,79800,79800,0
|
|
20240618,181300,1077365700,79800,79800,79800,79800,0
|
|
20240618,181200,1077365700,79800,79800,79800,79800,0
|
|
20240618,181100,1077365700,79800,79800,79800,79800,0
|
|
20240618,181000,1077365700,79800,79800,79800,79800,0
|
|
20240618,180900,1077365700,79800,79800,79800,79800,0
|
|
20240618,180800,1077365700,79800,79800,79800,79800,0
|
|
20240618,180700,1077365700,79800,79800,79800,79800,0
|
|
20240618,180600,1077365700,79800,79800,79800,79800,0
|
|
20240618,180500,1077365700,79800,79800,79800,79800,0
|
|
20240618,180400,1077365700,79800,79800,79800,79800,0
|
|
20240618,180300,1077365700,79800,79800,79800,79800,0
|
|
20240618,180200,1077365700,79800,79800,79800,79800,0
|
|
20240618,180100,1077365700,79800,79800,79800,79800,0
|
|
20240618,180000,1077365700,79800,79800,79800,79800,0
|
|
20240618,175900,1077365700,79800,79800,79800,79800,0
|
|
20240618,175800,1077365700,79800,79800,79800,79800,0
|
|
20240618,175700,1077365700,79800,79800,79800,79800,0
|
|
20240618,175600,1077365700,79800,79800,79800,79800,0
|
|
20240618,175500,1077365700,79800,79800,79800,79800,0
|
|
20240618,175400,1077365700,79800,79800,79800,79800,0
|
|
20240618,175300,1077365700,79800,79800,79800,79800,0
|
|
20240618,175200,1077365700,79800,79800,79800,79800,0
|
|
20240618,175100,1077365700,79800,79800,79800,79800,0
|
|
20240618,175000,1077365700,79800,79800,79800,79800,0
|
|
20240618,174900,1077365700,79800,79800,79800,79800,0
|
|
20240618,174800,1077365700,79800,79800,79800,79800,0
|
|
20240618,174700,1077365700,79800,79800,79800,79800,195
|
|
20240618,174600,1077365700,79800,79800,79800,79800,0
|
|
20240618,174500,1077365700,79800,79800,79800,79800,0
|
|
20240618,174400,1077365700,79800,79800,79800,79800,0
|
|
20240618,174300,1077365700,79800,79800,79800,79800,0
|
|
20240618,174200,1077365700,79800,79800,79800,79800,0
|
|
20240618,174100,1077365700,79800,79800,79800,79800,0
|
|
20240618,174000,1077365700,79800,79800,79800,79800,0
|
|
20240618,173900,1077365700,79800,79800,79800,79800,0
|
|
20240618,173800,1077365700,79800,79800,79800,79800,0
|
|
20240618,173700,1077365700,79800,79800,79800,79800,0
|
|
20240618,173600,1077365700,79800,79800,79800,79800,0
|
|
20240618,173500,1077365700,79800,79800,79800,79800,0
|
|
20240618,173400,1077365700,79800,79800,79800,79800,0
|
|
20240618,173300,1077365700,79800,79800,79800,79800,0
|
|
20240618,173200,1077365700,79800,79800,79800,79800,0
|
|
20240618,173100,1077365700,79800,79800,79800,79800,0
|
|
20240618,173000,1077365700,79800,79800,79800,79800,0
|
|
20240618,172900,1077365700,79800,79800,79800,79800,0
|
|
20240618,172800,1077365700,79800,79800,79800,79800,0
|
|
20240618,172700,1077365700,79800,79800,79800,79800,0
|
|
20240618,172600,1077365700,79800,79800,79800,79800,0
|
|
20240618,172500,1077365700,79800,79800,79800,79800,0
|
|
20240618,172400,1077365700,79800,79800,79800,79800,0
|
|
20240618,172300,1077365700,79800,79800,79800,79800,0
|
|
20240618,172200,1077365700,79800,79800,79800,79800,0
|
|
20240618,172100,1077365700,79800,79800,79800,79800,0
|
|
20240618,172000,1077365700,79800,79800,79800,79800,0
|
|
20240618,171900,1077365700,79800,79800,79800,79800,0
|
|
20240618,171800,1077365700,79800,79800,79800,79800,0
|
|
20240618,171700,1077365700,79800,79800,79800,79800,195
|
|
20240618,171600,1077365700,79800,79800,79800,79800,0
|
|
20240618,171500,1077365700,79800,79800,79800,79800,0
|
|
20240618,171400,1077365700,79800,79800,79800,79800,0
|
|
20240618,171300,1077365700,79800,79800,79800,79800,0
|
|
20240618,171200,1077365700,79800,79800,79800,79800,0
|
|
20240618,171100,1077365700,79800,79800,79800,79800,0
|
|
20240618,171000,1077365700,79800,79800,79800,79800,0
|
|
20240618,170900,1077365700,79800,79800,79800,79800,0
|
|
20240618,170800,1077365700,79800,79800,79800,79800,0
|
|
20240618,170700,1077365700,79800,79800,79800,79800,0
|
|
20240618,170600,1077365700,79800,79800,79800,79800,0
|
|
20240618,170500,1077365700,79800,79800,79800,79800,0
