651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,194800,1198862500,77200,77200,77200,77200,136
|
|
20240619,194700,1198862500,77200,77200,77200,77200,0
|
|
20240619,194600,1198862500,77200,77200,77200,77200,0
|
|
20240619,194500,1198862500,77200,77200,77200,77200,0
|
|
20240619,194400,1198862500,77200,77200,77200,77200,0
|
|
20240619,194300,1198862500,77200,77200,77200,77200,0
|
|
20240619,194200,1198862500,77200,77200,77200,77200,0
|
|
20240619,194100,1198862500,77200,77200,77200,77200,0
|
|
20240619,194000,1198862500,77200,77200,77200,77200,0
|
|
20240619,193900,1198862500,77200,77200,77200,77200,0
|
|
20240619,193800,1198862500,77200,77200,77200,77200,0
|
|
20240619,193700,1198862500,77200,77200,77200,77200,0
|
|
20240619,193600,1198862500,77200,77200,77200,77200,0
|
|
20240619,193500,1198862500,77200,77200,77200,77200,0
|
|
20240619,193400,1198862500,77200,77200,77200,77200,0
|
|
20240619,193300,1198862500,77200,77200,77200,77200,0
|
|
20240619,193200,1198862500,77200,77200,77200,77200,0
|
|
20240619,193100,1198862500,77200,77200,77200,77200,0
|
|
20240619,193000,1198862500,77200,77200,77200,77200,0
|
|
20240619,192900,1198862500,77200,77200,77200,77200,0
|
|
20240619,192800,1198862500,77200,77200,77200,77200,0
|
|
20240619,192700,1198862500,77200,77200,77200,77200,0
|
|
20240619,192600,1198862500,77200,77200,77200,77200,0
|
|
20240619,192500,1198862500,77200,77200,77200,77200,0
|
|
20240619,192400,1198862500,77200,77200,77200,77200,0
|
|
20240619,192300,1198862500,77200,77200,77200,77200,0
|
|
20240619,192200,1198862500,77200,77200,77200,77200,0
|
|
20240619,192100,1198862500,77200,77200,77200,77200,0
|
|
20240619,192000,1198862500,77200,77200,77200,77200,0
|
|
20240619,191900,1198862500,77200,77200,77200,77200,0
|
|
20240619,191800,1198862500,77200,77200,77200,77200,136
|
|
20240619,191700,1198862500,77200,77200,77200,77200,0
|
|
20240619,191600,1198862500,77200,77200,77200,77200,0
|
|
20240619,191500,1198862500,77200,77200,77200,77200,0
|
|
20240619,191400,1198862500,77200,77200,77200,77200,0
|
|
20240619,191300,1198862500,77200,77200,77200,77200,0
|
|
20240619,191200,1198862500,77200,77200,77200,77200,0
|
|
20240619,191100,1198862500,77200,77200,77200,77200,0
|
|
20240619,191000,1198862500,77200,77200,77200,77200,0
|
|
20240619,190900,1198862500,77200,77200,77200,77200,0
|
|
20240619,190800,1198862500,77200,77200,77200,77200,0
|
|
20240619,190700,1198862500,77200,77200,77200,77200,0
|
|
20240619,190600,1198862500,77200,77200,77200,77200,0
|
|
20240619,190500,1198862500,77200,77200,77200,77200,0
|
|
20240619,190400,1198862500,77200,77200,77200,77200,0
|
|
20240619,190300,1198862500,77200,77200,77200,77200,0
|
|
20240619,190200,1198862500,77200,77200,77200,77200,0
|
|
20240619,190100,1198862500,77200,77200,77200,77200,0
|
|
20240619,190000,1198862500,77200,77200,77200,77200,0
|
|
20240619,185900,1198862500,77200,77200,77200,77200,0
|
|
20240619,185800,1198862500,77200,77200,77200,77200,0
|
|
20240619,185700,1198862500,77200,77200,77200,77200,0
|
|
20240619,185600,1198862500,77200,77200,77200,77200,0
|
|
20240619,185500,1198862500,77200,77200,77200,77200,0
|
|
20240619,185400,1198862500,77200,77200,77200,77200,0
|
|
20240619,185300,1198862500,77200,77200,77200,77200,0
|
|
20240619,185200,1198862500,77200,77200,77200,77200,0
|
|
20240619,185100,1198862500,77200,77200,77200,77200,0
|
|
20240619,185000,1198862500,77200,77200,77200,77200,0
|
|
20240619,184900,1198862500,77200,77200,77200,77200,0
|
|
20240619,184800,1198862500,77200,77200,77200,77200,136
|
|
20240619,184700,1198862500,77200,77200,77200,77200,0
|
|
20240619,184600,1198862500,77200,77200,77200,77200,0
|
|
20240619,184500,1198862500,77200,77200,77200,77200,0
|
|
20240619,184400,1198862500,77200,77200,77200,77200,0
|
|
20240619,184300,1198862500,77200,77200,77200,77200,0
|
|
20240619,184200,1198862500,77200,77200,77200,77200,0
|
|
20240619,184100,1198862500,77200,77200,77200,77200,0
|
|
20240619,184000,1198862500,77200,77200,77200,77200,0
|
|
20240619,183900,1198862500,77200,77200,77200,77200,0
|
|
20240619,183800,1198862500,77200,77200,77200,77200,0
|
|
20240619,183700,1198862500,77200,77200,77200,77200,0
|
|
20240619,183600,1198862500,77200,77200,77200,77200,0
|
|
20240619,183500,1198862500,77200,77200,77200,77200,0
|
|
20240619,183400,1198862500,77200,77200,77200,77200,0
|
|
20240619,183300,1198862500,77200,77200,77200,77200,0
|
|
20240619,183200,1198862500,77200,77200,77200,77200,0
|
|
20240619,183100,1198862500,77200,77200,77200,77200,0
|
|
20240619,183000,1198862500,77200,77200,77200,77200,0
|
|
20240619,182900,1198862500,77200,77200,77200,77200,0
|
|
