650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194700,1028244800,76800,76800,76800,76800,57
|
|
20240620,194600,1028244800,76800,76800,76800,76800,0
|
|
20240620,194500,1028244800,76800,76800,76800,76800,0
|
|
20240620,194400,1028244800,76800,76800,76800,76800,0
|
|
20240620,194300,1028244800,76800,76800,76800,76800,0
|
|
20240620,194200,1028244800,76800,76800,76800,76800,0
|
|
20240620,194100,1028244800,76800,76800,76800,76800,0
|
|
20240620,194000,1028244800,76800,76800,76800,76800,0
|
|
20240620,193900,1028244800,76800,76800,76800,76800,0
|
|
20240620,193800,1028244800,76800,76800,76800,76800,0
|
|
20240620,193700,1028244800,76800,76800,76800,76800,0
|
|
20240620,193600,1028244800,76800,76800,76800,76800,0
|
|
20240620,193500,1028244800,76800,76800,76800,76800,0
|
|
20240620,193400,1028244800,76800,76800,76800,76800,0
|
|
20240620,193300,1028244800,76800,76800,76800,76800,0
|
|
20240620,193200,1028244800,76800,76800,76800,76800,0
|
|
20240620,193100,1028244800,76800,76800,76800,76800,0
|
|
20240620,193000,1028244800,76800,76800,76800,76800,0
|
|
20240620,192900,1028244800,76800,76800,76800,76800,0
|
|
20240620,192800,1028244800,76800,76800,76800,76800,0
|
|
20240620,192700,1028244800,76800,76800,76800,76800,0
|
|
20240620,192600,1028244800,76800,76800,76800,76800,0
|
|
20240620,192500,1028244800,76800,76800,76800,76800,0
|
|
20240620,192400,1028244800,76800,76800,76800,76800,0
|
|
20240620,192300,1028244800,76800,76800,76800,76800,0
|
|
20240620,192200,1028244800,76800,76800,76800,76800,0
|
|
20240620,192100,1028244800,76800,76800,76800,76800,0
|
|
20240620,192000,1028244800,76800,76800,76800,76800,0
|
|
20240620,191900,1028244800,76800,76800,76800,76800,0
|
|
20240620,191800,1028244800,76800,76800,76800,76800,0
|
|
20240620,191700,1028244800,76800,76800,76800,76800,57
|
|
20240620,191600,1028244800,76800,76800,76800,76800,0
|
|
20240620,191500,1028244800,76800,76800,76800,76800,0
|
|
20240620,191400,1028244800,76800,76800,76800,76800,0
|
|
20240620,191300,1028244800,76800,76800,76800,76800,0
|
|
20240620,191200,1028244800,76800,76800,76800,76800,0
|
|
20240620,191100,1028244800,76800,76800,76800,76800,0
|
|
20240620,191000,1028244800,76800,76800,76800,76800,0
|
|
20240620,190900,1028244800,76800,76800,76800,76800,0
|
|
20240620,190800,1028244800,76800,76800,76800,76800,0
|
|
20240620,190700,1028244800,76800,76800,76800,76800,0
|
|
20240620,190600,1028244800,76800,76800,76800,76800,0
|
|
20240620,190500,1028244800,76800,76800,76800,76800,0
|
|
20240620,190400,1028244800,76800,76800,76800,76800,0
|
|
20240620,190300,1028244800,76800,76800,76800,76800,0
|
|
20240620,190200,1028244800,76800,76800,76800,76800,0
|
|
20240620,190100,1028244800,76800,76800,76800,76800,0
|
|
20240620,190000,1028244800,76800,76800,76800,76800,0
|
|
20240620,185900,1028244800,76800,76800,76800,76800,0
|
|
20240620,185800,1028244800,76800,76800,76800,76800,0
|
|
20240620,185700,1028244800,76800,76800,76800,76800,0
|
|
20240620,185600,1028244800,76800,76800,76800,76800,0
|
|
20240620,185500,1028244800,76800,76800,76800,76800,0
|
|
20240620,185400,1028244800,76800,76800,76800,76800,0
|
|
20240620,185300,1028244800,76800,76800,76800,76800,0
|
|
20240620,185200,1028244800,76800,76800,76800,76800,0
|
|
20240620,185100,1028244800,76800,76800,76800,76800,0
|
|
20240620,185000,1028244800,76800,76800,76800,76800,0
|
|
20240620,184900,1028244800,76800,76800,76800,76800,0
|
|
20240620,184800,1028244800,76800,76800,76800,76800,0
|
|
20240620,184700,1028244800,76800,76800,76800,76800,57
|
|
20240620,184600,1028244800,76800,76800,76800,76800,0
|
|
20240620,184500,1028244800,76800,76800,76800,76800,0
|
|
20240620,184400,1028244800,76800,76800,76800,76800,0
|
|
20240620,184300,1028244800,76800,76800,76800,76800,0
|
|
20240620,184200,1028244800,76800,76800,76800,76800,0
|
|
20240620,184100,1028244800,76800,76800,76800,76800,0
|
|
20240620,184000,1028244800,76800,76800,76800,76800,0
|
|
20240620,183900,1028244800,76800,76800,76800,76800,0
|
|
20240620,183800,1028244800,76800,76800,76800,76800,0
|
|
20240620,183700,1028244800,76800,76800,76800,76800,0
|
|
20240620,183600,1028244800,76800,76800,76800,76800,0
|
|
20240620,183500,1028244800,76800,76800,76800,76800,0
|
|
20240620,183400,1028244800,76800,76800,76800,76800,0
|
|
20240620,183300,1028244800,76800,76800,76800,76800,0
|
|
20240620,183200,1028244800,76800,76800,76800,76800,0
|
|
20240620,183100,1028244800,76800,76800,76800,76800,0
|
|
20240620,183000,1028244800,76800,76800,76800,76800,0
|
|
20240620,182900,1028244800,76800,76800,76800,76800,0
|
|
20240620,182800,1028244800,76800,76800,76800,76800,0
