671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,200800,78943479500,77400,77400,77400,77400,141930
|
|
20240618,200700,78943479500,77400,77400,77400,77400,0
|
|
20240618,200600,78943479500,77400,77400,77400,77400,0
|
|
20240618,200500,78943479500,77400,77400,77400,77400,0
|
|
20240618,200400,78943479500,77400,77400,77400,77400,0
|
|
20240618,200300,78943479500,77400,77400,77400,77400,0
|
|
20240618,200200,78943479500,77400,77400,77400,77400,0
|
|
20240618,200100,78943479500,77400,77400,77400,77400,0
|
|
20240618,200000,78943479500,77400,77400,77400,77400,0
|
|
20240618,195900,78943479500,77400,77400,77400,77400,0
|
|
20240618,195800,78943479500,77400,77400,77400,77400,0
|
|
20240618,195700,78943479500,77400,77400,77400,77400,0
|
|
20240618,195600,78943479500,77400,77400,77400,77400,0
|
|
20240618,195500,78943479500,77400,77400,77400,77400,0
|
|
20240618,195400,78943479500,77400,77400,77400,77400,0
|
|
20240618,195300,78943479500,77400,77400,77400,77400,0
|
|
20240618,195200,78943479500,77400,77400,77400,77400,0
|
|
20240618,195100,78943479500,77400,77400,77400,77400,0
|
|
20240618,195000,78943479500,77400,77400,77400,77400,0
|
|
20240618,194900,78943479500,77400,77400,77400,77400,0
|
|
20240618,194800,78943479500,77400,77400,77400,77400,0
|
|
20240618,194700,78943479500,77400,77400,77400,77400,0
|
|
20240618,194600,78943479500,77400,77400,77400,77400,0
|
|
20240618,194500,78943479500,77400,77400,77400,77400,0
|
|
20240618,194400,78943479500,77400,77400,77400,77400,0
|
|
20240618,194300,78943479500,77400,77400,77400,77400,0
|
|
20240618,194200,78943479500,77400,77400,77400,77400,0
|
|
20240618,194100,78943479500,77400,77400,77400,77400,0
|
|
20240618,194000,78943479500,77400,77400,77400,77400,0
|
|
20240618,193900,78943479500,77400,77400,77400,77400,0
|
|
20240618,193800,78943479500,77400,77400,77400,77400,141930
|
|
20240618,193700,78943479500,77400,77400,77400,77400,0
|
|
20240618,193600,78943479500,77400,77400,77400,77400,0
|
|
20240618,193500,78943479500,77400,77400,77400,77400,0
|
|
20240618,193400,78943479500,77400,77400,77400,77400,0
|
|
20240618,193300,78943479500,77400,77400,77400,77400,0
|
|
20240618,193200,78943479500,77400,77400,77400,77400,0
|
|
20240618,193100,78943479500,77400,77400,77400,77400,0
|
|
20240618,193000,78943479500,77400,77400,77400,77400,0
|
|
20240618,192900,78943479500,77400,77400,77400,77400,0
|
|
20240618,192800,78943479500,77400,77400,77400,77400,0
|
|
20240618,192700,78943479500,77400,77400,77400,77400,0
|
|
20240618,192600,78943479500,77400,77400,77400,77400,0
|
|
20240618,192500,78943479500,77400,77400,77400,77400,0
|
|
20240618,192400,78943479500,77400,77400,77400,77400,0
|
|
20240618,192300,78943479500,77400,77400,77400,77400,0
|
|
20240618,192200,78943479500,77400,77400,77400,77400,0
|
|
20240618,192100,78943479500,77400,77400,77400,77400,0
|
|
20240618,192000,78943479500,77400,77400,77400,77400,0
|
|
20240618,191900,78943479500,77400,77400,77400,77400,0
|
|
20240618,191800,78943479500,77400,77400,77400,77400,0
|
|
20240618,191700,78943479500,77400,77400,77400,77400,0