20240619,182800,1198862500,77200,77200,77200,77200,0
|
|
20240619,182700,1198862500,77200,77200,77200,77200,0
|
|
20240619,182600,1198862500,77200,77200,77200,77200,0
|
|
20240619,182500,1198862500,77200,77200,77200,77200,0
|
|
20240619,182400,1198862500,77200,77200,77200,77200,0
|
|
20240619,182300,1198862500,77200,77200,77200,77200,0
|
|
20240619,182200,1198862500,77200,77200,77200,77200,0
|
|
20240619,182100,1198862500,77200,77200,77200,77200,0
|
|
20240619,182000,1198862500,77200,77200,77200,77200,0
|
|
20240619,181900,1198862500,77200,77200,77200,77200,0
|
|
20240619,181800,1198862500,77200,77200,77200,77200,136
|
|
20240619,181700,1198862500,77200,77200,77200,77200,0
|
|
20240619,181600,1198862500,77200,77200,77200,77200,0
|
|
20240619,181500,1198862500,77200,77200,77200,77200,0
|
|
20240619,181400,1198862500,77200,77200,77200,77200,0
|
|
20240619,181300,1198862500,77200,77200,77200,77200,0
|
|
20240619,181200,1198862500,77200,77200,77200,77200,0
|
|
20240619,181100,1198862500,77200,77200,77200,77200,0
|
|
20240619,181000,1198862500,77200,77200,77200,77200,0
|
|
20240619,180900,1198862500,77200,77200,77200,77200,0
|
|
20240619,180800,1198862500,77200,77200,77200,77200,0
|
|
20240619,180700,1198862500,77200,77200,77200,77200,0
|
|
20240619,180600,1198862500,77200,77200,77200,77200,0
|
|
20240619,180500,1198862500,77200,77200,77200,77200,0
|
|
20240619,180400,1198862500,77200,77200,77200,77200,0
|
|
20240619,180300,1198862500,77200,77200,77200,77200,0
|
|
20240619,180200,1198862500,77200,77200,77200,77200,0
|
|
20240619,180100,1198862500,77200,77200,77200,77200,0
|
|
20240619,180000,1198862500,77200,77200,77200,77200,0
|
|
20240619,175900,1198862500,77200,77200,77200,77200,0
|
|
20240619,175800,1198862500,77200,77200,77200,77200,0
|
|
20240619,175700,1198862500,77200,77200,77200,77200,0
|
|
20240619,175600,1198862500,77200,77200,77200,77200,0
|
|
20240619,175500,1198862500,77200,77200,77200,77200,0
|
|
20240619,175400,1198862500,77200,77200,77200,77200,0
|
|
20240619,175300,1198862500,77200,77200,77200,77200,0
|
|
20240619,175200,1198862500,77200,77200,77200,77200,0
|
|
20240619,175100,1198862500,77200,77200,77200,77200,0
|
|
20240619,175000,1198862500,77200,77200,77200,77200,0
|
|
20240619,174900,1198862500,77200,77200,77200,77200,0
|
|
20240619,174800,1198862500,77200,77200,77200,77200,136
|
|
20240619,174700,1198862500,77200,77200,77200,77200,0
|
|
20240619,174600,1198862500,77200,77200,77200,77200,0
|
|
20240619,174500,1198862500,77200,77200,77200,77200,0
|
|
20240619,174400,1198862500,77200,77200,77200,77200,0
|
|
20240619,174300,1198862500,77200,77200,77200,77200,0
|
|
20240619,174200,1198862500,77200,77200,77200,77200,0
|
|
20240619,174100,1198862500,77200,77200,77200,77200,0
|
|
20240619,174000,1198862500,77200,77200,77200,77200,0
|
|
20240619,173900,1198862500,77200,77200,77200,77200,0
|
|
20240619,173800,1198862500,77200,77200,77200,77200,0
|
|
20240619,173700,1198862500,77200,77200,77200,77200,0
|
|
20240619,173600,1198862500,77200,77200,77200,77200,0
|
|
20240619,173500,1198862500,77200,77200,77200,77200,0
|
|
20240619,173400,1198862500,77200,77200,77200,77200,0
|
|
20240619,173300,1198862500,77200,77200,77200,77200,0
|
|
20240619,173200,1198862500,77200,77200,77200,77200,0
|
|
20240619,173100,1198862500,77200,77200,77200,77200,0
|
|
20240619,173000,1198862500,77200,77200,77200,77200,0
|
|
20240619,172900,1198862500,77200,77200,77200,77200,0
|
|
20240619,172800,1198862500,77200,77200,77200,77200,0
|
|
20240619,172700,1198862500,77200,77200,77200,77200,0
|
|
20240619,172600,1198862500,77200,77200,77200,77200,0
|
|
20240619,172500,1198862500,77200,77200,77200,77200,0
|
|
20240619,172400,1198862500,77200,77200,77200,77200,0
|
|
20240619,172300,1198862500,77200,77200,77200,77200,0
|
|
20240619,172200,1198862500,77200,77200,77200,77200,0
|
|
20240619,172100,1198862500,77200,77200,77200,77200,0
|
|
20240619,172000,1198862500,77200,77200,77200,77200,0
|
|
20240619,171900,1198862500,77200,77200,77200,77200,0
|
|
20240619,171800,1198862500,77200,77200,77200,77200,136
|
|
20240619,171700,1198862500,77200,77200,77200,77200,0
|
|
20240619,171600,1198862500,77200,77200,77200,77200,0
|
|
20240619,171500,1198862500,77200,77200,77200,77200,0
|
|
20240619,171400,1198862500,77200,77200,77200,77200,0
|
|
20240619,171300,1198862500,77200,77200,77200,77200,0
|
|
20240619,171200,1198862500,77200,77200,77200,77200,0
|
|
20240619,171100,1198862500,77200,77200,77200,77200,0
|
|
20240619,171000,1198862500,77200,77200,77200,77200,0
|
|
20240619,170900,1198862500,77200,77200,77200,77200,0
|
|
20240619,170800,1198862500,77200,77200,77200,77200,0
|
|