|
|
20240620,182700,1028244800,76800,76800,76800,76800,0
|
|
20240620,182600,1028244800,76800,76800,76800,76800,0
|
|
20240620,182500,1028244800,76800,76800,76800,76800,0
|
|
20240620,182400,1028244800,76800,76800,76800,76800,0
|
|
20240620,182300,1028244800,76800,76800,76800,76800,0
|
|
20240620,182200,1028244800,76800,76800,76800,76800,0
|
|
20240620,182100,1028244800,76800,76800,76800,76800,0
|
|
20240620,182000,1028244800,76800,76800,76800,76800,0
|
|
20240620,181900,1028244800,76800,76800,76800,76800,0
|
|
20240620,181800,1028244800,76800,76800,76800,76800,0
|
|
20240620,181700,1028244800,76800,76800,76800,76800,57
|
|
20240620,181600,1028244800,76800,76800,76800,76800,0
|
|
20240620,181500,1028244800,76800,76800,76800,76800,0
|
|
20240620,181400,1028244800,76800,76800,76800,76800,0
|
|
20240620,181300,1028244800,76800,76800,76800,76800,0
|
|
20240620,181200,1028244800,76800,76800,76800,76800,0
|
|
20240620,181100,1028244800,76800,76800,76800,76800,0
|
|
20240620,181000,1028244800,76800,76800,76800,76800,0
|
|
20240620,180900,1028244800,76800,76800,76800,76800,0
|
|
20240620,180800,1028244800,76800,76800,76800,76800,0
|
|
20240620,180700,1028244800,76800,76800,76800,76800,0
|
|
20240620,180600,1028244800,76800,76800,76800,76800,0
|
|
20240620,180500,1028244800,76800,76800,76800,76800,0
|
|
20240620,180400,1028244800,76800,76800,76800,76800,0
|
|
20240620,180300,1028244800,76800,76800,76800,76800,0
|
|
20240620,180200,1028244800,76800,76800,76800,76800,0
|
|
20240620,180100,1028244800,76800,76800,76800,76800,0
|
|
20240620,180000,1028244800,76800,76800,76800,76800,0
|
|
20240620,175900,1028244800,76800,76800,76800,76800,0
|
|
20240620,175800,1028244800,76800,76800,76800,76800,0
|
|
20240620,175700,1028244800,76800,76800,76800,76800,0
|
|
20240620,175600,1028244800,76800,76800,76800,76800,0
|
|
20240620,175500,1028244800,76800,76800,76800,76800,0
|
|
20240620,175400,1028244800,76800,76800,76800,76800,0
|
|
20240620,175300,1028244800,76800,76800,76800,76800,0
|
|
20240620,175200,1028244800,76800,76800,76800,76800,0
|
|
20240620,175100,1028244800,76800,76800,76800,76800,0
|
|
20240620,175000,1028244800,76800,76800,76800,76800,0
|
|
20240620,174900,1028244800,76800,76800,76800,76800,0
|
|
20240620,174800,1028244800,76800,76800,76800,76800,0
|
|
20240620,174700,1028244800,76800,76800,76800,76800,57
|
|
20240620,174600,1028244800,76800,76800,76800,76800,0
|
|
20240620,174500,1028244800,76800,76800,76800,76800,0
|
|
20240620,174400,1028244800,76800,76800,76800,76800,0
|
|
20240620,174300,1028244800,76800,76800,76800,76800,0
|
|
20240620,174200,1028244800,76800,76800,76800,76800,0
|
|
20240620,174100,1028244800,76800,76800,76800,76800,0
|
|
20240620,174000,1028244800,76800,76800,76800,76800,0
|
|
20240620,173900,1028244800,76800,76800,76800,76800,0
|
|
20240620,173800,1028244800,76800,76800,76800,76800,0
|
|
20240620,173700,1028244800,76800,76800,76800,76800,0
|
|
20240620,173600,1028244800,76800,76800,76800,76800,0
|
|
20240620,173500,1028244800,76800,76800,76800,76800,0
|
|
20240620,173400,1028244800,76800,76800,76800,76800,0
|
|
20240620,173300,1028244800,76800,76800,76800,76800,0
|
|
20240620,173200,1028244800,76800,76800,76800,76800,0
|
|
20240620,173100,1028244800,76800,76800,76800,76800,0
|
|
20240620,173000,1028244800,76800,76800,76800,76800,0
|
|
20240620,172900,1028244800,76800,76800,76800,76800,0
|
|
20240620,172800,1028244800,76800,76800,76800,76800,0
|
|
20240620,172700,1028244800,76800,76800,76800,76800,0
|
|
20240620,172600,1028244800,76800,76800,76800,76800,0
|
|
20240620,172500,1028244800,76800,76800,76800,76800,0
|
|
20240620,172400,1028244800,76800,76800,76800,76800,0
|
|
20240620,172300,1028244800,76800,76800,76800,76800,0
|
|
20240620,172200,1028244800,76800,76800,76800,76800,0
|
|
20240620,172100,1028244800,76800,76800,76800,76800,0
|
|
20240620,172000,1028244800,76800,76800,76800,76800,0
|
|
20240620,171900,1028244800,76800,76800,76800,76800,0
|
|
20240620,171800,1028244800,76800,76800,76800,76800,0
|
|
20240620,171700,1028244800,76800,76800,76800,76800,57
|
|
20240620,171600,1028244800,76800,76800,76800,76800,0
|
|
20240620,171500,1028244800,76800,76800,76800,76800,0
|
|
20240620,171400,1028244800,76800,76800,76800,76800,0
|
|
20240620,171300,1028244800,76800,76800,76800,76800,0
|
|
20240620,171200,1028244800,76800,76800,76800,76800,0
|
|
20240620,171100,1028244800,76800,76800,76800,76800,0
|
|
20240620,171000,1028244800,76800,76800,76800,76800,0
|
|
20240620,170900,1028244800,76800,76800,76800,76800,0
|
|
20240620,170800,1028244800,76800,76800,76800,76800,0
|
|