|
|
20240618,170400,1077365700,79800,79800,79800,79800,0
|
|
20240618,170300,1077365700,79800,79800,79800,79800,0
|
|
20240618,170200,1077365700,79800,79800,79800,79800,0
|
|
20240618,170100,1077365700,79800,79800,79800,79800,0
|
|
20240618,170000,1077365700,79800,79800,79800,79800,0
|
|
20240618,165900,1077365700,79800,79800,79800,79800,0
|
|
20240618,165800,1077365700,79800,79800,79800,79800,0
|
|
20240618,165700,1077365700,79800,79800,79800,79800,0
|
|
20240618,165600,1077365700,79800,79800,79800,79800,0
|
|
20240618,165500,1077365700,79800,79800,79800,79800,0
|
|
20240618,165400,1077365700,79800,79800,79800,79800,0
|
|
20240618,165300,1077365700,79800,79800,79800,79800,0
|
|
20240618,165200,1077365700,79800,79800,79800,79800,0
|
|
20240618,165100,1077365700,79800,79800,79800,79800,0
|
|
20240618,165000,1077365700,79800,79800,79800,79800,0
|
|
20240618,164900,1077365700,79800,79800,79800,79800,0
|
|
20240618,164800,1077365700,79800,79800,79800,79800,0
|
|
20240618,164700,1077365700,79800,79800,79800,79800,195
|
|
20240618,164600,1077365700,79800,79800,79800,79800,0
|
|
20240618,164500,1077365700,79800,79800,79800,79800,0
|
|
20240618,164400,1077365700,79800,79800,79800,79800,0
|
|
20240618,164300,1077365700,79800,79800,79800,79800,0
|
|
20240618,164200,1077365700,79800,79800,79800,79800,0
|
|
20240618,164100,1077365700,79800,79800,79800,79800,0
|
|
20240618,164000,1077365700,79800,79800,79800,79800,0
|
|
20240618,163900,1077365700,79800,79800,79800,79800,0
|
|
20240618,163800,1077365700,79800,79800,79800,79800,0
|
|
20240618,163700,1077365700,79800,79800,79800,79800,0
|
|
20240618,163600,1077365700,79800,79800,79800,79800,0
|
|
20240618,163500,1077365700,79800,79800,79800,79800,0
|
|
20240618,163400,1077365700,79800,79800,79800,79800,0
|
|
20240618,163300,1077365700,79800,79800,79800,79800,0
|
|
20240618,163200,1077365700,79800,79800,79800,79800,0
|
|
20240618,163100,1077365700,79800,79800,79800,79800,0
|
|
20240618,163000,1077365700,79800,79800,79800,79800,0
|
|
20240618,162900,1077365700,79800,79800,79800,79800,0
|
|
20240618,162800,1077365700,79800,79800,79800,79800,0
|
|
20240618,162700,1077365700,79800,79800,79800,79800,0
|
|
20240618,162600,1077365700,79800,79800,79800,79800,0
|
|
20240618,162500,1077365700,79800,79800,79800,79800,0
|
|
20240618,162400,1077365700,79800,79800,79800,79800,0
|
|
20240618,162300,1077365700,79800,79800,79800,79800,0
|
|
20240618,162200,1077365700,79800,79800,79800,79800,0
|
|
20240618,162100,1077365700,79800,79800,79800,79800,0
|
|
20240618,162000,1077365700,79800,79800,79800,79800,0
|
|
20240618,161900,1077365700,79800,79800,79800,79800,0
|
|
20240618,161800,1077365700,79800,79800,79800,79800,0
|
|
20240618,161700,1077365700,79800,79800,79800,79800,195
|
|
20240618,161600,1077365700,79800,79800,79800,79800,0
|
|
20240618,161500,1077365700,79800,79800,79800,79800,0
|
|
20240618,161400,1077365700,79800,79800,79800,79800,0
|
|
20240618,161300,1077365700,79800,79800,79800,79800,0
|
|
20240618,161200,1077365700,79800,79800,79800,79800,0
|
|
20240618,161100,1077365700,79800,79800,79800,79800,0
|
|
20240618,161000,1077365700,79800,79800,79800,79800,0
|
|
20240618,160900,1077365700,79800,79800,79800,79800,0
|
|
20240618,160800,1077365700,79800,79800,79800,79800,0
|
|
20240618,160700,1077365700,79800,79800,79800,79800,0
|
|
20240618,160600,1077365700,79800,79800,79800,79800,0
|
|
20240618,160500,1077365700,79800,79800,79800,79800,0
|
|
20240618,160400,1077365700,79800,79800,79800,79800,0
|
|
20240618,160300,1077365700,79800,79800,79800,79800,0
|
|
20240618,160200,1077365700,79800,79800,79800,79800,0
|
|
20240618,160100,1077365700,79800,79800,79800,79800,0
|
|
20240618,160000,1077365700,79800,79800,79800,79800,0
|
|
20240618,155900,1077365700,79800,79800,79800,79800,0
|
|
20240618,155800,1077365700,79800,79800,79800,79800,0
|
|
20240618,155700,1077365700,79800,79800,79800,79800,0
|
|
