595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185200,18631464000,77700,77700,77700,77700,1839
|
|
20240620,185100,18631464000,77700,77700,77700,77700,0
|
|
20240620,185000,18631464000,77700,77700,77700,77700,0
|
|
20240620,184900,18631464000,77700,77700,77700,77700,0
|
|
20240620,184800,18631464000,77700,77700,77700,77700,0
|
|
20240620,184700,18631464000,77700,77700,77700,77700,0
|
|
20240620,184600,18631464000,77700,77700,77700,77700,0
|
|
20240620,184500,18631464000,77700,77700,77700,77700,0
|
|
20240620,184400,18631464000,77700,77700,77700,77700,0
|
|
20240620,184300,18631464000,77700,77700,77700,77700,0
|
|
20240620,184200,18631464000,77700,77700,77700,77700,0
|
|
20240620,184100,18631464000,77700,77700,77700,77700,0
|
|
20240620,184000,18631464000,77700,77700,77700,77700,0
|
|
20240620,183900,18631464000,77700,77700,77700,77700,0
|
|
20240620,183800,18631464000,77700,77700,77700,77700,0
|
|
20240620,183700,18631464000,77700,77700,77700,77700,0
|
|
20240620,183600,18631464000,77700,77700,77700,77700,0
|
|
20240620,183500,18631464000,77700,77700,77700,77700,0
|
|
20240620,183400,18631464000,77700,77700,77700,77700,0
|
|
20240620,183300,18631464000,77700,77700,77700,77700,0
|
|
20240620,183200,18631464000,77700,77700,77700,77700,0
|
|
20240620,183100,18631464000,77700,77700,77700,77700,0
|
|
20240620,183000,18631464000,77700,77700,77700,77700,0
|
|
20240620,182900,18631464000,77700,77700,77700,77700,0
|
|
20240620,182800,18631464000,77700,77700,77700,77700,0
|
|
20240620,182700,18631464000,77700,77700,77700,77700,0
|
|
20240620,182600,18631464000,77700,77700,77700,77700,0
|
|
20240620,182500,18631464000,77700,77700,77700,77700,0
|
|
20240620,182400,18631464000,77700,77700,77700,77700,0
|
|
20240620,182300,18631464000,77700,77700,77700,77700,0
|
|
20240620,182200,18631464000,77700,77700,77700,77700,1839
|
|
20240620,182100,18631464000,77700,77700,77700,77700,0
|
|
20240620,182000,18631464000,77700,77700,77700,77700,0
|
|
20240620,181900,18631464000,77700,77700,77700,77700,0
|
|
20240620,181800,18631464000,77700,77700,77700,77700,0
|
|
20240620,181700,18631464000,77700,77700,77700,77700,0
|
|
20240620,181600,18631464000,77700,77700,77700,77700,0
|
|
20240620,181500,18631464000,77700,77700,77700,77700,0
|
|
20240620,181400,18631464000,77700,77700,77700,77700,0
|
|
20240620,181300,18631464000,77700,77700,77700,77700,0
|
|
20240620,181200,18631464000,77700,77700,77700,77700,0
|
|
20240620,181100,18631464000,77700,77700,77700,77700,0
|
|
20240620,181000,18631464000,77700,77700,77700,77700,0
|
|
20240620,180900,18631464000,77700,77700,77700,77700,0
|
|
20240620,180800,18631464000,77700,77700,77700,77700,0
|
|
20240620,180700,18631464000,77700,77700,77700,77700,0
|
|
20240620,180600,18631464000,77700,77700,77700,77700,0
|
|
20240620,180500,18631464000,77700,77700,77700,77700,0
|
|
20240620,180400,18631464000,77700,77700,77700,77700,0
|
|
20240620,180300,18631464000,77700,77700,77700,77700,0
|
|
20240620,180200,18631464000,77700,77700,77700,77700,0
|
|
20240620,180100,18631464000,77700,77700,77700,77700,0
|
|
20240620,180000,18631464000,77700,77700,77700,77700,0
|
|
20240620,175900,18631464000,77700,77700,77700,77700,0
|
|
20240620,175800,18631464000,77700,77700,77700,77700,0
|
|
20240620,175700,18631464000,77700,77700,77700,77700,0
|
|
20240620,175600,18631464000,77700,77700,77700,77700,0
|
|
20240620,175500,18631464000,77700,77700,77700,77700,0
|
|
20240620,175400,18631464000,77700,77700,77700,77700,0
|
|
20240620,175300,18631464000,77700,77700,77700,77700,0
|
|
20240620,175200,18631464000,77700,77700,77700,77700,1839
|
|
20240620,175100,18631464000,77700,77700,77700,77700,0
|
|
20240620,175000,18631464000,77700,77700,77700,77700,0
|
|
20240620,174900,18631464000,77700,77700,77700,77700,0
|
|
20240620,174800,18631464000,77700,77700,77700,77700,0
|
|
20240620,174700,18631464000,77700,77700,77700,77700,0
|
|
20240620,174600,18631464000,77700,77700,77700,77700,0
|
|
20240620,174500,18631464000,77700,77700,77700,77700,0
|
|
20240620,174400,18631464000,77700,77700,77700,77700,0
|
|
20240620,174300,18631464000,77700,77700,77700,77700,0
|
|
20240620,174200,18631464000,77700,77700,77700,77700,0
|
|
20240620,174100,18631464000,77700,77700,77700,77700,0
|
|
20240620,174000,18631464000,77700,77700,77700,77700,0
|
|
20240620,173900,18631464000,77700,77700,77700,77700,0
|
|
20240620,173800,18631464000,77700,77700,77700,77700,0
