595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185200,10282891600,78800,78800,78800,78800,3233
|
|
20240618,185100,10282891600,78800,78800,78800,78800,0
|
|
20240618,185000,10282891600,78800,78800,78800,78800,0
|
|
20240618,184900,10282891600,78800,78800,78800,78800,0
|
|
20240618,184800,10282891600,78800,78800,78800,78800,0
|
|
20240618,184700,10282891600,78800,78800,78800,78800,0
|
|
20240618,184600,10282891600,78800,78800,78800,78800,0
|
|
20240618,184500,10282891600,78800,78800,78800,78800,0
|
|
20240618,184400,10282891600,78800,78800,78800,78800,0
|
|
20240618,184300,10282891600,78800,78800,78800,78800,0
|
|
20240618,184200,10282891600,78800,78800,78800,78800,0
|
|
20240618,184100,10282891600,78800,78800,78800,78800,0
|
|
20240618,184000,10282891600,78800,78800,78800,78800,0
|
|
20240618,183900,10282891600,78800,78800,78800,78800,0
|
|
20240618,183800,10282891600,78800,78800,78800,78800,0
|
|
20240618,183700,10282891600,78800,78800,78800,78800,0
|
|
20240618,183600,10282891600,78800,78800,78800,78800,0
|
|
20240618,183500,10282891600,78800,78800,78800,78800,0
|
|
20240618,183400,10282891600,78800,78800,78800,78800,0
|
|
20240618,183300,10282891600,78800,78800,78800,78800,0
|
|
20240618,183200,10282891600,78800,78800,78800,78800,0
|
|
20240618,183100,10282891600,78800,78800,78800,78800,0
|
|
20240618,183000,10282891600,78800,78800,78800,78800,0
|
|
20240618,182900,10282891600,78800,78800,78800,78800,0
|
|
20240618,182800,10282891600,78800,78800,78800,78800,0
|
|
20240618,182700,10282891600,78800,78800,78800,78800,0
|
|
20240618,182600,10282891600,78800,78800,78800,78800,0
|
|
20240618,182500,10282891600,78800,78800,78800,78800,0
|
|
20240618,182400,10282891600,78800,78800,78800,78800,0
|
|
20240618,182300,10282891600,78800,78800,78800,78800,0
|
|
20240618,182200,10282891600,78800,78800,78800,78800,3233
|
|
20240618,182100,10282891600,78800,78800,78800,78800,0
|
|
20240618,182000,10282891600,78800,78800,78800,78800,0
|
|
20240618,181900,10282891600,78800,78800,78800,78800,0
|
|
20240618,181800,10282891600,78800,78800,78800,78800,0
|
|
20240618,181700,10282891600,78800,78800,78800,78800,0
|
|
20240618,181600,10282891600,78800,78800,78800,78800,0
|
|
20240618,181500,10282891600,78800,78800,78800,78800,0
|
|
20240618,181400,10282891600,78800,78800,78800,78800,0
|
|
20240618,181300,10282891600,78800,78800,78800,78800,0
|
|
20240618,181200,10282891600,78800,78800,78800,78800,0
|
|
20240618,181100,10282891600,78800,78800,78800,78800,0
|
|
20240618,181000,10282891600,78800,78800,78800,78800,0
|
|
20240618,180900,10282891600,78800,78800,78800,78800,0
|
|
20240618,180800,10282891600,78800,78800,78800,78800,0
|
|
20240618,180700,10282891600,78800,78800,78800,78800,0
|
|
20240618,180600,10282891600,78800,78800,78800,78800,0
|
|
20240618,180500,10282891600,78800,78800,78800,78800,0
|
|
20240618,180400,10282891600,78800,78800,78800,78800,0
|
|
20240618,180300,10282891600,78800,78800,78800,78800,0
|
|
20240618,180200,10282891600,78800,78800,78800,78800,0
|
|
20240618,180100,10282891600,78800,78800,78800,78800,0
|
|
20240618,180000,10282891600,78800,78800,78800,78800,0
|
|
20240618,175900,10282891600,78800,78800,78800,78800,0
|
|
20240618,175800,10282891600,78800,78800,78800,78800,0
|
|
20240618,175700,10282891600,78800,78800,78800,78800,0
|
|
20240618,175600,10282891600,78800,78800,78800,78800,0
|
|
20240618,175500,10282891600,78800,78800,78800,78800,0
|
|
20240618,175400,10282891600,78800,78800,78800,78800,0
|
|
20240618,175300,10282891600,78800,78800,78800,78800,0
|
|
20240618,175200,10282891600,78800,78800,78800,78800,3233
|
|
20240618,175100,10282891600,78800,78800,78800,78800,0
|
|
20240618,175000,10282891600,78800,78800,78800,78800,0
|
|
20240618,174900,10282891600,78800,78800,78800,78800,0
|
|
20240618,174800,10282891600,78800,78800,78800,78800,0
|
|
20240618,174700,10282891600,78800,78800,78800,78800,0
|
|
20240618,174600,10282891600,78800,78800,78800,78800,0
|
|
20240618,174500,10282891600,78800,78800,78800,78800,0
|
|
20240618,174400,10282891600,78800,78800,78800,78800,0
|
|
20240618,174300,10282891600,78800,78800,78800,78800,0
|
|
20240618,174200,10282891600,78800,78800,78800,78800,0
|
|
20240618,174100,10282891600,78800,78800,78800,78800,0
|
|
20240618,174000,10282891600,78800,78800,78800,78800,0
|
|
20240618,173900,10282891600,78800,78800,78800,78800,0
