595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185200,15387407700,79200,79200,79200,79200,2293
|
|
20240617,185100,15387407700,79200,79200,79200,79200,0
|
|
20240617,185000,15387407700,79200,79200,79200,79200,0
|
|
20240617,184900,15387407700,79200,79200,79200,79200,0
|
|
20240617,184800,15387407700,79200,79200,79200,79200,0
|
|
20240617,184700,15387407700,79200,79200,79200,79200,0
|
|
20240617,184600,15387407700,79200,79200,79200,79200,0
|
|
20240617,184500,15387407700,79200,79200,79200,79200,0
|
|
20240617,184400,15387407700,79200,79200,79200,79200,0
|
|
20240617,184300,15387407700,79200,79200,79200,79200,0
|
|
20240617,184200,15387407700,79200,79200,79200,79200,0
|
|
20240617,184100,15387407700,79200,79200,79200,79200,0
|
|
20240617,184000,15387407700,79200,79200,79200,79200,0
|
|
20240617,183900,15387407700,79200,79200,79200,79200,0
|
|
20240617,183800,15387407700,79200,79200,79200,79200,0
|
|
20240617,183700,15387407700,79200,79200,79200,79200,0
|
|
20240617,183600,15387407700,79200,79200,79200,79200,0
|
|
20240617,183500,15387407700,79200,79200,79200,79200,0
|
|
20240617,183400,15387407700,79200,79200,79200,79200,0
|
|
20240617,183300,15387407700,79200,79200,79200,79200,0
|
|
20240617,183200,15387407700,79200,79200,79200,79200,0
|
|
20240617,183100,15387407700,79200,79200,79200,79200,0
|
|
20240617,183000,15387407700,79200,79200,79200,79200,0
|
|
20240617,182900,15387407700,79200,79200,79200,79200,0
|
|
20240617,182800,15387407700,79200,79200,79200,79200,0
|
|
20240617,182700,15387407700,79200,79200,79200,79200,0
|
|
20240617,182600,15387407700,79200,79200,79200,79200,0
|
|
20240617,182500,15387407700,79200,79200,79200,79200,0
|
|
20240617,182400,15387407700,79200,79200,79200,79200,0
|
|
20240617,182300,15387407700,79200,79200,79200,79200,0
|
|
20240617,182200,15387407700,79200,79200,79200,79200,2293
|
|
20240617,182100,15387407700,79200,79200,79200,79200,0
|
|
20240617,182000,15387407700,79200,79200,79200,79200,0
|
|
20240617,181900,15387407700,79200,79200,79200,79200,0
|
|
20240617,181800,15387407700,79200,79200,79200,79200,0
|
|
20240617,181700,15387407700,79200,79200,79200,79200,0
|
|
20240617,181600,15387407700,79200,79200,79200,79200,0
|
|
20240617,181500,15387407700,79200,79200,79200,79200,0
|
|
20240617,181400,15387407700,79200,79200,79200,79200,0
|
|
20240617,181300,15387407700,79200,79200,79200,79200,0
|
|
20240617,181200,15387407700,79200,79200,79200,79200,0
|
|
20240617,181100,15387407700,79200,79200,79200,79200,0
|
|
20240617,181000,15387407700,79200,79200,79200,79200,0
|
|
20240617,180900,15387407700,79200,79200,79200,79200,0
|
|
20240617,180800,15387407700,79200,79200,79200,79200,0
|
|
20240617,180700,15387407700,79200,79200,79200,79200,0
|
|
20240617,180600,15387407700,79200,79200,79200,79200,0
|
|
20240617,180500,15387407700,79200,79200,79200,79200,0
|
|
20240617,180400,15387407700,79200,79200,79200,79200,0
|
|
20240617,180300,15387407700,79200,79200,79200,79200,0
|
|
20240617,180200,15387407700,79200,79200,79200,79200,0
|
|
20240617,180100,15387407700,79200,79200,79200,79200,0
|
|
20240617,180000,15387407700,79200,79200,79200,79200,0
|
|
20240617,175900,15387407700,79200,79200,79200,79200,0
|
|
20240617,175800,15387407700,79200,79200,79200,79200,0
|
|
20240617,175700,15387407700,79200,79200,79200,79200,0
|
|
20240617,175600,15387407700,79200,79200,79200,79200,0
|
|
20240617,175500,15387407700,79200,79200,79200,79200,0
|
|
20240617,175400,15387407700,79200,79200,79200,79200,0
|
|
20240617,175300,15387407700,79200,79200,79200,79200,0
|
|
20240617,175200,15387407700,79200,79200,79200,79200,2293
|
|
20240617,175100,15387407700,79200,79200,79200,79200,0
|
|
20240617,175000,15387407700,79200,79200,79200,79200,0
|
|
20240617,174900,15387407700,79200,79200,79200,79200,0
|
|
20240617,174800,15387407700,79200,79200,79200,79200,0
|
|
20240617,174700,15387407700,79200,79200,79200,79200,0
|
|
20240617,174600,15387407700,79200,79200,79200,79200,0
|
|
20240617,174500,15387407700,79200,79200,79200,79200,0
|
|
20240617,174400,15387407700,79200,79200,79200,79200,0
|
|
20240617,174300,15387407700,79200,79200,79200,79200,0
|
|
20240617,174200,15387407700,79200,79200,79200,79200,0
|
|
20240617,174100,15387407700,79200,79200,79200,79200,0
|
|
20240617,174000,15387407700,79200,79200,79200,79200,0
|
|
20240617,173900,15387407700,79200,79200,79200,79200,0
|
|
20240617,173800,15387407700,79200,79200,79200,79200,0