|
|
20240620,173700,18631464000,77700,77700,77700,77700,0
|
|
20240620,173600,18631464000,77700,77700,77700,77700,0
|
|
20240620,173500,18631464000,77700,77700,77700,77700,0
|
|
20240620,173400,18631464000,77700,77700,77700,77700,0
|
|
20240620,173300,18631464000,77700,77700,77700,77700,0
|
|
20240620,173200,18631464000,77700,77700,77700,77700,0
|
|
20240620,173100,18631464000,77700,77700,77700,77700,0
|
|
20240620,173000,18631464000,77700,77700,77700,77700,0
|
|
20240620,172900,18631464000,77700,77700,77700,77700,0
|
|
20240620,172800,18631464000,77700,77700,77700,77700,0
|
|
20240620,172700,18631464000,77700,77700,77700,77700,0
|
|
20240620,172600,18631464000,77700,77700,77700,77700,0
|
|
20240620,172500,18631464000,77700,77700,77700,77700,0
|
|
20240620,172400,18631464000,77700,77700,77700,77700,0
|
|
20240620,172300,18631464000,77700,77700,77700,77700,0
|
|
20240620,172200,18631464000,77700,77700,77700,77700,1839
|
|
20240620,172100,18631464000,77700,77700,77700,77700,0
|
|
20240620,172000,18631464000,77700,77700,77700,77700,0
|
|
20240620,171900,18631464000,77700,77700,77700,77700,0
|
|
20240620,171800,18631464000,77700,77700,77700,77700,0
|
|
20240620,171700,18631464000,77700,77700,77700,77700,0
|
|
20240620,171600,18631464000,77700,77700,77700,77700,0
|
|
20240620,171500,18631464000,77700,77700,77700,77700,0
|
|
20240620,171400,18631464000,77700,77700,77700,77700,0
|
|
20240620,171300,18631464000,77700,77700,77700,77700,0
|
|
20240620,171200,18631464000,77700,77700,77700,77700,0
|
|
20240620,171100,18631464000,77700,77700,77700,77700,0
|
|
20240620,171000,18631464000,77700,77700,77700,77700,0
|
|
20240620,170900,18631464000,77700,77700,77700,77700,0
|
|
20240620,170800,18631464000,77700,77700,77700,77700,0
|
|
20240620,170700,18631464000,77700,77700,77700,77700,0
|
|
20240620,170600,18631464000,77700,77700,77700,77700,0
|
|
20240620,170500,18631464000,77700,77700,77700,77700,0
|
|
20240620,170400,18631464000,77700,77700,77700,77700,0
|
|
20240620,170300,18631464000,77700,77700,77700,77700,0
|
|
20240620,170200,18631464000,77700,77700,77700,77700,0
|
|
20240620,170100,18631464000,77700,77700,77700,77700,0
|
|
20240620,170000,18631464000,77700,77700,77700,77700,0
|
|
20240620,165900,18631464000,77700,77700,77700,77700,0
|
|
20240620,165800,18631464000,77700,77700,77700,77700,0
|
|
20240620,165700,18631464000,77700,77700,77700,77700,0
|
|
20240620,165600,18631464000,77700,77700,77700,77700,0
|
|
20240620,165500,18631464000,77700,77700,77700,77700,0
|
|
20240620,165400,18631464000,77700,77700,77700,77700,0
|
|
20240620,165300,18631464000,77700,77700,77700,77700,0
|
|
20240620,165200,18631464000,77700,77700,77700,77700,1839
|
|
20240620,165100,18631464000,77700,77700,77700,77700,0
|
|
20240620,165000,18631464000,77700,77700,77700,77700,0
|
|
20240620,164900,18631464000,77700,77700,77700,77700,0
|
|
20240620,164800,18631464000,77700,77700,77700,77700,0
|
|
20240620,164700,18631464000,77700,77700,77700,77700,0
|
|
20240620,164600,18631464000,77700,77700,77700,77700,0
|
|
20240620,164500,18631464000,77700,77700,77700,77700,0
|
|
20240620,164400,18631464000,77700,77700,77700,77700,0
|
|
20240620,164300,18631464000,77700,77700,77700,77700,0
|
|
20240620,164200,18631464000,77700,77700,77700,77700,0
|
|
20240620,164100,18631464000,77700,77700,77700,77700,0
|
|
20240620,164000,18631464000,77700,77700,77700,77700,0
|
|
20240620,163900,18631464000,77700,77700,77700,77700,0
|
|
20240620,163800,18631464000,77700,77700,77700,77700,0
|
|
20240620,163700,18631464000,77700,77700,77700,77700,0
|
|
20240620,163600,18631464000,77700,77700,77700,77700,0
|
|
20240620,163500,18631464000,77700,77700,77700,77700,0
|
|
20240620,163400,18631464000,77700,77700,77700,77700,0
|
|
20240620,163300,18631464000,77700,77700,77700,77700,0
|
|
20240620,163200,18631464000,77700,77700,77700,77700,0
|
|
20240620,163100,18631464000,77700,77700,77700,77700,0
|
|
20240620,163000,18631464000,77700,77700,77700,77700,0
|
|
20240620,162900,18631464000,77700,77700,77700,77700,0
|
|
20240620,162800,18631464000,77700,77700,77700,77700,0
|
|
20240620,162700,18631464000,77700,77700,77700,77700,0
|
|
20240620,162600,18631464000,77700,77700,77700,77700,0
|
|
20240620,162500,18631464000,77700,77700,77700,77700,0
|
|
20240620,162400,18631464000,77700,77700,77700,77700,0
|
|
20240620,162300,18631464000,77700,77700,77700,77700,0