|
|
20240618,173800,10282891600,78800,78800,78800,78800,0
|
|
20240618,173700,10282891600,78800,78800,78800,78800,0
|
|
20240618,173600,10282891600,78800,78800,78800,78800,0
|
|
20240618,173500,10282891600,78800,78800,78800,78800,0
|
|
20240618,173400,10282891600,78800,78800,78800,78800,0
|
|
20240618,173300,10282891600,78800,78800,78800,78800,0
|
|
20240618,173200,10282891600,78800,78800,78800,78800,0
|
|
20240618,173100,10282891600,78800,78800,78800,78800,0
|
|
20240618,173000,10282891600,78800,78800,78800,78800,0
|
|
20240618,172900,10282891600,78800,78800,78800,78800,0
|
|
20240618,172800,10282891600,78800,78800,78800,78800,0
|
|
20240618,172700,10282891600,78800,78800,78800,78800,0
|
|
20240618,172600,10282891600,78800,78800,78800,78800,0
|
|
20240618,172500,10282891600,78800,78800,78800,78800,0
|
|
20240618,172400,10282891600,78800,78800,78800,78800,0
|
|
20240618,172300,10282891600,78800,78800,78800,78800,0
|
|
20240618,172200,10282891600,78800,78800,78800,78800,3233
|
|
20240618,172100,10282891600,78800,78800,78800,78800,0
|
|
20240618,172000,10282891600,78800,78800,78800,78800,0
|
|
20240618,171900,10282891600,78800,78800,78800,78800,0
|
|
20240618,171800,10282891600,78800,78800,78800,78800,0
|
|
20240618,171700,10282891600,78800,78800,78800,78800,0
|
|
20240618,171600,10282891600,78800,78800,78800,78800,0
|
|
20240618,171500,10282891600,78800,78800,78800,78800,0
|
|
20240618,171400,10282891600,78800,78800,78800,78800,0
|
|
20240618,171300,10282891600,78800,78800,78800,78800,0
|
|
20240618,171200,10282891600,78800,78800,78800,78800,0
|
|
20240618,171100,10282891600,78800,78800,78800,78800,0
|
|
20240618,171000,10282891600,78800,78800,78800,78800,0
|
|
20240618,170900,10282891600,78800,78800,78800,78800,0
|
|
20240618,170800,10282891600,78800,78800,78800,78800,0
|
|
20240618,170700,10282891600,78800,78800,78800,78800,0
|
|
20240618,170600,10282891600,78800,78800,78800,78800,0
|
|
20240618,170500,10282891600,78800,78800,78800,78800,0
|
|
20240618,170400,10282891600,78800,78800,78800,78800,0
|
|
20240618,170300,10282891600,78800,78800,78800,78800,0
|
|
20240618,170200,10282891600,78800,78800,78800,78800,0
|
|
20240618,170100,10282891600,78800,78800,78800,78800,0
|
|
20240618,170000,10282891600,78800,78800,78800,78800,0
|
|
20240618,165900,10282891600,78800,78800,78800,78800,0
|
|
20240618,165800,10282891600,78800,78800,78800,78800,0
|
|
20240618,165700,10282891600,78800,78800,78800,78800,0
|
|
20240618,165600,10282891600,78800,78800,78800,78800,0
|
|
20240618,165500,10282891600,78800,78800,78800,78800,0
|
|
20240618,165400,10282891600,78800,78800,78800,78800,0
|
|
20240618,165300,10282891600,78800,78800,78800,78800,0
|
|
20240618,165200,10282891600,78800,78800,78800,78800,3233
|
|
20240618,165100,10282891600,78800,78800,78800,78800,0
|
|
20240618,165000,10282891600,78800,78800,78800,78800,0
|
|
20240618,164900,10282891600,78800,78800,78800,78800,0
|
|
20240618,164800,10282891600,78800,78800,78800,78800,0
|
|
20240618,164700,10282891600,78800,78800,78800,78800,0
|
|
20240618,164600,10282891600,78800,78800,78800,78800,0
|
|
20240618,164500,10282891600,78800,78800,78800,78800,0
|
|
20240618,164400,10282891600,78800,78800,78800,78800,0
|
|
20240618,164300,10282891600,78800,78800,78800,78800,0
|
|
20240618,164200,10282891600,78800,78800,78800,78800,0
|
|
20240618,164100,10282891600,78800,78800,78800,78800,0
|
|
20240618,164000,10282891600,78800,78800,78800,78800,0
|
|
20240618,163900,10282891600,78800,78800,78800,78800,0
|
|
20240618,163800,10282891600,78800,78800,78800,78800,0
|
|
20240618,163700,10282891600,78800,78800,78800,78800,0
|
|
20240618,163600,10282891600,78800,78800,78800,78800,0
|
|
20240618,163500,10282891600,78800,78800,78800,78800,0
|
|
20240618,163400,10282891600,78800,78800,78800,78800,0
|
|
20240618,163300,10282891600,78800,78800,78800,78800,0
|
|
20240618,163200,10282891600,78800,78800,78800,78800,0
|
|
20240618,163100,10282891600,78800,78800,78800,78800,0
|
|
20240618,163000,10282891600,78800,78800,78800,78800,0
|
|
20240618,162900,10282891600,78800,78800,78800,78800,0
|
|
20240618,162800,10282891600,78800,78800,78800,78800,0
|
|
20240618,162700,10282891600,78800,78800,78800,78800,0
|
|
20240618,162600,10282891600,78800,78800,78800,78800,0
|
|
20240618,162500,10282891600,78800,78800,78800,78800,0
|
|