|
|
20240618,191600,78943479500,77400,77400,77400,77400,0
|
|
20240618,191500,78943479500,77400,77400,77400,77400,0
|
|
20240618,191400,78943479500,77400,77400,77400,77400,0
|
|
20240618,191300,78943479500,77400,77400,77400,77400,0
|
|
20240618,191200,78943479500,77400,77400,77400,77400,0
|
|
20240618,191100,78943479500,77400,77400,77400,77400,0
|
|
20240618,191000,78943479500,77400,77400,77400,77400,0
|
|
20240618,190900,78943479500,77400,77400,77400,77400,0
|
|
20240618,190800,78943479500,77400,77400,77400,77400,141930
|
|
20240618,190700,78943479500,77400,77400,77400,77400,0
|
|
20240618,190600,78943479500,77400,77400,77400,77400,0
|
|
20240618,190500,78943479500,77400,77400,77400,77400,0
|
|
20240618,190400,78943479500,77400,77400,77400,77400,0
|
|
20240618,190300,78943479500,77400,77400,77400,77400,0
|
|
20240618,190200,78943479500,77400,77400,77400,77400,0
|
|
20240618,190100,78943479500,77400,77400,77400,77400,0
|
|
20240618,190000,78943479500,77400,77400,77400,77400,0
|
|
20240618,185900,78943479500,77400,77400,77400,77400,0
|
|
20240618,185800,78943479500,77400,77400,77400,77400,0
|
|
20240618,185700,78943479500,77400,77400,77400,77400,0
|
|
20240618,185600,78943479500,77400,77400,77400,77400,0
|
|
20240618,185500,78943479500,77400,77400,77400,77400,0
|
|
20240618,185400,78943479500,77400,77400,77400,77400,0
|
|
20240618,185300,78943479500,77400,77400,77400,77400,0
|
|
20240618,185200,78943479500,77400,77400,77400,77400,0
|
|
20240618,185100,78943479500,77400,77400,77400,77400,0
|
|
20240618,185000,78943479500,77400,77400,77400,77400,0
|
|
20240618,184900,78943479500,77400,77400,77400,77400,0
|
|
20240618,184800,78943479500,77400,77400,77400,77400,0
|
|
20240618,184700,78943479500,77400,77400,77400,77400,0
|
|
20240618,184600,78943479500,77400,77400,77400,77400,0
|
|
20240618,184500,78943479500,77400,77400,77400,77400,0
|
|
20240618,184400,78943479500,77400,77400,77400,77400,0
|
|
20240618,184300,78943479500,77400,77400,77400,77400,0
|
|
20240618,184200,78943479500,77400,77400,77400,77400,0
|
|
20240618,184100,78943479500,77400,77400,77400,77400,0
|
|
20240618,184000,78943479500,77400,77400,77400,77400,0
|
|
20240618,183900,78943479500,77400,77400,77400,77400,0
|
|
20240618,183800,78943479500,77400,77400,77400,77400,141930
|
|
20240618,183700,78943479500,77400,77400,77400,77400,0
|
|
20240618,183600,78943479500,77400,77400,77400,77400,0
|
|
20240618,183500,78943479500,77400,77400,77400,77400,0
|
|
20240618,183400,78943479500,77400,77400,77400,77400,0
|
|
20240618,183300,78943479500,77400,77400,77400,77400,0
|
|
20240618,183200,78943479500,77400,77400,77400,77400,0
|
|
20240618,183100,78943479500,77400,77400,77400,77400,0
|
|
20240618,183000,78943479500,77400,77400,77400,77400,0
|
|
20240618,182900,78943479500,77400,77400,77400,77400,0
|
|
20240618,182800,78943479500,77400,77400,77400,77400,0
|
|
20240618,182700,78943479500,77400,77400,77400,77400,0
|
|
20240618,182600,78943479500,77400,77400,77400,77400,0
|
|
20240618,182500,78943479500,77400,77400,77400,77400,0