|
|
20240620,162200,18631464000,77700,77700,77700,77700,1839
|
|
20240620,162100,18631464000,77700,77700,77700,77700,0
|
|
20240620,162000,18631464000,77700,77700,77700,77700,0
|
|
20240620,161900,18631464000,77700,77700,77700,77700,0
|
|
20240620,161800,18631464000,77700,77700,77700,77700,0
|
|
20240620,161700,18631464000,77700,77700,77700,77700,0
|
|
20240620,161600,18631464000,77700,77700,77700,77700,0
|
|
20240620,161500,18631464000,77700,77700,77700,77700,0
|
|
20240620,161400,18631464000,77700,77700,77700,77700,0
|
|
20240620,161300,18631464000,77700,77700,77700,77700,0
|
|
20240620,161200,18631464000,77700,77700,77700,77700,0
|
|
20240620,161100,18631464000,77700,77700,77700,77700,0
|
|
20240620,161000,18631464000,77700,77700,77700,77700,0
|
|
20240620,160900,18631464000,77700,77700,77700,77700,0
|
|
20240620,160800,18631464000,77700,77700,77700,77700,0
|
|
20240620,160700,18631464000,77700,77700,77700,77700,0
|
|
20240620,160600,18631464000,77700,77700,77700,77700,0
|
|
20240620,160500,18631464000,77700,77700,77700,77700,0
|
|
20240620,160400,18631464000,77700,77700,77700,77700,0
|
|
20240620,160300,18631464000,77700,77700,77700,77700,0
|
|
20240620,160200,18631464000,77700,77700,77700,77700,0
|
|
20240620,160100,18631464000,77700,77700,77700,77700,0
|
|
20240620,160000,18631464000,77700,77700,77700,77700,0
|
|
20240620,155900,18631464000,77700,77700,77700,77700,0
|
|
20240620,155800,18631464000,77700,77700,77700,77700,0
|
|
20240620,155700,18631464000,77700,77700,77700,77700,0
|
|
20240620,155600,18631464000,77700,77700,77700,77700,0
|
|
20240620,155500,18631464000,77700,77700,77700,77700,0
|
|
20240620,155400,18631464000,77700,77700,77700,77700,0
|
|
20240620,155300,18631464000,77700,77700,77700,77700,0
|
|
20240620,155200,18631464000,77700,77700,77700,77700,1839
|
|
20240620,155100,18631464000,77700,77700,77700,77700,0
|
|
20240620,155000,18631464000,77700,77700,77700,77700,0
|
|
20240620,154900,18631464000,77700,77700,77700,77700,0
|
|
20240620,154800,18631464000,77700,77700,77700,77700,0
|
|
20240620,154700,18631464000,77700,77700,77700,77700,0
|
|
20240620,154600,18631464000,77700,77700,77700,77700,0
|
|
20240620,154500,18631464000,77700,77700,77700,77700,0
|
|
20240620,154400,18631464000,77700,77700,77700,77700,0
|
|
20240620,154300,18631464000,77700,77700,77700,77700,0
|
|
20240620,154200,18631464000,77700,77700,77700,77700,0
|
|
20240620,154100,18631464000,77700,77700,77700,77700,0
|
|
20240620,154000,18631464000,77700,77700,77700,77700,0
|
|
20240620,153900,18631464000,77700,77700,77700,77700,0
|
|
20240620,153800,18631464000,77700,77700,77700,77700,0
|
|
20240620,153700,18631464000,77700,77700,77700,77700,0
|
|
20240620,153600,18631464000,77700,77700,77700,77700,0
|
|
20240620,153500,18631464000,77700,77700,77700,77700,0
|
|
20240620,153400,18631464000,77700,77700,77700,77700,0
|
|
20240620,153300,18631464000,77700,77700,77700,77700,0
|
|
20240620,153200,18631464000,77700,77700,77700,77700,0
|
|
20240620,153100,18631464000,77700,77700,77700,77700,0
|
|
20240620,153000,18631464000,77700,77700,77700,77700,1839
|
|
20240620,152900,18488573700,77900,77900,77900,77900,0
|
|
20240620,152800,18488573700,77900,77900,77900,77900,0
|
|
20240620,152700,18488573700,77900,77900,77900,77900,0
|
|
20240620,152600,18488573700,77900,77900,77900,77900,0
|
|
20240620,152500,18488573700,77900,77900,77900,77900,0
|
|
20240620,152400,18488573700,77900,77900,77900,77900,0
|
|
20240620,152300,18488573700,77900,77900,77900,77900,0
|
|
20240620,152200,18488573700,77900,77900,77900,77900,0
|
|
20240620,152100,18488573700,77900,77900,77900,77900,0
|
|
20240620,152000,18488573700,77900,77900,77900,77900,0
|
|
20240620,151900,18488573700,77900,77700,77900,77600,207
|
|
20240620,151800,18472483100,77600,77900,77900,77600,152
|
|
20240620,151700,18460665100,77700,77600,77700,77600,624
|
|
20240620,151600,18412223700,77600,77800,77800,77600,55
|
|
20240620,151500,18407953400,77900,77800,77900,77800,63
|
|
20240620,151400,18403050500,77700,77800,77900,77700,153
|
|
20240620,151300,18391158100,77800,77700,77900,77700,208
|
|
20240620,151200,18374986800,77700,77900,77900,77600,156
|
|
20240620,151100,18362857700,77900,77900,77900,77700,10
|
|
20240620,151000,18362078900,77900,77800,77900,77700,346
|
|
20240620,150900,18335131800,77900,77900,77900,77600,220
|
|
20240620,150800,18318045700,77900,77800,77900,77800,57