20240620,170700,1028244800,76800,76800,76800,76800,0
|
|
20240620,170600,1028244800,76800,76800,76800,76800,0
|
|
20240620,170500,1028244800,76800,76800,76800,76800,0
|
|
20240620,170400,1028244800,76800,76800,76800,76800,0
|
|
20240620,170300,1028244800,76800,76800,76800,76800,0
|
|
20240620,170200,1028244800,76800,76800,76800,76800,0
|
|
20240620,170100,1028244800,76800,76800,76800,76800,0
|
|
20240620,170000,1028244800,76800,76800,76800,76800,0
|
|
20240620,165900,1028244800,76800,76800,76800,76800,0
|
|
20240620,165800,1028244800,76800,76800,76800,76800,0
|
|
20240620,165700,1028244800,76800,76800,76800,76800,0
|
|
20240620,165600,1028244800,76800,76800,76800,76800,0
|
|
20240620,165500,1028244800,76800,76800,76800,76800,0
|
|
20240620,165400,1028244800,76800,76800,76800,76800,0
|
|
20240620,165300,1028244800,76800,76800,76800,76800,0
|
|
20240620,165200,1028244800,76800,76800,76800,76800,0
|
|
20240620,165100,1028244800,76800,76800,76800,76800,0
|
|
20240620,165000,1028244800,76800,76800,76800,76800,0
|
|
20240620,164900,1028244800,76800,76800,76800,76800,0
|
|
20240620,164800,1028244800,76800,76800,76800,76800,0
|
|
20240620,164700,1028244800,76800,76800,76800,76800,57
|
|
20240620,164600,1028244800,76800,76800,76800,76800,0
|
|
20240620,164500,1028244800,76800,76800,76800,76800,0
|
|
20240620,164400,1028244800,76800,76800,76800,76800,0
|
|
20240620,164300,1028244800,76800,76800,76800,76800,0
|
|
20240620,164200,1028244800,76800,76800,76800,76800,0
|
|
20240620,164100,1028244800,76800,76800,76800,76800,0
|
|
20240620,164000,1028244800,76800,76800,76800,76800,0
|
|
20240620,163900,1028244800,76800,76800,76800,76800,0
|
|
20240620,163800,1028244800,76800,76800,76800,76800,0
|
|
20240620,163700,1028244800,76800,76800,76800,76800,0
|
|
20240620,163600,1028244800,76800,76800,76800,76800,0
|
|
20240620,163500,1028244800,76800,76800,76800,76800,0
|
|
20240620,163400,1028244800,76800,76800,76800,76800,0
|
|
20240620,163300,1028244800,76800,76800,76800,76800,0
|
|
20240620,163200,1028244800,76800,76800,76800,76800,0
|
|
20240620,163100,1028244800,76800,76800,76800,76800,0
|
|
20240620,163000,1028244800,76800,76800,76800,76800,0
|
|
20240620,162900,1028244800,76800,76800,76800,76800,0
|
|
20240620,162800,1028244800,76800,76800,76800,76800,0
|
|
20240620,162700,1028244800,76800,76800,76800,76800,0
|
|
20240620,162600,1028244800,76800,76800,76800,76800,0
|
|
20240620,162500,1028244800,76800,76800,76800,76800,0
|
|
20240620,162400,1028244800,76800,76800,76800,76800,0
|
|
20240620,162300,1028244800,76800,76800,76800,76800,0
|
|
20240620,162200,1028244800,76800,76800,76800,76800,0
|
|
20240620,162100,1028244800,76800,76800,76800,76800,0
|
|
20240620,162000,1028244800,76800,76800,76800,76800,0
|
|
20240620,161900,1028244800,76800,76800,76800,76800,0
|
|
20240620,161800,1028244800,76800,76800,76800,76800,0
|
|
20240620,161700,1028244800,76800,76800,76800,76800,57
|
|
20240620,161600,1028244800,76800,76800,76800,76800,0
|
|
20240620,161500,1028244800,76800,76800,76800,76800,0
|
|
20240620,161400,1028244800,76800,76800,76800,76800,0
|
|
20240620,161300,1028244800,76800,76800,76800,76800,0
|
|
20240620,161200,1028244800,76800,76800,76800,76800,0
|
|
20240620,161100,1028244800,76800,76800,76800,76800,0
|
|
20240620,161000,1028244800,76800,76800,76800,76800,0
|
|
20240620,160900,1028244800,76800,76800,76800,76800,0
|
|
20240620,160800,1028244800,76800,76800,76800,76800,0
|
|
20240620,160700,1028244800,76800,76800,76800,76800,0
|
|
20240620,160600,1028244800,76800,76800,76800,76800,0
|
|
20240620,160500,1028244800,76800,76800,76800,76800,0
|
|
20240620,160400,1028244800,76800,76800,76800,76800,0
|
|
20240620,160300,1028244800,76800,76800,76800,76800,0
|
|
20240620,160200,1028244800,76800,76800,76800,76800,0
|
|
20240620,160100,1028244800,76800,76800,76800,76800,0
|
|
20240620,160000,1028244800,76800,76800,76800,76800,0
|
|
20240620,155900,1028244800,76800,76800,76800,76800,0
|
|
20240620,155800,1028244800,76800,76800,76800,76800,0
|
|
20240620,155700,1028244800,76800,76800,76800,76800,0
|
|
20240620,155600,1028244800,76800,76800,76800,76800,0
|
|
20240620,155500,1028244800,76800,76800,76800,76800,0
|
|
20240620,155400,1028244800,76800,76800,76800,76800,0
|
|
20240620,155300,1028244800,76800,76800,76800,76800,0
|
|
20240620,155200,1028244800,76800,76800,76800,76800,0
|
|
20240620,155100,1028244800,76800,76800,76800,76800,0
|
|
20240620,155000,1028244800,76800,76800,76800,76800,0
|
|
20240620,154900,1028244800,76800,76800,76800,76800,0
|
|
20240620,154800,1028244800,76800,76800,76800,76800,0
|
|
20240620,154700,1028244800,76800,76800,76800,76800,57
