595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185200,17127109600,76000,76000,76000,76000,3512
|
|
20240619,185100,17127109600,76000,76000,76000,76000,0
|
|
20240619,185000,17127109600,76000,76000,76000,76000,0
|
|
20240619,184900,17127109600,76000,76000,76000,76000,0
|
|
20240619,184800,17127109600,76000,76000,76000,76000,0
|
|
20240619,184700,17127109600,76000,76000,76000,76000,0
|
|
20240619,184600,17127109600,76000,76000,76000,76000,0
|
|
20240619,184500,17127109600,76000,76000,76000,76000,0
|
|
20240619,184400,17127109600,76000,76000,76000,76000,0
|
|
20240619,184300,17127109600,76000,76000,76000,76000,0
|
|
20240619,184200,17127109600,76000,76000,76000,76000,0
|
|
20240619,184100,17127109600,76000,76000,76000,76000,0
|
|
20240619,184000,17127109600,76000,76000,76000,76000,0
|
|
20240619,183900,17127109600,76000,76000,76000,76000,0
|
|
20240619,183800,17127109600,76000,76000,76000,76000,0
|
|
20240619,183700,17127109600,76000,76000,76000,76000,0
|
|
20240619,183600,17127109600,76000,76000,76000,76000,0
|
|
20240619,183500,17127109600,76000,76000,76000,76000,0
|
|
20240619,183400,17127109600,76000,76000,76000,76000,0
|
|
20240619,183300,17127109600,76000,76000,76000,76000,0
|
|
20240619,183200,17127109600,76000,76000,76000,76000,0
|
|
20240619,183100,17127109600,76000,76000,76000,76000,0
|
|
20240619,183000,17127109600,76000,76000,76000,76000,0
|
|
20240619,182900,17127109600,76000,76000,76000,76000,0
|
|
20240619,182800,17127109600,76000,76000,76000,76000,0
|
|
20240619,182700,17127109600,76000,76000,76000,76000,0
|
|
20240619,182600,17127109600,76000,76000,76000,76000,0
|
|
20240619,182500,17127109600,76000,76000,76000,76000,0
|
|
20240619,182400,17127109600,76000,76000,76000,76000,0
|
|
20240619,182300,17127109600,76000,76000,76000,76000,0
|
|
20240619,182200,17127109600,76000,76000,76000,76000,3512
|
|
20240619,182100,17127109600,76000,76000,76000,76000,0
|
|
20240619,182000,17127109600,76000,76000,76000,76000,0
|
|
20240619,181900,17127109600,76000,76000,76000,76000,0
|
|
20240619,181800,17127109600,76000,76000,76000,76000,0
|
|
20240619,181700,17127109600,76000,76000,76000,76000,0
|
|
20240619,181600,17127109600,76000,76000,76000,76000,0
|
|
20240619,181500,17127109600,76000,76000,76000,76000,0
|
|
20240619,181400,17127109600,76000,76000,76000,76000,0
|
|
20240619,181300,17127109600,76000,76000,76000,76000,0
|
|
20240619,181200,17127109600,76000,76000,76000,76000,0
|
|
20240619,181100,17127109600,76000,76000,76000,76000,0
|
|
20240619,181000,17127109600,76000,76000,76000,76000,0
|
|
20240619,180900,17127109600,76000,76000,76000,76000,0
|
|
20240619,180800,17127109600,76000,76000,76000,76000,0
|
|
20240619,180700,17127109600,76000,76000,76000,76000,0
|
|
20240619,180600,17127109600,76000,76000,76000,76000,0
|
|
20240619,180500,17127109600,76000,76000,76000,76000,0
|
|
20240619,180400,17127109600,76000,76000,76000,76000,0
|
|
20240619,180300,17127109600,76000,76000,76000,76000,0
|
|
20240619,180200,17127109600,76000,76000,76000,76000,0
|
|
20240619,180100,17127109600,76000,76000,76000,76000,0
|
|
20240619,180000,17127109600,76000,76000,76000,76000,0
|
|
20240619,175900,17127109600,76000,76000,76000,76000,0
|
|
20240619,175800,17127109600,76000,76000,76000,76000,0
|
|
20240619,175700,17127109600,76000,76000,76000,76000,0
|
|
20240619,175600,17127109600,76000,76000,76000,76000,0
|
|
20240619,175500,17127109600,76000,76000,76000,76000,0
|
|
20240619,175400,17127109600,76000,76000,76000,76000,0
|
|
20240619,175300,17127109600,76000,76000,76000,76000,0
|
|
20240619,175200,17127109600,76000,76000,76000,76000,3512
|
|
20240619,175100,17127109600,76000,76000,76000,76000,0
|
|
20240619,175000,17127109600,76000,76000,76000,76000,0
|
|
20240619,174900,17127109600,76000,76000,76000,76000,0
|
|
20240619,174800,17127109600,76000,76000,76000,76000,0
|
|
20240619,174700,17127109600,76000,76000,76000,76000,0
|
|
20240619,174600,17127109600,76000,76000,76000,76000,0
|
|
20240619,174500,17127109600,76000,76000,76000,76000,0
|
|
20240619,174400,17127109600,76000,76000,76000,76000,0
|
|
20240619,174300,17127109600,76000,76000,76000,76000,0
|
|
20240619,174200,17127109600,76000,76000,76000,76000,0
|
|
20240619,174100,17127109600,76000,76000,76000,76000,0
|
|
20240619,174000,17127109600,76000,76000,76000,76000,0
|
|
20240619,173900,17127109600,76000,76000,76000,76000,0
|
|
20240619,173800,17127109600,76000,76000,76000,76000,0