|
|
20240620,150700,18313610800,77600,77800,77900,77600,211
|
|
20240620,150600,18297210300,77800,77900,77900,77800,129
|
|
20240620,150500,18287171000,77800,77600,77900,77600,191
|
|
20240620,150400,18272309200,77600,77900,77900,77600,938
|
|
20240620,150300,18199454600,77900,78000,78000,77900,387
|
|
20240620,150200,18169301900,78000,77900,78000,77900,116
|
|
20240620,150100,18160258800,78000,78000,78100,77900,470
|
|
20240620,150000,18123605400,78100,78300,78300,78100,421
|
|
20240620,145900,18090697000,78300,78300,78300,78200,503
|
|
20240620,145800,18051337300,78300,78400,78400,78300,280
|
|
20240620,145700,18029412600,78300,78300,78300,78300,140
|
|
20240620,145600,18018450600,78300,78300,78300,78300,82
|
|
20240620,145500,18012030000,78300,78400,78400,78200,344
|
|
20240620,145400,17985095800,78400,78300,78400,78200,681
|
|
20240620,145300,17931824100,78500,78500,78500,78400,233
|
|
20240620,145200,17913537000,78500,78500,78600,78400,348
|
|
20240620,145100,17886216700,78600,78500,78600,78400,74
|
|
20240620,145000,17880404800,78500,78400,78500,78400,176
|
|
20240620,144900,17866599700,78400,78300,78400,78300,167
|
|
20240620,144800,17853522800,78400,78400,78400,78400,9
|
|
20240620,144700,17852817200,78400,78400,78400,78300,78
|
|
20240620,144600,17846705400,78500,78600,78600,78400,339
|
|
20240620,144500,17820094000,78600,78600,78600,78600,218
|
|
20240620,144400,17802959200,78600,78600,78900,78500,1701
|
|
20240620,144300,17668992400,78600,78200,78600,78200,1045
|
|
20240620,144200,17587138200,78100,78200,78200,78100,106
|
|
20240620,144100,17578857500,78200,78200,78200,78100,83
|
|
20240620,144000,17572372200,78200,77900,78200,77900,499
|
|
20240620,143900,17533420900,77900,77700,78000,77700,399
|
|
20240620,143800,17502381800,77600,77600,77600,77500,362
|
|
20240620,143700,17474296500,77600,77700,77700,77600,276
|
|
20240620,143600,17452878500,77600,77600,77800,77600,142
|
|
20240620,143500,17441857300,77600,77700,77800,77600,288
|
|
20240620,143400,17419488600,77700,77800,77800,77700,147
|
|
20240620,143300,17408065300,77800,77700,77800,77700,37
|
|
20240620,143200,17405189600,77700,77800,77800,77700,117
|
|
20240620,143100,17396090900,77800,77700,77800,77700,126
|
|
20240620,143000,17386300300,77700,77900,77900,77600,475
|
|
20240620,142900,17349407700,77800,77900,77900,77700,985
|
|
20240620,142800,17272769700,77900,77900,78000,77800,162
|
|
20240620,142700,17260161600,77900,78000,78100,77900,72
|
|
20240620,142600,17254550700,78000,77900,78000,77900,38
|
|
20240620,142500,17251588300,77900,78000,78100,77900,96
|
|
20240620,142400,17244105600,78000,77900,78100,77900,27
|
|
20240620,142300,17242000800,78000,78100,78300,78000,274
|
|
20240620,142200,17220623200,78000,78200,78200,78000,187
|
|
20240620,142100,17206006600,78200,78200,78200,78200,31
|
|
20240620,142000,17203582400,78400,78100,78400,78100,42
|
|
20240620,141900,17200301300,78400,78200,78400,78200,25
|
|
20240620,141800,17198345300,78100,78300,78300,78000,398
|
|
20240620,141700,17167207900,78200,78400,78400,78200,37
|
|
20240620,141600,17164312300,78400,78500,78600,78200,166
|
|
20240620,141500,17151288700,78500,78500,78500,78300,127
|
|
20240620,141400,17141325200,78500,78400,78500,78400,573
|
|
20240620,141300,17096373200,78400,78000,78400,78000,70
|
|
20240620,141200,17090890000,78000,78200,78400,78000,150
|
|
20240620,141100,17079134300,78400,78100,78500,78100,106
|
|
20240620,141000,17070842300,78000,78000,78000,78000,19
|
|
20240620,140900,17069360300,78000,78200,78200,78000,131
|
|
20240620,140800,17059136800,78100,78100,78100,78100,50
|
|
20240620,140700,17055231800,78100,78100,78200,78100,57
|
|
20240620,140600,17050779700,78100,78300,78300,78000,42
|
|
20240620,140500,17047497400,78200,77900,78200,77900,733
|
|
20240620,140400,16990309200,77900,77900,77900,77900,43
|
|
20240620,140300,16986959500,77900,77900,78000,77900,23
|
|
20240620,140200,16985167600,77900,77900,77900,77800,130
|
|
20240620,140100,16975045200,77800,77800,77800,77800,22
|
|
20240620,140000,16973333600,77800,77800,77900,77800,33
|
|
20240620,135900,16970765900,77900,77900,77900,77800,7
|
|
20240620,135800,16970220900,77900,77900,77900,77900,1
|
|
20240620,135700,16970143000,77800,77800,78000,77800,55
|
|
20240620,135600,16965862100,77800,77800,77900,77800,70
|
|
20240620,135500,16960409700,77800,77900,77900,77800,197
|
|