20240618,162400,10282891600,78800,78800,78800,78800,0
|
|
20240618,162300,10282891600,78800,78800,78800,78800,0
|
|
20240618,162200,10282891600,78800,78800,78800,78800,3233
|
|
20240618,162100,10282891600,78800,78800,78800,78800,0
|
|
20240618,162000,10282891600,78800,78800,78800,78800,0
|
|
20240618,161900,10282891600,78800,78800,78800,78800,0
|
|
20240618,161800,10282891600,78800,78800,78800,78800,0
|
|
20240618,161700,10282891600,78800,78800,78800,78800,0
|
|
20240618,161600,10282891600,78800,78800,78800,78800,0
|
|
20240618,161500,10282891600,78800,78800,78800,78800,0
|
|
20240618,161400,10282891600,78800,78800,78800,78800,0
|
|
20240618,161300,10282891600,78800,78800,78800,78800,0
|
|
20240618,161200,10282891600,78800,78800,78800,78800,0
|
|
20240618,161100,10282891600,78800,78800,78800,78800,0
|
|
20240618,161000,10282891600,78800,78800,78800,78800,0
|
|
20240618,160900,10282891600,78800,78800,78800,78800,0
|
|
20240618,160800,10282891600,78800,78800,78800,78800,0
|
|
20240618,160700,10282891600,78800,78800,78800,78800,0
|
|
20240618,160600,10282891600,78800,78800,78800,78800,0
|
|
20240618,160500,10282891600,78800,78800,78800,78800,0
|
|
20240618,160400,10282891600,78800,78800,78800,78800,0
|
|
20240618,160300,10282891600,78800,78800,78800,78800,0
|
|
20240618,160200,10282891600,78800,78800,78800,78800,0
|
|
20240618,160100,10282891600,78800,78800,78800,78800,0
|
|
20240618,160000,10282891600,78800,78800,78800,78800,0
|
|
20240618,155900,10282891600,78800,78800,78800,78800,0
|
|
20240618,155800,10282891600,78800,78800,78800,78800,0
|
|
20240618,155700,10282891600,78800,78800,78800,78800,0
|
|
20240618,155600,10282891600,78800,78800,78800,78800,0
|
|
20240618,155500,10282891600,78800,78800,78800,78800,0
|
|
20240618,155400,10282891600,78800,78800,78800,78800,0
|
|
20240618,155300,10282891600,78800,78800,78800,78800,0
|
|
20240618,155200,10282891600,78800,78800,78800,78800,3233
|
|
20240618,155100,10282891600,78800,78800,78800,78800,0
|
|
20240618,155000,10282891600,78800,78800,78800,78800,0
|
|
20240618,154900,10282891600,78800,78800,78800,78800,0
|
|
20240618,154800,10282891600,78800,78800,78800,78800,0
|
|
20240618,154700,10282891600,78800,78800,78800,78800,0
|
|
20240618,154600,10282891600,78800,78800,78800,78800,0
|
|
20240618,154500,10282891600,78800,78800,78800,78800,0
|
|
20240618,154400,10282891600,78800,78800,78800,78800,0
|
|
20240618,154300,10282891600,78800,78800,78800,78800,0
|
|
20240618,154200,10282891600,78800,78800,78800,78800,0
|
|
20240618,154100,10282891600,78800,78800,78800,78800,0
|
|
20240618,154000,10282891600,78800,78800,78800,78800,0
|
|
20240618,153900,10282891600,78800,78800,78800,78800,0
|
|
20240618,153800,10282891600,78800,78800,78800,78800,0
|
|
20240618,153700,10282891600,78800,78800,78800,78800,0
|
|
20240618,153600,10282891600,78800,78800,78800,78800,0
|
|
20240618,153500,10282891600,78800,78800,78800,78800,0
|
|
20240618,153400,10282891600,78800,78800,78800,78800,0
|
|
20240618,153300,10282891600,78800,78800,78800,78800,0
|
|
20240618,153200,10282891600,78800,78800,78800,78800,0
|
|
20240618,153100,10282891600,78800,78800,78800,78800,0
|
|
20240618,153000,10282891600,78800,78800,78800,78800,3233
|
|
20240618,152900,10028131200,78900,78900,78900,78900,0
|
|
20240618,152800,10028131200,78900,78900,78900,78900,0
|
|
20240618,152700,10028131200,78900,78900,78900,78900,0
|
|
20240618,152600,10028131200,78900,78900,78900,78900,0
|
|
20240618,152500,10028131200,78900,78900,78900,78900,0
|
|
20240618,152400,10028131200,78900,78900,78900,78900,0
|
|
20240618,152300,10028131200,78900,78900,78900,78900,0
|
|
20240618,152200,10028131200,78900,78900,78900,78900,0
|
|
20240618,152100,10028131200,78900,78900,78900,78900,0
|
|
20240618,152000,10028131200,78900,78900,78900,78900,0
|
|
20240618,151900,10028131200,78900,78800,78900,78800,410
|
|
20240618,151800,9995799400,78900,78800,78900,78700,746
|
|
20240618,151700,9937012700,78800,78800,78900,78800,740
|
|
20240618,151600,9878694000,78900,78700,78900,78700,484
|
|
20240618,151500,9840568400,78600,78700,78800,78600,233
|
|
20240618,151400,9822248200,78600,79000,79000,78600,908
|
|
20240618,151300,9750657300,79000,78900,79000,78700,1941
|
|
20240618,151200,9597417500,78900,78900,79000,78500,1081
|
|
20240618,151100,9512233500,78900,77800,78900,77800,2402
|
|
20240618,151000,9324169700,77800,77600,77800,77600,489