|
|
20240618,182400,78943479500,77400,77400,77400,77400,0
|
|
20240618,182300,78943479500,77400,77400,77400,77400,0
|
|
20240618,182200,78943479500,77400,77400,77400,77400,0
|
|
20240618,182100,78943479500,77400,77400,77400,77400,0
|
|
20240618,182000,78943479500,77400,77400,77400,77400,0
|
|
20240618,181900,78943479500,77400,77400,77400,77400,0
|
|
20240618,181800,78943479500,77400,77400,77400,77400,0
|
|
20240618,181700,78943479500,77400,77400,77400,77400,0
|
|
20240618,181600,78943479500,77400,77400,77400,77400,0
|
|
20240618,181500,78943479500,77400,77400,77400,77400,0
|
|
20240618,181400,78943479500,77400,77400,77400,77400,0
|
|
20240618,181300,78943479500,77400,77400,77400,77400,0
|
|
20240618,181200,78943479500,77400,77400,77400,77400,0
|
|
20240618,181100,78943479500,77400,77400,77400,77400,0
|
|
20240618,181000,78943479500,77400,77400,77400,77400,0
|
|
20240618,180900,78943479500,77400,77400,77400,77400,0
|
|
20240618,180800,78943479500,77400,77400,77400,77400,141930
|
|
20240618,180700,78943479500,77400,77400,77400,77400,0
|
|
20240618,180600,78943479500,77400,77400,77400,77400,0
|
|
20240618,180500,78943479500,77400,77400,77400,77400,0
|
|
20240618,180400,78943479500,77400,77400,77400,77400,0
|
|
20240618,180300,78943479500,77400,77400,77400,77400,0
|
|
20240618,180200,78943479500,77400,77400,77400,77400,0
|
|
20240618,180100,78943479500,77400,77400,77400,77400,0
|
|
20240618,180000,78943479500,77400,77400,77400,77400,0
|
|
20240618,175900,78943479500,77400,77400,77400,77400,0
|
|
20240618,175800,78943479500,77400,77400,77400,77400,0
|
|
20240618,175700,78943479500,77400,77400,77400,77400,0
|
|
20240618,175600,78943479500,77400,77400,77400,77400,0
|
|
20240618,175500,78943479500,77400,77400,77400,77400,0
|
|
20240618,175400,78943479500,77400,77400,77400,77400,0
|
|
20240618,175300,78943479500,77400,77400,77400,77400,0
|
|
20240618,175200,78943479500,77400,77400,77400,77400,0
|
|
20240618,175100,78943479500,77400,77400,77400,77400,0
|
|
20240618,175000,78943479500,77400,77400,77400,77400,0
|
|
20240618,174900,78943479500,77400,77400,77400,77400,0
|
|
20240618,174800,78943479500,77400,77400,77400,77400,0
|
|
20240618,174700,78943479500,77400,77400,77400,77400,0
|
|
20240618,174600,78943479500,77400,77400,77400,77400,0
|
|
20240618,174500,78943479500,77400,77400,77400,77400,0
|
|
20240618,174400,78943479500,77400,77400,77400,77400,0
|
|
20240618,174300,78943479500,77400,77400,77400,77400,0
|
|
20240618,174200,78943479500,77400,77400,77400,77400,0
|
|
20240618,174100,78943479500,77400,77400,77400,77400,0
|
|
20240618,174000,78943479500,77400,77400,77400,77400,0
|
|
20240618,173900,78943479500,77400,77400,77400,77400,0
|
|
20240618,173800,78943479500,77400,77400,77400,77400,141930
|
|
20240618,173700,78943479500,77400,77400,77400,77400,0
|
|
20240618,173600,78943479500,77400,77400,77400,77400,0
|
|
20240618,173500,78943479500,77400,77400,77400,77400,0
|
|
20240618,173400,78943479500,77400,77400,77400,77400,0
|
|
20240618,173300,78943479500,77400,77400,77400,77400,0
|
|