|
|
20240617,173700,15387407700,79200,79200,79200,79200,0
|
|
20240617,173600,15387407700,79200,79200,79200,79200,0
|
|
20240617,173500,15387407700,79200,79200,79200,79200,0
|
|
20240617,173400,15387407700,79200,79200,79200,79200,0
|
|
20240617,173300,15387407700,79200,79200,79200,79200,0
|
|
20240617,173200,15387407700,79200,79200,79200,79200,0
|
|
20240617,173100,15387407700,79200,79200,79200,79200,0
|
|
20240617,173000,15387407700,79200,79200,79200,79200,0
|
|
20240617,172900,15387407700,79200,79200,79200,79200,0
|
|
20240617,172800,15387407700,79200,79200,79200,79200,0
|
|
20240617,172700,15387407700,79200,79200,79200,79200,0
|
|
20240617,172600,15387407700,79200,79200,79200,79200,0
|
|
20240617,172500,15387407700,79200,79200,79200,79200,0
|
|
20240617,172400,15387407700,79200,79200,79200,79200,0
|
|
20240617,172300,15387407700,79200,79200,79200,79200,0
|
|
20240617,172200,15387407700,79200,79200,79200,79200,2293
|
|
20240617,172100,15387407700,79200,79200,79200,79200,0
|
|
20240617,172000,15387407700,79200,79200,79200,79200,0
|
|
20240617,171900,15387407700,79200,79200,79200,79200,0
|
|
20240617,171800,15387407700,79200,79200,79200,79200,0
|
|
20240617,171700,15387407700,79200,79200,79200,79200,0
|
|
20240617,171600,15387407700,79200,79200,79200,79200,0
|
|
20240617,171500,15387407700,79200,79200,79200,79200,0
|
|
20240617,171400,15387407700,79200,79200,79200,79200,0
|
|
20240617,171300,15387407700,79200,79200,79200,79200,0
|
|
20240617,171200,15387407700,79200,79200,79200,79200,0
|
|
20240617,171100,15387407700,79200,79200,79200,79200,0
|
|
20240617,171000,15387407700,79200,79200,79200,79200,0
|
|
20240617,170900,15387407700,79200,79200,79200,79200,0
|
|
20240617,170800,15387407700,79200,79200,79200,79200,0
|
|
20240617,170700,15387407700,79200,79200,79200,79200,0
|
|
20240617,170600,15387407700,79200,79200,79200,79200,0
|
|
20240617,170500,15387407700,79200,79200,79200,79200,0
|
|
20240617,170400,15387407700,79200,79200,79200,79200,0
|
|
20240617,170300,15387407700,79200,79200,79200,79200,0
|
|
20240617,170200,15387407700,79200,79200,79200,79200,0
|
|
20240617,170100,15387407700,79200,79200,79200,79200,0
|
|
20240617,170000,15387407700,79200,79200,79200,79200,0
|
|
20240617,165900,15387407700,79200,79200,79200,79200,0
|
|
20240617,165800,15387407700,79200,79200,79200,79200,0
|
|
20240617,165700,15387407700,79200,79200,79200,79200,0
|
|
20240617,165600,15387407700,79200,79200,79200,79200,0
|
|
20240617,165500,15387407700,79200,79200,79200,79200,0
|
|
20240617,165400,15387407700,79200,79200,79200,79200,0
|
|
20240617,165300,15387407700,79200,79200,79200,79200,0
|
|
20240617,165200,15387407700,79200,79200,79200,79200,2293
|
|
20240617,165100,15387407700,79200,79200,79200,79200,0
|
|
20240617,165000,15387407700,79200,79200,79200,79200,0
|
|
20240617,164900,15387407700,79200,79200,79200,79200,0
|
|
20240617,164800,15387407700,79200,79200,79200,79200,0
|
|
20240617,164700,15387407700,79200,79200,79200,79200,0
|
|
20240617,164600,15387407700,79200,79200,79200,79200,0
|
|
20240617,164500,15387407700,79200,79200,79200,79200,0
|
|
20240617,164400,15387407700,79200,79200,79200,79200,0
|
|
20240617,164300,15387407700,79200,79200,79200,79200,0
|
|
20240617,164200,15387407700,79200,79200,79200,79200,0
|
|
20240617,164100,15387407700,79200,79200,79200,79200,0
|
|
20240617,164000,15387407700,79200,79200,79200,79200,0
|
|
20240617,163900,15387407700,79200,79200,79200,79200,0
|
|
20240617,163800,15387407700,79200,79200,79200,79200,0
|
|
20240617,163700,15387407700,79200,79200,79200,79200,0
|
|
20240617,163600,15387407700,79200,79200,79200,79200,0
|
|
20240617,163500,15387407700,79200,79200,79200,79200,0
|
|
20240617,163400,15387407700,79200,79200,79200,79200,0
|
|
20240617,163300,15387407700,79200,79200,79200,79200,0
|
|
20240617,163200,15387407700,79200,79200,79200,79200,0
|
|
20240617,163100,15387407700,79200,79200,79200,79200,0
|
|
20240617,163000,15387407700,79200,79200,79200,79200,0
|
|
20240617,162900,15387407700,79200,79200,79200,79200,0
|
|
20240617,162800,15387407700,79200,79200,79200,79200,0
|
|
20240617,162700,15387407700,79200,79200,79200,79200,0
|
|
20240617,162600,15387407700,79200,79200,79200,79200,0
|
|
20240617,162500,15387407700,79200,79200,79200,79200,0
|
|
20240617,162400,15387407700,79200,79200,79200,79200,0
|
|
20240617,162300,15387407700,79200,79200,79200,79200,0