|
|
20240618,150900,9286178400,77600,77700,77700,77600,315
|
|
20240618,150800,9261732300,77700,77800,77800,77700,1168
|
|
20240618,150700,9170977500,77800,77800,77900,77700,730
|
|
20240618,150600,9114182000,77800,77900,77900,77800,770
|
|
20240618,150500,9054226000,77900,78000,78100,77900,2665
|
|
20240618,150400,8846463200,78000,78000,78100,78000,387
|
|
20240618,150300,8816275300,78000,78000,78100,78000,38
|
|
20240618,150200,8813310400,78100,78100,78100,78000,32
|
|
20240618,150100,8810811900,78100,78100,78100,78000,374
|
|
20240618,150000,8781637800,78100,78200,78200,78100,280
|
|
20240618,145900,8759769600,78100,78100,78200,78100,37
|
|
20240618,145800,8756878800,78200,78200,78200,78100,224
|
|
20240618,145700,8739381700,78100,78200,78200,78100,119
|
|
20240618,145600,8730078100,78100,78100,78200,78100,256
|
|
20240618,145500,8710079200,78200,78100,78200,78100,279
|
|
20240618,145400,8688287400,78100,78000,78100,78000,465
|
|
20240618,145300,8651973900,78100,78000,78200,78000,8
|
|
20240618,145200,8651349100,78000,78100,78200,78000,211
|
|
20240618,145100,8634882100,78100,78000,78100,78000,371
|
|
20240618,145000,8605929200,78100,78000,78100,78000,357
|
|
20240618,144900,8578052600,78100,78100,78200,78000,828
|
|
20240618,144800,8513405200,78100,78100,78200,78100,23
|
|
20240618,144700,8511608800,78100,78100,78200,78100,137
|
|
20240618,144600,8500906100,78100,78000,78200,78000,583
|
|
20240618,144500,8455413600,78100,78100,78200,78000,222
|
|
20240618,144400,8438090900,78200,78100,78200,78000,373
|
|
20240618,144300,8408974000,78100,78100,78100,78000,1167
|
|
20240618,144200,8317833300,78200,78200,78300,78200,116
|
|
20240618,144100,8308758200,78200,78200,78300,78200,8
|
|
20240618,144000,8308132500,78200,78300,78300,78200,183
|
|
20240618,143900,8293818800,78300,78300,78400,78300,439
|
|
20240618,143800,8259444700,78300,78300,78400,78300,247
|
|
20240618,143700,8240104500,78300,78400,78400,78300,195
|
|
20240618,143600,8224817800,78400,78200,78400,78100,255
|
|
20240618,143500,8204857200,78200,78100,78300,78100,288
|
|
20240618,143400,8182337300,78000,78000,78200,78000,73
|
|
20240618,143300,8176635600,78100,78000,78100,78000,183
|
|
20240618,143200,8162360800,78100,78100,78100,78000,147
|
|
20240618,143100,8150880700,78100,78000,78100,78000,96
|
|
20240618,143000,8143383600,78000,78100,78100,78000,70
|
|
20240618,142900,8137919300,78100,78000,78100,78000,72
|
|
20240618,142800,8132298000,78100,78100,78100,78100,1053
|
|
20240618,142700,8050058700,78100,78100,78100,78100,463
|
|
20240618,142600,8013898400,78100,78100,78100,78100,37
|
|
20240618,142500,8011008700,78200,78200,78200,78100,97
|
|
20240618,142400,8003423800,78100,78100,78100,78100,17
|
|
20240618,142300,8002096100,78100,78200,78300,78100,47
|
|
20240618,142200,7998420200,78200,78200,78200,78100,38
|
|
20240618,142100,7995449100,78200,78300,78300,78100,234
|
|
20240618,142000,7977147000,78300,78200,78300,78200,16
|
|
20240618,141900,7975894800,78200,78200,78200,78100,277
|
|
20240618,141800,7954234100,78100,78100,78200,78100,311
|
|
20240618,141700,7929933500,78100,78100,78200,78100,285
|
|
20240618,141600,7907663900,78100,78200,78200,78100,215
|
|
20240618,141500,7890852600,78100,78100,78200,78100,56
|
|
20240618,141400,7886478900,78200,78100,78200,78100,62
|
|
20240618,141300,7881631600,78200,78300,78300,78200,893
|
|
20240618,141200,7811796000,78200,78300,78300,78200,30
|
|
20240618,141100,7809449300,78300,78300,78300,78200,21
|
|
20240618,141000,7807805500,78200,78300,78300,78200,520
|
|
20240618,140900,7767129600,78200,78200,78300,78200,109
|
|
20240618,140800,7758605000,78200,78200,78300,78200,70
|
|
20240618,140700,7753130500,78200,78300,78300,78200,177
|
|
20240618,140600,7739272000,78200,78200,78300,78200,39
|
|
20240618,140500,7736221200,78300,78300,78300,78300,478
|
|
20240618,140400,7698793800,78300,78300,78400,78300,53
|
|
20240618,140300,7694642000,78400,78300,78400,78300,103
|
|
20240618,140200,7686569300,78300,78300,78300,78300,5
|
|
20240618,140100,7686177800,78300,78300,78400,78300,426
|
|
20240618,140000,7652820100,78400,78500,78500,78300,240
|
|
20240618,135900,7634005600,78400,78400,78400,78400,15
|
|
20240618,135800,7632829600,78400,78300,78400,78300,11
|
|
20240618,135700,7631967700,78300,78500,78500,78300,705
|
|
20240618,135600,7576730000,78500,78400,78500,78400,107