20240618,173200,78943479500,77400,77400,77400,77400,0
|
|
20240618,173100,78943479500,77400,77400,77400,77400,0
|
|
20240618,173000,78943479500,77400,77400,77400,77400,0
|
|
20240618,172900,78943479500,77400,77400,77400,77400,0
|
|
20240618,172800,78943479500,77400,77400,77400,77400,0
|
|
20240618,172700,78943479500,77400,77400,77400,77400,0
|
|
20240618,172600,78943479500,77400,77400,77400,77400,0
|
|
20240618,172500,78943479500,77400,77400,77400,77400,0
|
|
20240618,172400,78943479500,77400,77400,77400,77400,0
|
|
20240618,172300,78943479500,77400,77400,77400,77400,0
|
|
20240618,172200,78943479500,77400,77400,77400,77400,0
|
|
20240618,172100,78943479500,77400,77400,77400,77400,0
|
|
20240618,172000,78943479500,77400,77400,77400,77400,0
|
|
20240618,171900,78943479500,77400,77400,77400,77400,0
|
|
20240618,171800,78943479500,77400,77400,77400,77400,0
|
|
20240618,171700,78943479500,77400,77400,77400,77400,0
|
|
20240618,171600,78943479500,77400,77400,77400,77400,0
|
|
20240618,171500,78943479500,77400,77400,77400,77400,0
|
|
20240618,171400,78943479500,77400,77400,77400,77400,0
|
|
20240618,171300,78943479500,77400,77400,77400,77400,0
|
|
20240618,171200,78943479500,77400,77400,77400,77400,0
|
|
20240618,171100,78943479500,77400,77400,77400,77400,0
|
|
20240618,171000,78943479500,77400,77400,77400,77400,0
|
|
20240618,170900,78943479500,77400,77400,77400,77400,0
|
|
20240618,170800,78943479500,77400,77400,77400,77400,141930
|
|
20240618,170700,78943479500,77400,77400,77400,77400,0
|
|
20240618,170600,78943479500,77400,77400,77400,77400,0
|
|
20240618,170500,78943479500,77400,77400,77400,77400,0
|
|
20240618,170400,78943479500,77400,77400,77400,77400,0
|
|
20240618,170300,78943479500,77400,77400,77400,77400,0
|
|
20240618,170200,78943479500,77400,77400,77400,77400,0
|
|
20240618,170100,78943479500,77400,77400,77400,77400,0
|
|
20240618,170000,78943479500,77400,77400,77400,77400,0
|
|
20240618,165900,78943479500,77400,77400,77400,77400,0
|
|
20240618,165800,78943479500,77400,77400,77400,77400,0
|
|
20240618,165700,78943479500,77400,77400,77400,77400,0
|
|
20240618,165600,78943479500,77400,77400,77400,77400,0
|
|
20240618,165500,78943479500,77400,77400,77400,77400,0
|
|
20240618,165400,78943479500,77400,77400,77400,77400,0
|
|
20240618,165300,78943479500,77400,77400,77400,77400,0
|
|
20240618,165200,78943479500,77400,77400,77400,77400,0
|
|
20240618,165100,78943479500,77400,77400,77400,77400,0
|
|
20240618,165000,78943479500,77400,77400,77400,77400,0
|
|
20240618,164900,78943479500,77400,77400,77400,77400,0
|
|
20240618,164800,78943479500,77400,77400,77400,77400,0
|
|
20240618,164700,78943479500,77400,77400,77400,77400,0
|
|
20240618,164600,78943479500,77400,77400,77400,77400,0
|
|
20240618,164500,78943479500,77400,77400,77400,77400,0
|
|
20240618,164400,78943479500,77400,77400,77400,77400,0
|
|
20240618,164300,78943479500,77400,77400,77400,77400,0
|
|
20240618,164200,78943479500,77400,77400,77400,77400,0
|
|
20240618,164100,78943479500,77400,77400,77400,77400,0
|
|
20240618,164000,78943479500,77400,77400,77400,77400,0