20240619,170700,1198862500,77200,77200,77200,77200,0
|
|
20240619,170600,1198862500,77200,77200,77200,77200,0
|
|
20240619,170500,1198862500,77200,77200,77200,77200,0
|
|
20240619,170400,1198862500,77200,77200,77200,77200,0
|
|
20240619,170300,1198862500,77200,77200,77200,77200,0
|
|
20240619,170200,1198862500,77200,77200,77200,77200,0
|
|
20240619,170100,1198862500,77200,77200,77200,77200,0
|
|
20240619,170000,1198862500,77200,77200,77200,77200,0
|
|
20240619,165900,1198862500,77200,77200,77200,77200,0
|
|
20240619,165800,1198862500,77200,77200,77200,77200,0
|
|
20240619,165700,1198862500,77200,77200,77200,77200,0
|
|
20240619,165600,1198862500,77200,77200,77200,77200,0
|
|
20240619,165500,1198862500,77200,77200,77200,77200,0
|
|
20240619,165400,1198862500,77200,77200,77200,77200,0
|
|
20240619,165300,1198862500,77200,77200,77200,77200,0
|
|
20240619,165200,1198862500,77200,77200,77200,77200,0
|
|
20240619,165100,1198862500,77200,77200,77200,77200,0
|
|
20240619,165000,1198862500,77200,77200,77200,77200,0
|
|
20240619,164900,1198862500,77200,77200,77200,77200,0
|
|
20240619,164800,1198862500,77200,77200,77200,77200,136
|
|
20240619,164700,1198862500,77200,77200,77200,77200,0
|
|
20240619,164600,1198862500,77200,77200,77200,77200,0
|
|
20240619,164500,1198862500,77200,77200,77200,77200,0
|
|
20240619,164400,1198862500,77200,77200,77200,77200,0
|
|
20240619,164300,1198862500,77200,77200,77200,77200,0
|
|
20240619,164200,1198862500,77200,77200,77200,77200,0
|
|
20240619,164100,1198862500,77200,77200,77200,77200,0
|
|
20240619,164000,1198862500,77200,77200,77200,77200,0
|
|
20240619,163900,1198862500,77200,77200,77200,77200,0
|
|
20240619,163800,1198862500,77200,77200,77200,77200,0
|
|
20240619,163700,1198862500,77200,77200,77200,77200,0
|
|
20240619,163600,1198862500,77200,77200,77200,77200,0
|
|
20240619,163500,1198862500,77200,77200,77200,77200,0
|
|
20240619,163400,1198862500,77200,77200,77200,77200,0
|
|
20240619,163300,1198862500,77200,77200,77200,77200,0
|
|
20240619,163200,1198862500,77200,77200,77200,77200,0
|
|
20240619,163100,1198862500,77200,77200,77200,77200,0
|
|
20240619,163000,1198862500,77200,77200,77200,77200,0
|
|
20240619,162900,1198862500,77200,77200,77200,77200,0
|
|
20240619,162800,1198862500,77200,77200,77200,77200,0
|
|
20240619,162700,1198862500,77200,77200,77200,77200,0
|
|
20240619,162600,1198862500,77200,77200,77200,77200,0
|
|
20240619,162500,1198862500,77200,77200,77200,77200,0
|
|
20240619,162400,1198862500,77200,77200,77200,77200,0
|
|
20240619,162300,1198862500,77200,77200,77200,77200,0
|
|
20240619,162200,1198862500,77200,77200,77200,77200,0
|
|
20240619,162100,1198862500,77200,77200,77200,77200,0
|
|
20240619,162000,1198862500,77200,77200,77200,77200,0
|
|
20240619,161900,1198862500,77200,77200,77200,77200,0
|
|
20240619,161800,1198862500,77200,77200,77200,77200,136
|
|
20240619,161700,1198862500,77200,77200,77200,77200,0
|
|
20240619,161600,1198862500,77200,77200,77200,77200,0
|
|
20240619,161500,1198862500,77200,77200,77200,77200,0
|
|
20240619,161400,1198862500,77200,77200,77200,77200,0
|
|
20240619,161300,1198862500,77200,77200,77200,77200,0
|
|
20240619,161200,1198862500,77200,77200,77200,77200,0
|
|
20240619,161100,1198862500,77200,77200,77200,77200,0
|
|
20240619,161000,1198862500,77200,77200,77200,77200,0
|
|
20240619,160900,1198862500,77200,77200,77200,77200,0
|
|
20240619,160800,1198862500,77200,77200,77200,77200,0
|
|
20240619,160700,1198862500,77200,77200,77200,77200,0
|
|
20240619,160600,1198862500,77200,77200,77200,77200,0
|
|
20240619,160500,1198862500,77200,77200,77200,77200,0
|
|
20240619,160400,1198862500,77200,77200,77200,77200,0
|
|
20240619,160300,1198862500,77200,77200,77200,77200,0
|
|
20240619,160200,1198862500,77200,77200,77200,77200,0
|
|
20240619,160100,1198862500,77200,77200,77200,77200,0
|
|
20240619,160000,1198862500,77200,77200,77200,77200,0
|
|
20240619,155900,1198862500,77200,77200,77200,77200,0
|
|
20240619,155800,1198862500,77200,77200,77200,77200,0
|
|
20240619,155700,1198862500,77200,77200,77200,77200,0
|
|
20240619,155600,1198862500,77200,77200,77200,77200,0
|
|
20240619,155500,1198862500,77200,77200,77200,77200,0
|
|
20240619,155400,1198862500,77200,77200,77200,77200,0
|
|
20240619,155300,1198862500,77200,77200,77200,77200,0
|
|
20240619,155200,1198862500,77200,77200,77200,77200,0
|
|
20240619,155100,1198862500,77200,77200,77200,77200,0
|
|
20240619,155000,1198862500,77200,77200,77200,77200,0
|
|
20240619,154900,1198862500,77200,77200,77200,77200,0
|
|
20240619,154800,1198862500,77200,77200,77200,77200,136
|
|
20240619,154700,1198862500,77200,77200,77200,77200,0
|
|