|
|
20240618,135500,7568335700,78300,78400,78500,78300,158
|
|
20240618,135400,7555955600,78400,78400,78400,78400,152
|
|
20240618,135300,7544038800,78400,78500,78500,78400,421
|
|
20240618,135200,7511032300,78500,78400,78600,78400,205
|
|
20240618,135100,7494956400,78500,78500,78600,78500,661
|
|
20240618,135000,7443067800,78600,78600,78600,78600,168
|
|
20240618,134900,7429863000,78600,78700,78700,78600,58
|
|
20240618,134800,7425302300,78600,78600,78700,78600,29
|
|
20240618,134700,7423022800,78700,78800,78800,78700,194
|
|
20240618,134600,7407754700,78800,78800,78800,78800,20
|
|
20240618,134500,7406178700,78700,78700,78800,78700,350
|
|
20240618,134400,7378603400,78700,78800,78800,78700,194
|
|
20240618,134300,7363324600,78800,78900,78900,78800,26
|
|
20240618,134200,7361273900,78900,78900,78900,78900,173
|
|
20240618,134100,7347624200,78900,78900,78900,78900,63
|
|
20240618,134000,7342653500,79100,79100,79100,79100,20
|
|
20240618,133900,7341071500,78900,79100,79100,78900,1156
|
|
20240618,133800,7249746400,79100,79100,79100,79000,316
|
|
20240618,133700,7224751100,79000,79000,79000,78900,664
|
|
20240618,133600,7172295500,79000,78900,79000,78900,35
|
|
20240618,133500,7169532300,79000,79000,79000,79000,51
|
|
20240618,133400,7165503300,79000,79000,79000,79000,23
|
|
20240618,133300,7163686300,78900,78800,78900,78800,75
|
|
20240618,133200,7157770700,78900,78900,78900,78900,214
|
|
20240618,133100,7140886100,78900,78900,79000,78900,181
|
|
20240618,133000,7126603200,78900,78900,79000,78900,191
|
|
20240618,132900,7111531600,78900,78900,79000,78900,15
|
|
20240618,132800,7110347500,78900,79000,79000,78900,32
|
|
20240618,132700,7107820800,78900,78800,78900,78800,225
|
|
20240618,132600,7090072000,78800,78900,78900,78800,61
|
|
20240618,132500,7085264100,78900,78900,78900,78800,24
|
|
20240618,132400,7083371800,78900,78900,78900,78800,48
|
|
20240618,132300,7079586700,78900,79000,79000,78900,25
|
|
20240618,132200,7077613400,79000,78900,79000,78800,379
|
|
20240618,132100,7047678800,78900,78800,78900,78700,157
|
|
20240618,132000,7035302800,78800,78800,78800,78800,38
|
|
20240618,131900,7032308400,78800,78700,78800,78700,36
|
|
20240618,131800,7029473700,78700,78700,78700,78600,149
|
|
20240618,131700,7017749300,78700,78700,78700,78700,0
|
|
20240618,131600,7017749300,78700,78700,78700,78500,91
|
|
20240618,131500,7010597900,78600,78500,78600,78500,58
|
|
20240618,131400,7006040900,78500,78600,78600,78500,58
|
|
20240618,131300,7001487300,78600,78600,78600,78600,45
|
|
20240618,131200,6997950300,78600,78500,78600,78500,39
|
|
20240618,131100,6994886900,78500,78600,78600,78500,391
|
|
20240618,131000,6964173200,78700,78600,78700,78600,25
|
|
20240618,130900,6962206700,78600,78600,78700,78600,53
|
|
20240618,130800,6958038900,78600,78600,78700,78600,21
|
|
20240618,130700,6956388200,78700,78700,78700,78700,36
|
|
20240618,130600,6953555000,78700,78800,78800,78600,72
|
|
20240618,130500,6947887700,78700,78700,78700,78700,176
|
|
20240618,130400,6934036500,78700,78700,78700,78700,140
|
|
20240618,130300,6923018500,78700,78500,78700,78500,48
|
|
20240618,130200,6919245500,78600,78600,78600,78600,9
|
|
20240618,130100,6918538100,78500,78600,78600,78500,26
|
|
20240618,130000,6916495000,78600,78500,78600,78500,40
|
|
20240618,125900,6913353100,78500,78500,78500,78500,0
|
|
20240618,125800,6913353100,78500,78600,78600,78500,69
|
|
20240618,125700,6907933500,78600,78500,78600,78500,38
|
|
20240618,125600,6904948400,78500,78500,78500,78500,48
|
|
20240618,125500,6901180400,78500,78500,78500,78500,0
|
|
20240618,125400,6901180400,78500,78500,78600,78500,69
|
|
20240618,125300,6895761100,78600,78500,78600,78500,12
|
|
20240618,125200,6894818600,78500,78500,78500,78500,0
|
|
20240618,125100,6894818600,78500,78400,78500,78400,20
|
|
20240618,125000,6893250500,78400,78500,78500,78400,12
|
|
20240618,124900,6892308700,78500,78600,78600,78500,123
|
|
20240618,124800,6882651900,78600,78600,78600,78500,63
|
|
20240618,124700,6877702200,78500,78600,78600,78500,19
|
|
20240618,124600,6876210600,78600,78600,78600,78600,7
|
|
20240618,124500,6875660400,78500,78400,78500,78400,99
|
|
20240618,124400,6867897500,78500,78500,78500,78500,7
|
|
20240618,124300,6867348000,78500,78500,78500,78500,3
|
|
20240618,124200,6867112500,78500,78400,78500,78400,58
|
|