|
|
20240618,163900,78943479500,77400,77400,77400,77400,0
|
|
20240618,163800,78943479500,77400,77400,77400,77400,141930
|
|
20240618,163700,78943479500,77400,77400,77400,77400,0
|
|
20240618,163600,78943479500,77400,77400,77400,77400,0
|
|
20240618,163500,78943479500,77400,77400,77400,77400,0
|
|
20240618,163400,78943479500,77400,77400,77400,77400,0
|
|
20240618,163300,78943479500,77400,77400,77400,77400,0
|
|
20240618,163200,78943479500,77400,77400,77400,77400,0
|
|
20240618,163100,78943479500,77400,77400,77400,77400,0
|
|
20240618,163000,78943479500,77400,77400,77400,77400,0
|
|
20240618,162900,78943479500,77400,77400,77400,77400,0
|
|
20240618,162800,78943479500,77400,77400,77400,77400,0
|
|
20240618,162700,78943479500,77400,77400,77400,77400,0
|
|
20240618,162600,78943479500,77400,77400,77400,77400,0
|
|
20240618,162500,78943479500,77400,77400,77400,77400,0
|
|
20240618,162400,78943479500,77400,77400,77400,77400,0
|
|
20240618,162300,78943479500,77400,77400,77400,77400,0
|
|
20240618,162200,78943479500,77400,77400,77400,77400,0
|
|
20240618,162100,78943479500,77400,77400,77400,77400,0
|
|
20240618,162000,78943479500,77400,77400,77400,77400,0
|
|
20240618,161900,78943479500,77400,77400,77400,77400,0
|
|
20240618,161800,78943479500,77400,77400,77400,77400,0
|
|
20240618,161700,78943479500,77400,77400,77400,77400,0
|
|
20240618,161600,78943479500,77400,77400,77400,77400,0
|
|
20240618,161500,78943479500,77400,77400,77400,77400,0
|
|
20240618,161400,78943479500,77400,77400,77400,77400,0
|
|
20240618,161300,78943479500,77400,77400,77400,77400,0
|
|
20240618,161200,78943479500,77400,77400,77400,77400,0
|
|
20240618,161100,78943479500,77400,77400,77400,77400,0
|
|
20240618,161000,78943479500,77400,77400,77400,77400,0
|
|
20240618,160900,78943479500,77400,77400,77400,77400,0
|
|
20240618,160800,78943479500,77400,77400,77400,77400,141930
|
|
20240618,160700,78943479500,77400,77400,77400,77400,0
|
|
20240618,160600,78943479500,77400,77400,77400,77400,0
|
|
20240618,160500,78943479500,77400,77400,77400,77400,0
|
|
20240618,160400,78943479500,77400,77400,77400,77400,0
|
|
20240618,160300,78943479500,77400,77400,77400,77400,0
|
|
20240618,160200,78943479500,77400,77400,77400,77400,0
|
|
20240618,160100,78943479500,77400,77400,77400,77400,0
|
|
20240618,160000,78943479500,77400,77400,77400,77400,0
|
|
20240618,155900,78943479500,77400,77400,77400,77400,0
|
|
20240618,155800,78943479500,77400,77400,77400,77400,0
|
|
20240618,155700,78943479500,77400,77400,77400,77400,0
|
|
20240618,155600,78943479500,77400,77400,77400,77400,0
|
|
20240618,155500,78943479500,77400,77400,77400,77400,0
|
|
20240618,155400,78943479500,77400,77400,77400,77400,0
|
|
20240618,155300,78943479500,77400,77400,77400,77400,0
|
|
20240618,155200,78943479500,77400,77400,77400,77400,0
|
|
20240618,155100,78943479500,77400,77400,77400,77400,0
|
|
20240618,155000,78943479500,77400,77400,77400,77400,0
|
|
20240618,154900,78943479500,77400,77400,77400,77400,0
|
|
20240618,154800,78943479500,77400,77400,77400,77400,0
|
|