|
|
20240619,173700,17127109600,76000,76000,76000,76000,0
|
|
20240619,173600,17127109600,76000,76000,76000,76000,0
|
|
20240619,173500,17127109600,76000,76000,76000,76000,0
|
|
20240619,173400,17127109600,76000,76000,76000,76000,0
|
|
20240619,173300,17127109600,76000,76000,76000,76000,0
|
|
20240619,173200,17127109600,76000,76000,76000,76000,0
|
|
20240619,173100,17127109600,76000,76000,76000,76000,0
|
|
20240619,173000,17127109600,76000,76000,76000,76000,0
|
|
20240619,172900,17127109600,76000,76000,76000,76000,0
|
|
20240619,172800,17127109600,76000,76000,76000,76000,0
|
|
20240619,172700,17127109600,76000,76000,76000,76000,0
|
|
20240619,172600,17127109600,76000,76000,76000,76000,0
|
|
20240619,172500,17127109600,76000,76000,76000,76000,0
|
|
20240619,172400,17127109600,76000,76000,76000,76000,0
|
|
20240619,172300,17127109600,76000,76000,76000,76000,0
|
|
20240619,172200,17127109600,76000,76000,76000,76000,3512
|
|
20240619,172100,17127109600,76000,76000,76000,76000,0
|
|
20240619,172000,17127109600,76000,76000,76000,76000,0
|
|
20240619,171900,17127109600,76000,76000,76000,76000,0
|
|
20240619,171800,17127109600,76000,76000,76000,76000,0
|
|
20240619,171700,17127109600,76000,76000,76000,76000,0
|
|
20240619,171600,17127109600,76000,76000,76000,76000,0
|
|
20240619,171500,17127109600,76000,76000,76000,76000,0
|
|
20240619,171400,17127109600,76000,76000,76000,76000,0
|
|
20240619,171300,17127109600,76000,76000,76000,76000,0
|
|
20240619,171200,17127109600,76000,76000,76000,76000,0
|
|
20240619,171100,17127109600,76000,76000,76000,76000,0
|
|
20240619,171000,17127109600,76000,76000,76000,76000,0
|
|
20240619,170900,17127109600,76000,76000,76000,76000,0
|
|
20240619,170800,17127109600,76000,76000,76000,76000,0
|
|
20240619,170700,17127109600,76000,76000,76000,76000,0
|
|
20240619,170600,17127109600,76000,76000,76000,76000,0
|
|
20240619,170500,17127109600,76000,76000,76000,76000,0
|
|
20240619,170400,17127109600,76000,76000,76000,76000,0
|
|
20240619,170300,17127109600,76000,76000,76000,76000,0
|
|
20240619,170200,17127109600,76000,76000,76000,76000,0
|
|
20240619,170100,17127109600,76000,76000,76000,76000,0
|
|
20240619,170000,17127109600,76000,76000,76000,76000,0
|
|
20240619,165900,17127109600,76000,76000,76000,76000,0
|
|
20240619,165800,17127109600,76000,76000,76000,76000,0
|
|
20240619,165700,17127109600,76000,76000,76000,76000,0
|
|
20240619,165600,17127109600,76000,76000,76000,76000,0
|
|
20240619,165500,17127109600,76000,76000,76000,76000,0
|
|
20240619,165400,17127109600,76000,76000,76000,76000,0
|
|
20240619,165300,17127109600,76000,76000,76000,76000,0
|
|
20240619,165200,17127109600,76000,76000,76000,76000,3512
|
|
20240619,165100,17127109600,76000,76000,76000,76000,0
|
|
20240619,165000,17127109600,76000,76000,76000,76000,0
|
|
20240619,164900,17127109600,76000,76000,76000,76000,0
|
|
20240619,164800,17127109600,76000,76000,76000,76000,0
|
|
20240619,164700,17127109600,76000,76000,76000,76000,0
|
|
20240619,164600,17127109600,76000,76000,76000,76000,0
|
|
20240619,164500,17127109600,76000,76000,76000,76000,0
|
|
20240619,164400,17127109600,76000,76000,76000,76000,0
|
|
20240619,164300,17127109600,76000,76000,76000,76000,0
|
|
20240619,164200,17127109600,76000,76000,76000,76000,0
|
|
20240619,164100,17127109600,76000,76000,76000,76000,0
|
|
20240619,164000,17127109600,76000,76000,76000,76000,0
|
|
20240619,163900,17127109600,76000,76000,76000,76000,0
|
|
20240619,163800,17127109600,76000,76000,76000,76000,0
|
|
20240619,163700,17127109600,76000,76000,76000,76000,0
|
|
20240619,163600,17127109600,76000,76000,76000,76000,0
|
|
20240619,163500,17127109600,76000,76000,76000,76000,0
|
|
20240619,163400,17127109600,76000,76000,76000,76000,0
|
|
20240619,163300,17127109600,76000,76000,76000,76000,0
|
|
20240619,163200,17127109600,76000,76000,76000,76000,0
|
|
20240619,163100,17127109600,76000,76000,76000,76000,0
|
|
20240619,163000,17127109600,76000,76000,76000,76000,0
|
|
20240619,162900,17127109600,76000,76000,76000,76000,0
|
|
20240619,162800,17127109600,76000,76000,76000,76000,0
|
|
20240619,162700,17127109600,76000,76000,76000,76000,0
|
|
20240619,162600,17127109600,76000,76000,76000,76000,0
|
|
20240619,162500,17127109600,76000,76000,76000,76000,0
|
|
20240619,162400,17127109600,76000,76000,76000,76000,0
|
|
20240619,162300,17127109600,76000,76000,76000,76000,0