20240618,155600,1077365700,79800,79800,79800,79800,0
|
|
20240618,155500,1077365700,79800,79800,79800,79800,0
|
|
20240618,155400,1077365700,79800,79800,79800,79800,0
|
|
20240618,155300,1077365700,79800,79800,79800,79800,0
|
|
20240618,155200,1077365700,79800,79800,79800,79800,0
|
|
20240618,155100,1077365700,79800,79800,79800,79800,0
|
|
20240618,155000,1077365700,79800,79800,79800,79800,0
|
|
20240618,154900,1077365700,79800,79800,79800,79800,0
|
|
20240618,154800,1077365700,79800,79800,79800,79800,0
|
|
20240618,154700,1077365700,79800,79800,79800,79800,195
|
|
20240618,154600,1077365700,79800,79800,79800,79800,0
|
|
20240618,154500,1077365700,79800,79800,79800,79800,0
|
|
20240618,154400,1077365700,79800,79800,79800,79800,0
|
|
20240618,154300,1077365700,79800,79800,79800,79800,0
|
|
20240618,154200,1077365700,79800,79800,79800,79800,0
|
|
20240618,154100,1077365700,79800,79800,79800,79800,0
|
|
20240618,154000,1077365700,79800,79800,79800,79800,0
|
|
20240618,153900,1077365700,79800,79800,79800,79800,0
|
|
20240618,153800,1077365700,79800,79800,79800,79800,0
|
|
20240618,153700,1077365700,79800,79800,79800,79800,0
|
|
20240618,153600,1077365700,79800,79800,79800,79800,0
|
|
20240618,153500,1077365700,79800,79800,79800,79800,0
|
|
20240618,153400,1077365700,79800,79800,79800,79800,0
|
|
20240618,153300,1077365700,79800,79800,79800,79800,0
|
|
20240618,153200,1077365700,79800,79800,79800,79800,0
|
|
20240618,153100,1077365700,79800,79800,79800,79800,0
|
|
20240618,153000,1077365700,79800,79800,79800,79800,195
|
|
20240618,152900,1061804700,79400,79400,79400,79400,0
|
|
20240618,152800,1061804700,79400,79400,79400,79400,0
|
|
20240618,152700,1061804700,79400,79400,79400,79400,0
|
|
20240618,152600,1061804700,79400,79400,79400,79400,0
|
|
20240618,152500,1061804700,79400,79400,79400,79400,0
|
|
20240618,152400,1061804700,79400,79400,79400,79400,0
|
|
20240618,152300,1061804700,79400,79400,79400,79400,0
|
|
20240618,152200,1061804700,79400,79400,79400,79400,0
|
|
20240618,152100,1061804700,79400,79400,79400,79400,0
|
|
20240618,152000,1061804700,79400,79400,79400,79400,0
|
|
20240618,151900,1061804700,79400,79300,79400,79300,20
|
|
20240618,151800,1060218100,79200,79100,79200,79000,64
|
|
20240618,151700,1055155700,79100,79100,79100,79100,1
|
|
20240618,151600,1055076600,79000,79100,79100,79000,250
|
|
20240618,151500,1035321600,79300,79100,79300,79100,37
|
|
20240618,151400,1032393700,79300,79300,79300,79200,82
|
|
20240618,151300,1025897700,79200,79200,79200,79200,2
|
|
20240618,151200,1025739300,79200,79200,79200,79200,0
|
|
20240618,151100,1025739300,79200,79200,79200,79200,10
|
|
20240618,151000,1024947300,79400,79100,79400,79100,14
|
|
20240618,150900,1023836300,79300,79300,79300,79100,104
|
|
20240618,150800,1015602900,79400,79400,79400,79400,0
|
|
20240618,150700,1015602900,79400,79400,79400,79400,11
|
|
20240618,150600,1014729500,79300,79300,79300,79300,1
|
|
20240618,150500,1014650200,79300,79300,79300,79300,1
|
|
20240618,150400,1014570900,79300,79300,79300,79300,0
|
|
20240618,150300,1014570900,79300,79300,79300,79300,12
|
|
20240618,150200,1013619300,79100,79100,79100,79100,0
|
|
20240618,150100,1013619300,79100,79100,79100,79100,33
|
|
20240618,150000,1011009000,79000,79200,79200,79000,2
|
|
20240618,145900,1010850800,79200,79200,79200,79200,0
|
|
20240618,145800,1010850800,79200,79200,79200,79200,12
|
|
20240618,145700,1009900400,79200,79200,79200,79200,0
|
|
20240618,145600,1009900400,79200,79200,79200,79200,0
|
|
20240618,145500,1009900400,79200,79200,79200,79200,0
|
|
20240618,145400,1009900400,79200,79200,79200,79200,20
|
|
20240618,145300,1008316400,79000,79000,79100,79000,192
|
|
20240618,145200,993147700,79000,79100,79200,79000,54
|
|
20240618,145100,988878100,79100,79100,79100,79100,10
|
|
20240618,145000,988087100,79200,79200,79200,79200,7
|
|
20240618,144900,987532700,79400,79400,79400,79400,0
|
|
20240618,144800,987532700,79400,79400,79400,79400,1
|
|