|
|
20240617,162200,15387407700,79200,79200,79200,79200,2293
|
|
20240617,162100,15387407700,79200,79200,79200,79200,0
|
|
20240617,162000,15387407700,79200,79200,79200,79200,0
|
|
20240617,161900,15387407700,79200,79200,79200,79200,0
|
|
20240617,161800,15387407700,79200,79200,79200,79200,0
|
|
20240617,161700,15387407700,79200,79200,79200,79200,0
|
|
20240617,161600,15387407700,79200,79200,79200,79200,0
|
|
20240617,161500,15387407700,79200,79200,79200,79200,0
|
|
20240617,161400,15387407700,79200,79200,79200,79200,0
|
|
20240617,161300,15387407700,79200,79200,79200,79200,0
|
|
20240617,161200,15387407700,79200,79200,79200,79200,0
|
|
20240617,161100,15387407700,79200,79200,79200,79200,0
|
|
20240617,161000,15387407700,79200,79200,79200,79200,0
|
|
20240617,160900,15387407700,79200,79200,79200,79200,0
|
|
20240617,160800,15387407700,79200,79200,79200,79200,0
|
|
20240617,160700,15387407700,79200,79200,79200,79200,0
|
|
20240617,160600,15387407700,79200,79200,79200,79200,0
|
|
20240617,160500,15387407700,79200,79200,79200,79200,0
|
|
20240617,160400,15387407700,79200,79200,79200,79200,0
|
|
20240617,160300,15387407700,79200,79200,79200,79200,0
|
|
20240617,160200,15387407700,79200,79200,79200,79200,0
|
|
20240617,160100,15387407700,79200,79200,79200,79200,0
|
|
20240617,160000,15387407700,79200,79200,79200,79200,0
|
|
20240617,155900,15387407700,79200,79200,79200,79200,0
|
|
20240617,155800,15387407700,79200,79200,79200,79200,0
|
|
20240617,155700,15387407700,79200,79200,79200,79200,0
|
|
20240617,155600,15387407700,79200,79200,79200,79200,0
|
|
20240617,155500,15387407700,79200,79200,79200,79200,0
|
|
20240617,155400,15387407700,79200,79200,79200,79200,0
|
|
20240617,155300,15387407700,79200,79200,79200,79200,0
|
|
20240617,155200,15387407700,79200,79200,79200,79200,2293
|
|
20240617,155100,15387407700,79200,79200,79200,79200,0
|
|
20240617,155000,15387407700,79200,79200,79200,79200,0
|
|
20240617,154900,15387407700,79200,79200,79200,79200,0
|
|
20240617,154800,15387407700,79200,79200,79200,79200,0
|
|
20240617,154700,15387407700,79200,79200,79200,79200,0
|
|
20240617,154600,15387407700,79200,79200,79200,79200,0
|
|
20240617,154500,15387407700,79200,79200,79200,79200,0
|
|
20240617,154400,15387407700,79200,79200,79200,79200,0
|
|
20240617,154300,15387407700,79200,79200,79200,79200,0
|
|
20240617,154200,15387407700,79200,79200,79200,79200,0
|
|
20240617,154100,15387407700,79200,79200,79200,79200,0
|
|
20240617,154000,15387407700,79200,79200,79200,79200,0
|
|
20240617,153900,15387407700,79200,79200,79200,79200,0
|
|
20240617,153800,15387407700,79200,79200,79200,79200,0
|
|
20240617,153700,15387407700,79200,79200,79200,79200,0
|
|
20240617,153600,15387407700,79200,79200,79200,79200,0
|
|
20240617,153500,15387407700,79200,79200,79200,79200,0
|
|
20240617,153400,15387407700,79200,79200,79200,79200,0
|
|
20240617,153300,15387407700,79200,79200,79200,79200,0
|
|
20240617,153200,15387407700,79200,79200,79200,79200,0
|
|
20240617,153100,15387407700,79200,79200,79200,79200,0
|
|
20240617,153000,15387407700,79200,79200,79200,79200,2293
|
|
20240617,152900,15205802100,79200,79200,79200,79200,0
|
|
20240617,152800,15205802100,79200,79200,79200,79200,0
|
|
20240617,152700,15205802100,79200,79200,79200,79200,0
|
|
20240617,152600,15205802100,79200,79200,79200,79200,0
|
|
20240617,152500,15205802100,79200,79200,79200,79200,0
|
|
20240617,152400,15205802100,79200,79200,79200,79200,0
|
|
20240617,152300,15205802100,79200,79200,79200,79200,0
|
|
20240617,152200,15205802100,79200,79200,79200,79200,0
|
|
20240617,152100,15205802100,79200,79200,79200,79200,0
|
|
20240617,152000,15205802100,79200,79200,79200,79200,0
|
|
20240617,151900,15205802100,79200,79100,79200,79100,429
|
|
20240617,151800,15171851500,79100,79100,79200,79000,305
|
|
20240617,151700,15147720100,79100,79100,79200,79000,449
|
|
20240617,151600,15112218400,79200,78800,79300,78800,382
|
|
20240617,151500,15081987500,78800,79300,79300,78800,678
|
|
20240617,151400,15028415600,79200,78900,79300,78800,2049
|
|
20240617,151300,14866439300,78900,78900,78900,78800,136
|
|
20240617,151200,14855711000,78900,78900,79000,78800,356
|
|
20240617,151100,14827621700,78900,78500,79000,78500,954
|
|
20240617,151000,14752509500,78500,78300,78500,78200,221
|
|
20240617,150900,14735188000,78200,78200,78300,78100,30
|
|
20240617,150800,14732841900,78200,78300,78400,78200,546
