650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194700,770817000,77800,77800,77800,77800,69
|
|
20240621,194600,770817000,77800,77800,77800,77800,0
|
|
20240621,194500,770817000,77800,77800,77800,77800,0
|
|
20240621,194400,770817000,77800,77800,77800,77800,0
|
|
20240621,194300,770817000,77800,77800,77800,77800,0
|
|
20240621,194200,770817000,77800,77800,77800,77800,0
|
|
20240621,194100,770817000,77800,77800,77800,77800,0
|
|
20240621,194000,770817000,77800,77800,77800,77800,0
|
|
20240621,193900,770817000,77800,77800,77800,77800,0
|
|
20240621,193800,770817000,77800,77800,77800,77800,0
|
|
20240621,193700,770817000,77800,77800,77800,77800,0
|
|
20240621,193600,770817000,77800,77800,77800,77800,0
|
|
20240621,193500,770817000,77800,77800,77800,77800,0
|
|
20240621,193400,770817000,77800,77800,77800,77800,0
|
|
20240621,193300,770817000,77800,77800,77800,77800,0
|
|
20240621,193200,770817000,77800,77800,77800,77800,0
|
|
20240621,193100,770817000,77800,77800,77800,77800,0
|
|
20240621,193000,770817000,77800,77800,77800,77800,0
|
|
20240621,192900,770817000,77800,77800,77800,77800,0
|
|
20240621,192800,770817000,77800,77800,77800,77800,0
|
|
20240621,192700,770817000,77800,77800,77800,77800,0
|
|
20240621,192600,770817000,77800,77800,77800,77800,0
|
|
20240621,192500,770817000,77800,77800,77800,77800,0
|
|
20240621,192400,770817000,77800,77800,77800,77800,0
|
|
20240621,192300,770817000,77800,77800,77800,77800,0
|
|
20240621,192200,770817000,77800,77800,77800,77800,0
|
|
20240621,192100,770817000,77800,77800,77800,77800,0
|
|
20240621,192000,770817000,77800,77800,77800,77800,0
|
|
20240621,191900,770817000,77800,77800,77800,77800,0
|
|
20240621,191800,770817000,77800,77800,77800,77800,0
|
|
20240621,191700,770817000,77800,77800,77800,77800,69
|
|
20240621,191600,770817000,77800,77800,77800,77800,0
|
|
20240621,191500,770817000,77800,77800,77800,77800,0
|
|
20240621,191400,770817000,77800,77800,77800,77800,0
|
|
20240621,191300,770817000,77800,77800,77800,77800,0
|
|
20240621,191200,770817000,77800,77800,77800,77800,0
|
|
20240621,191100,770817000,77800,77800,77800,77800,0
|
|
20240621,191000,770817000,77800,77800,77800,77800,0
|
|
20240621,190900,770817000,77800,77800,77800,77800,0
|
|
20240621,190800,770817000,77800,77800,77800,77800,0
|
|
20240621,190700,770817000,77800,77800,77800,77800,0
|
|
20240621,190600,770817000,77800,77800,77800,77800,0
|
|
20240621,190500,770817000,77800,77800,77800,77800,0
|
|
20240621,190400,770817000,77800,77800,77800,77800,0
|
|
20240621,190300,770817000,77800,77800,77800,77800,0
|
|
20240621,190200,770817000,77800,77800,77800,77800,0
|
|
20240621,190100,770817000,77800,77800,77800,77800,0
|
|
20240621,190000,770817000,77800,77800,77800,77800,0
|
|
20240621,185900,770817000,77800,77800,77800,77800,0
|
|
20240621,185800,770817000,77800,77800,77800,77800,0
|
|
20240621,185700,770817000,77800,77800,77800,77800,0
|
|
20240621,185600,770817000,77800,77800,77800,77800,0
|
|
20240621,185500,770817000,77800,77800,77800,77800,0
|
|
20240621,185400,770817000,77800,77800,77800,77800,0
|
|
20240621,185300,770817000,77800,77800,77800,77800,0
|
|
20240621,185200,770817000,77800,77800,77800,77800,0
|
|
20240621,185100,770817000,77800,77800,77800,77800,0
|
|
20240621,185000,770817000,77800,77800,77800,77800,0
|
|
20240621,184900,770817000,77800,77800,77800,77800,0
|
|
20240621,184800,770817000,77800,77800,77800,77800,0
|
|
20240621,184700,770817000,77800,77800,77800,77800,69
|
|
20240621,184600,770817000,77800,77800,77800,77800,0
|
|
20240621,184500,770817000,77800,77800,77800,77800,0
|
|
20240621,184400,770817000,77800,77800,77800,77800,0
|
|
20240621,184300,770817000,77800,77800,77800,77800,0
|
|
20240621,184200,770817000,77800,77800,77800,77800,0
|
|
20240621,184100,770817000,77800,77800,77800,77800,0
|
|
20240621,184000,770817000,77800,77800,77800,77800,0
|
|
20240621,183900,770817000,77800,77800,77800,77800,0
|
|
20240621,183800,770817000,77800,77800,77800,77800,0
|
|
20240621,183700,770817000,77800,77800,77800,77800,0
|
|
20240621,183600,770817000,77800,77800,77800,77800,0
|
|
20240621,183500,770817000,77800,77800,77800,77800,0
|
|
20240621,183400,770817000,77800,77800,77800,77800,0
|
|
20240621,183300,770817000,77800,77800,77800,77800,0
|
|
20240621,183200,770817000,77800,77800,77800,77800,0
|
|
20240621,183100,770817000,77800,77800,77800,77800,0
|
|
20240621,183000,770817000,77800,77800,77800,77800,0
|
|
20240621,182900,770817000,77800,77800,77800,77800,0
|
|
20240621,182800,770817000,77800,77800,77800,77800,0
|
|
20240621,182700,770817000,77800,77800,77800,77800,0