20240619,154600,1198862500,77200,77200,77200,77200,0
|
|
20240619,154500,1198862500,77200,77200,77200,77200,0
|
|
20240619,154400,1198862500,77200,77200,77200,77200,0
|
|
20240619,154300,1198862500,77200,77200,77200,77200,0
|
|
20240619,154200,1198862500,77200,77200,77200,77200,0
|
|
20240619,154100,1198862500,77200,77200,77200,77200,0
|
|
20240619,154000,1198862500,77200,77200,77200,77200,0
|
|
20240619,153900,1198862500,77200,77200,77200,77200,0
|
|
20240619,153800,1198862500,77200,77200,77200,77200,0
|
|
20240619,153700,1198862500,77200,77200,77200,77200,0
|
|
20240619,153600,1198862500,77200,77200,77200,77200,0
|
|
20240619,153500,1198862500,77200,77200,77200,77200,0
|
|
20240619,153400,1198862500,77200,77200,77200,77200,0
|
|
20240619,153300,1198862500,77200,77200,77200,77200,0
|
|
20240619,153200,1198862500,77200,77200,77200,77200,0
|
|
20240619,153100,1198862500,77200,77200,77200,77200,0
|
|
20240619,153000,1198862500,77200,77200,77200,77200,136
|
|
20240619,152900,1188363300,77200,77200,77200,77200,0
|
|
20240619,152800,1188363300,77200,77200,77200,77200,0
|
|
20240619,152700,1188363300,77200,77200,77200,77200,0
|
|
20240619,152600,1188363300,77200,77200,77200,77200,0
|
|
20240619,152500,1188363300,77200,77200,77200,77200,0
|
|
20240619,152400,1188363300,77200,77200,77200,77200,0
|
|
20240619,152300,1188363300,77200,77200,77200,77200,0
|
|
20240619,152200,1188363300,77200,77200,77200,77200,0
|
|
20240619,152100,1188363300,77200,77200,77200,77200,0
|
|
20240619,152000,1188363300,77200,77200,77200,77200,0
|
|
20240619,151900,1188363300,77200,77000,77200,77000,2
|
|
20240619,151800,1188209100,77000,77000,77000,77000,0
|
|
20240619,151700,1188209100,77000,77000,77000,77000,5
|
|
20240619,151600,1187824100,77000,77000,77000,77000,51
|
|
20240619,151500,1183897100,77000,77000,77000,77000,9
|
|
20240619,151400,1183204100,77100,77100,77100,77100,1
|
|
20240619,151300,1183127000,77300,77300,77300,77300,0
|
|
20240619,151200,1183127000,77300,77200,77300,77200,6
|
|
20240619,151100,1182663700,77200,77200,77200,77200,21
|
|
20240619,151000,1181042500,77200,77300,77300,77200,19
|
|
20240619,150900,1179575600,77100,77200,77200,77100,4
|
|
20240619,150800,1179267000,77200,77100,77200,77100,3
|
|
20240619,150700,1179035600,77100,77100,77100,77100,10
|
|
20240619,150600,1178264600,77100,77100,77100,77100,21
|
|
20240619,150500,1176645500,77100,77100,77100,77100,0
|
|
20240619,150400,1176645500,77100,77100,77100,77100,79
|
|
20240619,150300,1170554600,77200,77300,77300,77200,6
|
|
20240619,150200,1170091000,77500,77500,77500,77500,2
|
|
20240619,150100,1169936000,77400,77400,77400,77400,0
|
|
20240619,150000,1169936000,77400,77200,77400,77100,252
|
|
20240619,145900,1150459400,77200,77100,77200,77100,8
|
|
20240619,145800,1149842300,77100,77200,77300,77100,70
|
|
20240619,145700,1144442300,77200,77200,77200,77200,1
|
|
20240619,145600,1144365100,77200,77100,77200,77100,10
|
|
20240619,145500,1143593200,77200,77300,77300,77200,24
|
|
20240619,145400,1141740100,77200,77200,77200,77200,0
|
|
20240619,145300,1141740100,77200,77200,77200,77200,40
|
|
20240619,145200,1138652100,77200,77200,77200,77200,6
|
|
20240619,145100,1138188900,77300,77200,77300,77200,14
|
|
20240619,145000,1137107900,77200,77200,77200,77200,1
|
|
20240619,144900,1137030700,77300,77300,77300,77300,3
|
|
20240619,144800,1136798800,77200,77200,77200,77200,4
|
|
20240619,144700,1136490000,77200,77200,77200,77200,3
|
|
20240619,144600,1136258400,77200,77200,77200,77200,0
|
|
20240619,144500,1136258400,77200,77200,77200,77200,11
|
|
20240619,144400,1135409200,77200,77200,77200,77200,3
|
|
20240619,144300,1135177600,77200,77100,77200,77100,13
|
|
20240619,144200,1134174300,77100,77100,77100,77100,6
|
|
20240619,144100,1133711700,77100,77100,77100,77100,0
|
|
20240619,144000,1133711700,77100,77100,77100,77100,6
|
|
20240619,143900,1133249100,77100,77100,77100,77100,3
|
|
20240619,143800,1133017800,77100,77100,77100,77100,3
|
|
20240619,143700,1132786500,77000,77000,77000,77000,3
|
|
20240619,143600,1132555500,77100,77100,77100,77100,3
|
|
20240619,143500,1132324200,77100,77100,77100,77100,13
|
|
20240619,143400,1131321900,77100,77300,77300,77100,172
|
|
20240619,143300,1118058600,77200,77200,77200,77200,0
|
|
20240619,143200,1118058600,77200,77200,77200,77200,0
|
|
20240619,143100,1118058600,77200,77300,77300,77200,28
|
|
20240619,143000,1115895400,77300,77300,77300,77300,0
|
|
20240619,142900,1115895400,77300,77200,77300,77200,14
|
|
20240619,142800,1114814200,77200,77200,77200,77200,12
|
|
20240619,142700,1113887800,77100,77200,77200,77100,4
|
|
20240619,142600,1113579100,77100,77200,77200,77100,4
|
|