|
|
20240617,150700,14690110400,78200,78300,78300,78200,87
|
|
20240617,150600,14683304800,78300,78300,78300,78200,57
|
|
20240617,150500,14678842700,78400,78400,78500,78300,103
|
|
20240617,150400,14670761700,78400,78400,78400,78200,528
|
|
20240617,150300,14629425400,78300,78400,78500,78300,719
|
|
20240617,150200,14573070300,78500,78600,78700,78500,140
|
|
20240617,150100,14562075600,78800,78800,78800,78400,688
|
|
20240617,150000,14507995600,78800,78900,78900,78800,183
|
|
20240617,145900,14493572700,78900,78800,78900,78800,203
|
|
20240617,145800,14477563400,78900,78900,78900,78800,31
|
|
20240617,145700,14475118200,78900,79000,79000,78900,558
|
|
20240617,145600,14431073300,79000,79000,79000,78900,249
|
|
20240617,145500,14411402500,79000,78900,79000,78900,67
|
|
20240617,145400,14406110300,78900,79000,79000,78900,640
|
|
20240617,145300,14355551200,79000,79000,79100,78900,367
|
|
20240617,145200,14326557300,79100,79100,79200,79000,138
|
|
20240617,145100,14315642500,79000,79100,79100,78900,171
|
|
20240617,145000,14302132600,79200,79000,79200,79000,144
|
|
20240617,144900,14290746600,79000,78900,79000,78800,813
|
|
20240617,144800,14226596100,78800,78800,78900,78700,75
|
|
20240617,144700,14220689100,78900,78900,78900,78900,74
|
|
20240617,144600,14214850500,78900,78900,78900,78800,111
|
|
20240617,144500,14206097600,78900,78800,78900,78700,58
|
|
20240617,144400,14201523700,78700,78900,78900,78700,199
|
|
20240617,144300,14185835400,78900,78900,79000,78900,133
|
|
20240617,144200,14175341000,78900,78800,78900,78800,77
|
|
20240617,144100,14169267300,78900,78800,78900,78800,88
|
|
20240617,144000,14162325700,78800,78800,78900,78800,109
|
|
20240617,143900,14153731600,78900,78700,78900,78600,805
|
|
20240617,143800,14090439300,78700,78900,79000,78700,187
|
|
20240617,143700,14075698800,79000,78900,79100,78800,198
|
|
20240617,143600,14060070400,79000,78900,79000,78900,181
|
|
20240617,143500,14045777700,79000,79200,79200,78900,240
|
|
20240617,143400,14026824600,79200,79200,79200,79100,117
|
|
20240617,143300,14017564200,79200,79000,79200,79000,32
|
|
20240617,143200,14015033100,79200,79100,79200,79000,70
|
|
20240617,143100,14009496200,79100,79000,79100,79000,134
|
|
20240617,143000,13998897900,79100,79300,79300,79100,346
|
|
20240617,142900,13971523900,79200,79200,79300,79100,84
|
|
20240617,142800,13964871700,79200,79200,79200,79200,82
|
|
20240617,142700,13958377300,79300,79300,79300,79200,240
|
|
20240617,142600,13939350400,79300,79300,79300,79200,94
|
|
20240617,142500,13931896600,79400,79400,79400,79300,77
|
|
20240617,142400,13925787000,79200,79400,79400,79200,105
|
|
20240617,142300,13917459400,79400,79300,79400,79300,56
|
|
20240617,142200,13913014100,79300,79400,79400,79300,233
|
|
20240617,142100,13894524200,79500,79500,79600,79300,176
|
|
20240617,142000,13880533800,79500,79500,79600,79300,219
|
|
20240617,141900,13863123200,79500,79500,79500,79300,99
|
|
20240617,141800,13855259400,79400,79300,79400,79300,245
|
|
20240617,141700,13835824400,79500,79600,79600,79300,283
|
|
20240617,141600,13813342400,79600,79700,79700,79500,508
|
|
20240617,141500,13772951000,79700,79500,79700,79300,412
|
|
20240617,141400,13740179200,79500,79500,79500,79400,82
|
|
20240617,141300,13733662500,79500,79400,79500,79400,61
|
|
20240617,141200,13728817200,79400,79300,79400,79300,60
|
|
20240617,141100,13724054600,79300,79300,79400,79300,104
|
|
20240617,141000,13715806300,79300,79300,79500,79300,374
|
|
20240617,140900,13686097400,79400,79500,79500,79300,27
|
|
20240617,140800,13683953600,79500,79400,79500,79400,180
|
|
20240617,140700,13669646400,79600,79600,79600,79100,1050
|
|
20240617,140600,13586130800,79600,79600,79700,79600,270
|
|
20240617,140500,13564632800,79700,79600,79700,79600,644
|
|
20240617,140400,13513321000,79500,79600,79700,79500,1161
|
|
20240617,140300,13420845300,79500,79400,79500,79400,674
|
|
20240617,140200,13367263600,79500,79500,79500,79400,390
|
|
20240617,140100,13336285500,79500,79100,79500,79000,727
|
|
20240617,140000,13278630300,79200,79200,79200,79100,127
|
|
20240617,135900,13268575500,79200,79200,79300,79200,352
|
|
20240617,135800,13240687900,79200,79200,79300,79200,327
|
|
20240617,135700,13214788600,79300,79200,79300,79200,248
|
|
20240617,135600,13195140100,79200,79300,79300,79200,38
|
|
20240617,135500,13192128000,79300,79300,79400,79200,366
|
|