|
|
20240621,182600,770817000,77800,77800,77800,77800,0
|
|
20240621,182500,770817000,77800,77800,77800,77800,0
|
|
20240621,182400,770817000,77800,77800,77800,77800,0
|
|
20240621,182300,770817000,77800,77800,77800,77800,0
|
|
20240621,182200,770817000,77800,77800,77800,77800,0
|
|
20240621,182100,770817000,77800,77800,77800,77800,0
|
|
20240621,182000,770817000,77800,77800,77800,77800,0
|
|
20240621,181900,770817000,77800,77800,77800,77800,0
|
|
20240621,181800,770817000,77800,77800,77800,77800,0
|
|
20240621,181700,770817000,77800,77800,77800,77800,69
|
|
20240621,181600,770817000,77800,77800,77800,77800,0
|
|
20240621,181500,770817000,77800,77800,77800,77800,0
|
|
20240621,181400,770817000,77800,77800,77800,77800,0
|
|
20240621,181300,770817000,77800,77800,77800,77800,0
|
|
20240621,181200,770817000,77800,77800,77800,77800,0
|
|
20240621,181100,770817000,77800,77800,77800,77800,0
|
|
20240621,181000,770817000,77800,77800,77800,77800,0
|
|
20240621,180900,770817000,77800,77800,77800,77800,0
|
|
20240621,180800,770817000,77800,77800,77800,77800,0
|
|
20240621,180700,770817000,77800,77800,77800,77800,0
|
|
20240621,180600,770817000,77800,77800,77800,77800,0
|
|
20240621,180500,770817000,77800,77800,77800,77800,0
|
|
20240621,180400,770817000,77800,77800,77800,77800,0
|
|
20240621,180300,770817000,77800,77800,77800,77800,0
|
|
20240621,180200,770817000,77800,77800,77800,77800,0
|
|
20240621,180100,770817000,77800,77800,77800,77800,0
|
|
20240621,180000,770817000,77800,77800,77800,77800,0
|
|
20240621,175900,770817000,77800,77800,77800,77800,0
|
|
20240621,175800,770817000,77800,77800,77800,77800,0
|
|
20240621,175700,770817000,77800,77800,77800,77800,0
|
|
20240621,175600,770817000,77800,77800,77800,77800,0
|
|
20240621,175500,770817000,77800,77800,77800,77800,0
|
|
20240621,175400,770817000,77800,77800,77800,77800,0
|
|
20240621,175300,770817000,77800,77800,77800,77800,0
|
|
20240621,175200,770817000,77800,77800,77800,77800,0
|
|
20240621,175100,770817000,77800,77800,77800,77800,0
|
|
20240621,175000,770817000,77800,77800,77800,77800,0
|
|
20240621,174900,770817000,77800,77800,77800,77800,0
|
|
20240621,174800,770817000,77800,77800,77800,77800,0
|
|
20240621,174700,770817000,77800,77800,77800,77800,69
|
|
20240621,174600,770817000,77800,77800,77800,77800,0
|
|
20240621,174500,770817000,77800,77800,77800,77800,0
|
|
20240621,174400,770817000,77800,77800,77800,77800,0
|
|
20240621,174300,770817000,77800,77800,77800,77800,0
|
|
20240621,174200,770817000,77800,77800,77800,77800,0
|
|
20240621,174100,770817000,77800,77800,77800,77800,0
|
|
20240621,174000,770817000,77800,77800,77800,77800,0
|
|
20240621,173900,770817000,77800,77800,77800,77800,0
|
|
20240621,173800,770817000,77800,77800,77800,77800,0
|
|
20240621,173700,770817000,77800,77800,77800,77800,0
|
|
20240621,173600,770817000,77800,77800,77800,77800,0
|
|
20240621,173500,770817000,77800,77800,77800,77800,0
|
|
20240621,173400,770817000,77800,77800,77800,77800,0
|
|
20240621,173300,770817000,77800,77800,77800,77800,0
|
|
20240621,173200,770817000,77800,77800,77800,77800,0
|
|
20240621,173100,770817000,77800,77800,77800,77800,0
|
|
20240621,173000,770817000,77800,77800,77800,77800,0
|
|
20240621,172900,770817000,77800,77800,77800,77800,0
|
|
20240621,172800,770817000,77800,77800,77800,77800,0
|
|
20240621,172700,770817000,77800,77800,77800,77800,0
|
|
20240621,172600,770817000,77800,77800,77800,77800,0
|
|
20240621,172500,770817000,77800,77800,77800,77800,0
|
|
20240621,172400,770817000,77800,77800,77800,77800,0
|
|
20240621,172300,770817000,77800,77800,77800,77800,0
|
|
20240621,172200,770817000,77800,77800,77800,77800,0
|
|
20240621,172100,770817000,77800,77800,77800,77800,0
|
|
20240621,172000,770817000,77800,77800,77800,77800,0
|
|
20240621,171900,770817000,77800,77800,77800,77800,0
|
|
20240621,171800,770817000,77800,77800,77800,77800,0
|
|
20240621,171700,770817000,77800,77800,77800,77800,69
|
|
20240621,171600,770817000,77800,77800,77800,77800,0
|
|
20240621,171500,770817000,77800,77800,77800,77800,0
|
|
20240621,171400,770817000,77800,77800,77800,77800,0
|
|
20240621,171300,770817000,77800,77800,77800,77800,0
|
|
20240621,171200,770817000,77800,77800,77800,77800,0
|
|
20240621,171100,770817000,77800,77800,77800,77800,0
|
|
20240621,171000,770817000,77800,77800,77800,77800,0
|
|
20240621,170900,770817000,77800,77800,77800,77800,0
|
|
20240621,170800,770817000,77800,77800,77800,77800,0
|
|
20240621,170700,770817000,77800,77800,77800,77800,0
|
|
20240621,170600,770817000,77800,77800,77800,77800,0