20240619,142500,1113270400,77100,77100,77100,77100,0
|
|
20240619,142400,1113270400,77100,77200,77200,77100,9
|
|
20240619,142300,1112575700,77200,77200,77200,77200,3
|
|
20240619,142200,1112344100,77100,77100,77100,77100,1
|
|
20240619,142100,1112267000,77100,77100,77100,77100,1
|
|
20240619,142000,1112189900,77200,77200,77200,77200,6
|
|
20240619,141900,1111726700,77100,77200,77200,77100,5
|
|
20240619,141800,1111340800,77200,77200,77300,77200,95
|
|
20240619,141700,1104004300,77100,77100,77100,77100,1
|
|
20240619,141600,1103927200,77100,77200,77200,77100,134
|
|
20240619,141500,1093590300,77200,77200,77200,77200,2
|
|
20240619,141400,1093435900,77000,77100,77100,77000,102
|
|
20240619,141300,1085571800,77100,77100,77100,77100,11
|
|
20240619,141200,1084723700,77000,77000,77000,77000,1
|
|
20240619,141100,1084646700,77000,77100,77100,77000,19
|
|
20240619,141000,1083182800,77100,77100,77100,77100,2
|
|
20240619,140900,1083028600,77000,76900,77000,76900,5
|
|
20240619,140800,1082643900,77100,77100,77100,77100,2
|
|
20240619,140700,1082489700,76900,77000,77000,76900,4
|
|
20240619,140600,1082181800,77000,77100,77100,77000,13
|
|
20240619,140500,1081180500,76900,76900,76900,76900,0
|
|
20240619,140400,1081180500,76900,76900,76900,76900,1
|
|
20240619,140300,1081103600,77100,77100,77100,77100,4
|
|
20240619,140200,1080795200,76900,77000,77000,76900,224
|
|
20240619,140100,1063547300,76900,76900,76900,76900,1
|
|
20240619,140000,1063470400,76900,76900,76900,76900,1
|
|
20240619,135900,1063393500,76900,76900,77000,76900,6
|
|
20240619,135800,1062931700,76900,76900,76900,76900,1
|
|
20240619,135700,1062854800,76900,76900,76900,76900,4
|
|
20240619,135600,1062547200,76900,76800,76900,76800,4
|
|
20240619,135500,1062239700,76900,76800,76900,76800,5
|
|
20240619,135400,1061855400,76800,76800,76800,76700,34
|
|
20240619,135300,1059244500,76800,77000,77000,76800,22
|
|
20240619,135200,1057553200,77100,77000,77100,77000,118
|
|
20240619,135100,1048467100,77000,76900,77000,76900,206
|
|
20240619,135000,1032625100,76800,76800,76800,76800,3
|
|
20240619,134900,1032394700,76700,76800,76800,76700,6
|
|
20240619,134800,1031934000,76800,76700,76800,76600,6
|
|
20240619,134700,1031473700,76600,76600,76600,76600,23
|
|
20240619,134600,1029711900,76600,76700,76700,76600,14
|
|
20240619,134500,1028639200,76700,76700,76700,76700,4
|
|
20240619,134400,1028332400,76700,76800,76800,76700,9
|
|
20240619,134300,1027641300,76800,76700,76800,76700,9
|
|
20240619,134200,1026950600,76800,76700,76800,76700,2
|
|
20240619,134100,1026797100,76700,76800,76800,76700,5
|
|
20240619,134000,1026413200,76800,76800,76800,76800,5
|
|
20240619,133900,1026029200,76700,76700,76700,76700,1
|
|
20240619,133800,1025952500,76600,76600,76600,76600,6
|
|
20240619,133700,1025492900,76700,76800,76800,76700,30
|
|
20240619,133600,1023191500,76700,76900,76900,76700,5
|
|
20240619,133500,1022807200,76700,76900,76900,76700,16
|
|
20240619,133400,1021578800,76800,76800,76800,76800,1
|
|
20240619,133300,1021502000,76900,76800,76900,76800,6
|
|
20240619,133200,1021040800,76900,76900,76900,76900,3
|
|
20240619,133100,1020810100,76800,76800,76800,76800,2
|
|
20240619,133000,1020656500,76800,76900,76900,76800,24
|
|
20240619,132900,1018813000,76800,76800,76800,76800,12
|
|
20240619,132800,1017891400,76800,76600,76800,76600,5
|
|
20240619,132700,1017507600,76700,76700,76700,76700,4
|
|
20240619,132600,1017200800,76700,76600,76700,76600,6
|
|
20240619,132500,1016740900,76700,76700,76700,76600,16
|
|
20240619,132400,1015513800,76700,76600,76700,76600,4
|
|
20240619,132300,1015207100,76700,76700,76700,76600,14
|
|
20240619,132200,1014133400,76700,76700,76700,76700,3
|
|
20240619,132100,1013903300,76600,76600,76600,76600,1
|
|
20240619,132000,1013826700,76500,76500,76500,76500,8
|
|
20240619,131900,1013214700,76500,76600,76600,76500,7
|
|
20240619,131800,1012678600,76600,76600,76600,76600,4
|
|
20240619,131700,1012372200,76500,76500,76500,76500,0
|
|
20240619,131600,1012372200,76500,76600,76600,76500,11
|
|
20240619,131500,1011530100,76500,76500,76500,76500,1
|
|
20240619,131400,1011453600,76400,76500,76500,76400,5
|
|
20240619,131300,1011071200,76500,76400,76500,76400,2
|
|
20240619,131200,1010918300,76500,76500,76500,76500,64
|
|
20240619,131100,1006022300,76500,76400,76500,76400,4
|
|
20240619,131000,1005716400,76400,76400,76400,76400,0
|
|
20240619,130900,1005716400,76400,76500,76500,76400,10
|
|
20240619,130800,1004951500,76500,76400,76500,76400,7
|
|
20240619,130700,1004416100,76400,76400,76400,76400,0
|
|
20240619,130600,1004416100,76400,76500,76500,76400,6
|
|
20240619,130500,1003957200,76500,76500,76500,76500,7