20240617,135400,13163086600,79300,79400,79400,79200,117
|
|
20240617,135300,13153803700,79400,79300,79400,79200,1118
|
|
20240617,135200,13065121600,79200,79200,79200,79100,198
|
|
20240617,135100,13049445800,79200,79200,79200,79200,87
|
|
20240617,135000,13042555400,79200,79200,79200,79200,137
|
|
20240617,134900,13031705000,79100,79100,79100,79100,121
|
|
20240617,134800,13022133900,79100,79000,79100,79000,74
|
|
20240617,134700,13016286300,79000,79100,79100,79000,129
|
|
20240617,134600,13006095200,79100,78900,79200,78900,55
|
|
20240617,134500,13001745900,78900,79200,79200,78900,109
|
|
20240617,134400,12993122000,79200,78800,79200,78800,29
|
|
20240617,134300,12990832000,78900,78800,78900,78700,269
|
|
20240617,134200,12969631600,78800,79000,79100,78800,357
|
|
20240617,134100,12941437700,79100,79100,79100,79100,65
|
|
20240617,134000,12936296200,79100,79200,79300,79100,202
|
|
20240617,133900,12920298800,79100,79100,79200,79000,147
|
|
20240617,133800,12908673200,79100,79200,79200,79100,125
|
|
20240617,133700,12898777500,79200,79100,79200,79000,70
|
|
20240617,133600,12893236500,79100,79000,79100,79000,31
|
|
20240617,133500,12890785700,78900,79200,79300,78900,61
|
|
20240617,133400,12885956900,79200,79200,79300,78800,127
|
|
20240617,133300,12875920800,79200,79200,79200,78700,645
|
|
20240617,133200,12824984900,79400,79400,79400,79400,11
|
|
20240617,133100,12824111500,79400,79300,79400,79300,327
|
|
20240617,133000,12798170400,79400,79500,79500,79400,114
|
|
20240617,132900,12789111400,79400,79500,79500,79400,139
|
|
20240617,132800,12778063400,79500,79500,79600,79400,1861
|
|
20240617,132700,12630197600,79500,79600,79600,79300,338
|
|
20240617,132600,12603338500,79600,79600,79600,79500,375
|
|
20240617,132500,12573488600,79600,79600,79600,79300,940
|
|
20240617,132400,12498781000,79500,79500,79500,79400,513
|
|
20240617,132300,12458003200,79500,79500,79500,79400,91
|
|
20240617,132200,12450769400,79400,79300,79500,79300,2384
|
|
20240617,132100,12261483800,79200,79100,79200,79100,111
|
|
20240617,132000,12252694000,79200,79200,79200,79100,163
|
|
20240617,131900,12239786600,79200,79200,79200,79100,51
|
|
20240617,131800,12235747800,79100,79100,79200,79100,161
|
|
20240617,131700,12223008300,79100,79100,79100,79100,140
|
|
20240617,131600,12211934300,79100,79200,79300,79100,173
|
|
20240617,131500,12198227200,79200,79200,79200,79100,265
|
|
20240617,131400,12177240600,79100,79100,79100,79100,147
|
|
20240617,131300,12165612900,79100,79100,79100,79100,99
|
|
20240617,131200,12157782000,79000,78800,79000,78700,192
|
|
20240617,131100,12142627500,78800,78800,78800,78700,459
|
|
20240617,131000,12106472300,78800,79000,79100,78800,319
|
|
20240617,130900,12081281900,79000,78900,79000,78900,115
|
|
20240617,130800,12072207600,78900,79000,79000,78900,166
|
|
20240617,130700,12059093700,79000,79100,79200,79000,184
|
|
20240617,130600,12044536500,79200,79200,79200,79100,293
|
|
20240617,130500,12021347600,79200,79200,79200,79200,292
|
|
20240617,130400,11998221200,79200,79000,79200,79000,898
|
|
20240617,130300,11927135100,79000,79100,79100,78900,220
|
|
20240617,130200,11909749600,79100,78800,79100,78700,55
|
|
20240617,130100,11905407800,78700,79000,79000,78700,373
|
|
20240617,130000,11875955100,79000,79000,79100,78600,158
|
|
20240617,125900,11863504100,79000,78900,79100,78900,186
|
|
20240617,125800,11848812700,79000,79000,79000,78900,81
|
|
20240617,125700,11842415500,79000,78900,79100,78900,268
|
|
20240617,125600,11821249200,78900,78900,79000,78900,924
|
|
20240617,125500,11748256000,78600,78400,79000,78400,3447
|
|
20240617,125400,11476413200,78300,78300,78300,78200,34
|
|
20240617,125300,11473752300,78600,78800,78800,78200,327
|
|
20240617,125200,11448149900,78800,78700,78800,78600,139
|
|
20240617,125100,11437207900,78700,78600,78800,78600,287
|
|
20240617,125000,11414622100,78800,78500,78800,78400,934
|
|
20240617,124900,11341200900,78300,78400,78500,78200,35
|
|
20240617,124800,11338458500,78300,78400,78500,78300,121
|
|
20240617,124700,11328968200,78600,78300,78600,78200,644
|
|
20240617,124600,11278599400,78300,78200,78300,78200,138
|
|
20240617,124500,11267803500,78200,78300,78300,78200,144
|
|
20240617,124400,11256532600,78300,78400,78400,78300,99
|
|
20240617,124300,11248775500,78400,78600,78600,78400,84
|
|
20240617,124200,11242187000,78700,78400,78700,78400,117
|
|