|
|
20240621,170500,770817000,77800,77800,77800,77800,0
|
|
20240621,170400,770817000,77800,77800,77800,77800,0
|
|
20240621,170300,770817000,77800,77800,77800,77800,0
|
|
20240621,170200,770817000,77800,77800,77800,77800,0
|
|
20240621,170100,770817000,77800,77800,77800,77800,0
|
|
20240621,170000,770817000,77800,77800,77800,77800,0
|
|
20240621,165900,770817000,77800,77800,77800,77800,0
|
|
20240621,165800,770817000,77800,77800,77800,77800,0
|
|
20240621,165700,770817000,77800,77800,77800,77800,0
|
|
20240621,165600,770817000,77800,77800,77800,77800,0
|
|
20240621,165500,770817000,77800,77800,77800,77800,0
|
|
20240621,165400,770817000,77800,77800,77800,77800,0
|
|
20240621,165300,770817000,77800,77800,77800,77800,0
|
|
20240621,165200,770817000,77800,77800,77800,77800,0
|
|
20240621,165100,770817000,77800,77800,77800,77800,0
|
|
20240621,165000,770817000,77800,77800,77800,77800,0
|
|
20240621,164900,770817000,77800,77800,77800,77800,0
|
|
20240621,164800,770817000,77800,77800,77800,77800,0
|
|
20240621,164700,770817000,77800,77800,77800,77800,69
|
|
20240621,164600,770817000,77800,77800,77800,77800,0
|
|
20240621,164500,770817000,77800,77800,77800,77800,0
|
|
20240621,164400,770817000,77800,77800,77800,77800,0
|
|
20240621,164300,770817000,77800,77800,77800,77800,0
|
|
20240621,164200,770817000,77800,77800,77800,77800,0
|
|
20240621,164100,770817000,77800,77800,77800,77800,0
|
|
20240621,164000,770817000,77800,77800,77800,77800,0
|
|
20240621,163900,770817000,77800,77800,77800,77800,0
|
|
20240621,163800,770817000,77800,77800,77800,77800,0
|
|
20240621,163700,770817000,77800,77800,77800,77800,0
|
|
20240621,163600,770817000,77800,77800,77800,77800,0
|
|
20240621,163500,770817000,77800,77800,77800,77800,0
|
|
20240621,163400,770817000,77800,77800,77800,77800,0
|
|
20240621,163300,770817000,77800,77800,77800,77800,0
|
|
20240621,163200,770817000,77800,77800,77800,77800,0
|
|
20240621,163100,770817000,77800,77800,77800,77800,0
|
|
20240621,163000,770817000,77800,77800,77800,77800,0
|
|
20240621,162900,770817000,77800,77800,77800,77800,0
|
|
20240621,162800,770817000,77800,77800,77800,77800,0
|
|
20240621,162700,770817000,77800,77800,77800,77800,0
|
|
20240621,162600,770817000,77800,77800,77800,77800,0
|
|
20240621,162500,770817000,77800,77800,77800,77800,0
|
|
20240621,162400,770817000,77800,77800,77800,77800,0
|
|
20240621,162300,770817000,77800,77800,77800,77800,0
|
|
20240621,162200,770817000,77800,77800,77800,77800,0
|
|
20240621,162100,770817000,77800,77800,77800,77800,0
|
|
20240621,162000,770817000,77800,77800,77800,77800,0
|
|
20240621,161900,770817000,77800,77800,77800,77800,0
|
|
20240621,161800,770817000,77800,77800,77800,77800,0
|
|
20240621,161700,770817000,77800,77800,77800,77800,69
|
|
20240621,161600,770817000,77800,77800,77800,77800,0
|
|
20240621,161500,770817000,77800,77800,77800,77800,0
|
|
20240621,161400,770817000,77800,77800,77800,77800,0
|
|
20240621,161300,770817000,77800,77800,77800,77800,0
|
|
20240621,161200,770817000,77800,77800,77800,77800,0
|
|
20240621,161100,770817000,77800,77800,77800,77800,0
|
|
20240621,161000,770817000,77800,77800,77800,77800,0
|
|
20240621,160900,770817000,77800,77800,77800,77800,0
|
|
20240621,160800,770817000,77800,77800,77800,77800,0
|
|
20240621,160700,770817000,77800,77800,77800,77800,0
|
|
20240621,160600,770817000,77800,77800,77800,77800,0
|
|
20240621,160500,770817000,77800,77800,77800,77800,0
|
|
20240621,160400,770817000,77800,77800,77800,77800,0
|
|
20240621,160300,770817000,77800,77800,77800,77800,0
|
|
20240621,160200,770817000,77800,77800,77800,77800,0
|
|
20240621,160100,770817000,77800,77800,77800,77800,0
|
|
20240621,160000,770817000,77800,77800,77800,77800,0
|
|
20240621,155900,770817000,77800,77800,77800,77800,0
|
|
20240621,155800,770817000,77800,77800,77800,77800,0
|
|
20240621,155700,770817000,77800,77800,77800,77800,0
|
|
20240621,155600,770817000,77800,77800,77800,77800,0
|
|
20240621,155500,770817000,77800,77800,77800,77800,0
|
|
20240621,155400,770817000,77800,77800,77800,77800,0
|
|
20240621,155300,770817000,77800,77800,77800,77800,0
|
|
20240621,155200,770817000,77800,77800,77800,77800,0
|
|
20240621,155100,770817000,77800,77800,77800,77800,0
|
|
20240621,155000,770817000,77800,77800,77800,77800,0
|
|
20240621,154900,770817000,77800,77800,77800,77800,0
|
|
20240621,154800,770817000,77800,77800,77800,77800,0
|
|
20240621,154700,770817000,77800,77800,77800,77800,69
|
|
20240621,154600,770817000,77800,77800,77800,77800,0
|
|
20240621,154500,770817000,77800,77800,77800,77800,0
|
|