|
|
20240619,130400,1003421700,76400,76400,76400,76400,1
|
|
20240619,130300,1003345300,76300,76300,76300,76300,7
|
|
20240619,130200,1002811200,76400,76300,76400,76300,160
|
|
20240619,130100,990599100,76300,76200,76300,76200,4
|
|
20240619,130000,990294000,76300,76300,76300,76300,59
|
|
20240619,125900,985792300,76300,76300,76300,76300,1
|
|
20240619,125800,985716000,76300,76400,76400,76300,33
|
|
20240619,125700,983196900,76400,76400,76400,76400,0
|
|
20240619,125600,983196900,76400,76400,76400,76300,21
|
|
20240619,125500,981594100,76400,76400,76400,76400,1
|
|
20240619,125400,981517700,76400,76500,76500,76400,4
|
|
20240619,125300,981211800,76400,76400,76400,76400,11
|
|
20240619,125200,980371400,76500,76500,76500,76500,3
|
|
20240619,125100,980141900,76400,76400,76400,76400,1
|
|
20240619,125000,980065500,76400,76300,76400,76300,58
|
|
20240619,124900,975634400,76300,76300,76300,76300,0
|
|
20240619,124800,975634400,76300,76300,76300,76200,42
|
|
20240619,124700,972429900,76300,76300,76300,76300,6
|
|
20240619,124600,971972100,76300,76200,76300,76200,2
|
|
20240619,124500,971819600,76300,76300,76300,76200,9
|
|
20240619,124400,971133000,76300,76300,76300,76300,0
|
|
20240619,124300,971133000,76300,76300,76300,76200,9
|
|
20240619,124200,970446400,76300,76300,76300,76300,4
|
|
20240619,124100,970141200,76200,76200,76200,76200,1
|
|
20240619,124000,970065000,76300,76200,76300,76200,12
|
|
20240619,123900,969149500,76300,76300,76300,76300,4
|
|
20240619,123800,968844300,76300,76200,76300,76200,3
|
|
20240619,123700,968615500,76300,76300,76300,76300,8
|
|
20240619,123600,968005100,76200,76300,76300,76200,4
|
|
20240619,123500,967700000,76300,76300,76300,76200,10
|
|
20240619,123400,966937100,76300,76300,76300,76300,3
|
|
20240619,123300,966708200,76200,76300,76300,76200,4
|
|
20240619,123200,966403100,76200,76200,76200,76200,0
|
|
20240619,123100,966403100,76200,76300,76300,76200,4
|
|
20240619,123000,966098000,76200,76200,76200,76200,2
|
|
20240619,122900,965945600,76300,76200,76300,76200,10
|
|
20240619,122800,965183200,76100,76100,76100,76100,1
|
|
20240619,122700,965107100,76100,76100,76100,76100,0
|
|
20240619,122600,965107100,76100,76300,76300,76100,37
|
|
20240619,122500,962289500,76300,76200,76300,76200,5
|
|
20240619,122400,961908100,76200,76200,76200,76200,2
|
|
20240619,122300,961755700,76200,76100,76200,76100,3
|
|
20240619,122200,961527200,76200,76200,76200,76200,43
|
|
20240619,122100,958250600,76100,76100,76100,76100,2
|
|
20240619,122000,958098400,76000,76100,76100,76000,7
|
|
20240619,121900,957565800,76200,76200,76200,76200,239
|
|
20240619,121800,939354000,76100,76200,76200,76100,107
|
|
20240619,121700,931210700,76200,76200,76200,76200,16
|
|
20240619,121600,929991500,76200,76200,76200,76200,1
|
|
20240619,121500,929915300,76200,76300,76300,76200,14
|
|
20240619,121400,928847900,76200,76200,76200,76200,7
|
|
20240619,121300,928314500,76200,76200,76200,76200,1
|
|
20240619,121200,928238300,76300,76300,76300,76100,155
|
|
20240619,121100,916436300,76200,76200,76300,76200,28
|
|
20240619,121000,914302400,76200,76200,76300,76200,20
|
|
20240619,120900,912778000,76200,76300,76300,76200,9
|
|
20240619,120800,912091900,76300,76300,76400,76300,6
|
|
20240619,120700,911633800,76300,76200,76300,76200,10
|
|
20240619,120600,910871200,76200,76300,76300,76200,2
|
|
20240619,120500,910718700,76300,76400,76400,76200,19
|
|
20240619,120400,909268500,76400,76400,76400,76400,18
|
|
20240619,120300,907893300,76200,76300,76300,76200,27
|
|
20240619,120200,905833400,76200,76400,76400,76000,1111
|
|
20240619,120100,821236800,76400,76500,76500,76400,54
|
|
20240619,120000,817110900,76500,76400,76500,76400,12
|
|
20240619,115900,816193500,76300,76300,76300,76300,0
|
|
20240619,115800,816193500,76300,76300,76300,76300,42
|
|
20240619,115700,812988900,76500,76900,76900,76300,1185
|
|
20240619,115600,722318800,76800,76800,76900,76700,39
|
|
20240619,115500,719324900,76800,77200,77200,76800,387
|
|
20240619,115400,689547500,77100,77100,77100,77100,6
|
|
20240619,115300,689084900,77100,77100,77100,77100,5
|
|
20240619,115200,688699400,77100,77100,77100,77100,14
|
|
20240619,115100,687620000,77000,77000,77100,77000,9
|
|
20240619,115000,686926700,77000,77100,77100,77000,4
|
|
20240619,114900,686618400,77100,77100,77100,77100,9
|
|
20240619,114800,685924500,77000,77000,77000,77000,1
|
|
20240619,114700,685847500,77000,77100,77100,77000,74
|
|
20240619,114600,680149000,77000,77100,77100,77000,10
|
|
20240619,114500,679378300,77000,77000,77000,77000,1
|
|
20240619,114400,679301300,77100,77100,77100,77100,5
|
|
20240619,114300,678915800,77100,77000,77100,77000,5