20240618,144700,987453300,79200,79300,79300,79200,40
|
|
20240618,144600,984282600,79300,79100,79300,79100,53
|
|
20240618,144500,980090100,79100,79100,79100,79100,0
|
|
20240618,144400,980090100,79100,79100,79200,79100,19
|
|
20240618,144300,978586900,78900,78900,78900,78900,0
|
|
20240618,144200,978586900,78900,78900,78900,78900,0
|
|
20240618,144100,978586900,78900,78900,78900,78900,0
|
|
20240618,144000,978586900,78900,79000,79000,78900,26
|
|
20240618,143900,976533000,79000,79000,79000,79000,0
|
|
20240618,143800,976533000,79000,79000,79000,79000,0
|
|
20240618,143700,976533000,79000,79000,79000,79000,1
|
|
20240618,143600,976454000,79000,79000,79100,78800,139
|
|
20240618,143500,965485600,79100,79100,79100,79100,0
|
|
20240618,143400,965485600,79100,79100,79100,79100,24
|
|
20240618,143300,963587200,79100,79100,79100,79100,0
|
|
20240618,143200,963587200,79100,79100,79100,79100,0
|
|
20240618,143100,963587200,79100,79100,79100,79100,22
|
|
20240618,143000,961847000,79200,79200,79200,79200,0
|
|
20240618,142900,961847000,79200,79200,79200,79200,80
|
|
20240618,142800,955511000,79200,79300,79300,79200,55
|
|
20240618,142700,951150500,79300,79400,79400,79300,19
|
|
20240618,142600,949642600,79400,79400,79400,79400,41
|
|
20240618,142500,946387200,79400,79400,79400,79400,2
|
|
20240618,142400,946228400,79400,79400,79400,79400,1
|
|
20240618,142300,946149000,79400,79400,79400,79400,0
|
|
20240618,142200,946149000,79400,79400,79400,79400,0
|
|
20240618,142100,946149000,79400,79400,79400,79400,7
|
|
20240618,142000,945593200,79400,79400,79400,79400,0
|
|
20240618,141900,945593200,79400,79400,79400,79400,25
|
|
20240618,141800,943608200,79500,79500,79500,79500,5
|
|
20240618,141700,943210700,79500,79500,79500,79500,0
|
|
20240618,141600,943210700,79500,79500,79500,79500,0
|
|
20240618,141500,943210700,79500,79500,79500,79500,0
|
|
20240618,141400,943210700,79500,79500,79500,79500,0
|
|
20240618,141300,943210700,79500,79500,79500,79500,0
|
|
20240618,141200,943210700,79500,79500,79500,79500,0
|
|
20240618,141100,943210700,79500,79600,79600,79500,58
|
|
20240618,141000,938598300,79700,79700,79700,79700,0
|
|
20240618,140900,938598300,79700,79800,79800,79700,144
|
|
20240618,140800,927120700,79900,79900,79900,79900,125
|
|
20240618,140700,917133200,80000,79800,80000,79800,127
|
|
20240618,140600,906974500,80000,80000,80000,80000,0
|
|
20240618,140500,906974500,80000,79900,80000,79700,201
|
|
20240618,140400,890913900,80000,79900,80000,79900,92
|
|
20240618,140300,883557400,79900,79900,79900,79900,0
|
|
20240618,140200,883557400,79900,79900,79900,79900,13
|
|
20240618,140100,882518700,79800,79800,79800,79800,78
|
|
20240618,140000,876294300,79700,79700,79700,79700,16
|
|
20240618,135900,875019100,79800,79700,79800,79700,45
|
|
20240618,135800,871431600,79700,79700,79700,79700,34
|
|
20240618,135700,868721800,79700,79700,79700,79700,0
|
|
20240618,135600,868721800,79700,79700,79700,79700,11
|
|
20240618,135500,867845100,79500,79800,79800,79500,19
|
|
20240618,135400,866329500,79500,79300,79500,79300,150
|
|
20240618,135300,854418500,79200,79200,79200,79200,4
|
|
20240618,135200,854101700,79200,79200,79200,79200,18
|
|
20240618,135100,852676100,79100,79100,79100,79100,0
|
|
20240618,135000,852676100,79100,79100,79100,79100,0
|
|
20240618,134900,852676100,79100,79100,79100,79100,0
|
|
20240618,134800,852676100,79100,79100,79100,79100,0
|
|
20240618,134700,852676100,79100,79100,79100,79100,0
|
|
20240618,134600,852676100,79100,79200,79200,79100,18
|
|
20240618,134500,851250600,79200,79200,79200,79200,2
|
|
20240618,134400,851092200,79200,79200,79200,79200,13
|
|
20240618,134300,850062600,79200,79200,79200,79200,0
|
|
20240618,134200,850062600,79200,79200,79200,79200,0
|
|
20240618,134100,850062600,79200,79200,79200,79200,0
|
|
20240618,134000,850062600,79200,79200,79200,79200,0
|
|
20240618,133900,850062600,79200,79200,79200,79200,1
|
|
20240618,133800,849983400,79200,79300,79300,79200,24