|
|
20240619,162200,17127109600,76000,76000,76000,76000,3512
|
|
20240619,162100,17127109600,76000,76000,76000,76000,0
|
|
20240619,162000,17127109600,76000,76000,76000,76000,0
|
|
20240619,161900,17127109600,76000,76000,76000,76000,0
|
|
20240619,161800,17127109600,76000,76000,76000,76000,0
|
|
20240619,161700,17127109600,76000,76000,76000,76000,0
|
|
20240619,161600,17127109600,76000,76000,76000,76000,0
|
|
20240619,161500,17127109600,76000,76000,76000,76000,0
|
|
20240619,161400,17127109600,76000,76000,76000,76000,0
|
|
20240619,161300,17127109600,76000,76000,76000,76000,0
|
|
20240619,161200,17127109600,76000,76000,76000,76000,0
|
|
20240619,161100,17127109600,76000,76000,76000,76000,0
|
|
20240619,161000,17127109600,76000,76000,76000,76000,0
|
|
20240619,160900,17127109600,76000,76000,76000,76000,0
|
|
20240619,160800,17127109600,76000,76000,76000,76000,0
|
|
20240619,160700,17127109600,76000,76000,76000,76000,0
|
|
20240619,160600,17127109600,76000,76000,76000,76000,0
|
|
20240619,160500,17127109600,76000,76000,76000,76000,0
|
|
20240619,160400,17127109600,76000,76000,76000,76000,0
|
|
20240619,160300,17127109600,76000,76000,76000,76000,0
|
|
20240619,160200,17127109600,76000,76000,76000,76000,0
|
|
20240619,160100,17127109600,76000,76000,76000,76000,0
|
|
20240619,160000,17127109600,76000,76000,76000,76000,0
|
|
20240619,155900,17127109600,76000,76000,76000,76000,0
|
|
20240619,155800,17127109600,76000,76000,76000,76000,0
|
|
20240619,155700,17127109600,76000,76000,76000,76000,0
|
|
20240619,155600,17127109600,76000,76000,76000,76000,0
|
|
20240619,155500,17127109600,76000,76000,76000,76000,0
|
|
20240619,155400,17127109600,76000,76000,76000,76000,0
|
|
20240619,155300,17127109600,76000,76000,76000,76000,0
|
|
20240619,155200,17127109600,76000,76000,76000,76000,3512
|
|
20240619,155100,17127109600,76000,76000,76000,76000,0
|
|
20240619,155000,17127109600,76000,76000,76000,76000,0
|
|
20240619,154900,17127109600,76000,76000,76000,76000,0
|
|
20240619,154800,17127109600,76000,76000,76000,76000,0
|
|
20240619,154700,17127109600,76000,76000,76000,76000,0
|
|
20240619,154600,17127109600,76000,76000,76000,76000,0
|
|
20240619,154500,17127109600,76000,76000,76000,76000,0
|
|
20240619,154400,17127109600,76000,76000,76000,76000,0
|
|
20240619,154300,17127109600,76000,76000,76000,76000,0
|
|
20240619,154200,17127109600,76000,76000,76000,76000,0
|
|
20240619,154100,17127109600,76000,76000,76000,76000,0
|
|
20240619,154000,17127109600,76000,76000,76000,76000,0
|
|
20240619,153900,17127109600,76000,76000,76000,76000,0
|
|
20240619,153800,17127109600,76000,76000,76000,76000,0
|
|
20240619,153700,17127109600,76000,76000,76000,76000,0
|
|
20240619,153600,17127109600,76000,76000,76000,76000,0
|
|
20240619,153500,17127109600,76000,76000,76000,76000,0
|
|
20240619,153400,17127109600,76000,76000,76000,76000,0
|
|
20240619,153300,17127109600,76000,76000,76000,76000,0
|
|
20240619,153200,17127109600,76000,76000,76000,76000,0
|
|
20240619,153100,17127109600,76000,76000,76000,76000,0
|
|
20240619,153000,17127109600,76000,76000,76000,76000,3512
|
|
20240619,152900,16860197600,76200,76200,76200,76200,0
|
|
20240619,152800,16860197600,76200,76200,76200,76200,0
|
|
20240619,152700,16860197600,76200,76200,76200,76200,0
|
|
20240619,152600,16860197600,76200,76200,76200,76200,0
|
|
20240619,152500,16860197600,76200,76200,76200,76200,0
|
|
20240619,152400,16860197600,76200,76200,76200,76200,0
|
|
20240619,152300,16860197600,76200,76200,76200,76200,0
|
|
20240619,152200,16860197600,76200,76200,76200,76200,0
|
|
20240619,152100,16860197600,76200,76200,76200,76200,0
|
|
20240619,152000,16860197600,76200,76200,76200,76200,0
|
|
20240619,151900,16860197600,76200,76200,76300,76200,553
|
|
20240619,151800,16818055500,76200,76100,76300,76000,1582
|
|
20240619,151700,16697654900,76100,76300,76300,76100,282
|
|
20240619,151600,16676175900,76300,76200,76300,76100,544
|
|
20240619,151500,16634721400,76200,76300,76400,76200,740
|
|
20240619,151400,16578240500,76200,76200,76300,76000,629
|
|
20240619,151300,16530345500,76200,76300,76300,76100,275
|
|
20240619,151200,16509400200,76300,76500,76500,76200,686
|
|
20240619,151100,16456991800,76400,76100,76700,76100,1949
|
|
20240619,151000,16308042000,76100,76000,76100,75700,1682
|
|
20240619,150900,16180128700,76000,75800,76000,75700,1537
|
|
20240619,150800,16063520600,75800,75800,75900,75400,758