|
|
20240619,114200,678530400,77100,77100,77100,77100,6
|
|
20240619,114100,678067800,77200,77200,77200,77200,7
|
|
20240619,114000,677527400,77100,77100,77100,77100,1
|
|
20240619,113900,677450300,77100,77100,77100,77000,8
|
|
20240619,113800,676833900,77000,77100,77100,77000,24
|
|
20240619,113700,674983600,77200,77100,77200,77100,2
|
|
20240619,113600,674829300,77200,77200,77200,77200,4
|
|
20240619,113500,674520500,77200,77100,77200,77100,7
|
|
20240619,113400,673980200,77100,77100,77100,77100,0
|
|
20240619,113300,673980200,77100,77200,77200,77100,10
|
|
20240619,113200,673208300,77200,77100,77200,77100,4
|
|
20240619,113100,672899600,77100,77200,77200,77100,7
|
|
20240619,113000,672359500,77100,77100,77200,77100,5
|
|
20240619,112900,671973700,77100,77100,77100,77100,0
|
|
20240619,112800,671973700,77100,77200,77200,77100,7
|
|
20240619,112700,671433400,77200,77100,77200,77100,21
|
|
20240619,112600,669812900,77100,77100,77100,77100,0
|
|
20240619,112500,669812900,77100,77100,77100,77100,1
|
|
20240619,112400,669735800,77100,77000,77100,77000,236
|
|
20240619,112300,651562700,77000,77100,77100,77000,8
|
|
20240619,112200,650946400,77000,77000,77100,77000,156
|
|
20240619,112100,638934000,77100,77100,77100,77100,3
|
|
20240619,112000,638702700,77000,77100,77100,77000,6
|
|
20240619,111900,638240200,77100,77100,77100,77100,10
|
|
20240619,111800,637469200,77000,77000,77000,77000,1
|
|
20240619,111700,637392200,77100,77100,77200,77000,141
|
|
20240619,111600,626520400,77100,77100,77100,77100,3
|
|
20240619,111500,626289100,77100,77200,77200,77100,6
|
|
20240619,111400,625826100,77200,77200,77200,77200,8
|
|
20240619,111300,625208500,77100,77100,77100,77100,1
|
|
20240619,111200,625131400,77300,77200,77300,77100,9
|
|
20240619,111100,624436300,77100,77100,77100,77100,1
|
|
20240619,111000,624359200,77100,77100,77300,77100,6
|
|
20240619,110900,623896100,77200,77200,77200,77200,16
|
|
20240619,110800,622660900,77100,77100,77100,77100,1
|
|
20240619,110700,622583800,77200,77300,77300,77200,14
|
|
20240619,110600,621502500,77200,77200,77200,77200,4
|
|
20240619,110500,621193700,77100,77100,77100,77100,1
|
|
20240619,110400,621116600,77100,77100,77100,77100,3
|
|
20240619,110300,620885300,77200,77200,77200,77100,382
|
|
20240619,110200,591427500,77100,77200,77200,77100,10
|
|
20240619,110100,590655600,77200,77200,77200,77200,7
|
|
20240619,110000,590115200,77200,77100,77200,77100,2
|
|
20240619,105900,589960900,77200,77200,77200,77200,3
|
|
20240619,105800,589729300,77100,77200,77200,77100,6
|
|
20240619,105700,589266300,77200,77200,77200,77200,63
|
|
20240619,105600,584402700,77200,77300,77300,77200,11
|
|
20240619,105500,583552600,77100,77200,77200,77100,105
|
|
20240619,105400,575448300,77200,77200,77200,77200,28
|
|
20240619,105300,573286700,77200,77300,77300,77100,35
|
|
20240619,105200,570584600,77100,77300,77400,77100,55
|
|
20240619,105100,566335800,77300,77200,77300,77100,92
|
|
20240619,105000,559235900,77200,77300,77400,77100,95
|
|
20240619,104900,551903700,77200,77200,77200,77200,0
|
|
20240619,104800,551903700,77200,77300,77300,77200,31
|
|
20240619,104700,549510000,77200,77400,77400,77200,118
|
|
20240619,104600,540394800,77400,77500,77500,77400,6
|
|
20240619,104500,539929900,77400,77400,77500,77400,28
|
|
20240619,104400,537762100,77400,77400,77400,77400,0
|
|
20240619,104300,537762100,77400,77500,77500,77400,6
|
|
20240619,104200,537297200,77500,77600,77700,77500,43
|
|
20240619,104100,533962400,77500,77500,77500,77500,0
|
|
20240619,104000,533962400,77500,77400,77500,77400,5
|
|
20240619,103900,533575000,77400,77400,77400,77400,51
|
|
20240619,103800,529627600,77500,77500,77500,77500,3
|
|
20240619,103700,529395100,77400,77500,77500,77400,4
|
|
20240619,103600,529085200,77400,77400,77400,77400,0
|
|
20240619,103500,529085200,77400,77500,77500,77400,5
|
|
20240619,103400,528697800,77500,77400,77500,77400,11
|
|
20240619,103300,527845800,77400,77400,77400,77400,0
|
|
20240619,103200,527845800,77400,77400,77400,77400,1
|
|
20240619,103100,527768400,77400,77500,77500,77400,32
|
|
20240619,103000,525290600,77400,77400,77400,77400,2
|
|
20240619,102900,525135800,77500,77400,77500,77400,40
|
|
20240619,102800,522035900,77400,77400,77400,77400,0
|
|
20240619,102700,522035900,77400,77300,77400,77100,304
|
|
20240619,102600,498553800,77300,77400,77400,77300,47
|
|
20240619,102500,494920100,77300,77400,77400,77300,47
|
|
20240619,102400,491282400,77400,77400,77400,77400,21
|
|
20240619,102300,489657000,77400,77600,77600,77300,293
|
|
20240619,102200,466992200,77600,77600,77800,77600,18
|
|