|
|
20240618,133700,848082400,79300,79300,79300,79300,5
|
|
20240618,133600,847685900,79200,79200,79200,79200,15
|
|
20240618,133500,846497900,79200,79200,79200,79200,10
|
|
20240618,133400,845705900,79100,79100,79100,79100,0
|
|
20240618,133300,845705900,79100,79100,79100,79100,16
|
|
20240618,133200,844440300,79100,79100,79100,79100,0
|
|
20240618,133100,844440300,79100,79100,79100,79100,0
|
|
20240618,133000,844440300,79100,79100,79100,79100,0
|
|
20240618,132900,844440300,79100,79100,79100,79100,0
|
|
20240618,132800,844440300,79100,79100,79100,79100,0
|
|
20240618,132700,844440300,79100,79100,79100,79100,0
|
|
20240618,132600,844440300,79100,79100,79100,79100,0
|
|
20240618,132500,844440300,79100,79100,79100,79100,1
|
|
20240618,132400,844361200,79200,79200,79200,79200,1
|
|
20240618,132300,844282000,79200,79200,79200,79200,1
|
|
20240618,132200,844202800,79100,79100,79100,79100,0
|
|
20240618,132100,844202800,79100,79100,79100,79100,0
|
|
20240618,132000,844202800,79100,79100,79100,79100,1
|
|
20240618,131900,844123700,79200,79200,79200,79200,1
|
|
20240618,131800,844044500,79200,79200,79200,79200,14
|
|
20240618,131700,842935700,79200,79200,79200,79200,0
|
|
20240618,131600,842935700,79200,79200,79200,79200,2
|
|
20240618,131500,842777300,79200,79200,79200,79200,0
|
|
20240618,131400,842777300,79200,79200,79200,79200,0
|
|
20240618,131300,842777300,79200,79200,79200,79200,0
|
|
20240618,131200,842777300,79200,79200,79200,79200,0
|
|
20240618,131100,842777300,79200,79200,79200,79200,0
|
|
20240618,131000,842777300,79200,79200,79200,79200,0
|
|
20240618,130900,842777300,79200,79200,79200,79200,13
|
|
20240618,130800,841747700,79100,79100,79100,79100,1
|
|
20240618,130700,841668600,79100,79100,79100,79100,0
|
|
20240618,130600,841668600,79100,79100,79100,79100,30
|
|
20240618,130500,839295600,79100,79100,79100,79100,2
|
|
20240618,130400,839137400,79100,79100,79100,79100,0
|
|
20240618,130300,839137400,79100,79100,79100,79100,0
|
|
20240618,130200,839137400,79100,79100,79100,79100,2
|
|
20240618,130100,838979200,79100,79100,79100,79100,0
|
|
20240618,130000,838979200,79100,79100,79100,79100,9
|
|
20240618,125900,838267300,79100,79100,79100,79100,0
|
|
20240618,125800,838267300,79100,79200,79200,79100,60
|
|
20240618,125700,833517800,79200,79300,79300,79200,2
|
|
20240618,125600,833359300,79300,79300,79300,79300,2
|
|
20240618,125500,833200700,79300,79300,79300,79300,19
|
|
20240618,125400,831694000,79300,79300,79300,79300,5
|
|
20240618,125300,831297500,79300,79300,79300,79300,0
|
|
20240618,125200,831297500,79300,79300,79300,79300,0
|
|
20240618,125100,831297500,79300,79400,79400,79300,26
|
|
20240618,125000,829235200,79400,79400,79400,79400,0
|
|
20240618,124900,829235200,79400,79400,79400,79400,0
|
|
20240618,124800,829235200,79400,79400,79400,79400,0
|
|
20240618,124700,829235200,79400,79400,79400,79400,0
|
|
20240618,124600,829235200,79400,79400,79400,79400,0
|
|
20240618,124500,829235200,79400,79300,79400,79300,18
|
|
20240618,124400,827807000,79200,79300,79300,79200,2
|
|
20240618,124300,827648500,79200,79200,79200,79200,3
|
|
20240618,124200,827410900,79100,79100,79100,79100,0
|
|
20240618,124100,827410900,79100,79100,79100,79100,0
|
|
20240618,124000,827410900,79100,79100,79100,79100,0
|
|
20240618,123900,827410900,79100,79100,79100,79100,0
|
|
20240618,123800,827410900,79100,79100,79100,79100,1
|
|
20240618,123700,827331800,79200,79100,79200,79100,51
|
|
20240618,123600,823294200,79100,79100,79100,79100,0
|
|
20240618,123500,823294200,79100,79100,79100,79100,0
|
|
20240618,123400,823294200,79100,79100,79100,79100,0
|
|
20240618,123300,823294200,79100,79100,79100,79100,0
|
|
20240618,123200,823294200,79100,79000,79100,79000,87
|
|
20240618,123100,816412800,79100,79000,79100,79000,3
|
|
20240618,123000,816175700,79000,79000,79000,79000,40
|
|
20240618,122900,813015700,79000,79000,79000,79000,0
|
|
20240618,122800,813015700,79000,79000,79000,79000,0