|
|
20240619,150700,16006063000,75900,75700,75900,75600,949
|
|
20240619,150600,15934158200,75700,75600,75700,75100,699
|
|
20240619,150500,15881456600,75600,75400,75700,75400,1451
|
|
20240619,150400,15771813000,75400,75300,75500,75300,587
|
|
20240619,150300,15727590300,75300,75400,75400,75200,485
|
|
20240619,150200,15691062200,75500,75500,75500,75300,1373
|
|
20240619,150100,15587511600,75500,75300,75500,75200,423
|
|
20240619,150000,15555619500,75300,75400,75500,75000,1036
|
|
20240619,145900,15477638200,75400,75400,75500,75300,940
|
|
20240619,145800,15406799500,75300,75200,75300,74900,853
|
|
20240619,145700,15342709100,75200,75100,75200,75000,367
|
|
20240619,145600,15315149900,75000,75200,75200,74800,689
|
|
20240619,145500,15263530100,75200,75100,75200,74700,958
|
|
20240619,145400,15191725900,75100,74900,75100,74700,1003
|
|
20240619,145300,15116514400,75000,75000,75000,74700,465
|
|
20240619,145200,15081716900,75000,74700,75000,74500,1364
|
|
20240619,145100,14979744000,74700,75100,75200,74700,1189
|
|
20240619,145000,14890581000,75100,74900,75100,74800,746
|
|
20240619,144900,14834730500,74900,75200,75200,74600,587
|
|
20240619,144800,14790799900,75200,75200,75300,74700,2114
|
|
20240619,144700,14632327500,75200,75100,75300,74900,888
|
|
20240619,144600,14565624200,75200,75200,75200,75000,847
|
|
20240619,144500,14501956700,75200,75000,75300,74900,668
|
|
20240619,144400,14451786000,74900,74900,75000,74600,803
|
|
20240619,144300,14391736300,74900,75000,75100,74800,736
|
|
20240619,144200,14336581800,74900,74700,75000,74700,715
|
|
20240619,144100,14283009800,74900,74700,75000,74600,531
|
|
20240619,144000,14243309500,74900,75000,75000,74600,549
|
|
20240619,143900,14202279000,74900,75000,75000,74700,338
|
|
20240619,143800,14176999600,75000,75100,75100,74700,473
|
|
20240619,143700,14141597100,75000,75100,75100,74700,542
|
|
20240619,143600,14100980600,75200,75000,75200,74800,132
|
|
20240619,143500,14091081800,75000,75400,75400,74900,627
|
|
20240619,143400,14044048900,75000,75300,75400,75000,545
|
|
20240619,143300,14003118500,75300,75200,75300,75100,158
|
|
20240619,143200,13991242600,75200,75200,75200,75100,135
|
|
20240619,143100,13981099200,75100,75200,75400,75100,158
|
|
20240619,143000,13969219800,75200,75300,75400,75200,302
|
|
20240619,142900,13946488600,75200,75100,75300,75000,117
|
|
20240619,142800,13937697200,75300,75100,75300,75000,113
|
|
20240619,142700,13929213100,75100,75100,75100,74900,793
|
|
20240619,142600,13869775800,75000,75100,75300,75000,275
|
|
20240619,142500,13849124800,75000,75000,75300,75000,147
|
|
20240619,142400,13838073800,75000,75000,75100,74900,365
|
|
20240619,142300,13810714500,75000,74900,75100,74900,333
|
|
20240619,142200,13785746400,75000,75000,75200,74900,160
|
|
20240619,142100,13773745800,75000,74900,75200,74800,247
|
|
20240619,142000,13755245600,74800,74900,75000,74800,284
|
|
20240619,141900,13733991900,74900,74900,75100,74800,271
|
|
20240619,141800,13713688500,74800,75100,75300,74800,1334
|
|
20240619,141700,13613676800,75100,75300,75400,75100,182
|
|
20240619,141600,13599990500,75200,75100,75400,75100,236
|
|
20240619,141500,13582238600,75100,75200,75300,75000,282
|
|
20240619,141400,13561052000,75200,75100,75400,75000,482
|
|
20240619,141300,13524810400,75200,75100,75300,75100,304
|
|
20240619,141200,13501944300,75200,74900,75200,74900,269
|
|
20240619,141100,13481761200,75000,74900,75100,74900,234
|
|
20240619,141000,13464213200,75000,75000,75100,74900,375
|
|
20240619,140900,13436092200,75000,74900,75000,74900,233
|
|
20240619,140800,13418628600,74900,74900,75000,74800,158
|
|
20240619,140700,13406797500,74900,74800,74900,74800,168
|
|
20240619,140600,13394219200,74900,74800,75000,74800,236
|
|
20240619,140500,13376553300,74800,74900,75000,74800,1166
|
|
20240619,140400,13289226600,74800,74800,74900,74800,175
|
|
20240619,140300,13276125500,74800,74600,74900,74500,497
|
|
20240619,140200,13238990400,74700,74600,74700,74300,355
|
|
20240619,140100,13212535900,74700,74300,74700,74300,308
|
|
20240619,140000,13189615500,74300,74300,74400,74300,212
|
|
20240619,135900,13173852800,74300,74300,74400,74300,91
|
|
20240619,135800,13167090500,74400,74400,74500,74300,263
|
|
20240619,135700,13147544300,74400,74500,74600,74300,136
|
|
20240619,135600,13137426600,74500,74400,74600,74300,158
|
|