20240621,154400,770817000,77800,77800,77800,77800,0
|
|
20240621,154300,770817000,77800,77800,77800,77800,0
|
|
20240621,154200,770817000,77800,77800,77800,77800,0
|
|
20240621,154100,770817000,77800,77800,77800,77800,0
|
|
20240621,154000,770817000,77800,77800,77800,77800,0
|
|
20240621,153900,770817000,77800,77800,77800,77800,0
|
|
20240621,153800,770817000,77800,77800,77800,77800,0
|
|
20240621,153700,770817000,77800,77800,77800,77800,0
|
|
20240621,153600,770817000,77800,77800,77800,77800,0
|
|
20240621,153500,770817000,77800,77800,77800,77800,0
|
|
20240621,153400,770817000,77800,77800,77800,77800,0
|
|
20240621,153300,770817000,77800,77800,77800,77800,0
|
|
20240621,153200,770817000,77800,77800,77800,77800,0
|
|
20240621,153100,770817000,77800,77800,77800,77800,0
|
|
20240621,153000,770817000,77800,77800,77800,77800,69
|
|
20240621,152900,765448800,77300,77300,77300,77300,0
|
|
20240621,152800,765448800,77300,77300,77300,77300,0
|
|
20240621,152700,765448800,77300,77300,77300,77300,0
|
|
20240621,152600,765448800,77300,77300,77300,77300,0
|
|
20240621,152500,765448800,77300,77300,77300,77300,0
|
|
20240621,152400,765448800,77300,77300,77300,77300,0
|
|
20240621,152300,765448800,77300,77300,77300,77300,0
|
|
20240621,152200,765448800,77300,77300,77300,77300,0
|
|
20240621,152100,765448800,77300,77300,77300,77300,0
|
|
20240621,152000,765448800,77300,77300,77300,77300,0
|
|
20240621,151900,765448800,77300,77500,77800,77300,10
|
|
20240621,151800,764672200,77500,77300,77500,77300,3
|
|
20240621,151700,764440100,77300,77400,77400,77300,8
|
|
20240621,151600,763821400,77500,77500,77500,77500,6
|
|
20240621,151500,763356400,77500,77500,77500,77500,2
|
|
20240621,151400,763201400,77500,77500,77500,77500,0
|
|
20240621,151300,763201400,77500,77500,77500,77500,10
|
|
20240621,151200,762426400,77400,77400,77400,77400,0
|
|
20240621,151100,762426400,77400,77400,77400,77400,0
|
|
20240621,151000,762426400,77400,77400,77400,77400,1
|
|
20240621,150900,762349000,77400,77400,77400,77400,0
|
|
20240621,150800,762349000,77400,77400,77400,77400,11
|
|
20240621,150700,761497600,77400,77400,77400,77400,0
|
|
20240621,150600,761497600,77400,77400,77400,77300,45
|
|
20240621,150500,758016600,77500,77400,77500,77400,55
|
|
20240621,150400,753756300,77300,77300,77300,77300,0
|
|
20240621,150300,753756300,77300,77300,77300,77300,0
|
|
20240621,150200,753756300,77300,77300,77300,77300,3
|
|
20240621,150100,753524400,77200,77200,77200,77200,0
|
|
20240621,150000,753524400,77200,77400,77400,77200,49
|
|
20240621,145900,749736500,77400,77400,77400,77400,12
|
|
20240621,145800,748807700,77500,77500,77500,77500,69
|
|
20240621,145700,743460200,77500,77500,77500,77500,1
|
|
20240621,145600,743382700,77500,77500,77500,77500,5
|
|
20240621,145500,742995200,77400,77400,77400,77400,10
|
|
20240621,145400,742221200,77400,77400,77400,77400,5
|
|
20240621,145300,741834200,77400,77400,77400,77400,26
|
|
20240621,145200,739821800,77500,77500,77500,77500,8
|
|
20240621,145100,739201800,77300,77300,77300,77300,0
|
|
20240621,145000,739201800,77300,77300,77300,77300,2
|
|
20240621,144900,739047200,77300,77300,77300,77300,2
|
|
20240621,144800,738892600,77500,77400,77500,77400,20
|
|
20240621,144700,737343100,77300,77500,77500,77300,45
|
|
20240621,144600,733859500,77400,77400,77400,77400,0
|
|
20240621,144500,733859500,77400,77400,77400,77400,0
|
|
20240621,144400,733859500,77400,77400,77400,77400,17
|
|
20240621,144300,732543700,77400,77400,77400,77400,0
|
|
20240621,144200,732543700,77400,77400,77400,77400,33
|
|
20240621,144100,729989500,77400,77400,77400,77400,18
|
|
20240621,144000,728596300,77300,77300,77300,77300,2
|
|
20240621,143900,728441700,77200,77200,77300,77200,32
|
|
20240621,143800,725969800,77100,77100,77100,77100,14
|
|
20240621,143700,724890400,76800,76800,76800,76800,8
|
|
20240621,143600,724276000,76800,76800,76800,76800,2
|
|
20240621,143500,724122400,77000,77000,77000,77000,13
|
|
20240621,143400,723121400,77000,77000,77000,77000,2
|
|
20240621,143300,722967400,76800,76800,76800,76800,0
|
|
20240621,143200,722967400,76800,76800,76800,76800,7
|
|
20240621,143100,722429800,76800,76800,76800,76800,0
|
|
20240621,143000,722429800,76800,76800,76800,76800,2
|
|
20240621,142900,722276200,76900,76900,76900,76900,2
|
|
20240621,142800,722122400,76900,76900,76900,76900,2
|
|
20240621,142700,721968600,76900,76900,76900,76900,1
|
|
20240621,142600,721891700,76900,76900,76900,76900,3
|
|
20240621,142500,721661000,76900,76900,76900,76900,2
|
|
20240621,142400,721507200,76900,76900,76900,76900,3
|
|