|
|
20240618,122700,813015700,79000,79000,79000,79000,20
|
|
20240618,122600,811435700,79000,79400,79400,79000,131
|
|
20240618,122500,801074700,79200,79200,79200,79200,0
|
|
20240618,122400,801074700,79200,79100,79200,78900,249
|
|
20240618,122300,781379700,79100,79100,79100,79100,9
|
|
20240618,122200,780667800,79200,79200,79200,79200,0
|
|
20240618,122100,780667800,79200,79300,79300,79200,112
|
|
20240618,122000,771797300,79300,79300,79300,79300,0
|
|
20240618,121900,771797300,79300,79300,79300,79300,0
|
|
20240618,121800,771797300,79300,79300,79300,79300,0
|
|
20240618,121700,771797300,79300,79300,79300,79300,0
|
|
20240618,121600,771797300,79300,79300,79300,79300,36
|
|
20240618,121500,768942500,79300,79300,79300,79300,0
|
|
20240618,121400,768942500,79300,79300,79300,79300,90
|
|
20240618,121300,761805500,79300,79300,79300,79300,0
|
|
20240618,121200,761805500,79300,79300,79300,79300,0
|
|
20240618,121100,761805500,79300,79300,79300,79300,1
|
|
20240618,121000,761726200,79300,79300,79300,79300,0
|
|
20240618,120900,761726200,79300,79200,79300,79200,3
|
|
20240618,120800,761488500,79200,79200,79200,79200,0
|
|
20240618,120700,761488500,79200,79200,79200,79200,0
|
|
20240618,120600,761488500,79200,79200,79200,79200,0
|
|
20240618,120500,761488500,79200,79200,79200,79200,1
|
|
20240618,120400,761409300,79300,79300,79300,79300,0
|
|
20240618,120300,761409300,79300,79300,79300,79300,3
|
|
20240618,120200,761171400,79300,79300,79300,79300,0
|
|
20240618,120100,761171400,79300,79300,79300,79300,30
|
|
20240618,120000,758792400,79200,79200,79200,79200,0
|
|
20240618,115900,758792400,79200,79200,79200,79200,0
|
|
20240618,115800,758792400,79200,79300,79300,79200,46
|
|
20240618,115700,755146400,79400,79600,79700,79400,295
|
|
20240618,115600,731700500,79500,79500,79500,79500,7
|
|
20240618,115500,731144000,79500,79400,79500,79400,32
|
|
20240618,115400,728603100,79400,79400,79400,79400,2
|
|
20240618,115300,728444300,79400,79400,79400,79400,1
|
|
20240618,115200,728364900,79400,79400,79400,79400,34
|
|
20240618,115100,725665300,79400,79400,79400,79400,13
|
|
20240618,115000,724633100,79400,79400,79400,79400,2
|
|
20240618,114900,724474300,79300,79400,79400,79300,24
|
|
20240618,114800,722571000,79300,79300,79300,79300,2
|
|
20240618,114700,722412400,79300,79300,79300,79300,38
|
|
20240618,114600,719399000,79300,79300,79300,79300,0
|
|
20240618,114500,719399000,79300,79300,79300,79300,2
|
|
20240618,114400,719240400,79200,79200,79200,79200,13
|
|
20240618,114300,718210800,79200,79200,79200,79200,3
|
|
20240618,114200,717973200,79200,79200,79200,79200,0
|
|
20240618,114100,717973200,79200,79200,79200,79200,5
|
|
20240618,114000,717577200,79200,79200,79200,79200,2
|
|
20240618,113900,717418800,79300,79300,79300,79300,0
|
|
20240618,113800,717418800,79300,79300,79300,79300,0
|
|
20240618,113700,717418800,79300,79300,79300,79300,0
|
|
20240618,113600,717418800,79300,79300,79300,79300,1
|
|
20240618,113500,717339500,79300,79200,79300,79200,3
|
|
20240618,113400,717101800,79300,79400,79400,79300,12
|
|
20240618,113300,716150000,79300,79300,79300,79300,35
|
|
20240618,113200,713374500,79300,79400,79400,79300,19
|
|
20240618,113100,711866300,79400,79300,79400,79300,14
|
|
20240618,113000,710755200,79300,79300,79300,79300,0
|
|
20240618,112900,710755200,79300,79300,79300,79300,10
|
|
20240618,112800,709962200,79300,79300,79300,79300,0
|
|
20240618,112700,709962200,79300,79300,79300,79300,7
|
|
20240618,112600,709407100,79300,79300,79300,79300,0
|
|
20240618,112500,709407100,79300,79300,79300,79300,0
|
|
20240618,112400,709407100,79300,79300,79300,79300,0
|
|
20240618,112300,709407100,79300,79300,79300,79300,4
|
|
20240618,112200,709089900,79300,79300,79300,79300,50
|
|
20240618,112100,705124900,79400,79400,79400,79400,1
|
|
20240618,112000,705045500,79400,79400,79400,79400,1
|
|
20240618,111900,704966100,79400,79400,79400,79400,1
|
|