20240619,135500,13125659400,74400,74400,74600,74300,213
|
|
20240619,135400,13109819700,74300,74600,74600,74300,861
|
|
20240619,135300,13045704800,74500,74500,74600,74500,118
|
|
20240619,135200,13036907000,74500,74600,74600,74500,63
|
|
20240619,135100,13032211700,74500,74500,74600,74500,139
|
|
20240619,135000,13021855100,74500,74600,74600,74500,463
|
|
20240619,134900,12987352700,74600,74700,74700,74600,170
|
|
20240619,134800,12974659500,74700,74600,74700,74500,102
|
|
20240619,134700,12967052200,74600,74500,74700,74500,86
|
|
20240619,134600,12960640100,74600,74500,74600,74500,145
|
|
20240619,134500,12949832500,74500,74700,74800,74500,402
|
|
20240619,134400,12919841600,74600,74600,74700,74600,121
|
|
20240619,134300,12910813700,74600,74600,74700,74600,323
|
|
20240619,134200,12886704000,74600,74400,74700,74400,370
|
|
20240619,134100,12859123700,74400,74800,74800,74400,3250
|
|
20240619,134000,12616848900,74800,74700,74800,74600,96
|
|
20240619,133900,12609678000,74600,74500,74700,74400,255
|
|
20240619,133800,12590675400,74400,74400,74500,74400,88
|
|
20240619,133700,12584123600,74300,74300,74400,74300,252
|
|
20240619,133600,12565387400,74400,74400,74400,74300,154
|
|
20240619,133500,12553932900,74400,74400,74400,74300,336
|
|
20240619,133400,12528955600,74300,74200,74400,74200,283
|
|
20240619,133300,12507944100,74200,74300,74400,74100,234
|
|
20240619,133200,12490600600,74100,74100,74400,74100,131
|
|
20240619,133100,12480883100,74100,74200,74200,74100,184
|
|
20240619,133000,12467235800,74100,74100,74200,74100,165
|
|
20240619,132900,12455007500,74100,74200,74300,74100,332
|
|
20240619,132800,12430381300,74200,74100,74200,74100,141
|
|
20240619,132700,12419932700,74100,74200,74300,74100,392
|
|
20240619,132600,12390852100,74200,74300,74400,74200,312
|
|
20240619,132500,12367669300,74200,74400,74400,74200,421
|
|
20240619,132400,12336393000,74400,74500,74600,74400,257
|
|
20240619,132300,12317260900,74400,74600,74700,74400,512
|
|
20240619,132200,12279108000,74600,74500,74700,74400,464
|
|
20240619,132100,12244520200,74400,74400,74400,74300,385
|
|
20240619,132000,12215901700,74300,73900,74500,73900,1359
|
|
20240619,131900,12114984200,74000,73900,74000,73900,293
|
|
20240619,131800,12093321800,73800,73800,73900,73800,160
|
|
20240619,131700,12081510500,73800,73800,73800,73700,237
|
|
20240619,131600,12064036300,73700,73800,73800,73600,204
|
|
20240619,131500,12049010100,73800,73600,73800,73500,289
|
|
20240619,131400,12027738600,73600,73900,73900,73600,1139
|
|
20240619,131300,11943821100,73900,74000,74000,73800,500
|
|
20240619,131200,11906857800,74100,74200,74200,74100,367
|
|
20240619,131100,11879644900,74100,74100,74200,74000,217
|
|
20240619,131000,11863561000,74000,74000,74100,74000,102
|
|
20240619,130900,11856005900,74000,73900,74000,73800,453
|
|
20240619,130800,11822513700,74000,73900,74100,73800,691
|
|
20240619,130700,11771400800,73800,73700,73800,73600,265
|
|
20240619,130600,11751863300,73600,73800,73800,73600,189
|
|
20240619,130500,11737946200,73800,73600,73800,73600,1483
|
|
20240619,130400,11628700900,73600,73700,73700,73600,504
|
|
20240619,130300,11591602900,73600,73500,73700,73500,371
|
|
20240619,130200,11564307800,73500,73600,73700,73400,1376
|
|
20240619,130100,11463106600,73600,73800,73800,73600,827
|
|
20240619,130000,11402126100,73800,74100,74100,73800,381
|
|
20240619,125900,11373961900,74100,73700,74300,73700,233
|
|
20240619,125800,11356743100,73700,74300,74300,73500,4591
|
|
20240619,125700,11017711000,74300,74100,74300,74100,386
|
|
20240619,125600,10989074700,74100,74300,74400,74100,468
|
|
20240619,125500,10954369900,74100,74400,74500,74100,1876
|
|
20240619,125400,10815079600,74500,74700,74800,74400,1533
|
|
20240619,125300,10700740000,74800,74800,74900,74700,1427
|
|
20240619,125200,10594003000,74800,74800,74900,74800,3147
|
|
20240619,125100,10358605000,74900,74900,75000,74900,795
|
|
20240619,125000,10299059400,74900,75000,75100,74900,471
|
|
20240619,124900,10263762200,75000,75100,75100,75000,1703
|
|
20240619,124800,10136033800,75100,75000,75100,75000,301
|
|
20240619,124700,10113453900,75100,75100,75100,75000,247
|
|
20240619,124600,10094905500,75100,75000,75200,75000,570
|
|
20240619,124500,10052116800,75000,75300,75300,75000,2562
|
|
20240619,124400,9859691300,75200,75400,75400,75200,439
|
|
20240619,124300,9826667700,75300,75300,75400,75300,364
|
|