20240620,135400,16945066700,77900,78000,78100,77900,626
|
|
20240620,135300,16896245200,78000,78100,78100,78000,67
|
|
20240620,135200,16891014200,78100,78000,78100,78000,343
|
|
20240620,135100,16864245100,78000,78000,78100,78000,105
|
|
20240620,135000,16856047400,78000,77800,78000,77800,394
|
|
20240620,134900,16825326600,77800,77700,77800,77700,74
|
|
20240620,134800,16819571400,77800,78000,78000,77800,27
|
|
20240620,134700,16817470200,77800,77900,78100,77800,170
|
|
20240620,134600,16804197500,77800,77700,78100,77700,22
|
|
20240620,134500,16802484700,77800,78000,78100,77800,36
|
|
20240620,134400,16799678500,78000,78000,78400,78000,566
|
|
20240620,134300,16755335300,78000,77600,78000,77600,211
|
|
20240620,134200,16738923600,77600,77700,77700,77600,29
|
|
20240620,134100,16736670700,77600,77500,77700,77500,71
|
|
20240620,134000,16731157000,77500,77600,77600,77500,164
|
|
20240620,133900,16718446500,77500,77600,77600,77500,124
|
|
20240620,133800,16708826500,77500,77600,77600,77500,147
|
|
20240620,133700,16697429400,77600,77600,77600,77500,112
|
|
20240620,133600,16688743800,77500,77700,77700,77500,166
|
|
20240620,133500,16675874700,77600,77700,77700,77600,547
|
|
20240620,133400,16633399900,77700,77800,77800,77700,57
|
|
20240620,133300,16628968800,77700,77700,77800,77700,12
|
|
20240620,133200,16628036300,77700,77700,77800,77700,37
|
|
20240620,133100,16625161100,77800,77700,77800,77700,49
|
|
20240620,133000,16621353700,77700,77800,77800,77700,52
|
|
20240620,132900,16617309100,77700,77700,77800,77700,35
|
|
20240620,132800,16614589000,77800,77700,77800,77600,38
|
|
20240620,132700,16611636700,77800,77700,77800,77600,8
|
|
20240620,132600,16611015300,77600,77600,77700,77600,30
|
|
20240620,132500,16608687200,77600,77500,77700,77500,89
|
|
20240620,132400,16601782700,77500,77500,77600,77500,252
|
|
20240620,132300,16582231800,77500,77600,77600,77500,268
|
|
20240620,132200,16561435300,77600,77600,77700,77600,59
|
|
20240620,132100,16556856800,77600,77800,77800,77600,155
|
|
20240620,132000,16544825500,77600,77800,77900,77600,104
|
|
20240620,131900,16536748800,77700,77700,78000,77700,44
|
|
20240620,131800,16533329400,78000,77800,78000,77700,323
|
|
20240620,131700,16508198900,77800,77900,78000,77800,155
|
|
20240620,131600,16496130400,78000,77900,78000,77900,17
|
|
20240620,131500,16494805800,77900,77900,77900,77800,520
|
|
20240620,131400,16454343200,77800,77700,77800,77700,351
|
|
20240620,131300,16427069700,77700,77800,77800,77600,20
|
|
20240620,131200,16425515800,77600,77800,78000,77600,54
|
|
20240620,131100,16421312900,77700,77700,77800,77600,20
|
|
20240620,131000,16419758500,77600,77600,77800,77600,48
|
|
20240620,130900,16416031900,77700,77600,77700,77500,236
|
|
20240620,130800,16397724200,77600,77900,77900,77600,325
|
|
20240620,130700,16372484100,77700,77700,77700,77700,97
|
|
20240620,130600,16364947200,77600,77800,77800,77600,43
|
|
20240620,130500,16361607500,77800,77800,77800,77700,418
|
|
20240620,130400,16329102200,77800,77900,77900,77800,126
|
|
20240620,130300,16319289300,77900,77900,78000,77900,49
|
|
20240620,130200,16315471900,77900,78000,78000,77900,182
|
|
20240620,130100,16301282800,78000,78100,78100,78000,106
|
|
20240620,130000,16293008200,78100,78100,78200,78100,58
|
|
20240620,125900,16288478100,78100,78100,78300,78100,30
|
|
20240620,125800,16286134500,78100,78200,78200,78100,319
|
|
20240620,125700,16261218900,78200,78200,78200,78100,46
|
|
20240620,125600,16257622600,78100,78100,78100,78100,70
|
|
20240620,125500,16252155600,78100,78200,78200,78100,15
|
|
20240620,125400,16250983800,78200,78100,78300,78100,97
|
|
20240620,125300,16243398300,78100,78200,78200,78100,114
|
|
20240620,125200,16234490200,78100,78200,78200,78100,89
|
|
20240620,125100,16227533400,78300,78000,78400,78000,83
|
|
20240620,125000,16221039900,78000,78300,78300,78000,240
|
|
20240620,124900,16202311100,78200,78100,78200,78000,77
|
|
20240620,124800,16196298200,78100,78200,78300,78100,82
|
|
20240620,124700,16189892900,78200,78300,78300,78200,1326
|
|
20240620,124600,16086197100,78300,78300,78300,78200,197
|
|
20240620,124500,16070773700,78400,78100,78500,78100,61
|
|
20240620,124400,16065991300,78300,78200,78300,78100,225
|
|
20240620,124300,16048385000,78200,77700,78200,77700,1063
|
|
20240620,124200,15965343400,77700,77600,77800,77600,40
|
|
20240620,124100,15962238300,77500,77600,77700,77500,256
|