20240621,142300,721276500,76900,76900,76900,76900,3
|
|
20240621,142200,721045800,76700,76700,76700,76700,0
|
|
20240621,142100,721045800,76700,76700,76700,76700,0
|
|
20240621,142000,721045800,76700,76800,76800,76700,8
|
|
20240621,141900,720432100,76800,76800,76800,76800,0
|
|
20240621,141800,720432100,76800,76800,76800,76800,0
|
|
20240621,141700,720432100,76800,76800,76800,76800,0
|
|
20240621,141600,720432100,76800,76800,76800,76800,0
|
|
20240621,141500,720432100,76800,76800,76800,76800,0
|
|
20240621,141400,720432100,76800,76800,76800,76800,0
|
|
20240621,141300,720432100,76800,76800,76800,76800,0
|
|
20240621,141200,720432100,76800,76800,76800,76800,0
|
|
20240621,141100,720432100,76800,76800,76800,76800,60
|
|
20240621,141000,715824100,76700,76700,76700,76700,5
|
|
20240621,140900,715440600,76700,76700,76700,76700,0
|
|
20240621,140800,715440600,76700,76800,76800,76700,125
|
|
20240621,140700,705843900,76800,76800,76800,76800,3
|
|
20240621,140600,705613500,77000,77000,77000,77000,0
|
|
20240621,140500,705613500,77000,77000,77000,77000,0
|
|
20240621,140400,705613500,77000,77000,77000,77000,0
|
|
20240621,140300,705613500,77000,77000,77000,77000,7
|
|
20240621,140200,705074500,77000,77000,77000,77000,0
|
|
20240621,140100,705074500,77000,77000,77000,77000,0
|
|
20240621,140000,705074500,77000,77000,77000,77000,0
|
|
20240621,135900,705074500,77000,77000,77000,77000,0
|
|
20240621,135800,705074500,77000,77000,77000,77000,0
|
|
20240621,135700,705074500,77000,77000,77000,77000,0
|
|
20240621,135600,705074500,77000,77000,77000,77000,2
|
|
20240621,135500,704920500,76900,76900,76900,76900,0
|
|
20240621,135400,704920500,76900,76900,76900,76900,0
|
|
20240621,135300,704920500,76900,76900,76900,76900,4
|
|
20240621,135200,704612900,77000,77000,77000,77000,0
|
|
20240621,135100,704612900,77000,77000,77000,77000,1
|
|
20240621,135000,704535900,76800,76800,76800,76800,4
|
|
20240621,134900,704228700,76900,76900,76900,76900,0
|
|
20240621,134800,704228700,76900,76900,76900,76900,0
|
|
20240621,134700,704228700,76900,76900,76900,76900,0
|
|
20240621,134600,704228700,76900,76900,76900,76900,20
|
|
20240621,134500,702690700,77100,77100,77100,77100,0
|
|
20240621,134400,702690700,77100,77100,77100,77100,0
|
|
20240621,134300,702690700,77100,77100,77100,77100,2
|
|
20240621,134200,702536500,76900,76900,76900,76900,0
|
|
20240621,134100,702536500,76900,76900,76900,76900,0
|
|
20240621,134000,702536500,76900,76900,76900,76900,0
|
|
20240621,133900,702536500,76900,76900,76900,76900,0
|
|
20240621,133800,702536500,76900,76900,76900,76900,0
|
|
20240621,133700,702536500,76900,76900,76900,76900,0
|
|
20240621,133600,702536500,76900,76900,76900,76900,450
|
|
20240621,133500,667931500,77000,77100,77400,76900,679
|
|
20240621,133400,615650800,77200,77200,77200,77200,0
|
|
20240621,133300,615650800,77200,77200,77200,77200,0
|
|
20240621,133200,615650800,77200,77200,77200,77200,0
|
|
20240621,133100,615650800,77200,77200,77200,77200,93
|
|
20240621,133000,608471200,77200,77200,77400,77200,129
|
|
20240621,132900,598510800,77300,77300,77300,77300,0
|
|
20240621,132800,598510800,77300,77300,77300,77300,1
|
|
20240621,132700,598433500,77300,77300,77300,77300,1
|
|
20240621,132600,598356200,77300,77300,77300,77300,7
|
|
20240621,132500,597815100,77300,77300,77300,77300,0
|
|
20240621,132400,597815100,77300,77300,77300,77300,0
|
|
20240621,132300,597815100,77300,77300,77300,77300,0
|
|
20240621,132200,597815100,77300,77300,77300,77300,0
|
|
20240621,132100,597815100,77300,77400,77400,77300,238
|
|
20240621,132000,579416600,77500,77500,77500,77500,0
|
|
20240621,131900,579416600,77500,77500,77500,77500,0
|
|
20240621,131800,579416600,77500,77400,77500,77400,160
|
|
20240621,131700,567031600,77500,77500,77500,77500,9
|
|
20240621,131600,566334100,77500,77500,77500,77500,16
|
|
20240621,131500,565094100,77300,77300,77300,77300,0
|
|
20240621,131400,565094100,77300,77300,77300,77300,0
|
|
20240621,131300,565094100,77300,77300,77300,77300,7
|
|
20240621,131200,564553000,77300,77300,77300,77300,0
|
|
20240621,131100,564553000,77300,77300,77300,77300,0
|
|
20240621,131000,564553000,77300,77500,77500,77300,5
|
|
20240621,130900,564165700,77300,77300,77300,77300,0
|
|
20240621,130800,564165700,77300,77300,77300,77300,0
|
|
20240621,130700,564165700,77300,77300,77300,77300,28
|
|
20240621,130600,562001300,77500,77500,77500,77500,0
|
|
20240621,130500,562001300,77500,77500,77500,77500,0
|
|
20240621,130400,562001300,77500,77500,77500,77500,0
|
|
20240621,130300,562001300,77500,77500,77500,77500,0
|
|