20240619,124200,9799257300,75300,75400,75400,75300,214
|
|
20240619,124100,9783140700,75300,75300,75400,75300,54
|
|
20240619,124000,9779074400,75400,75300,75400,75200,221
|
|
20240619,123900,9762444700,75300,75300,75300,75200,260
|
|
20240619,123800,9742870900,75200,75300,75400,75200,634
|
|
20240619,123700,9695141900,75400,75400,75500,75300,934
|
|
20240619,123600,9624774400,75400,75600,75600,75400,1699
|
|
20240619,123500,9496466100,75600,75700,75700,75600,78
|
|
20240619,123400,9490568700,75600,75500,75800,75500,1012
|
|
20240619,123300,9414059000,75500,75600,75600,75500,598
|
|
20240619,123200,9368908000,75500,75500,75600,75500,116
|
|
20240619,123100,9360147600,75500,75600,75600,75500,226
|
|
20240619,123000,9343078300,75500,75600,75600,75500,315
|
|
20240619,122900,9319270600,75500,75500,75600,75500,469
|
|
20240619,122800,9283835700,75600,75600,75600,75500,278
|
|
20240619,122700,9262820100,75700,75700,75800,75700,335
|
|
20240619,122600,9237446800,75800,75800,75900,75700,165
|
|
20240619,122500,9224939200,75900,76000,76000,75700,145
|
|
20240619,122400,9213947800,75800,75700,75800,75600,698
|
|
20240619,122300,9161124500,75600,75700,75800,75600,143
|
|
20240619,122200,9150300200,75700,75700,75700,75600,99
|
|
20240619,122100,9142809500,75700,75500,75700,75500,180
|
|
20240619,122000,9129201900,75500,75500,75700,75500,216
|
|
20240619,121900,9112893100,75500,75500,75700,75400,485
|
|
20240619,121800,9076272100,75600,75500,75600,75500,248
|
|
20240619,121700,9057544000,75600,75400,75600,75300,263
|
|
20240619,121600,9037694100,75400,75400,75500,75200,1142
|
|
20240619,121500,8951647600,75400,75600,75600,75400,1365
|
|
20240619,121400,8848647700,75600,75500,75700,75500,817
|
|
20240619,121300,8786877000,75600,75700,75700,75500,509
|
|
20240619,121200,8748362100,75700,75900,75900,75700,2225
|
|
20240619,121100,8579701800,75900,76000,76100,75900,1351
|
|
20240619,121000,8477109200,76000,76000,76200,76000,592
|
|
20240619,120900,8432100100,76100,76100,76100,76000,51
|
|
20240619,120800,8428220800,76200,76100,76200,76000,667
|
|
20240619,120700,8377513000,76100,76000,76100,76000,301
|
|
20240619,120600,8354624900,76000,76100,76200,76000,802
|
|
20240619,120500,8293618800,76200,76300,76300,76200,58
|
|
20240619,120400,8289198200,76200,76200,76200,76100,456
|
|
20240619,120300,8254455000,76200,76100,76300,76100,320
|
|
20240619,120200,8230096400,76200,76200,76200,76100,681
|
|
20240619,120100,8178236400,76200,76200,76300,76200,82
|
|
20240619,120000,8171987800,76200,76400,76400,76200,892
|
|
20240619,115900,8103954300,76300,76400,76500,76300,739
|
|
20240619,115800,8047512700,76400,76400,76400,76400,138
|
|
20240619,115700,8036969500,76400,76600,76600,76400,364
|
|
20240619,115600,8009144400,76600,76600,76700,76600,108
|
|
20240619,115500,8000871500,76500,76400,76500,76400,71
|
|
20240619,115400,7995441000,76400,76600,76600,76400,1715
|
|
20240619,115300,7864292800,76700,76600,76700,76600,4
|
|
20240619,115200,7863986100,76600,76600,76600,76500,62
|
|
20240619,115100,7859239200,76500,76500,76600,76500,140
|
|
20240619,115000,7848525900,76500,76500,76600,76500,273
|
|
20240619,114900,7827635700,76500,76600,76600,76500,911
|
|
20240619,114800,7757933200,76500,76800,76800,76500,350
|
|
20240619,114700,7731122600,76700,76600,76700,76600,348
|
|
20240619,114600,7704459300,76600,76700,76800,76600,202
|
|
20240619,114500,7688969600,76600,76600,76800,76600,74
|
|
20240619,114400,7683299900,76600,76800,76900,76600,393
|
|
20240619,114300,7653153600,76800,76600,76800,76600,348
|
|
20240619,114200,7626478000,76600,76800,76800,76600,1698
|
|
20240619,114100,7496210300,76800,77100,77100,76800,4966
|
|
20240619,114000,7113998700,77000,77000,77100,77000,105
|
|
20240619,113900,7105910200,77000,77000,77100,77000,277
|
|
20240619,113800,7084581000,77000,77100,77100,77000,1999
|
|
20240619,113700,6930518800,77100,77100,77200,77100,48
|
|
20240619,113600,6926817800,77100,77200,77300,77100,1847
|
|
20240619,113500,6784357900,77100,77200,77200,77100,120
|
|
20240619,113400,6775099800,77200,77100,77200,77100,953
|
|
20240619,113300,6701611800,77100,77100,77200,77100,343
|
|
20240619,113200,6675165000,77200,77200,77200,77100,38
|
|
20240619,113100,6672232300,77100,77200,77200,77100,23
|
|
20240619,113000,6670458300,77100,77100,77200,77100,2181
|
|
20240619,112900,6502213400,77100,77100,77200,77100,172
|
|
20240619,112800,6488948500,77100,77100,77200,77100,102