|
|
20240620,154600,1028244800,76800,76800,76800,76800,0
|
|
20240620,154500,1028244800,76800,76800,76800,76800,0
|
|
20240620,154400,1028244800,76800,76800,76800,76800,0
|
|
20240620,154300,1028244800,76800,76800,76800,76800,0
|
|
20240620,154200,1028244800,76800,76800,76800,76800,0
|
|
20240620,154100,1028244800,76800,76800,76800,76800,0
|
|
20240620,154000,1028244800,76800,76800,76800,76800,0
|
|
20240620,153900,1028244800,76800,76800,76800,76800,0
|
|
20240620,153800,1028244800,76800,76800,76800,76800,0
|
|
20240620,153700,1028244800,76800,76800,76800,76800,0
|
|
20240620,153600,1028244800,76800,76800,76800,76800,0
|
|
20240620,153500,1028244800,76800,76800,76800,76800,0
|
|
20240620,153400,1028244800,76800,76800,76800,76800,0
|
|
20240620,153300,1028244800,76800,76800,76800,76800,0
|
|
20240620,153200,1028244800,76800,76800,76800,76800,0
|
|
20240620,153100,1028244800,76800,76800,76800,76800,0
|
|
20240620,153000,1028244800,76800,76800,76800,76800,57
|
|
20240620,152900,1023867200,76900,76900,76900,76900,0
|
|
20240620,152800,1023867200,76900,76900,76900,76900,0
|
|
20240620,152700,1023867200,76900,76900,76900,76900,0
|
|
20240620,152600,1023867200,76900,76900,76900,76900,0
|
|
20240620,152500,1023867200,76900,76900,76900,76900,0
|
|
20240620,152400,1023867200,76900,76900,76900,76900,0
|
|
20240620,152300,1023867200,76900,76900,76900,76900,0
|
|
20240620,152200,1023867200,76900,76900,76900,76900,0
|
|
20240620,152100,1023867200,76900,76900,76900,76900,0
|
|
20240620,152000,1023867200,76900,76900,76900,76900,0
|
|
20240620,151900,1023867200,76900,76900,76900,76900,3
|
|
20240620,151800,1023636500,76900,76900,76900,76900,0
|
|
20240620,151700,1023636500,76900,76900,76900,76900,15
|
|
20240620,151600,1022483000,76800,76800,76800,76800,18
|
|
20240620,151500,1021100600,76800,76800,76800,76800,0
|
|
20240620,151400,1021100600,76800,76800,76800,76800,1
|
|
20240620,151300,1021023800,76900,76900,76900,76900,0
|
|
20240620,151200,1021023800,76900,76900,76900,76900,0
|
|
20240620,151100,1021023800,76900,76900,76900,76900,0
|
|
20240620,151000,1021023800,76900,76900,76900,76900,1
|
|
20240620,150900,1020946900,76900,76900,76900,76900,10
|
|
20240620,150800,1020177900,76800,76800,76800,76700,19
|
|
20240620,150700,1018718800,76800,76800,76800,76800,0
|
|
20240620,150600,1018718800,76800,76800,76800,76800,20
|
|
20240620,150500,1017182800,76800,76800,76800,76800,0
|
|
20240620,150400,1017182800,76800,76800,76800,76800,0
|
|
20240620,150300,1017182800,76800,76800,76800,76800,0
|
|
20240620,150200,1017182800,76800,76800,76800,76800,0
|
|
20240620,150100,1017182800,76800,76800,76800,76800,28
|
|
20240620,150000,1015032400,76800,76800,76900,76800,5
|
|
20240620,145900,1014648300,76900,76900,76900,76900,1
|
|
20240620,145800,1014571400,76900,76900,76900,76900,0
|
|
20240620,145700,1014571400,76900,76900,76900,76900,0
|
|
20240620,145600,1014571400,76900,76900,76900,76900,0
|
|
20240620,145500,1014571400,76900,76900,76900,76900,0
|
|
20240620,145400,1014571400,76900,76900,76900,76900,0
|
|
20240620,145300,1014571400,76900,76900,76900,76900,14
|
|
20240620,145200,1013494800,76700,76700,76700,76700,0
|
|
20240620,145100,1013494800,76700,76700,76700,76700,0
|
|
20240620,145000,1013494800,76700,76700,76700,76700,0
|
|
20240620,144900,1013494800,76700,76800,76800,76700,46
|
|
20240620,144800,1009966400,76800,76800,76800,76800,1
|
|
20240620,144700,1009889600,76800,76800,76800,76800,2
|
|
20240620,144600,1009736000,76800,76800,76800,76800,1
|
|
20240620,144500,1009659200,76800,76900,76900,76800,130
|
|
20240620,144400,999675000,76900,76900,76900,76900,0
|
|
20240620,144300,999675000,76900,76900,76900,76900,0
|
|
20240620,144200,999675000,76900,76900,76900,76900,12
|
|
20240620,144100,998752200,76800,76800,76800,76800,75
|
|
20240620,144000,992992200,76900,76900,76900,76900,0
|
|
20240620,143900,992992200,76900,76900,76900,76900,1
|
|
20240620,143800,992915300,76900,76900,76900,76900,2
|
|
20240620,143700,992761500,76900,76900,76900,76900,0
|
|
20240620,143600,992761500,76900,76900,76900,76900,0
|
|
20240620,143500,992761500,76900,76900,76900,76900,0
|
|
20240620,143400,992761500,76900,76900,76900,76900,4
|
|
20240620,143300,992453900,76900,76900,76900,76900,11
|
|
20240620,143200,991608000,76900,76900,77000,76900,14
|
|
20240620,143100,990531200,76900,76900,76900,76900,12
|
|
20240620,143000,989608400,76900,76900,76900,76900,2
|
|
20240620,142900,989454600,76900,76900,76900,76900,0
|
|
20240620,142800,989454600,76900,76900,76900,76900,18
|
|
20240620,142700,988070400,76900,76900,76900,76900,10
|
|
20240620,142600,987301400,76900,76900,76900,76900,0