20240621,130200,562001300,77500,77500,77500,77500,0
|
|
20240621,130100,562001300,77500,77500,77500,77500,0
|
|
20240621,130000,562001300,77500,77300,77500,77300,2
|
|
20240621,125900,561846500,77300,77300,77400,77300,50
|
|
20240621,125800,557978200,77300,77300,77300,77300,1
|
|
20240621,125700,557900900,77300,77300,77300,77300,2
|
|
20240621,125600,557746300,77300,77300,77300,77300,1
|
|
20240621,125500,557669000,77400,77400,77400,77400,122
|
|
20240621,125400,548226200,77500,77500,77500,77500,10
|
|
20240621,125300,547451200,77500,77600,77600,77500,7
|
|
20240621,125200,546908100,77600,77600,77600,77600,2
|
|
20240621,125100,546752900,77600,77600,77600,77600,2
|
|
20240621,125000,546597700,77600,77700,77700,77600,26
|
|
20240621,124900,544577600,77600,77600,77600,77600,1
|
|
20240621,124800,544500000,77600,77600,77600,77600,0
|
|
20240621,124700,544500000,77600,77600,77600,77600,2
|
|
20240621,124600,544344800,77600,77600,77600,77600,1
|
|
20240621,124500,544267200,77600,77600,77600,77600,2
|
|
20240621,124400,544112000,77600,77600,77600,77600,3
|
|
20240621,124300,543879200,77600,77600,77600,77600,2
|
|
20240621,124200,543724000,77600,77600,77600,77600,0
|
|
20240621,124100,543724000,77600,77600,77600,77600,1
|
|
20240621,124000,543646400,77900,77700,77900,77600,190
|
|
20240621,123900,528874300,77700,77700,77700,77700,1
|
|
20240621,123800,528796600,77700,77700,77700,77700,2
|
|
20240621,123700,528641200,77900,77600,77900,77600,116
|
|
20240621,123600,519627900,77600,77600,77600,77600,100
|
|
20240621,123500,511867900,77600,77500,77600,77500,25
|
|
20240621,123400,509928100,77500,77500,77500,77500,1
|
|
20240621,123300,509850600,77500,77500,77500,77500,3
|
|
20240621,123200,509618100,77500,77500,77500,77500,1
|
|
20240621,123100,509540600,77500,77500,77500,77500,9
|
|
20240621,123000,508843100,77500,77500,77500,77500,2
|
|
20240621,122900,508688100,77500,77500,77500,77500,1
|
|
20240621,122800,508610600,77500,77500,77500,77500,2
|
|
20240621,122700,508455600,77500,77500,77500,77500,1
|
|
20240621,122600,508378100,77500,77500,77500,77500,1
|
|
20240621,122500,508300600,77500,77500,77500,77500,2
|
|
20240621,122400,508145600,77500,77500,77500,77500,0
|
|
20240621,122300,508145600,77500,77500,77500,77500,1
|
|
20240621,122200,508068100,77500,77400,77500,77400,3
|
|
20240621,122100,507835800,77500,77400,77500,77400,101
|
|
20240621,122000,500008400,77500,77400,77500,77300,69
|
|
20240621,121900,494667900,77900,77500,77900,77500,335
|
|
20240621,121800,468699900,77400,77400,77400,77400,1
|
|
20240621,121700,468622500,77400,77400,77400,77400,2
|
|
20240621,121600,468467700,77400,77400,77400,77400,1
|
|
20240621,121500,468390300,77400,77400,77400,77400,3
|
|
20240621,121400,468158100,77400,77400,77400,77400,1
|
|
20240621,121300,468080700,77400,77400,77400,77400,6
|
|
20240621,121200,467616300,77400,77400,77400,77400,2
|
|
20240621,121100,467461500,77400,77500,77500,77400,2
|
|
20240621,121000,467306600,77400,77400,77400,77400,4
|
|
20240621,120900,466997000,77400,77400,77400,77400,1
|
|
20240621,120800,466919600,77400,77400,77400,77400,2
|
|
20240621,120700,466764800,77400,77400,77400,77400,0
|
|
20240621,120600,466764800,77400,77400,77400,77400,1
|
|
20240621,120500,466687400,77500,77400,77500,77400,22
|
|
20240621,120400,464984200,77500,77300,77500,77300,24
|
|
20240621,120300,463126200,77300,77300,77300,77300,2
|
|
20240621,120200,462971600,77300,77300,77300,77300,1
|
|
20240621,120100,462894300,77300,77300,77300,77300,0
|
|
20240621,120000,462894300,77300,77300,77300,77300,2
|
|
20240621,115900,462739700,77300,77300,77300,77300,1
|
|
20240621,115800,462662400,77300,77300,77400,77300,176
|
|
20240621,115700,449055500,77200,77200,77200,77200,1
|
|
20240621,115600,448978300,77200,77200,77200,77200,2
|
|
20240621,115500,448823900,77200,77200,77200,77200,0
|
|
20240621,115400,448823900,77200,77200,77200,77200,1
|
|
20240621,115300,448746700,77200,77400,77400,77200,123
|
|
20240621,115200,439236400,77400,77400,77400,77400,1
|
|
20240621,115100,439159000,77400,77400,77400,77400,1
|
|
20240621,115000,439081600,77400,77400,77400,77400,3
|
|
20240621,114900,438849400,77400,77400,77400,77400,0
|
|
20240621,114800,438849400,77400,77400,77400,77400,2
|
|
20240621,114700,438694600,77400,77400,77400,77400,5
|
|
20240621,114600,438307600,77300,77300,77300,77300,1
|
|
20240621,114500,438230300,77400,77400,77400,77400,24
|
|
20240621,114400,436372700,77400,77400,77400,77400,1
|
|
20240621,114300,436295300,77400,77400,77400,77400,0
|
|
20240621,114200,436295300,77400,77400,77400,77400,2
|
|