|
20240620,124000,15942385200,77500,77400,77500,77300,597
|
|
20240620,123900,15896222000,77300,77700,77700,77300,1221
|
|
20240620,123800,15801595200,77700,77700,77700,77700,660
|
|
20240620,123700,15750313200,77700,77700,77800,77700,1046
|
|
20240620,123600,15669036800,77700,78000,78000,77700,371
|
|
20240620,123500,15640193900,77800,77900,77900,77800,176
|
|
20240620,123400,15626490900,77800,77800,77900,77800,66
|
|
20240620,123300,15621355700,77800,77700,78000,77700,291
|
|
20240620,123200,15598714800,77900,77900,78000,77800,240
|
|
20240620,123100,15580036600,77900,77900,77900,77800,396
|
|
20240620,123000,15549190900,77900,77900,78000,77800,29
|
|
20240620,122900,15546932000,77900,77900,77900,77800,380
|
|
20240620,122800,15517343100,77900,77900,77900,77800,145
|
|
20240620,122700,15506056100,77900,78000,78100,77800,202
|
|
20240620,122600,15490323300,78000,78200,78200,78000,400
|
|
20240620,122500,15459108100,78200,78100,78200,78100,70
|
|
20240620,122400,15453640900,78100,78400,78400,78100,382
|
|
20240620,122300,15423726400,78300,78200,78400,78200,110
|
|
20240620,122200,15415115600,78200,78200,78200,78000,1214
|
|
20240620,122100,15320322000,78300,78200,78400,78200,127
|
|
20240620,122000,15310389900,78200,78200,78300,78100,416
|
|
20240620,121900,15277849200,78200,78400,78400,78200,581
|
|
20240620,121800,15232410300,78400,78500,78500,78300,236
|
|
20240620,121700,15213914100,78400,78500,78600,78300,1704
|
|
20240620,121600,15080406400,78500,78700,78700,78500,3202
|
|
20240620,121500,14828758700,78700,78800,78800,78700,64
|
|
20240620,121400,14823719400,78700,78800,78900,78700,236
|
|
20240620,121300,14805128500,78800,78800,78800,78700,373
|
|
20240620,121200,14775762300,78700,78800,78900,78700,323
|
|
20240620,121100,14750310300,78900,78900,78900,78700,1939
|
|
20240620,121000,14597541000,78900,79000,79100,78900,502
|
|
20240620,120900,14557879900,79000,79200,79200,79000,599
|
|
20240620,120800,14510527500,79200,79300,79300,79100,1155
|
|
20240620,120700,14419043100,79300,79500,79500,79300,1195
|
|
20240620,120600,14324059900,79500,79500,79600,79500,225
|
|
20240620,120500,14306162800,79500,79500,79600,79500,354
|
|
20240620,120400,14278009400,79500,79600,79600,79500,600
|
|
20240620,120300,14230306500,79600,79600,79700,79500,220
|
|
20240620,120200,14212793400,79600,79600,79600,79500,347
|
|
20240620,120100,14185174300,79600,79600,79700,79500,98
|
|
20240620,120000,14177374500,79500,79600,79600,79500,43
|
|
20240620,115900,14173953500,79500,79600,79700,79500,1101
|
|
20240620,115800,14086318200,79600,79600,79700,79600,235
|
|
20240620,115700,14067597200,79600,79800,79800,79600,371
|
|
20240620,115600,14038024800,79800,79900,79900,79600,2170
|
|
20240620,115500,13865027200,80000,80200,80200,79800,2425
|
|
20240620,115400,13671056600,80200,80100,80200,80100,407
|
|
20240620,115300,13638453800,80100,80000,80100,80000,886
|
|
20240620,115200,13567495400,80000,80000,80100,79900,1658
|
|
20240620,115100,13434864500,79900,80000,80000,79900,2720
|
|
20240620,115000,13217347700,80000,79800,80000,79700,1166
|
|
20240620,114900,13124246200,79800,79800,79800,79700,328
|
|
20240620,114800,13098074700,79800,79800,79900,79700,905
|
|
20240620,114700,13025815000,79800,79700,79800,79700,573
|
|
20240620,114600,12980090200,79800,79900,79900,79700,302
|
|
20240620,114500,12955974300,79900,79700,79900,79600,1281
|
|
20240620,114400,12853818700,79700,79800,79800,79600,127
|
|
20240620,114300,12843699700,79700,79600,79700,79600,226
|
|
20240620,114200,12825703100,79600,79600,79700,79600,248
|
|
20240620,114100,12805960500,79600,79800,79800,79600,486
|
|
20240620,114000,12767227700,79800,80000,80000,79700,899
|
|
20240620,113900,12695431600,79900,80000,80000,79900,3591
|
|
20240620,113800,12408188500,79900,79200,80000,79200,14919
|
|
20240620,113700,11216713300,79400,79300,79400,79200,393
|
|
20240620,113600,11185527900,79300,79300,79400,79100,57
|
|
20240620,113500,11181004900,79100,79200,79500,79100,141
|
|
20240620,113400,11169831800,79200,79400,79400,79200,142
|
|
20240620,113300,11158573900,79500,79500,79600,79500,350
|
|
20240620,113200,11130736000,79500,79600,79600,79300,184
|
|
20240620,113100,11116114400,79600,79300,79700,79300,4040
|
|
20240620,113000,10794731400,79400,79400,79400,79300,365
|
|
20240620,112900,10765753300,79300,79300,79300,79200,254
|
|
20240620,112800,10745618500,79200,78900,79300,78900,367