|
|
20240620,142500,987301400,76900,76900,76900,76900,10
|
|
20240620,142400,986532400,76900,76900,76900,76900,0
|
|
20240620,142300,986532400,76900,76900,76900,76900,0
|
|
20240620,142200,986532400,76900,76900,76900,76900,0
|
|
20240620,142100,986532400,76900,76900,76900,76900,0
|
|
20240620,142000,986532400,76900,76900,76900,76900,0
|
|
20240620,141900,986532400,76900,76900,76900,76900,0
|
|
20240620,141800,986532400,76900,76900,76900,76900,3
|
|
20240620,141700,986301700,76900,76900,76900,76900,0
|
|
20240620,141600,986301700,76900,76900,76900,76900,11
|
|
20240620,141500,985455800,76700,76700,76700,76700,5
|
|
20240620,141400,985072300,77000,76800,77000,76700,218
|
|
20240620,141300,968335400,76900,76800,76900,76800,21
|
|
20240620,141200,966721500,76900,76900,76900,76900,0
|
|
20240620,141100,966721500,76900,76900,76900,76900,0
|
|
20240620,141000,966721500,76900,76900,76900,76900,1
|
|
20240620,140900,966644600,77000,77000,77000,77000,0
|
|
20240620,140800,966644600,77000,76900,77000,76900,100
|
|
20240620,140700,958945200,76900,76900,76900,76900,69
|
|
20240620,140600,953639100,76900,76900,76900,76900,68
|
|
20240620,140500,948409900,77000,77000,77000,77000,0
|
|
20240620,140400,948409900,77000,77000,77000,77000,0
|
|
20240620,140300,948409900,77000,77000,77000,77000,1
|
|
20240620,140200,948332900,77000,77000,77000,77000,1
|
|
20240620,140100,948255900,77000,77000,77000,77000,0
|
|
20240620,140000,948255900,77000,77000,77000,77000,1
|
|
20240620,135900,948178900,77000,77000,77000,77000,1
|
|
20240620,135800,948101900,77000,77000,77000,77000,1
|
|
20240620,135700,948024900,76900,76900,76900,76900,0
|
|
20240620,135600,948024900,76900,76900,76900,76900,0
|
|
20240620,135500,948024900,76900,76900,76900,76900,0
|
|
20240620,135400,948024900,76900,76900,76900,76900,2
|
|
20240620,135300,947871100,76900,76900,76900,76900,0
|
|
20240620,135200,947871100,76900,76900,76900,76900,0
|
|
20240620,135100,947871100,76900,76900,76900,76900,5
|
|
20240620,135000,947486600,77000,77000,77000,77000,120
|
|
20240620,134900,938246600,77000,76800,77000,76800,29
|
|
20240620,134800,936015600,76800,76800,76800,76800,0
|
|
20240620,134700,936015600,76800,76800,76800,76800,0
|
|
20240620,134600,936015600,76800,76800,76800,76800,0
|
|
20240620,134500,936015600,76800,76800,76800,76800,20
|
|
20240620,134400,934479600,77000,77000,77000,77000,1
|
|
20240620,134300,934402600,76900,76900,76900,76800,103
|
|
20240620,134200,926488600,77000,77000,77000,77000,0
|
|
20240620,134100,926488600,77000,77000,77000,77000,0
|
|
20240620,134000,926488600,77000,77000,77000,77000,0
|
|
20240620,133900,926488600,77000,77000,77000,77000,26
|
|
20240620,133800,924486600,77100,77100,77100,77100,0
|
|
20240620,133700,924486600,77100,77100,77100,77100,0
|
|
20240620,133600,924486600,77100,77100,77100,77100,1
|
|
20240620,133500,924409500,77100,77100,77100,77100,10
|
|
20240620,133400,923638500,77000,77000,77000,77000,0
|
|
20240620,133300,923638500,77000,77300,77300,77000,300
|
|
20240620,133200,900531900,77300,77300,77300,77300,0
|
|
20240620,133100,900531900,77300,77300,77300,77300,0
|
|
20240620,133000,900531900,77300,77300,77300,77300,0
|
|
20240620,132900,900531900,77300,77300,77300,77300,0
|
|
20240620,132800,900531900,77300,77300,77300,77300,0
|
|
20240620,132700,900531900,77300,77300,77300,77300,0
|
|
20240620,132600,900531900,77300,77300,77300,77300,0
|
|
20240620,132500,900531900,77300,77300,77300,77300,1
|
|
20240620,132400,900454600,77300,77300,77300,77300,0
|
|
20240620,132300,900454600,77300,77300,77300,77300,0
|
|
20240620,132200,900454600,77300,77000,77300,77000,68
|
|
20240620,132100,895213200,77000,77000,77000,77000,0
|
|
20240620,132000,895213200,77000,77000,77000,77000,0
|
|
20240620,131900,895213200,77000,77000,77000,77000,1
|
|
20240620,131800,895136200,77100,77100,77100,77100,2
|
|
20240620,131700,894982000,77000,77000,77000,77000,0
|
|
20240620,131600,894982000,77000,77000,77000,77000,0
|
|
20240620,131500,894982000,77000,77000,77000,77000,0
|
|
20240620,131400,894982000,77000,77000,77000,77000,0
|
|
20240620,131300,894982000,77000,77000,77000,77000,0
|
|
20240620,131200,894982000,77000,77000,77000,77000,0
|
|
20240620,131100,894982000,77000,77000,77000,77000,0
|
|
20240620,131000,894982000,77000,77000,77000,77000,0
|
|
20240620,130900,894982000,77000,76900,77000,76900,152
|
|
20240620,130800,883292100,76900,76900,76900,76900,1
|
|
20240620,130700,883215200,76800,76800,76800,76800,10
|
|
20240620,130600,882447200,76800,76800,76800,76800,30
|
|
20240620,130500,880143200,76800,76900,76900,76800,5
|
|