20240621,114100,436140500,77400,77400,77400,77400,1
|
|
20240621,114000,436063100,77500,77500,77500,77400,4
|
|
20240621,113900,435753300,77400,77300,77500,77300,129
|
|
20240621,113800,425779700,77100,77100,77100,77100,0
|
|
20240621,113700,425779700,77100,77300,77300,77100,62
|
|
20240621,113600,420993700,77300,77400,77400,77300,2
|
|
20240621,113500,420839000,77300,77300,77300,77300,2
|
|
20240621,113400,420684400,77300,77300,77300,77300,9
|
|
20240621,113300,419988700,77300,77300,77300,77300,2
|
|
20240621,113200,419834100,77300,77300,77300,77300,20
|
|
20240621,113100,418288100,77300,77300,77300,77300,40
|
|
20240621,113000,415196100,77300,77300,77300,77300,25
|
|
20240621,112900,413263600,77300,77300,77400,77300,43
|
|
20240621,112800,409938900,77300,77400,77400,77200,26
|
|
20240621,112700,407928300,77300,77800,77800,77300,229
|
|
20240621,112600,390210000,77800,78000,78000,77800,53
|
|
20240621,112500,386086400,77800,77700,78100,77700,102
|
|
20240621,112400,378141200,77500,77400,77800,77400,352
|
|
20240621,112300,350864100,77400,77300,77400,77200,26
|
|
20240621,112200,348854100,77300,77200,77300,77200,102
|
|
20240621,112100,340977900,77200,77100,77200,77100,12
|
|
20240621,112000,340051700,77100,77100,77100,77100,0
|
|
20240621,111900,340051700,77100,77100,77100,77100,71
|
|
20240621,111800,334577600,77100,77100,77100,77100,2
|
|
20240621,111700,334423400,77100,77100,77100,77100,1
|
|
20240621,111600,334346300,77000,77000,77000,77000,1
|
|
20240621,111500,334269300,77000,77000,77100,77000,8
|
|
20240621,111400,333653200,77000,77000,77000,77000,0
|
|
20240621,111300,333653200,77000,77100,77100,77000,2
|
|
20240621,111200,333499100,77000,77000,77000,77000,2
|
|
20240621,111100,333345100,77000,77000,77000,77000,3
|
|
20240621,111000,333114100,77000,77000,77000,77000,6
|
|
20240621,110900,332652100,77100,77100,77200,77100,141
|
|
20240621,110800,321780700,77200,77200,77200,77200,1
|
|
20240621,110700,321703500,77100,77100,77100,77100,2
|
|
20240621,110600,321549300,77200,77100,77200,77100,3
|
|
20240621,110500,321317900,77100,77100,77100,77100,2
|
|
20240621,110400,321163700,77100,77100,77100,77100,1
|
|
20240621,110300,321086600,77100,77100,77100,77100,30
|
|
20240621,110200,318773600,77100,77100,77100,77100,0
|
|
20240621,110100,318773600,77100,77100,77100,77100,3
|
|
20240621,110000,318542300,77200,77200,77200,77100,9
|
|
20240621,105900,317847700,77100,77100,77100,77100,1
|
|
20240621,105800,317770600,77100,77100,77100,77100,2
|
|
20240621,105700,317616400,77100,77100,77100,77100,0
|
|
20240621,105600,317616400,77100,77100,77100,77100,1
|
|
20240621,105500,317539300,77200,77100,77200,77100,3
|
|
20240621,105400,317307900,77100,77100,77100,77100,1
|
|
20240621,105300,317230800,77100,77100,77100,77100,2
|
|
20240621,105200,317076600,77100,77100,77100,77100,1
|
|
20240621,105100,316999500,77200,77200,77200,77200,15
|
|
20240621,105000,315841500,77200,77300,77300,77200,14
|
|
20240621,104900,314759700,77200,77200,77300,77200,4
|
|
20240621,104800,314450800,77100,77100,77100,77100,2
|
|
20240621,104700,314296600,77100,77200,77200,77100,160
|
|
20240621,104600,301945600,77200,77200,77200,77200,2
|
|
20240621,104500,301791200,77200,77200,77200,77200,9
|
|
20240621,104400,301096400,77200,77300,77300,77200,43
|
|
20240621,104300,297772600,77300,77300,77300,77300,40
|
|
20240621,104200,294680600,77300,77300,77300,77300,6
|
|
20240621,104100,294216800,77400,77400,77400,77300,4
|
|
20240621,104000,293907300,77300,77200,77300,77200,3
|
|
20240621,103900,293675600,77400,77400,77400,77400,12
|
|
20240621,103800,292746800,77400,77500,77500,77400,82
|
|
20240621,103700,286399800,77400,77500,77500,77400,3
|
|
20240621,103600,286167500,77500,77400,77500,77400,5
|
|
20240621,103500,285780100,77500,77400,77500,77400,62
|
|
20240621,103400,280980300,77400,77300,77500,77200,179
|
|
20240621,103300,267146200,77300,77300,77300,77300,0
|
|
20240621,103200,267146200,77300,77200,77400,77200,78
|
|
20240621,103100,261120300,77100,77100,77100,77100,4
|
|
20240621,103000,260811900,77100,77100,77200,77100,11
|
|
20240621,102900,259963100,77200,77100,77300,77100,90
|
|
20240621,102800,253019300,77300,77000,77300,77000,73
|
|
20240621,102700,247377000,77300,76900,77300,76900,343
|
|
20240621,102600,220952700,76900,76800,76900,76800,4
|
|
20240621,102500,220645400,76700,76700,76700,76700,28
|
|
20240621,102400,218497800,76700,76700,76700,76700,1
|
|
20240621,102300,218421100,76800,76800,76800,76800,1
|
|
20240621,102200,218344300,76700,76700,76700,76700,1
|
|
20240621,102100,218267600,76900,76800,76900,76700,11