20240617,124100,11232999400,78400,78600,78600,78400,127
|
|
20240617,124000,11223032400,78500,78600,78700,78500,203
|
|
20240617,123900,11207059700,78500,78700,78700,78400,689
|
|
20240617,123800,11152851000,78700,78300,78700,78300,1079
|
|
20240617,123700,11068176500,78300,78200,78300,78200,463
|
|
20240617,123600,11031949200,78300,78300,78400,78200,83
|
|
20240617,123500,11025452800,78300,78300,78400,78300,155
|
|
20240617,123400,11013310500,78300,78200,78300,78100,195
|
|
20240617,123300,10998064400,78200,78200,78300,78100,44
|
|
20240617,123200,10994623700,78300,78400,78400,78200,212
|
|
20240617,123100,10978020800,78300,78200,78300,78100,243
|
|
20240617,123000,10959019600,78200,78400,78500,78200,162
|
|
20240617,122900,10946322300,78400,78200,78500,78200,108
|
|
20240617,122800,10937860800,78300,78300,78500,78300,61
|
|
20240617,122700,10933083200,78300,78600,78600,78200,231
|
|
20240617,122600,10914941500,78600,78500,78600,78500,131
|
|
20240617,122500,10904657700,78500,78500,78500,78500,138
|
|
20240617,122400,10893824700,78500,78400,78500,78000,126
|
|
20240617,122300,10883962200,78300,78300,78300,78300,18
|
|
20240617,122200,10882552800,78400,78300,78400,78200,96
|
|
20240617,122100,10875035500,78300,78300,78300,77900,335
|
|
20240617,122000,10848880300,78300,78300,78400,78200,76
|
|
20240617,121900,10842931100,78000,78400,78400,78000,424
|
|
20240617,121800,10809792100,78400,78500,78500,78300,202
|
|
20240617,121700,10793963700,78500,78500,78600,78500,93
|
|
20240617,121600,10786662200,78600,78600,78600,78500,106
|
|
20240617,121500,10778332600,78500,78600,78700,78500,200
|
|
20240617,121400,10762615300,78700,78700,78800,78600,182
|
|
20240617,121300,10748294500,78700,78700,78700,78500,104
|
|
20240617,121200,10740112900,78700,78800,78800,78500,135
|
|
20240617,121100,10729494400,78800,78700,78800,78700,218
|
|
20240617,121000,10712319800,78700,78800,78800,78700,108
|
|
20240617,120900,10703811500,78800,78800,78800,78500,154
|
|
20240617,120800,10691697400,78800,78600,78800,78500,151
|
|
20240617,120700,10679828300,78600,78600,78600,78400,160
|
|
20240617,120600,10667260200,78600,78300,78600,78300,172
|
|
20240617,120500,10653752200,78400,78500,78600,78400,190
|
|
20240617,120400,10638852400,78500,78500,78600,78500,29
|
|
20240617,120300,10636575800,78500,78400,78500,78400,110
|
|
20240617,120200,10627949000,78400,78500,78500,78400,168
|
|
20240617,120100,10614774600,78400,78600,78600,78400,281
|
|
20240617,120000,10592707400,78500,78700,78700,78500,334
|
|
20240617,115900,10566458200,78700,78800,78800,78600,133
|
|
20240617,115800,10555984800,78800,78800,78800,78700,228
|
|
20240617,115700,10538020300,78800,78700,78900,78700,603
|
|
20240617,115600,10490470900,78800,78800,78900,78800,100
|
|
20240617,115500,10482590500,78900,78700,78900,78700,350
|
|
20240617,115400,10455012400,78700,78600,78800,78600,60
|
|
20240617,115300,10450291800,78700,78700,78900,78600,451
|
|
20240617,115200,10414765400,78800,78800,78800,78700,166
|
|
20240617,115100,10401686300,78800,78900,78900,78700,539
|
|
20240617,115000,10359205100,78900,78700,78900,78700,657
|
|
20240617,114900,10307454000,78800,78600,78800,78600,1367
|
|
20240617,114800,10199820700,78600,78500,78600,78400,460
|
|
20240617,114700,10163682000,78600,78600,78600,78500,108
|
|
20240617,114600,10155195400,78500,78300,78500,78300,395
|
|
20240617,114500,10124203300,78300,78400,78400,78000,102
|
|
20240617,114400,10116218800,78100,78200,78200,78100,280
|
|
20240617,114300,10094350700,78200,78400,78400,78200,148
|
|
20240617,114200,10082765800,78300,78600,78600,78300,364
|
|
20240617,114100,10054204100,78600,78600,78700,78500,267
|
|
20240617,114000,10033213800,78500,78300,78600,78300,165
|
|
20240617,113900,10020255900,78200,78500,78500,78200,645
|
|
20240617,113800,9969706800,78600,78600,78700,78600,184
|
|
20240617,113700,9955241600,78700,78600,78700,78600,293
|
|
20240617,113600,9932203200,78600,78600,78700,78500,397
|
|
20240617,113500,9900998800,78600,78700,78700,78500,901
|
|
20240617,113400,9830150000,78700,78600,78700,78600,382
|
|
20240617,113300,9800095100,78600,78400,78700,78400,997
|
|
20240617,113200,9721732500,78500,78000,78500,78000,1864
|
|
20240617,113100,9575724100,78000,77900,78100,77900,164
|
|
20240617,113000,9562935900,77900,77900,77900,77700,162
|
|
20240617,112900,9550323500,77900,77800,77900,77800,65
|
|
20240617,112800,9545266200,77800,77800,77900,77700,148