|
|
20240619,112700,6481081900,77100,77200,77200,77100,161
|
|
20240619,112600,6468668700,77100,77100,77200,77100,202
|
|
20240619,112500,6453093900,77200,77200,77300,77100,1409
|
|
20240619,112400,6344319600,77300,77200,77300,77200,129
|
|
20240619,112300,6334358600,77300,77200,77300,77200,93
|
|
20240619,112200,6327177500,77200,77200,77300,77200,774
|
|
20240619,112100,6267424100,77200,77200,77300,77200,83
|
|
20240619,112000,6261012800,77300,77400,77400,77300,170
|
|
20240619,111900,6247871100,77400,77400,77400,77400,93
|
|
20240619,111800,6240672900,77300,77200,77300,77200,2045
|
|
20240619,111700,6082797500,77200,77300,77300,77200,216
|
|
20240619,111600,6066117200,77300,77300,77300,77300,54
|
|
20240619,111500,6061943000,77300,77200,77300,77200,82
|
|
20240619,111400,6055610400,77300,77200,77300,77200,129
|
|
20240619,111300,6045640600,77200,77300,77300,77200,205
|
|
20240619,111200,6029800300,77300,77300,77300,77200,115
|
|
20240619,111100,6020915900,77300,77300,77300,77300,666
|
|
20240619,111000,5969434100,77300,77400,77400,77300,114
|
|
20240619,110900,5960621700,77300,77300,77400,77300,322
|
|
20240619,110800,5935729200,77300,77300,77300,77300,36
|
|
20240619,110700,5932946400,77300,77300,77400,77300,23
|
|
20240619,110600,5931168200,77300,77300,77300,77300,58
|
|
20240619,110500,5926684800,77300,77300,77400,77300,464
|
|
20240619,110400,5890814700,77300,77300,77400,77300,34
|
|
20240619,110300,5888185300,77400,77200,77400,77200,127
|
|
20240619,110200,5878368500,77300,77400,77400,77200,33
|
|
20240619,110100,5875816400,77200,77300,77300,77200,893
|
|
20240619,110000,5806875000,77200,77200,77300,77200,68
|
|
20240619,105900,5801625200,77200,77400,77400,77200,183
|
|
20240619,105800,5787479800,77300,77300,77300,77200,314
|
|
20240619,105700,5763212600,77200,77200,77200,77200,251
|
|
20240619,105600,5743835400,77200,77200,77300,77200,66
|
|
20240619,105500,5738737300,77300,77200,77300,77200,81
|
|
20240619,105400,5732479500,77200,77300,77400,77200,236
|
|
20240619,105300,5714235300,77300,77400,77400,77300,244
|
|
20240619,105200,5695372700,77300,77300,77400,77300,103
|
|
20240619,105100,5687410000,77300,77300,77300,77300,375
|
|
20240619,105000,5658422500,77300,77300,77400,77300,84
|
|
20240619,104900,5651927400,77300,77300,77300,77300,246
|
|
20240619,104800,5632911600,77300,77300,77300,77300,108
|
|
20240619,104700,5624563200,77300,77500,77500,77300,1028
|
|
20240619,104600,5544955600,77500,77400,77500,77400,410
|
|
20240619,104500,5513191200,77400,77400,77500,77400,473
|
|
20240619,104400,5476567700,77400,77400,77500,77400,332
|
|
20240619,104300,5450868400,77400,77500,77500,77400,73
|
|
20240619,104200,5445216400,77400,77500,77500,77400,137
|
|
20240619,104100,5434601900,77500,77600,77600,77500,81
|
|
20240619,104000,5428323700,77500,77500,77600,77500,212
|
|
20240619,103900,5411893600,77500,77600,77600,77500,103
|
|
20240619,103800,5403908400,77500,77500,77500,77400,164
|
|
20240619,103700,5391200500,77500,77400,77500,77300,80
|
|
20240619,103600,5385014700,77400,77300,77400,77300,815
|
|
20240619,103500,5321972200,77400,77300,77400,77300,1343
|
|
20240619,103400,5218154200,77300,77500,77500,77300,342
|
|
20240619,103300,5191696300,77400,77500,77500,77300,349
|
|
20240619,103200,5164681000,77400,77400,77500,77400,568
|
|
20240619,103100,5120701000,77400,77400,77500,77400,91
|
|
20240619,103000,5113655500,77400,77400,77400,77400,99
|
|
20240619,102900,5105992900,77400,77500,77500,77400,89
|
|
20240619,102800,5099095900,77500,77500,77500,77400,202
|
|
20240619,102700,5083457600,77600,77300,78300,77300,451
|
|
20240619,102600,5048351700,77300,77400,77400,77300,115
|
|
20240619,102500,5039461000,77300,77300,77400,77300,292
|
|
20240619,102400,5016888900,77300,77700,77700,77300,2302
|
|
20240619,102300,4838719100,77700,77500,77700,77500,293
|
|
20240619,102200,4815992400,77500,77500,77500,77500,57
|
|
20240619,102100,4811574900,77500,77500,77500,77500,182
|
|
20240619,102000,4797469900,77500,77500,77600,77500,222
|
|
20240619,101900,4780263000,77500,77600,77700,77500,187
|
|
20240619,101800,4765763600,77500,77500,77600,77500,175
|
|
20240619,101700,4752201000,77500,77500,77500,77500,125
|
|
20240619,101600,4742513500,77500,77600,77700,77500,260
|
|
20240619,101500,4722338000,77600,77600,77600,77600,103
|
|
20240619,101400,4714345200,77600,77700,77700,77600,671