|
|
20240621,102000,217422500,76700,76800,76800,76700,12
|
|
20240621,101900,216501100,76700,76700,76700,76700,1
|
|
20240621,101800,216424400,76700,76700,76700,76700,3
|
|
20240621,101700,216194300,76700,76700,76700,76700,1
|
|
20240621,101600,216117600,76900,76800,76900,76800,14
|
|
20240621,101500,215042000,76700,76700,76700,76700,2
|
|
20240621,101400,214888600,76700,76800,76800,76700,3
|
|
20240621,101300,214658300,76700,76700,76700,76700,2
|
|
20240621,101200,214504900,76700,76800,76800,76700,2
|
|
20240621,101100,214351400,76500,76600,76600,76500,6
|
|
20240621,101000,213892000,76600,76600,76600,76600,3
|
|
20240621,100900,213662200,76600,76600,76600,76600,1
|
|
20240621,100800,213585600,76800,76700,76800,76600,16
|
|
20240621,100700,212359500,76900,76600,76900,76600,3
|
|
20240621,100600,212129400,76900,76700,76900,76700,13
|
|
20240621,100500,211132100,76800,76800,76800,76800,2
|
|
20240621,100400,210978500,76900,76800,76900,76800,89
|
|
20240621,100300,204143200,77000,76900,77000,76800,12
|
|
20240621,100200,203219800,76900,76900,76900,76900,13
|
|
20240621,100100,202220100,77000,76900,77000,76800,65
|
|
20240621,100000,197221500,76900,76800,76900,76800,5
|
|
20240621,095900,196837200,76900,76700,76900,76700,10
|
|
20240621,095800,196068500,76800,76800,76800,76800,0
|
|
20240621,095700,196068500,76800,76800,76800,76700,24
|
|
20240621,095600,194225500,76800,76800,76800,76700,10
|
|
20240621,095500,193457600,76500,76500,76500,76500,2
|
|
20240621,095400,193304600,76500,76500,76500,76500,1
|
|
20240621,095300,193228100,76800,76500,76800,76500,3
|
|
20240621,095200,192998300,76500,76500,76500,76500,0
|
|
20240621,095100,192998300,76500,76700,76700,76500,17
|
|
20240621,095000,191694600,76800,76800,76800,76800,10
|
|
20240621,094900,190926600,76900,77100,77100,76800,71
|
|
20240621,094800,185465100,77100,76700,77100,76600,94
|
|
20240621,094700,178250000,76400,76400,76400,76400,1
|
|
20240621,094600,178173600,76600,76600,76600,76600,0
|
|
20240621,094500,178173600,76600,76300,76700,76300,139
|
|
20240621,094400,167542200,76300,76200,76300,76200,6
|
|
20240621,094300,167084500,76100,76100,76100,76100,12
|
|
20240621,094200,166171300,76300,76100,76300,76100,53
|
|
20240621,094100,162128600,76200,76200,76200,76100,6
|
|
20240621,094000,161671600,76100,76100,76200,76100,4
|
|
20240621,093900,161367100,76100,76200,76300,76100,160
|
|
20240621,093800,149184300,76100,76100,76100,76100,4
|
|
20240621,093700,148879900,76200,76400,76400,76100,160
|
|
20240621,093600,136698800,76200,76200,76500,76200,13
|
|
20240621,093500,135707900,76200,76200,76200,76200,17
|
|
20240621,093400,134412500,76200,76200,76200,76200,98
|
|
20240621,093300,126944900,76200,76200,76200,76200,21
|
|
20240621,093200,125344700,76600,76600,76600,76200,5
|
|
20240621,093100,124962500,76600,76000,76600,76000,129
|
|
20240621,093000,115129900,76000,76000,76000,76000,6
|
|
20240621,092900,114673900,76000,76000,76000,76000,18
|
|
20240621,092800,113305900,76000,76000,76000,76000,1
|
|
20240621,092700,113229900,76000,76000,76000,76000,2
|
|
20240621,092600,113077900,76200,76400,76400,76200,30
|
|
20240621,092500,110789200,76500,76500,76500,76500,8
|
|
20240621,092400,110177200,76600,76500,76600,76500,6
|
|
20240621,092300,109717700,76600,76500,76600,76400,5
|
|
20240621,092200,109335100,76500,76700,76700,76500,59
|
|
20240621,092100,104812800,76600,76600,76600,76600,1
|
|
20240621,092000,104736200,76500,76300,76500,76300,333
|
|
20240621,091900,79278500,76200,75900,76200,75900,7
|
|
20240621,091800,78745400,76200,75900,76200,75900,170
|
|
20240621,091700,65833600,75800,75800,75800,75800,0
|
|
20240621,091600,65833600,75800,76000,76300,75800,342
|
|
20240621,091500,39853500,76000,76000,76000,76000,2
|
|
20240621,091400,39701500,75900,75900,76200,75900,57
|
|
20240621,091300,35371700,76000,76000,76000,76000,57
|
|
20240621,091200,31039700,76000,76200,76200,76000,245
|
|
20240621,091100,12371400,76300,76400,76400,76300,48
|
|
20240621,091000,8706100,76400,76500,76500,76400,3
|
|
20240621,090900,8476800,76400,76400,76400,76400,1
|
|
20240621,090800,8400400,76400,76400,76400,76400,2
|
|
20240621,090700,8247600,76400,76500,76500,76400,5
|
|
20240621,090600,7865300,76400,76400,76400,76400,2
|
|
20240621,090500,7712500,76400,76400,76400,76400,10
|
|
20240621,090400,6948500,76400,76400,76400,76400,8
|
|
20240621,090300,6337300,76400,77100,77100,76400,3
|
|
20240621,090200,6107400,76400,76400,76400,76400,1
|
|
20240621,090100,6031000,76800,76200,76800,76200,18
|
|
20240621,090000,4649200,76700,76200,76700,76200,61
|