20240618,111800,704886700,79400,79000,79500,79000,96
|
|
20240618,111700,697266700,79000,78900,79000,78900,288
|
|
20240618,111600,674519000,78900,78900,78900,78900,0
|
|
20240618,111500,674519000,78900,78900,78900,78900,15
|
|
20240618,111400,673335500,78800,78800,78800,78800,0
|
|
20240618,111300,673335500,78800,78800,78800,78800,0
|
|
20240618,111200,673335500,78800,78700,78800,78700,46
|
|
20240618,111100,669715200,78900,78800,78900,78800,41
|
|
20240618,111000,666480500,78700,78700,78700,78700,0
|
|
20240618,110900,666480500,78700,78700,78700,78700,31
|
|
20240618,110800,664040800,78900,78900,78900,78900,0
|
|
20240618,110700,664040800,78900,78900,78900,78900,0
|
|
20240618,110600,664040800,78900,78900,78900,78900,0
|
|
20240618,110500,664040800,78900,78700,78900,78700,100
|
|
20240618,110400,656161900,78700,78700,78700,78700,0
|
|
20240618,110300,656161900,78700,78700,78700,78700,0
|
|
20240618,110200,656161900,78700,78700,78700,78700,0
|
|
20240618,110100,656161900,78700,78700,78700,78700,35
|
|
20240618,110000,653407400,78700,78700,78700,78700,0
|
|
20240618,105900,653407400,78700,78700,78700,78700,55
|
|
20240618,105800,649078900,78800,78800,78800,78800,0
|
|
20240618,105700,649078900,78800,78800,78800,78800,0
|
|
20240618,105600,649078900,78800,78700,78800,78700,32
|
|
20240618,105500,646560300,78700,78500,78700,78500,65
|
|
20240618,105400,641455500,78500,78500,78500,78500,0
|
|
20240618,105300,641455500,78500,78500,78500,78500,2
|
|
20240618,105200,641298500,78400,78500,78500,78400,4
|
|
20240618,105100,640984600,78500,78500,78500,78500,4
|
|
20240618,105000,640670600,78400,78400,78400,78400,20
|
|
20240618,104900,639102600,78500,78500,78500,78500,23
|
|
20240618,104800,637297100,78500,78300,78500,78300,15
|
|
20240618,104700,636120600,78300,78300,78300,78300,1
|
|
20240618,104600,636042300,78300,78300,78300,78300,3
|
|
20240618,104500,635807400,78300,78300,78300,78300,50
|
|
20240618,104400,631892400,78300,78500,78500,78300,12
|
|
20240618,104300,630951600,78300,78300,78300,78300,6
|
|
20240618,104200,630481800,78300,78300,78300,78300,2
|
|
20240618,104100,630325200,78300,78300,78300,78300,2
|
|
20240618,104000,630168600,78300,78300,78300,78300,2
|
|
20240618,103900,630012000,78500,78400,78500,78300,174
|
|
20240618,103800,616384000,78400,78400,78400,78400,10
|
|
20240618,103700,615600000,78600,78600,78600,78600,0
|
|
20240618,103600,615600000,78600,78600,78600,78600,0
|
|
20240618,103500,615600000,78600,78600,78600,78600,1
|
|
20240618,103400,615521400,78600,78400,78600,78400,155
|
|
20240618,103300,603338700,78400,78400,78400,78400,0
|
|
20240618,103200,603338700,78400,78400,78400,78400,22
|
|
20240618,103100,601613900,78500,78500,78500,78500,0
|
|
20240618,103000,601613900,78500,78500,78500,78500,35
|
|
20240618,102900,598866400,78500,78500,78500,78500,67
|
|
20240618,102800,593606900,78600,78600,78600,78500,72
|
|
20240618,102700,587948700,78700,78600,78700,78600,19
|
|
20240618,102600,586453700,78600,78600,78600,78600,0
|
|
20240618,102500,586453700,78600,78600,78600,78600,11
|
|
20240618,102400,585589100,78700,78700,78700,78700,0
|
|
20240618,102300,585589100,78700,78700,78700,78600,5
|
|
20240618,102200,585195700,78700,78700,78700,78700,0
|
|
20240618,102100,585195700,78700,78700,78700,78700,1
|
|
20240618,102000,585117000,78700,78700,78700,78700,5
|
|
20240618,101900,584723500,78700,78700,78700,78700,39
|
|
20240618,101800,581654200,78600,78600,78700,78600,9
|
|
20240618,101700,580946200,78600,78700,78700,78600,102
|
|
20240618,101600,572928800,78700,78700,78700,78700,98
|
|
20240618,101500,565216200,78700,78900,78900,78700,201
|
|
20240618,101400,549393900,78800,78800,78800,78800,0
|
|
20240618,101300,549393900,78800,78800,78800,78800,0
|
|
20240618,101200,549393900,78800,78800,78800,78800,0
|
|
20240618,101100,549393900,78800,78800,78800,78800,85
|
|
20240618,101000,542695900,78800,78700,78800,78700,44
|
|
20240618,100900,539231900,78800,78800,78800,78800,18