|
|
20240620,112700,10716589100,78900,79100,79100,78900,124
|
|
20240620,112600,10706783700,78900,79000,79100,78900,506
|
|
20240620,112500,10666815700,79000,79000,79100,79000,91
|
|
20240620,112400,10659626400,78900,79100,79100,78900,329
|
|
20240620,112300,10633640700,79100,79000,79100,79000,59
|
|
20240620,112200,10628978300,79100,79000,79100,79000,83
|
|
20240620,112100,10622413600,79000,79000,79100,78900,38
|
|
20240620,112000,10619413000,78900,79300,79300,78900,1199
|
|
20240620,111900,10524625800,79200,79300,79300,79200,85
|
|
20240620,111800,10517892500,79200,79300,79300,79200,416
|
|
20240620,111700,10484938600,79300,79200,79300,79200,347
|
|
20240620,111600,10457454800,79200,79300,79400,79200,313
|
|
20240620,111500,10432636200,79300,79400,79500,79300,376
|
|
20240620,111400,10402781900,79400,79500,79600,79400,558
|
|
20240620,111300,10358417800,79500,79400,79500,79400,608
|
|
20240620,111200,10310092600,79400,79500,79600,79400,269
|
|
20240620,111100,10288708400,79500,79500,79600,79400,350
|
|
20240620,111000,10260886100,79500,79600,79600,79500,411
|
|
20240620,110900,10228187400,79600,79600,79700,79500,1363
|
|
20240620,110800,10119698200,79600,79100,79700,79100,5531
|
|
20240620,110700,9680115800,79100,78900,79100,78800,567
|
|
20240620,110600,9635308000,78900,78700,79000,78700,253
|
|
20240620,110500,9615351100,78700,78900,79000,78600,396
|
|
20240620,110400,9584136900,78900,79000,79100,78700,365
|
|
20240620,110300,9555375100,79000,79300,79300,78800,2107
|
|
20240620,110200,9388511500,79300,79300,79400,79300,415
|
|
20240620,110100,9355601100,79400,79400,79500,79300,1164
|
|
20240620,110000,9263176100,79300,79300,79400,79200,1596
|
|
20240620,105900,9136571500,79300,79200,79300,79100,2027
|
|
20240620,105800,8975867400,79200,79200,79300,79000,1414
|
|
20240620,105700,8864019200,79300,79100,79400,79100,3201
|
|
20240620,105600,8610164700,79100,79000,79300,79000,1712
|
|
20240620,105500,8474593800,79000,79200,79200,79000,618
|
|
20240620,105400,8425720300,79200,79100,79300,79100,3599
|
|
20240620,105300,8140702500,79100,78700,79200,78600,4361
|
|
20240620,105200,7796064300,78700,78900,78900,78700,793
|
|
20240620,105100,7733578500,78900,78600,79000,78300,1213
|
|
20240620,105000,7638003400,78600,78600,78900,78300,1879
|
|
20240620,104900,7490086800,78300,78000,78500,78000,445
|
|
20240620,104800,7455241100,78100,78000,78200,78000,362
|
|
20240620,104700,7426975100,78100,78100,78200,78100,58
|
|
20240620,104600,7422445200,78100,78000,78100,78000,224
|
|
20240620,104500,7404972700,78000,78000,78000,78000,71
|
|
20240620,104400,7399434700,78100,78100,78100,78000,79
|
|
20240620,104300,7393272200,78000,78200,78200,78000,54
|
|
20240620,104200,7389055900,78200,78600,78700,78200,2113
|
|
20240620,104100,7223401400,78600,78300,78600,78300,614
|
|
20240620,104000,7175189000,78500,78300,78500,78300,561
|
|
20240620,103900,7131202100,78300,78300,78400,78200,1818
|
|
20240620,103800,6989025600,78200,77900,78200,77900,1536
|
|
20240620,103700,6869233700,78000,78000,78100,77900,421
|
|
20240620,103600,6836396800,78000,78100,78200,78000,270
|
|
20240620,103500,6815311300,78100,78100,78200,78100,51
|
|
20240620,103400,6811327600,78100,78000,78200,78000,500
|
|
20240620,103300,6772324600,78000,78400,78400,78000,371
|
|
20240620,103200,6743311000,78500,78000,78500,78000,834
|
|
20240620,103100,6678070300,78000,78100,78200,78000,162
|
|
20240620,103000,6665423100,78000,77900,78100,77900,1291
|
|
20240620,102900,6564657200,78000,77800,78000,77800,278
|
|
20240620,102800,6542998400,77700,78100,78100,77700,2017
|
|
20240620,102700,6385877800,78100,78300,78500,78100,764
|
|
20240620,102600,6326046500,78300,78300,78400,78200,203
|
|
20240620,102500,6310148700,78300,78200,78300,78200,428
|
|
20240620,102400,6276653100,78200,78300,78400,78100,1494
|
|
20240620,102300,6159775500,78400,78800,78800,78200,739
|
|
20240620,102200,6101900900,78800,78600,78800,78300,854
|
|
20240620,102100,6034748000,78500,79000,79200,78500,2633
|
|
20240620,102000,5826794400,79000,78500,79100,78500,8857
|
|
20240620,101900,5127927400,78500,78300,78700,78100,1095
|
|
20240620,101800,5042033600,78300,78600,78600,78300,793
|
|
20240620,101700,4979830600,78600,78600,78900,78300,4332
|
|
20240620,101600,4638695700,78600,78000,78800,77900,5035
|
|
20240620,101500,4243704600,78000,77800,78200,77800,1039
|
|