|
|
20240617,112700,9533755100,77800,78000,78100,77800,627
|
|
20240617,112600,9484904500,78100,78100,78100,78000,261
|
|
20240617,112500,9464520500,78100,78100,78200,78000,384
|
|
20240617,112400,9434531500,78100,78100,78100,77900,223
|
|
20240617,112300,9417123100,78100,78000,78100,77900,685
|
|
20240617,112200,9363686100,78000,77900,78000,77800,960
|
|
20240617,112100,9288827400,77900,78000,78000,77900,192
|
|
20240617,112000,9273868800,77900,78100,78100,77900,154
|
|
20240617,111900,9261855300,78000,78100,78100,78000,84
|
|
20240617,111800,9255299800,78100,77600,78100,77600,460
|
|
20240617,111700,9219490700,77600,77700,77700,77600,66
|
|
20240617,111600,9214362600,77700,77800,77800,77600,29
|
|
20240617,111500,9212110800,77700,77600,78000,77600,199
|
|
20240617,111400,9196626600,77700,77700,77700,77600,97
|
|
20240617,111300,9189090300,77600,77500,77600,77400,66
|
|
20240617,111200,9183973900,77500,77600,77700,77400,335
|
|
20240617,111100,9158009600,77700,77500,77700,77400,796
|
|
20240617,111000,9096366400,77500,77700,77700,77500,730
|
|
20240617,110900,9039751500,77600,77900,77900,77600,829
|
|
20240617,110800,8975297400,77900,77900,78000,77900,71
|
|
20240617,110700,8969766400,78000,77900,78000,77800,365
|
|
20240617,110600,8941332800,77900,78000,78000,77900,139
|
|
20240617,110500,8930497300,78000,77900,78100,77900,250
|
|
20240617,110400,8910996300,77900,77900,78100,77800,487
|
|
20240617,110300,8873042300,77900,77900,77900,77800,239
|
|
20240617,110200,8854437900,77800,77900,77900,77800,695
|
|
20240617,110100,8800361500,78000,78000,78000,77800,182
|
|
20240617,110000,8786180100,77900,78000,78000,77800,239
|
|
20240617,105900,8767567700,77900,77800,78100,77700,1881
|
|
20240617,105800,8620963000,77800,77800,78000,77800,332
|
|
20240617,105700,8595112900,78000,77900,78000,77800,459
|
|
20240617,105600,8559366100,77900,78200,78400,77900,2212
|
|
20240617,105500,8386279000,78300,78300,78300,78100,401
|
|
20240617,105400,8354902200,78300,77900,78500,77900,2910
|
|
20240617,105300,8127270400,78100,77600,78100,77600,2571
|
|
20240617,105200,7926892000,77800,77600,77900,77500,782
|
|
20240617,105100,7866134300,77600,77500,77600,77400,756
|
|
20240617,105000,7807538900,77500,77200,77600,77200,914
|
|
20240617,104900,7736762400,77100,77000,77300,76800,584
|
|
20240617,104800,7691723800,77000,76700,77000,76500,654
|
|
20240617,104700,7641443000,76700,76600,76700,76600,51
|
|
20240617,104600,7637532300,76600,76700,76700,76600,99
|
|
20240617,104500,7629943400,76700,76500,76800,76300,557
|
|
20240617,104400,7587279300,76400,76300,76400,76100,470
|
|
20240617,104300,7551417600,76300,76000,76300,76000,70
|
|
20240617,104200,7546085000,76000,76000,76000,76000,491
|
|
20240617,104100,7508769000,76200,76300,76400,76000,335
|
|
20240617,104000,7483275500,76200,76300,76400,75900,397
|
|
20240617,103900,7453072100,76100,76200,76300,76100,67
|
|
20240617,103800,7447969900,76400,76100,76400,76000,1074
|
|
20240617,103700,7366183700,76000,76000,76100,76000,173
|
|
20240617,103600,7353033600,76000,76100,76200,76000,463
|
|
20240617,103500,7317790500,76100,75900,76200,75900,116
|
|
20240617,103400,7308963700,75900,75900,76100,75900,116
|
|
20240617,103300,7300153500,75900,75900,75900,75800,361
|
|
20240617,103200,7272785000,75900,75900,75900,75800,250
|
|
20240617,103100,7253823300,75900,75800,76000,75800,246
|
|
20240617,103000,7235155100,75900,76000,76000,75800,646
|
|
20240617,102900,7186099700,75900,76000,76100,75900,243
|
|
20240617,102800,7167636000,76000,75900,76000,75900,132
|
|
20240617,102700,7157614200,76000,76000,76000,75900,380
|
|
20240617,102600,7128746200,76000,76000,76100,76000,113
|
|
20240617,102500,7120154100,76000,76100,76200,76000,237
|
|
20240617,102400,7102131700,76100,76100,76100,76000,292
|
|
20240617,102300,7079913000,76100,76100,76200,76100,197
|
|
20240617,102200,7064918700,76100,76100,76200,76100,112
|
|
20240617,102100,7056392000,76100,76300,76300,76100,333
|
|
20240617,102000,7031022100,76200,76300,76300,76200,120
|
|
20240617,101900,7021874600,76200,76200,76200,76100,358
|
|
20240617,101800,6994605300,76200,76400,76400,76100,562
|
|
20240617,101700,6951747500,76400,76400,76600,76400,110
|
|
20240617,101600,6943339800,76500,76600,76600,76400,261
|
|
20240617,101500,6923367400,76700,76700,76900,76600,351
|
|
20240617,101400,6896428100,76700,76600,76800,76600,212
|
|