20240618,154700,78943479500,77400,77400,77400,77400,0
|
|
20240618,154600,78943479500,77400,77400,77400,77400,0
|
|
20240618,154500,78943479500,77400,77400,77400,77400,0
|
|
20240618,154400,78943479500,77400,77400,77400,77400,0
|
|
20240618,154300,78943479500,77400,77400,77400,77400,0
|
|
20240618,154200,78943479500,77400,77400,77400,77400,0
|
|
20240618,154100,78943479500,77400,77400,77400,77400,0
|
|
20240618,154000,78943479500,77400,77400,77400,77400,0
|
|
20240618,153900,78943479500,77400,77400,77400,77400,0
|
|
20240618,153800,78943479500,77400,77400,77400,77400,141930
|
|
20240618,153700,78943479500,77400,77400,77400,77400,0
|
|
20240618,153600,78943479500,77400,77400,77400,77400,0
|
|
20240618,153500,78943479500,77400,77400,77400,77400,0
|
|
20240618,153400,78943479500,77400,77400,77400,77400,0
|
|
20240618,153300,78943479500,77400,77400,77400,77400,0
|
|
20240618,153200,78943479500,77400,77400,77400,77400,0
|
|
20240618,153100,78943479500,77400,77400,77400,77400,0
|
|
20240618,153000,78943479500,77400,77400,77400,77400,141930
|
|
20240618,152900,67958097500,77600,77600,77600,77600,0
|
|
20240618,152800,67958097500,77600,77600,77600,77600,0
|
|
20240618,152700,67958097500,77600,77600,77600,77600,0
|
|
20240618,152600,67958097500,77600,77600,77600,77600,0
|
|
20240618,152500,67958097500,77600,77600,77600,77600,0
|
|
20240618,152400,67958097500,77600,77600,77600,77600,0
|
|
20240618,152300,67958097500,77600,77600,77600,77600,0
|
|
20240618,152200,67958097500,77600,77600,77600,77600,0
|
|
20240618,152100,67958097500,77600,77600,77600,77600,0
|
|
20240618,152000,67958097500,77600,77600,77600,77600,0
|
|
20240618,151900,67958097500,77600,77500,77600,77500,2669
|
|
20240618,151800,67751147100,77500,77500,77600,77500,1820
|
|
20240618,151700,67610056900,77500,77400,77600,77400,5168
|
|
20240618,151600,67209750500,77400,77500,77500,77400,1211
|
|
20240618,151500,67115997600,77400,77500,77500,77400,2728
|
|
20240618,151400,66904669300,77400,77500,77600,77400,1908
|
|
20240618,151300,66756820400,77500,77500,77600,77500,1843
|
|
20240618,151200,66613970400,77500,77500,77600,77500,1703
|
|
20240618,151100,66481922800,77500,77600,77700,77500,3194
|
|
20240618,151000,66234167900,77600,77600,77700,77600,2013
|
|
20240618,150900,66077936300,77700,77500,77700,77500,6517
|
|
20240618,150800,65572257600,77500,77500,77600,77500,2342
|
|
20240618,150700,65390638700,77600,77600,77600,77500,1729
|
|
20240618,150600,65256623700,77500,77500,77600,77500,800
|
|
20240618,150500,65194607200,77500,77500,77600,77500,876
|
|
20240618,150400,65126696000,77500,77400,77600,77400,2897
|
|
20240618,150300,64902254600,77500,77400,77500,77400,901
|
|
20240618,150200,64832477000,77500,77400,77500,77400,1206
|
|
20240618,150100,64739069600,77400,77400,77500,77400,1119
|
|
20240618,150000,64652442300,77400,77400,77600,77400,3597
|
|
20240618,145900,64373759900,77400,77500,77600,77400,2691
|
|
20240618,145800,64165228000,77500,77600,77600,77500,1311
|
|
20240618,145700,64063602600,77600,77500,77600,77500,2272
|
|