20240618,124100,6862562700,78400,78600,78600,78400,40
|
|
20240618,124000,6859419100,78600,78600,78600,78600,22
|
|
20240618,123900,6857689900,78600,78400,78600,78300,41
|
|
20240618,123800,6854473700,78300,78600,78600,78300,165
|
|
20240618,123700,6841548900,78400,78500,78600,78400,56
|
|
20240618,123600,6837155400,78500,78400,78500,78400,139
|
|
20240618,123500,6826255900,78400,78400,78400,78400,256
|
|
20240618,123400,6806185500,78400,78400,78400,78400,85
|
|
20240618,123300,6799521500,78400,78400,78500,78400,46
|
|
20240618,123200,6795913200,78400,78400,78400,78400,56
|
|
20240618,123100,6791522800,78400,78600,78600,78400,60
|
|
20240618,123000,6786808600,78600,78400,78600,78400,63
|
|
20240618,122900,6781866200,78500,78500,78500,78400,28
|
|
20240618,122800,6779669600,78500,78500,78500,78500,6
|
|
20240618,122700,6779198600,78500,78400,78500,78400,65
|
|
20240618,122600,6774101100,78400,78400,78400,78400,271
|
|
20240618,122500,6752854700,78400,78500,78500,78400,6
|
|
20240618,122400,6752383800,78500,78400,78500,78400,43
|
|
20240618,122300,6749010400,78500,78500,78500,78400,52
|
|
20240618,122200,6744930800,78500,78500,78500,78500,7
|
|
20240618,122100,6744381300,78400,78400,78500,78400,68
|
|
20240618,122000,6739048100,78500,78500,78500,78500,3
|
|
20240618,121900,6738812600,78500,78400,78500,78400,198
|
|
20240618,121800,6723281300,78500,78400,78600,78400,142
|
|
20240618,121700,6712126400,78400,78500,78500,78400,65
|
|
20240618,121600,6707027500,78500,78400,78500,78400,153
|
|
20240618,121500,6695017800,78400,78300,78400,78300,185
|
|
20240618,121400,6680524400,78400,78400,78400,78400,60
|
|
20240618,121300,6675820400,78400,78400,78400,78400,29
|
|
20240618,121200,6673546800,78400,78400,78400,78300,110
|
|
20240618,121100,6664925200,78400,78400,78400,78400,1
|
|
20240618,121000,6664846800,78400,78400,78400,78400,44
|
|
20240618,120900,6661397200,78400,78400,78500,78300,71
|
|
20240618,120800,6655829300,78400,78400,78400,78400,18
|
|
20240618,120700,6654418100,78400,78400,78400,78400,6
|
|
20240618,120600,6653947700,78400,78400,78400,78300,26
|
|
20240618,120500,6651910400,78500,78500,78500,78500,6
|
|
20240618,120400,6651439400,78600,78600,78600,78600,1
|
|
20240618,120300,6651360800,78300,78400,78600,78300,112
|
|
20240618,120200,6642579800,78400,78400,78400,78400,49
|
|
20240618,120100,6638738200,78400,78400,78600,78400,23
|
|
20240618,120000,6636933000,78400,78500,78600,78400,72
|
|
20240618,115900,6631281600,78500,78600,78600,78500,48
|
|
20240618,115800,6627512400,78600,78600,78600,78600,16
|
|
20240618,115700,6626254800,78600,78500,78600,78400,58
|
|
20240618,115600,6621701800,78400,78400,78400,78300,127
|
|
20240618,115500,6611748400,78300,78300,78300,78300,51
|
|
20240618,115400,6607755100,78300,78400,78500,78300,70
|
|
20240618,115300,6602270000,78400,78400,78400,78400,2
|
|
20240618,115200,6602113200,78400,78400,78400,78300,41
|
|
20240618,115100,6598901500,78400,78300,78400,78300,38
|
|
20240618,115000,6595924300,78200,78300,78300,78200,115
|
|
20240618,114900,6586930800,78200,78200,78200,78200,0
|
|
20240618,114800,6586930800,78200,78300,78500,78200,52
|
|
20240618,114700,6582861800,78200,78200,78200,78200,39
|
|
20240618,114600,6579812000,78300,78300,78300,78200,83
|
|
20240618,114500,6573313300,78200,78300,78300,78200,138
|
|
20240618,114400,6562519800,78300,78200,78300,78200,9
|
|
20240618,114300,6561815200,78200,78300,78300,78200,35
|
|
20240618,114200,6559076800,78300,78500,78500,78200,279
|
|
20240618,114100,6537228700,78500,78500,78500,78500,3
|
|
20240618,114000,6536993200,78500,78500,78500,78500,2
|
|
20240618,113900,6536836200,78300,78500,78500,78300,38
|
|
20240618,113800,6533855600,78500,78500,78500,78500,1
|
|
20240618,113700,6533777100,78500,78500,78500,78500,26
|
|
20240618,113600,6531736100,78500,78600,78600,78500,61
|
|
20240618,113500,6526945700,78500,78500,78600,78500,70
|
|
20240618,113400,6521449700,78500,78500,78500,78500,6
|
|
20240618,113300,6520978700,78300,78300,78300,78200,162
|
|
20240618,113200,6508297900,78500,78300,78500,78300,153
|
|
20240618,113100,6496313800,78300,78500,78500,78300,101
|
|
20240618,113000,6488400300,78400,78300,78400,78300,94
|
|
20240618,112900,6481033400,78400,78400,78400,78300,239
|
|
20240618,112800,6462306300,78300,78300,78300,78300,20
|
|
20240618,112700,6460740300,78300,78400,78400,78300,181