20240620,130400,879758800,76900,76900,76900,76900,0
|
|
20240620,130300,879758800,76900,76900,76900,76900,0
|
|
20240620,130200,879758800,76900,76900,76900,76900,1
|
|
20240620,130100,879681900,76900,76900,76900,76900,3
|
|
20240620,130000,879451200,76800,76800,76800,76800,1
|
|
20240620,125900,879374400,76800,76900,76900,76800,73
|
|
20240620,125800,873761600,76800,76800,76800,76800,0
|
|
20240620,125700,873761600,76800,76800,76800,76800,0
|
|
20240620,125600,873761600,76800,76800,76800,76800,0
|
|
20240620,125500,873761600,76800,76800,76800,76800,0
|
|
20240620,125400,873761600,76800,76900,76900,76800,58
|
|
20240620,125300,869304200,76900,76900,76900,76900,0
|
|
20240620,125200,869304200,76900,76900,76900,76900,0
|
|
20240620,125100,869304200,76900,76900,76900,76900,0
|
|
20240620,125000,869304200,76900,76900,76900,76900,0
|
|
20240620,124900,869304200,76900,76900,76900,76900,0
|
|
20240620,124800,869304200,76900,76900,76900,76900,21
|
|
20240620,124700,867689300,77000,77000,77000,77000,0
|
|
20240620,124600,867689300,77000,77000,77000,77000,0
|
|
20240620,124500,867689300,77000,76900,77000,76900,24
|
|
20240620,124400,865842300,76900,76900,76900,76900,0
|
|
20240620,124300,865842300,76900,76900,76900,76900,0
|
|
20240620,124200,865842300,76900,76900,76900,76900,0
|
|
20240620,124100,865842300,76900,76900,76900,76900,0
|
|
20240620,124000,865842300,76900,76900,76900,76900,0
|
|
20240620,123900,865842300,76900,76900,76900,76900,0
|
|
20240620,123800,865842300,76900,76900,76900,76900,86
|
|
20240620,123700,859228900,76900,76900,76900,76900,0
|
|
20240620,123600,859228900,76900,76900,76900,76900,0
|
|
20240620,123500,859228900,76900,76900,76900,76900,1
|
|
20240620,123400,859152000,76900,76900,76900,76900,0
|
|
20240620,123300,859152000,76900,76900,76900,76900,35
|
|
20240620,123200,856460500,77300,77300,77300,77300,0
|
|
20240620,123100,856460500,77300,76700,77300,76700,88
|
|
20240620,123000,849696100,76700,76700,76700,76700,2
|
|
20240620,122900,849542700,76700,76700,76700,76700,1
|
|
20240620,122800,849466000,77000,77000,77000,77000,0
|
|
20240620,122700,849466000,77000,76700,77000,76300,1229
|
|
20240620,122600,755567600,76900,77200,77300,76900,232
|
|
20240620,122500,737690300,76800,76700,76800,76400,904
|
|
20240620,122400,668602800,76700,76700,76700,76700,30
|
|
20240620,122300,666301800,76700,76800,76800,76700,75
|
|
20240620,122200,660546200,76900,76900,76900,76900,172
|
|
20240620,122100,647319400,77300,77300,77300,77300,0
|
|
20240620,122000,647319400,77300,76800,77300,76800,304
|
|
20240620,121900,623958500,76800,76800,76800,76800,1
|
|
20240620,121800,623881700,76800,76800,76800,76800,0
|
|
20240620,121700,623881700,76800,76800,76800,76800,20
|
|
20240620,121600,622345700,76800,76800,76800,76800,0
|
|
20240620,121500,622345700,76800,76800,76800,76800,19
|
|
20240620,121400,620886500,76800,76800,76800,76800,20
|
|
20240620,121300,619350500,76800,76800,76800,76800,0
|
|
20240620,121200,619350500,76800,76800,76800,76700,690
|
|
20240620,121100,566358600,77000,77000,77000,77000,0
|
|
20240620,121000,566358600,77000,77200,77200,76900,1089
|
|
20240620,120900,482566400,77200,77200,77200,77200,27
|
|
20240620,120800,480482000,77200,77200,77200,77200,0
|
|
20240620,120700,480482000,77200,77200,77200,77200,0
|
|
20240620,120600,480482000,77200,77200,77200,77200,0
|
|
20240620,120500,480482000,77200,77200,77200,77200,0
|
|
20240620,120400,480482000,77200,77200,77200,77200,15
|
|
20240620,120300,479324000,77100,77100,77100,77100,0
|
|
20240620,120200,479324000,77100,77100,77100,77100,0
|
|
20240620,120100,479324000,77100,77100,77100,77100,0
|
|
20240620,120000,479324000,77100,77100,77100,77100,0
|
|
20240620,115900,479324000,77100,77100,77100,77100,0
|
|
20240620,115800,479324000,77100,77100,77100,77100,2
|
|
20240620,115700,479169800,77300,77300,77300,77300,0
|
|
20240620,115600,479169800,77300,77300,77300,77300,0
|
|
20240620,115500,479169800,77300,77300,77300,77300,1
|
|
20240620,115400,479092500,77200,77200,77200,77200,0
|
|
20240620,115300,479092500,77200,77200,77200,77200,1
|
|
20240620,115200,479015300,77100,77100,77100,77100,0
|
|
20240620,115100,479015300,77100,77100,77100,77100,0
|
|
20240620,115000,479015300,77100,77100,77100,77100,6
|
|
20240620,114900,478552700,77100,77100,77100,77100,0
|
|
20240620,114800,478552700,77100,77100,77100,77100,0
|
|
20240620,114700,478552700,77100,77100,77100,77100,0
|
|
20240620,114600,478552700,77100,77100,77100,77100,0
|
|
20240620,114500,478552700,77100,77100,77100,77100,1
|
|
20240620,114400,478475600,77100,77100,77100,77100,26
|
|
20240620,114300,476471000,77100,77100,77100,77100,7