20240620,101400,4162654000,77800,77900,78100,77500,508
|
|
20240620,101300,4123066500,77800,77400,78200,77300,10846
|
|
20240620,101200,3278850900,77400,77500,77600,77400,1294
|
|
20240620,101100,3178554100,77400,77200,77500,77200,1251
|
|
20240620,101000,3081819500,77200,77200,77300,77200,310
|
|
20240620,100900,3057880000,77200,77400,77400,77200,212
|
|
20240620,100800,3041490300,77300,77300,77400,77300,238
|
|
20240620,100700,3023081300,77400,77500,77600,77300,441
|
|
20240620,100600,2988894200,77100,77300,77700,77100,4081
|
|
20240620,100500,2672862000,77300,77100,77400,77000,672
|
|
20240620,100400,2620971000,76900,77500,77500,76900,775
|
|
20240620,100300,2560916600,77500,76800,77500,76800,3895
|
|
20240620,100200,2260154800,76800,76700,76800,76600,49
|
|
20240620,100100,2256396500,76600,76700,76700,76600,6
|
|
20240620,100000,2255936800,76700,76700,76800,76600,73
|
|
20240620,095900,2250341100,76700,76700,76700,76600,390
|
|
20240620,095800,2220462800,76700,76800,76800,76700,219
|
|
20240620,095700,2203644000,76800,76800,77000,76800,250
|
|
20240620,095600,2184412400,77000,76300,77000,76300,1247
|
|
20240620,095500,2088724600,76500,76300,76500,76200,313
|
|
20240620,095400,2064794600,76200,76300,76300,76200,45
|
|
20240620,095300,2061363400,76200,76100,76400,76100,179
|
|
20240620,095200,2047697400,76100,76100,76100,76100,71
|
|
20240620,095100,2042294300,76100,76300,76300,76100,48
|
|
20240620,095000,2038640000,76300,76300,76300,76300,195
|
|
20240620,094900,2023761500,76400,76200,76400,76100,68
|
|
20240620,094800,2018575300,76100,76100,76100,76000,29
|
|
20240620,094700,2016368700,76000,76100,76100,76000,422
|
|
20240620,094600,1984283600,76200,76100,76300,76100,104
|
|
20240620,094500,1976358900,76100,76200,76200,76100,24
|
|
20240620,094400,1974532200,76100,76100,76100,76000,55
|
|
20240620,094300,1970348800,76000,76100,76100,76000,42
|
|
20240620,094200,1967156400,76000,76300,76300,76000,5
|
|
20240620,094100,1966776100,76200,76100,76200,75900,394
|
|
20240620,094000,1936819500,76200,76100,76300,76100,90
|
|
20240620,093900,1929963600,76100,75700,76100,75600,88
|
|
20240620,093800,1923292100,75600,75400,75700,75400,321
|
|
20240620,093700,1898998000,75500,75400,75700,75400,93
|
|
20240620,093600,1891975900,75300,75400,75600,75200,1133
|
|
20240620,093500,1806616200,75500,75400,75500,75300,200
|
|
20240620,093400,1791538800,75300,75200,75300,75200,672
|
|
20240620,093300,1740974800,75300,75200,75300,75200,209
|
|
20240620,093200,1725240300,75200,75700,75700,75200,947
|
|
20240620,093100,1653769300,75700,75700,75700,75700,299
|
|
20240620,093000,1631135000,75700,75900,75900,75700,258
|
|
20240620,092900,1611587000,75900,76100,76100,75900,2927
|
|
20240620,092800,1389166300,76000,76200,76200,76000,445
|
|
20240620,092700,1355294900,76500,76300,76500,76100,931
|
|
20240620,092600,1284348100,76400,76600,76600,76400,336
|
|
20240620,092500,1258648300,76600,76600,76600,76500,86
|
|
20240620,092400,1252063600,76600,76700,76700,76600,24
|
|
20240620,092300,1250225000,76600,76600,76700,76600,281
|
|
20240620,092200,1228700200,76500,76600,76600,76500,358
|
|
20240620,092100,1201304600,76600,76500,76700,76500,128
|
|
20240620,092000,1191500200,76500,76700,76700,76500,331
|
|
20240620,091900,1166166100,76700,76800,77000,76600,532
|
|
20240620,091800,1125329400,76800,76800,77100,76800,1355
|
|
20240620,091700,1021090500,76800,76700,76800,76700,338
|
|
20240620,091600,995145700,76700,76800,76800,76700,212
|
|
20240620,091500,978879300,76900,76500,76900,76500,567
|
|
20240620,091400,935311900,76500,76700,76700,76300,1091
|
|
20240620,091300,851795100,76700,76400,76800,76400,148
|
|
20240620,091200,840460800,76400,76100,76400,76100,178
|
|
20240620,091100,826910300,76100,76000,76100,76000,2210
|
|
20240620,091000,658820800,76000,77200,77200,76000,1827
|
|
20240620,090900,519313100,77100,76900,77100,76900,1044
|
|
20240620,090800,438910800,76900,76400,76900,76400,1436
|
|
20240620,090700,328799500,76400,76200,76400,76200,353
|
|
20240620,090600,301884600,76200,76500,76500,76200,167
|
|
20240620,090500,289149900,76600,76500,76600,76200,299
|
|
20240620,090400,266298300,76500,76600,76700,76500,315
|
|
20240620,090300,242174200,76700,76300,76700,76100,995
|
|
20240620,090200,166059200,76200,76100,76200,76000,835
|
|
20240620,090100,102547900,76200,76500,76500,76200,509
|
|
20240620,090000,63677500,76400,76300,76500,76300,834
|