20240618,145600,63887509200,77500,77500,77600,77500,1326
|
|
20240618,145500,63784729700,77500,77500,77600,77500,1509
|
|
20240618,145400,63667740400,77600,77700,77700,77500,1988
|
|
20240618,145300,63513533200,77600,77600,77700,77600,3943
|
|
20240618,145200,63207544200,77600,77600,77700,77600,1186
|
|
20240618,145100,63115500000,77600,77600,77700,77600,2999
|
|
20240618,145000,62882763500,77600,77700,77700,77600,1222
|
|
20240618,144900,62787916600,77600,77600,77700,77600,1189
|
|
20240618,144800,62695647500,77600,77600,77700,77600,921
|
|
20240618,144700,62624169500,77600,77700,77700,77600,714
|
|
20240618,144600,62568756900,77600,77500,77700,77500,6547
|
|
20240618,144500,62060734200,77500,77500,77600,77500,613
|
|
20240618,144400,62013218100,77500,77400,77600,77400,9871
|
|
20240618,144300,61248315700,77400,77400,77500,77400,994
|
|
20240618,144200,61171372400,77400,77400,77500,77400,1600
|
|
20240618,144100,61047527800,77500,77400,77500,77400,1157
|
|
20240618,144000,60957969100,77400,77400,77500,77400,1794
|
|
20240618,143900,60819110400,77400,77400,77500,77400,761
|
|
20240618,143800,60760203600,77400,77300,77500,77300,5520
|
|
20240618,143700,60332996800,77300,77300,77400,77300,1318
|
|
20240618,143600,60231104800,77300,77400,77400,77300,1636
|
|
20240618,143500,60104636300,77300,77300,77400,77300,2663
|
|
20240618,143400,59898779400,77300,77300,77400,77300,894
|
|
20240618,143300,59829670600,77400,77300,77400,77300,1191
|
|
20240618,143200,59737598500,77300,77300,77400,77300,1834
|
|
20240618,143100,59595803400,77300,77400,77500,77300,4184
|
|
20240618,143000,59271980600,77400,77400,77500,77400,852
|
|
20240618,142900,59206030100,77400,77500,77500,77400,1217
|
|
20240618,142800,59111823000,77400,77400,77500,77400,1254
|
|
20240618,142700,59014760500,77400,77500,77500,77400,748
|
|
20240618,142600,58956854200,77400,77400,77500,77400,1211
|
|
20240618,142500,58863121900,77400,77400,77500,77400,1862
|
|
20240618,142400,58718994700,77400,77400,77500,77400,881
|
|
20240618,142300,58650793300,77400,77400,77500,77400,889
|
|
20240618,142200,58581983000,77400,77500,77500,77400,1188
|
|
20240618,142100,58490023900,77400,77400,77600,77400,1467
|
|
20240618,142000,58376419100,77500,77400,77600,77400,914
|
|
20240618,141900,58305663200,77400,77500,77500,77400,1395
|
|
20240618,141800,58197642800,77400,77500,77600,77400,1172
|
|
20240618,141700,58106880800,77400,77500,77600,77400,1282
|
|
20240618,141600,58007544200,77500,77300,77600,77300,8693
|
|
20240618,141500,57334537100,77400,77300,77400,77300,1138
|
|
20240618,141400,57246557000,77300,77300,77400,77300,2174
|
|
20240618,141300,57078486900,77400,77300,77400,77300,1067
|
|
20240618,141200,56995998600,77300,77300,77400,77300,1025
|
|
20240618,141100,56916760100,77300,77300,77400,77300,1530
|
|
20240618,141000,56798483600,77300,77400,77500,77300,1404
|
|
20240618,140900,56689844800,77400,77400,77500,77400,1433
|
|
20240618,140800,56578923700,77400,77400,77500,77400,1106
|
|
20240618,140700,56493316000,77400,77400,77500,77400,1292
|
|