|
|
20240620,114200,475931300,77200,77200,77200,77200,0
|
|
20240620,114100,475931300,77200,77200,77200,77200,35
|
|
20240620,114000,473229300,77200,77200,77200,77200,51
|
|
20240620,113900,469292100,77200,77200,77200,77200,0
|
|
20240620,113800,469292100,77200,77200,77200,77200,0
|
|
20240620,113700,469292100,77200,77200,77200,77200,33
|
|
20240620,113600,466744500,77200,77200,77200,77200,0
|
|
20240620,113500,466744500,77200,77200,77200,77200,0
|
|
20240620,113400,466744500,77200,77200,77200,77200,0
|
|
20240620,113300,466744500,77200,77200,77200,77200,0
|
|
20240620,113200,466744500,77200,77200,77200,77200,52
|
|
20240620,113100,462730100,77200,77200,77200,77200,0
|
|
20240620,113000,462730100,77200,77200,77200,77200,0
|
|
20240620,112900,462730100,77200,77500,77500,77200,48
|
|
20240620,112800,459017900,77300,77300,77300,77300,151
|
|
20240620,112700,447345600,77300,77300,77300,77300,0
|
|
20240620,112600,447345600,77300,77300,77300,77300,0
|
|
20240620,112500,447345600,77300,77300,77300,77300,0
|
|
20240620,112400,447345600,77300,77300,77300,77300,0
|
|
20240620,112300,447345600,77300,77300,77300,77300,0
|
|
20240620,112200,447345600,77300,77300,77300,77300,1
|
|
20240620,112100,447268300,77200,77300,77300,77200,21
|
|
20240620,112000,445645400,77300,77300,77300,77300,0
|
|
20240620,111900,445645400,77300,77300,77300,77300,0
|
|
20240620,111800,445645400,77300,77200,77300,77200,2
|
|
20240620,111700,445490900,77400,77400,77400,77400,0
|
|
20240620,111600,445490900,77400,77400,77400,77400,0
|
|
20240620,111500,445490900,77400,77200,77400,77200,277
|
|
20240620,111400,424101300,77100,77100,77100,77100,0
|
|
20240620,111300,424101300,77100,77300,77300,77100,70
|
|
20240620,111200,418698100,77400,77400,77400,77400,1
|
|
20240620,111100,418620700,77500,77500,77500,77500,0
|
|
20240620,111000,418620700,77500,77500,77500,77500,0
|
|
20240620,110900,418620700,77500,77500,77500,77500,0
|
|
20240620,110800,418620700,77500,77500,77500,77500,0
|
|
20240620,110700,418620700,77500,77500,77500,77500,0
|
|
20240620,110600,418620700,77500,77500,77500,77500,0
|
|
20240620,110500,418620700,77500,77500,77500,77500,0
|
|
20240620,110400,418620700,77500,77500,77500,77500,0
|
|
20240620,110300,418620700,77500,77500,77500,77500,0
|
|
20240620,110200,418620700,77500,77500,77500,77500,5
|
|
20240620,110100,418233200,77300,77400,77400,77300,11
|
|
20240620,110000,417382300,77500,77500,77500,77500,0
|
|
20240620,105900,417382300,77500,77500,77500,77500,1
|
|
20240620,105800,417304800,77500,77500,77500,77500,48
|
|
20240620,105700,413584800,77600,77600,77600,77600,0
|
|
20240620,105600,413584800,77600,77600,77600,77600,10
|
|
20240620,105500,412808800,77600,77600,77600,77600,0
|
|
20240620,105400,412808800,77600,77600,77600,77600,0
|
|
20240620,105300,412808800,77600,77600,77600,77600,19
|
|
20240620,105200,411334400,77600,77600,77600,77600,7
|
|
20240620,105100,410791200,77700,77700,77700,77700,0
|
|
20240620,105000,410791200,77700,77700,77700,77700,4
|
|
20240620,104900,410480400,77700,77700,77700,77700,1
|
|
20240620,104800,410402700,77600,77600,77600,77600,0
|
|
20240620,104700,410402700,77600,77700,77700,77600,39
|
|
20240620,104600,407374400,77800,77800,77800,77800,40
|
|
20240620,104500,404262400,77800,77800,77800,77800,0
|
|
20240620,104400,404262400,77800,77800,77800,77800,114
|
|
20240620,104300,395393200,77900,77800,77900,77800,90
|
|
20240620,104200,388390900,77700,77700,77700,77700,0
|
|
20240620,104100,388390900,77700,77800,77800,77700,171
|
|
20240620,104000,375102100,77900,77900,77900,77900,43
|
|
20240620,103900,371752400,77900,77900,77900,77900,0
|
|
20240620,103800,371752400,77900,77900,77900,77900,0
|
|
20240620,103700,371752400,77900,77900,77900,77900,0
|
|
20240620,103600,371752400,77900,77900,77900,77900,0
|
|
20240620,103500,371752400,77900,77900,77900,77900,0
|
|
20240620,103400,371752400,77900,77900,77900,77900,0
|
|
20240620,103300,371752400,77900,77900,77900,77900,0
|
|
20240620,103200,371752400,77900,78000,78000,77900,11
|
|
20240620,103100,370895400,78000,78000,78000,78000,32
|
|
20240620,103000,368399400,78000,78000,78000,78000,36
|
|
20240620,102900,365591400,78000,78000,78000,78000,1
|
|
20240620,102800,365513400,78000,78000,78000,78000,0
|
|
20240620,102700,365513400,78000,78000,78000,78000,0
|
|
20240620,102600,365513400,78000,78000,78000,78000,0
|
|
20240620,102500,365513400,78000,78000,78000,78000,20
|
|
20240620,102400,363953400,78000,78000,78000,78000,1
|
|
20240620,102300,363875400,78100,78100,78100,78100,11
|
|
20240620,102200,363016300,78000,78000,78000,78000,0
|
|