|
|
20240618,112600,6446556100,78600,78400,78600,78300,320
|
|
20240618,112500,6421489800,78300,78300,78400,78300,256
|
|
20240618,112400,6401444900,78300,78400,78400,78300,24
|
|
20240618,112300,6399563900,78400,78600,78600,78300,1161
|
|
20240618,112200,6308557800,78500,78500,78500,78500,16
|
|
20240618,112100,6307301800,78500,78500,78500,78500,21
|
|
20240618,112000,6305653300,78700,78500,78700,78500,325
|
|
20240618,111900,6280137000,78500,78500,78500,78500,274
|
|
20240618,111800,6258628000,78500,78600,78600,78500,78
|
|
20240618,111700,6252502500,78700,78700,78700,78600,34
|
|
20240618,111600,6249828000,78700,78600,78700,78600,32
|
|
20240618,111500,6247311400,78600,78600,78600,78600,563
|
|
20240618,111400,6203059600,78700,78700,78700,78700,35
|
|
20240618,111300,6200305100,78700,78700,78700,78700,138
|
|
20240618,111200,6189444500,78800,78700,78800,78700,88
|
|
20240618,111100,6182518400,78800,78700,78800,78700,168
|
|
20240618,111000,6169294900,78800,78800,78800,78800,11
|
|
20240618,110900,6168428100,78800,78800,78800,78700,38
|
|
20240618,110800,6165436000,78900,78800,78900,78800,40
|
|
20240618,110700,6162281500,78800,78700,78800,78700,11
|
|
20240618,110600,6161414800,78900,78700,78900,78700,268
|
|
20240618,110500,6140288100,78800,78700,78800,78600,68
|
|
20240618,110400,6134939400,78600,78700,78700,78600,96
|
|
20240618,110300,6127388200,78600,78700,78700,78600,27
|
|
20240618,110200,6125265800,78900,78700,78900,78700,185
|
|
20240618,110100,6110701900,78900,78900,78900,78900,12
|
|
20240618,110000,6109755100,79000,78700,79000,78500,177
|
|
20240618,105900,6095819400,79000,79100,79100,78700,37
|
|
20240618,105800,6092899800,79100,78700,79100,78700,66
|
|
20240618,105700,6087683200,78700,79000,79300,78200,3025
|
|
20240618,105600,5850185200,79100,79000,79200,79000,89
|
|
20240618,105500,5843150300,79000,79100,79100,79000,126
|
|
20240618,105400,5833193200,79100,79100,79100,79000,29
|
|
20240618,105300,5830901200,79100,79200,79200,79000,378
|
|
20240618,105200,5801013400,79100,79300,79300,79100,503
|
|
20240618,105100,5761126500,79300,79700,79700,79300,591
|
|
20240618,105000,5714127700,79800,79800,79800,79700,150
|
|
20240618,104900,5702167900,79800,79800,79800,79700,44
|
|
20240618,104800,5698658100,79700,79700,80000,79600,563
|
|
20240618,104700,5653689700,79800,79600,79800,79600,327
|
|
20240618,104600,5627613100,79600,79600,79600,79600,266
|
|
20240618,104500,5606439500,79600,79500,79600,79500,272
|
|
20240618,104400,5584805400,79500,79500,79600,79500,122
|
|
20240618,104300,5575104500,79600,79700,79700,79600,369
|
|
20240618,104200,5545713500,79600,79800,79800,79600,460
|
|
20240618,104100,5509083600,79800,79700,79900,79600,533
|
|
20240618,104000,5466578300,79600,79600,79600,79600,677
|
|
20240618,103900,5412689100,79600,79600,79700,79600,381
|
|
20240618,103800,5382358200,79700,79800,79800,79600,59
|
|
20240618,103700,5377656900,79900,79300,79900,79300,2435
|
|
20240618,103600,5184076400,79000,79300,79300,79000,201
|
|
20240618,103500,5168159400,79300,79300,79400,79300,82
|
|
20240618,103400,5161656300,79200,79200,79400,79200,98
|
|
20240618,103300,5153885600,79200,79400,79500,79200,506
|
|
20240618,103200,5113795800,79400,79000,79400,79000,694
|
|
20240618,103100,5058807300,79200,79000,79500,79000,1264
|
|
20240618,103000,4958620100,79000,78900,79000,78900,216
|
|
20240618,102900,4941565400,78900,79100,79200,78900,123
|
|
20240618,102800,4931842300,79200,78900,79200,78900,262
|
|
20240618,102700,4911107800,79000,78600,79000,78600,270
|
|
20240618,102600,4889846300,78600,78600,78700,78500,140
|
|
20240618,102500,4878849000,78600,78600,78600,78500,207
|
|
20240618,102400,4862579400,78600,78500,78600,78400,99
|
|
20240618,102300,4854809700,78500,78400,78600,78400,27
|
|
20240618,102200,4852688700,78400,78400,78800,78300,202
|
|
20240618,102100,4836830400,78400,78400,78500,78300,281
|
|
20240618,102000,4814803500,78400,78300,78500,78300,135
|
|
20240618,101900,4804220700,78300,78300,78400,78300,60
|
|
20240618,101800,4799521700,78300,78400,78400,78200,372
|
|
20240618,101700,4770395700,78400,78200,78400,78200,87
|
|
20240618,101600,4763575900,78300,78200,78300,78200,86
|
|
20240618,101500,4756850500,78100,78200,78500,78100,435
|
|
20240618,101400,4722828700,78200,78300,78500,78200,1473
|
|
20240618,101300,4607525700,78300,78500,78500,78300,1061