|
|
20240619,101300,4662252100,77700,77800,77800,77600,211
|
|
20240619,101200,4645869600,77700,77600,77800,77600,464
|
|
20240619,101100,4609818000,77600,77600,77700,77600,53
|
|
20240619,101000,4605704900,77600,77600,77700,77600,328
|
|
20240619,100900,4580252000,77600,77800,77800,77600,130
|
|
20240619,100800,4570158500,77800,77800,77800,77700,481
|
|
20240619,100700,4532779600,77800,77400,77800,77300,515
|
|
20240619,100600,4492826700,77400,77400,77400,77300,807
|
|
20240619,100500,4430421800,77400,77500,77500,77400,148
|
|
20240619,100400,4418965000,77500,77300,77500,77300,590
|
|
20240619,100300,4373334200,77300,77500,77500,77300,357
|
|
20240619,100200,4345709000,77500,77500,77700,77500,383
|
|
20240619,100100,4316006300,77500,77500,77500,77400,160
|
|
20240619,100000,4303617800,77400,77300,77500,77300,368
|
|
20240619,095900,4275166500,77300,77500,77500,77300,229
|
|
20240619,095800,4257443400,77500,77600,77600,77400,1058
|
|
20240619,095700,4175460000,77600,77700,77700,77500,158
|
|
20240619,095600,4163199200,77700,77600,77700,77500,477
|
|
20240619,095500,4126227200,77600,77600,77600,77500,310
|
|
20240619,095400,4102181800,77600,77700,77700,77600,167
|
|
20240619,095300,4089207700,77700,77500,77800,77500,194
|
|
20240619,095200,4074153000,77500,77500,77600,77500,113
|
|
20240619,095100,4065394300,77500,77400,77500,77200,5428
|
|
20240619,095000,3645964800,77400,77500,77600,77400,1044
|
|
20240619,094900,3565056400,77600,77500,78000,77500,653
|
|
20240619,094800,3514351900,77600,77600,77600,77500,516
|
|
20240619,094700,3474324000,77600,78100,78100,77500,675
|
|
20240619,094600,3421894300,78100,77900,78200,77900,1200
|
|
20240619,094500,3328274800,77900,77500,77900,77500,308
|
|
20240619,094400,3304355900,77400,77200,77400,77200,326
|
|
20240619,094300,3279155700,77100,77200,77300,77100,1661
|
|
20240619,094200,3150938300,77200,77300,77400,77200,535
|
|
20240619,094100,3109622900,77300,77300,77400,77300,142
|
|
20240619,094000,3098641400,77300,77400,77400,77200,1176
|
|
20240619,093900,3007776300,77400,77600,77700,77400,201
|
|
20240619,093800,2992196000,77700,77300,77700,77300,123
|
|
20240619,093700,2982658900,77200,77100,77300,77100,1419
|
|
20240619,093600,2873163000,77100,77200,77300,77100,845
|
|
20240619,093500,2807962000,77200,77200,77500,77100,1585
|
|
20240619,093400,2685411100,77500,77600,77600,77200,1223
|
|
20240619,093300,2590786600,77600,77800,77800,77500,1182
|
|
20240619,093200,2499036200,77800,78000,78000,77800,1361
|
|
20240619,093100,2393017200,78000,77900,78100,77900,761
|
|
20240619,093000,2333674900,77900,78000,78000,77900,731
|
|
20240619,092900,2276724900,78000,78000,78100,77900,641
|
|
20240619,092800,2226754200,78100,78300,78300,78000,1661
|
|
20240619,092700,2097090400,78300,78200,78500,78200,538
|
|
20240619,092600,2054956800,78200,78200,78300,78000,664
|
|
20240619,092500,2003086200,78200,78200,78300,78200,124
|
|
20240619,092400,1993387600,78200,78100,78900,78000,787
|
|
20240619,092300,1931704100,78100,78300,78300,78000,960
|
|
20240619,092200,1856706300,78300,78600,78600,78300,854
|
|
20240619,092100,1789727000,78600,78700,78700,78500,617
|
|
20240619,092000,1741216600,78700,78600,78700,78500,211
|
|
20240619,091900,1724623900,78600,78500,78700,78500,231
|
|
20240619,091800,1706473000,78400,78700,78700,78400,1259
|
|
20240619,091700,1607644600,78700,79100,79100,78600,3291
|
|
20240619,091600,1348406700,79100,79200,79200,79000,213
|
|
20240619,091500,1331565300,79200,79300,79300,79200,902
|
|
20240619,091400,1260054400,79300,79300,79400,79300,393
|
|
20240619,091300,1228889000,79300,79300,79500,79300,394
|
|
20240619,091200,1197625700,79400,79400,79600,79400,395
|
|
20240619,091100,1166240800,79700,79200,79700,79200,1328
|
|
20240619,091000,1060783700,79200,79200,79300,79100,1512
|
|
20240619,090900,941084000,79500,79000,79500,79000,816
|
|
20240619,090800,876334500,79000,78900,79000,78800,263
|
|
20240619,090700,855572600,78800,79200,79200,78700,2539
|
|
20240619,090600,654897000,79200,79300,79300,79200,281
|
|
20240619,090500,632637400,79200,79700,79700,79200,2298
|
|
20240619,090400,449991800,79800,79500,79900,79400,1801
|
|
20240619,090300,306396700,79400,79400,79400,79300,594
|
|
20240619,090200,259263800,79400,79100,79500,79000,543
|
|
20240619,090100,216304900,79200,79300,79800,79200,1230
|
|
20240619,090000,118591500,79200,79500,79600,79200,1493
|