20240620,102100,363016300,78000,78000,78000,78000,0
|
|
20240620,102000,363016300,78000,78000,78000,78000,0
|
|
20240620,101900,363016300,78000,78000,78000,78000,0
|
|
20240620,101800,363016300,78000,78000,78000,78000,0
|
|
20240620,101700,363016300,78000,78000,78000,78000,0
|
|
20240620,101600,363016300,78000,78000,78000,78000,90
|
|
20240620,101500,355996300,78000,78000,78000,78000,0
|
|
20240620,101400,355996300,78000,78000,78000,78000,12
|
|
20240620,101300,355060300,78000,78000,78000,78000,0
|
|
20240620,101200,355060300,78000,78000,78000,78000,27
|
|
20240620,101100,352954300,78200,78200,78200,78200,0
|
|
20240620,101000,352954300,78200,78200,78200,78200,0
|
|
20240620,100900,352954300,78200,78200,78200,78200,1
|
|
20240620,100800,352876100,78000,78000,78000,78000,0
|
|
20240620,100700,352876100,78000,78000,78000,78000,0
|
|
20240620,100600,352876100,78000,78000,78000,78000,0
|
|
20240620,100500,352876100,78000,78000,78000,78000,9
|
|
20240620,100400,352174100,78200,78200,78200,78200,66
|
|
20240620,100300,347012900,78200,78200,78200,78200,35
|
|
20240620,100200,344275900,78200,78200,78200,78200,0
|
|
20240620,100100,344275900,78200,78200,78200,78200,0
|
|
20240620,100000,344275900,78200,78300,78300,78200,50
|
|
20240620,095900,340365400,78200,78200,78200,78200,0
|
|
20240620,095800,340365400,78200,78200,78200,78200,0
|
|
20240620,095700,340365400,78200,78300,78400,78200,148
|
|
20240620,095600,328774900,78300,78100,78300,78100,384
|
|
20240620,095500,298766900,78100,77900,78100,77900,1020
|
|
20240620,095400,219295100,77900,77900,77900,77900,1
|
|
20240620,095300,219217200,77900,77900,77900,77900,0
|
|
20240620,095200,219217200,77900,77900,77900,77900,1
|
|
20240620,095100,219139300,77900,77900,77900,77900,0
|
|
20240620,095000,219139300,77900,77900,77900,77800,9
|
|
20240620,094900,218438400,77900,77900,77900,77900,0
|
|
20240620,094800,218438400,77900,77900,77900,77900,100
|
|
20240620,094700,210648400,77900,77900,77900,77900,0
|
|
20240620,094600,210648400,77900,77900,77900,77900,5
|
|
20240620,094500,210258900,77700,77700,77700,77700,1
|
|
20240620,094400,210181200,77900,77900,77900,77900,1
|
|
20240620,094300,210103300,77900,77900,77900,77900,0
|
|
20240620,094200,210103300,77900,77900,77900,77900,3
|
|
20240620,094100,209869600,77900,77900,77900,77900,0
|
|
20240620,094000,209869600,77900,77900,77900,77900,1
|
|
20240620,093900,209791700,77900,77900,77900,77900,0
|
|
20240620,093800,209791700,77900,77900,77900,77900,1
|
|
20240620,093700,209713800,77700,77700,77700,77700,158
|
|
20240620,093600,197437200,77800,77900,77900,77800,136
|
|
20240620,093500,186856300,77900,77800,77900,77800,3
|
|
20240620,093400,186622800,77800,77900,78000,77800,64
|
|
20240620,093300,181635400,77900,77900,77900,77900,5
|
|
20240620,093200,181245900,78000,78000,78000,78000,1
|
|
20240620,093100,181167900,78000,78000,78000,78000,0
|
|
20240620,093000,181167900,78000,78000,78000,78000,0
|
|
20240620,092900,181167900,78000,78000,78000,78000,0
|
|
20240620,092800,181167900,78000,78000,78000,78000,0
|
|
20240620,092700,181167900,78000,78000,78000,78000,13
|
|
20240620,092600,180153900,78000,78000,78000,78000,2
|
|
20240620,092500,179997900,77900,77800,78000,77800,76
|
|
20240620,092400,174073300,78000,77700,78000,77700,186
|
|
20240620,092300,159610400,77700,77700,77700,77700,33
|
|
20240620,092200,157046300,77700,77900,77900,77700,20
|
|
20240620,092100,155488700,77900,78100,78100,77900,49
|
|
20240620,092000,151669400,78100,77600,78100,77600,236
|
|
20240620,091900,133300900,77900,78000,78000,77900,169
|
|
20240620,091800,120131500,78100,78000,78300,78000,120
|
|
20240620,091700,110761100,77900,77900,77900,77900,35
|
|
20240620,091600,108034600,77500,78400,78400,77500,236
|
|
20240620,091500,89654300,78400,78000,78400,78000,22
|
|
20240620,091400,87933900,78300,78300,78300,78300,17
|
|
20240620,091300,86602800,78300,78300,78300,78300,4
|
|
20240620,091200,86289600,78300,77900,78300,77900,322
|
|
20240620,091100,61193000,78200,77900,78200,77900,199
|
|
20240620,091000,45679500,78200,77500,78200,77200,447
|
|
20240620,090900,10893900,77500,77500,77500,77500,0
|
|
20240620,090800,10893900,77500,77300,77500,77300,11
|
|
20240620,090700,10042000,77300,77300,77300,77300,3
|
|
20240620,090600,9810100,77300,77100,77300,77100,2
|
|
20240620,090500,9655700,77000,77000,77000,77000,1
|
|
20240620,090400,9578700,77000,77000,77000,77000,0
|
|
20240620,090300,9578700,77000,77400,77400,77000,3
|
|
20240620,090200,9347300,77400,76900,77400,76800,21
|
|
20240620,090100,7732300,77500,77500,77500,77500,0
|
|
20240620,090000,7732300,77500,77500,77500,77200,100
|