|
|
20240618,101200,4524294700,78500,78600,78700,78500,107
|
|
20240618,101100,4515884400,78600,78700,78800,78600,266
|
|
20240618,101000,4494936800,78600,78700,78700,78500,538
|
|
20240618,100900,4452662000,78700,78600,78700,78500,276
|
|
20240618,100800,4430962800,78600,78700,78800,78500,1806
|
|
20240618,100700,4289084000,78700,78600,78700,78600,407
|
|
20240618,100600,4257055900,78600,78800,78800,78600,584
|
|
20240618,100500,4211062100,78800,78800,78900,78700,292
|
|
20240618,100400,4188063000,78800,78900,79000,78700,1594
|
|
20240618,100300,4062385700,78900,79100,79100,78800,1317
|
|
20240618,100200,3958345300,79000,79100,79100,79000,34
|
|
20240618,100100,3955656200,79200,79000,79200,79000,99
|
|
20240618,100000,3947826600,79000,79200,79300,78900,264
|
|
20240618,095900,3926939400,79000,79000,79100,79000,425
|
|
20240618,095800,3893363400,79000,79000,79100,79000,399
|
|
20240618,095700,3861842000,79100,79000,79200,78900,145
|
|
20240618,095600,3850376700,78900,79100,79100,78800,56
|
|
20240618,095500,3845948600,78800,78900,79100,78800,235
|
|
20240618,095400,3827384300,78900,78800,78900,78800,62
|
|
20240618,095300,3822496400,78800,78800,78900,78800,175
|
|
20240618,095200,3808706300,78800,78800,79000,78800,112
|
|
20240618,095100,3799862100,79000,78800,79000,78800,556
|
|
20240618,095000,3756048100,78800,79000,79000,78800,292
|
|
20240618,094900,3733014100,78900,78900,79200,78900,79
|
|
20240618,094800,3726772000,78900,78800,79200,78800,406
|
|
20240618,094700,3694728900,78800,79200,79200,78700,220
|
|
20240618,094600,3677389700,79200,78600,79200,78600,326
|
|
20240618,094500,3651652600,78800,78400,78800,78300,903
|
|
20240618,094400,3580840700,78400,78300,78600,78300,278
|
|
20240618,094300,3559037300,78300,78400,78400,78300,286
|
|
20240618,094200,3536643200,78300,78300,78500,78300,254
|
|
20240618,094100,3516730500,78300,78200,78500,78200,845
|
|
20240618,094000,3450572200,78100,78500,78500,78100,2704
|
|
20240618,093900,3238771900,78400,78400,78600,78400,320
|
|
20240618,093800,3213662400,78400,78400,78700,78300,466
|
|
20240618,093700,3177150500,78400,78600,78600,78400,1265
|
|
20240618,093600,3077807200,78600,78400,78800,78300,473
|
|
20240618,093500,3040680000,78400,78600,78900,78400,946
|
|
20240618,093400,2966336600,78600,78900,78900,78600,1680
|
|
20240618,093300,2833953700,78900,79300,79300,78900,381
|
|
20240618,093200,2803780700,79300,79300,79500,79100,69
|
|
20240618,093100,2798305700,79300,78900,79400,78900,240
|
|
20240618,093000,2779312200,79000,79200,79500,79000,547
|
|
20240618,092900,2736075100,79000,79000,79400,79000,406
|
|
20240618,092800,2703939900,79000,79000,79400,79000,410
|
|
20240618,092700,2671499900,79400,79400,79600,78900,683
|
|
20240618,092600,2617383100,79300,79200,79500,78900,388
|
|
20240618,092500,2586668900,79000,79500,79500,79000,364
|
|
20240618,092400,2557855300,79000,79000,79500,79000,1547
|
|
20240618,092300,2435300300,79000,79100,79200,79000,657
|
|
20240618,092200,2383332100,79100,79300,79500,79100,1595
|
|
20240618,092100,2257018300,79300,79700,80000,79300,842
|
|
20240618,092000,2190027100,79700,79900,80000,79700,1934
|
|
20240618,091900,2035742900,80000,80000,80100,80000,216
|
|
20240618,091800,2018461200,80100,80100,80200,79900,1876
|
|
20240618,091700,1868040500,80100,80200,80200,79800,293
|
|
20240618,091600,1844588100,80000,80000,80100,79800,1324
|
|
20240618,091500,1738657900,79700,79800,80100,79700,946
|
|
20240618,091400,1663197800,79700,80000,80000,79700,211
|
|
20240618,091300,1646356100,80000,80200,80200,80000,144
|
|
20240618,091200,1634812800,80200,79900,80200,79600,907
|
|
20240618,091100,1562290100,79800,79400,79900,78900,636
|
|
20240618,091000,1511777300,78800,79500,79500,78800,1310
|
|
20240618,090900,1408060900,79500,79500,79800,79200,1441
|
|
20240618,090800,1293457100,79200,79800,80200,79200,1084
|
|
20240618,090700,1207215200,79700,79600,79900,79500,2101
|
|
20240618,090600,1039625300,79700,80100,80100,79600,2031
|
|
20240618,090500,877386000,80300,80100,80300,80000,827
|
|
20240618,090400,811110300,80200,80000,80600,79200,4000
|
|
20240618,090300,490751500,80000,80000,80100,79600,965
|
|
20240618,090200,413595700,80000,79500,80000,79200,728
|
|
20240618,090100,355674100,79300,79600,79800,79300,385
|
|
20240618,090000,325110300,79800,80200,80400,79500,3857
|