20240619,102100,465595200,77800,77800,77800,77800,1
|
|
20240619,102000,465517400,77600,77600,77600,77600,1
|
|
20240619,101900,465439800,77600,77600,77600,77600,13
|
|
20240619,101800,464431000,77800,77800,77800,77800,20
|
|
20240619,101700,462875000,77600,77600,77600,77600,1
|
|
20240619,101600,462797400,77600,77400,77700,77400,121
|
|
20240619,101500,453419700,77400,77700,77700,77400,309
|
|
20240619,101400,429465500,77700,77700,77700,77700,39
|
|
20240619,101300,426435200,77600,77600,77600,77600,5
|
|
20240619,101200,426047200,77600,77600,77600,77500,4
|
|
20240619,101100,425737000,77600,77500,77600,77500,29
|
|
20240619,101000,423489400,77500,77600,77600,77500,2
|
|
20240619,100900,423334300,77600,77700,77700,77600,89
|
|
20240619,100800,416426200,77500,77500,77500,77500,0
|
|
20240619,100700,416426200,77500,77500,77500,77500,1
|
|
20240619,100600,416348700,77600,77600,77600,77500,467
|
|
20240619,100500,380139500,77600,77700,77700,77600,10
|
|
20240619,100400,379362800,77700,77700,77700,77700,123
|
|
20240619,100300,369805700,77700,77700,77700,77600,125
|
|
20240619,100200,360093800,77700,77900,77900,77700,7
|
|
20240619,100100,359549700,77900,77800,77900,77700,301
|
|
20240619,100000,336149200,77800,77900,77900,77800,13
|
|
20240619,095900,335137700,77800,77800,77800,77800,22
|
|
20240619,095800,333426100,77800,77800,77800,77800,0
|
|
20240619,095700,333426100,77800,77900,78200,77800,5
|
|
20240619,095600,333036100,77700,77700,77800,77700,173
|
|
20240619,095500,319577000,77700,77800,77800,77700,19
|
|
20240619,095400,318100100,77700,77700,77700,77700,1
|
|
20240619,095300,318022400,77600,77600,77600,77600,50
|
|
20240619,095200,314142400,77600,77700,77700,77600,8
|
|
20240619,095100,313520900,77600,77600,77600,77600,103
|
|
20240619,095000,305528100,77600,77600,77700,77600,39
|
|
20240619,094900,302498000,77600,77600,77600,77600,16
|
|
20240619,094800,301256400,77700,77800,77800,77700,290
|
|
20240619,094700,278708400,77800,77900,77900,77800,230
|
|
20240619,094600,260805700,77900,77900,77900,77900,0
|
|
20240619,094500,260805700,77900,77900,77900,77900,6
|
|
20240619,094400,260338300,77900,77900,77900,77900,1
|
|
20240619,094300,260260400,77900,77900,77900,77900,0
|
|
20240619,094200,260260400,77900,78100,78100,77900,4
|
|
20240619,094100,259948400,77900,78100,78100,77900,2
|
|
20240619,094000,259792400,77900,78100,78100,77900,22
|
|
20240619,093900,258074400,77900,77900,77900,77900,1
|
|
20240619,093800,257996500,77900,77900,77900,77900,0
|
|
20240619,093700,257996500,77900,77900,77900,77900,51
|
|
20240619,093600,254023600,77900,77900,77900,77900,5
|
|
20240619,093500,253634100,77900,77900,77900,77900,1
|
|
20240619,093400,253556200,77900,77900,77900,77900,51
|
|
20240619,093300,249583300,77900,77900,77900,77900,0
|
|
20240619,093200,249583300,77900,78000,78100,77900,9
|
|
20240619,093100,248880700,78100,77700,78100,77700,44
|
|
20240619,093000,245449600,77800,77800,77800,77800,13
|
|
20240619,092900,244438200,77800,77700,77800,77600,106
|
|
20240619,092800,236207200,77800,77900,77900,77800,80
|
|
20240619,092700,229977400,77900,78000,78000,77900,17
|
|
20240619,092600,228651600,78000,78100,78100,78000,3
|
|
20240619,092500,228417400,78100,77900,78100,77900,91
|
|
20240619,092400,221320100,78000,78000,78000,78000,75
|
|
20240619,092300,215470100,78000,78100,78100,78000,16
|
|
20240619,092200,214221000,78100,78100,78100,78100,12
|
|
20240619,092100,213283800,78100,78100,78200,78100,8
|
|
20240619,092000,212658600,78200,78100,78200,78100,34
|
|
20240619,091900,210002400,78100,78100,78100,78100,1
|
|
20240619,091800,209924300,78200,78200,78200,78200,4
|
|
20240619,091700,209611500,78100,78100,78100,78100,14
|
|
20240619,091600,208518100,78000,78000,78000,78000,2
|
|
20240619,091500,208362100,78100,78000,78100,78000,113
|
|
20240619,091400,199547900,78000,78000,78000,77700,192
|
|
20240619,091300,184613900,78000,77900,78000,77900,74
|
|
20240619,091200,178842100,77800,77700,77900,77600,378
|
|
20240619,091100,149463800,77700,77800,78000,77500,433
|
|
20240619,091000,115837900,77900,77700,77900,77500,271
|
|
20240619,090900,94759200,77700,77900,77900,77600,93
|
|
20240619,090800,87525400,77900,78100,78100,77600,223
|
|
20240619,090700,70136600,78300,78400,78400,78100,3
|
|
20240619,090600,69901800,78400,78700,78700,78000,280
|
|
20240619,090500,47996000,78700,79200,79200,78700,464
|
|
20240619,090400,11389900,79200,79200,79200,79200,9
|
|
20240619,090300,10677100,79200,79200,79200,79200,3
|
|
20240619,090200,10439500,79200,79800,79800,79200,11
|
|
20240619,090100,9562300,79800,79100,79800,79100,5
|
|
20240619,090000,9164000,79000,79000,79000,79000,116
|