|
|
20240618,100800,537813500,78800,78800,78800,78800,10
|
|
20240618,100700,537025500,78900,78900,78900,78900,9
|
|
20240618,100600,536315400,78700,78700,78700,78700,0
|
|
20240618,100500,536315400,78700,78700,78700,78700,2
|
|
20240618,100400,536158000,78700,78700,78700,78700,5
|
|
20240618,100300,535764500,78700,78700,78700,78700,0
|
|
20240618,100200,535764500,78700,78800,78800,78700,62
|
|
20240618,100100,530881400,79000,79200,79200,78900,99
|
|
20240618,100000,523060300,79300,79100,79300,79100,2
|
|
20240618,095900,522901900,79200,79200,79200,79200,18
|
|
20240618,095800,521476300,79300,79300,79300,79300,11
|
|
20240618,095700,520604000,79300,79300,79300,79300,14
|
|
20240618,095600,519493800,79300,79300,79300,79300,27
|
|
20240618,095500,517352700,79400,79400,79400,79400,1
|
|
20240618,095400,517273300,79300,79200,79400,79200,15
|
|
20240618,095300,516083800,79200,79200,79200,79200,0
|
|
20240618,095200,516083800,79200,79200,79200,79200,469
|
|
20240618,095100,478939000,79200,78900,79200,78900,113
|
|
20240618,095000,470008400,78900,79000,79000,78900,10
|
|
20240618,094900,469219300,78800,78700,78800,78700,18
|
|
20240618,094800,467802600,78700,78600,78700,78600,24
|
|
20240618,094700,465913900,78700,78500,78700,78300,106
|
|
20240618,094600,457588200,78700,78700,78700,78600,106
|
|
20240618,094500,449251300,78700,79000,79000,78600,394
|
|
20240618,094400,418240700,79000,78900,79000,78900,13
|
|
20240618,094300,417214900,79000,79200,79200,79000,117
|
|
20240618,094200,407968500,79100,79200,79200,79100,28
|
|
20240618,094100,405751400,79300,79300,79300,79300,11
|
|
20240618,094000,404879100,79200,79400,79400,79200,64
|
|
20240618,093900,399799500,79500,79500,79500,79500,1
|
|
20240618,093800,399720000,79500,79300,79500,79300,7
|
|
20240618,093700,399164500,79300,79300,79300,79300,6
|
|
20240618,093600,398688700,79300,79300,79300,79300,18
|
|
20240618,093500,397261300,79300,79300,79300,79300,1
|
|
20240618,093400,397182000,79400,79000,79400,79000,69
|
|
20240618,093300,391713100,79000,78900,79000,78900,167
|
|
20240618,093200,378525100,78800,78800,78800,78800,6
|
|
20240618,093100,378052300,78900,78900,78900,78900,107
|
|
20240618,093000,369610000,78900,78600,78900,78600,101
|
|
20240618,092900,361649400,78800,78700,78800,78500,319
|
|
20240618,092800,336570700,78700,79300,79300,78700,706
|
|
20240618,092700,280755400,79300,79300,79300,79300,7
|
|
20240618,092600,280200300,79300,79400,79400,79300,53
|
|
20240618,092500,275994400,79400,79500,79500,79400,6
|
|
20240618,092400,275517800,79400,79500,79500,79400,58
|
|
20240618,092300,270907800,79600,79500,79600,79500,3
|
|
20240618,092200,270669100,79500,79500,79500,79500,0
|
|
20240618,092100,270669100,79500,79500,79500,79500,59
|
|
20240618,092000,265978600,79400,79500,79500,79400,31
|
|
20240618,091900,263515900,79400,79400,79400,79400,7
|
|
20240618,091800,262960100,79400,79400,79400,79400,5
|
|
20240618,091700,262563100,79400,79400,79400,79400,2
|
|
20240618,091600,262404300,79400,79500,79600,79400,14
|
|
20240618,091500,261292100,79700,79500,79700,79500,17
|
|
20240618,091400,259939800,79500,79500,79500,79500,53
|
|
20240618,091300,255726300,79700,79700,79700,79300,77
|
|
20240618,091200,249602600,79700,80000,80000,79700,14
|
|
20240618,091100,248485900,80000,79700,80000,79700,62
|
|
20240618,091000,243540900,79700,79500,79700,79400,86
|
|
20240618,090900,236703900,79200,79400,79500,79200,376
|
|
20240618,090800,206902200,79400,79700,79700,79300,190
|
|
20240618,090700,191809200,79700,79700,79700,79700,3
|
|
20240618,090600,191570100,79700,79300,79700,79300,24
|
|
20240618,090500,189662500,79300,79100,79300,79100,73
|
|
20240618,090400,183874800,79100,79300,79300,79000,768
|
|
20240618,090300,123008400,79100,79300,79800,79100,330
|
|
20240618,090200,96887900,79300,79300,80000,79200,49
|
|
20240618,090100,92990200,79800,80000,80000,79100,530
|
|
20240618,090000,50919500,80200,80300,80600,80100,634
|