20240617,101300,6880168500,76700,77100,77100,76600,663
|
|
20240617,101200,6829182500,77100,75800,77100,75700,2807
|
|
20240617,101100,6614997400,75800,76000,76000,75800,508
|
|
20240617,101000,6576458700,76000,76000,76100,75900,528
|
|
20240617,100900,6536322200,76000,76200,76200,76000,1410
|
|
20240617,100800,6429126300,76100,76200,76300,76100,818
|
|
20240617,100700,6366860900,76200,76200,76300,76100,597
|
|
20240617,100600,6321368200,76200,76300,76400,76200,1123
|
|
20240617,100500,6235770100,76400,76700,76800,76400,989
|
|
20240617,100400,6160086500,76700,76600,76800,76600,59
|
|
20240617,100300,6155565700,76600,76800,76800,76600,169
|
|
20240617,100200,6142603400,76800,76700,76800,76600,87
|
|
20240617,100100,6135930100,76600,76700,76900,76600,256
|
|
20240617,100000,6116283300,76700,76500,76700,76400,269
|
|
20240617,095900,6095680900,76600,76400,76600,76400,188
|
|
20240617,095800,6081306900,76400,76400,76600,76300,477
|
|
20240617,095700,6044867300,76500,76300,76500,76300,140
|
|
20240617,095600,6034175400,76300,76300,76400,76300,306
|
|
20240617,095500,6010816200,76300,76400,76700,76200,498
|
|
20240617,095400,5972783900,76500,76600,76600,76400,543
|
|
20240617,095300,5931264000,76600,76500,76800,76500,192
|
|
20240617,095200,5916548700,76600,76500,77200,76500,308
|
|
20240617,095100,5892939200,76500,76400,76600,76400,97
|
|
20240617,095000,5885524100,76400,76400,76600,76300,187
|
|
20240617,094900,5871220800,76300,76500,76600,76300,155
|
|
20240617,094800,5859363100,76300,76200,76500,76200,170
|
|
20240617,094700,5846403000,76200,76300,76400,76100,776
|
|
20240617,094600,5787268800,76300,76700,76700,76300,604
|
|
20240617,094500,5741090000,76700,76700,76900,76600,92
|
|
20240617,094400,5734036600,76600,77000,77000,76600,640
|
|
20240617,094300,5684872800,77000,77200,77300,76900,961
|
|
20240617,094200,5610769800,77200,77200,77300,77200,192
|
|
20240617,094100,5595941800,77200,77100,77400,77000,1424
|
|
20240617,094000,5485934500,77100,77000,77100,76800,321
|
|
20240617,093900,5461196100,77000,77000,77100,76500,413
|
|
20240617,093800,5429471200,77100,76400,77100,76400,2596
|
|
20240617,093700,5229669500,76400,77000,77000,76300,2456
|
|
20240617,093600,5041586800,77000,76800,77200,76600,281
|
|
20240617,093500,5019984200,76800,76500,76800,76400,1294
|
|
20240617,093400,4920871900,76600,76200,76600,76000,561
|
|
20240617,093300,4878129500,76200,76000,76200,76000,413
|
|
20240617,093200,4846688100,76100,76000,76100,76000,379
|
|
20240617,093100,4817853100,76000,76200,76300,75900,677
|
|
20240617,093000,4766370700,76100,75900,76200,75800,684
|
|
20240617,092900,4714333900,75700,75800,76000,75700,188
|
|
20240617,092800,4700064800,75700,75300,75700,75100,949
|
|
20240617,092700,4628687800,75000,75500,75500,75000,2332
|
|
20240617,092600,4453395500,75500,76000,76000,75400,2152
|
|
20240617,092500,4290258700,76000,75900,76000,75800,546
|
|
20240617,092400,4248832900,75800,75400,75900,75300,286
|
|
20240617,092300,4227205000,75300,75400,75800,75300,2136
|
|
20240617,092200,4066024400,75400,74300,75400,73800,8546
|
|
20240617,092100,3430822600,74300,75500,75900,74000,9167
|
|
20240617,092000,2744585800,75600,76800,76800,74900,5991
|
|
20240617,091900,2290752400,76700,77100,77200,76700,1694
|
|
20240617,091800,2160408100,77100,77200,77200,77100,199
|
|
20240617,091700,2145049400,77300,77300,77500,77300,106
|
|
20240617,091600,2136849600,77300,77300,77300,77000,2153
|
|
20240617,091500,1970916200,77200,77200,77400,77100,733
|
|
20240617,091400,1914292700,77200,77600,77700,77100,3288
|
|
20240617,091300,1659615400,77600,77700,77700,77600,272
|
|
20240617,091200,1638498000,77600,77700,77800,77600,566
|
|
20240617,091100,1594525100,77800,77800,77800,77700,1222
|
|
20240617,091000,1499519700,77900,77600,77900,77600,1169
|
|
20240617,090900,1408521300,77600,77700,77700,77500,424
|
|
20240617,090800,1375611900,77700,77700,78000,77500,1509
|
|
20240617,090700,1258286600,77700,77800,77900,77600,366
|
|
20240617,090600,1229815900,77700,78000,78100,77700,2298
|
|
20240617,090500,1050829200,78100,77700,78100,77600,1198
|
|
20240617,090400,957559300,77600,77100,77600,77100,1127
|
|
20240617,090300,870445500,77000,77400,77700,76300,3551
|
|
20240617,090200,596460200,77300,77300,77500,77200,685
|
|
20240617,090100,543472500,77500,76600,77500,76500,2475
|
|
20240617,090000,352385100,76900,76300,77100,76300,4597
|