20240618,140600,56393302300,77400,77400,77500,77400,1426
|
|
20240618,140500,56282911200,77400,77500,77500,77400,1140
|
|
20240618,140400,56194657800,77600,77400,77600,77400,7425
|
|
20240618,140300,55619108500,77400,77400,77500,77400,1227
|
|
20240618,140200,55524104700,77400,77400,77500,77400,1272
|
|
20240618,140100,55425648200,77400,77600,77600,77400,1623
|
|
20240618,140000,55299866200,77500,77500,77600,77500,2005
|
|
20240618,135900,55144444300,77500,77400,77600,77400,972
|
|
20240618,135800,55069155000,77400,77500,77600,77400,1852
|
|
20240618,135700,54925738900,77500,77500,77600,77500,1331
|
|
20240618,135600,54822579400,77500,77400,77600,77400,1017
|
|
20240618,135500,54743766300,77500,77400,77600,77400,4796
|
|
20240618,135400,54372100600,77400,77400,77500,77400,1624
|
|
20240618,135300,54246402000,77400,77400,77500,77400,2517
|
|
20240618,135200,54051557400,77400,77400,77500,77400,1350
|
|
20240618,135100,53947050500,77500,77400,77500,77400,1275
|
|
20240618,135000,53848344700,77400,77400,77500,77400,1154
|
|
20240618,134900,53759009200,77400,77400,77500,77400,944
|
|
20240618,134800,53685917600,77400,77300,77500,77300,7800
|
|
20240618,134700,53082118000,77300,77300,77400,77300,3068
|
|
20240618,134600,52844938500,77400,77300,77400,77300,1195
|
|
20240618,134500,52752543500,77300,77300,77400,77300,1068
|
|
20240618,134400,52669971500,77300,77400,77400,77300,1269
|
|
20240618,134300,52571853300,77300,77400,77400,77300,831
|
|
20240618,134200,52507599300,77300,77400,77400,77300,2345
|
|
20240618,134100,52326270500,77300,77400,77400,77300,1261
|
|
20240618,134000,52228760700,77300,77300,77400,77300,1096
|
|
20240618,133900,52144012200,77400,77400,77500,77300,2522
|
|
20240618,133800,51948833900,77500,77400,77500,77400,3214
|
|
20240618,133700,51700059800,77400,77400,77500,77400,604
|
|
20240618,133600,51653310000,77500,77500,77500,77400,830
|
|
20240618,133500,51589059100,77400,77500,77600,77400,1072
|
|
20240618,133400,51506064900,77500,77500,77600,77500,839
|
|
20240618,133300,51441041400,77600,77400,77600,77300,6749
|
|
20240618,133200,50918316500,77400,77300,77400,77300,1095
|
|
20240618,133100,50833650700,77400,77400,77400,77300,1034
|
|
20240618,133000,50753694400,77300,77400,77400,77300,1168
|
|
20240618,132900,50663383600,77300,77400,77500,77300,1735
|
|
20240618,132800,50529152200,77400,77500,77500,77400,1881
|
|
20240618,132700,50383554200,77500,77400,77500,77400,1045
|
|
20240618,132600,50302665000,77400,77500,77500,77400,1084
|
|
20240618,132500,50218756700,77400,77400,77500,77400,793
|
|
20240618,132400,50157376000,77500,77400,77500,77400,930
|
|
20240618,132300,50085388100,77400,77400,77500,77400,1424
|
|
20240618,132200,49975169400,77500,77500,77500,77400,483
|
|
20240618,132100,49937782300,77400,77400,77500,77400,439
|
|
20240618,132000,49903802300,77400,77500,77500,77400,1189
|
|
20240618,131900,49811763200,77400,77400,77500,77400,918
|
|
20240618,131800,49740707900,77400,77400,77500,77400,1014
|
|
20240618,131700,49662221900,77400,77400,77500,77400,623
|
|
20240618,131600,49613999400,77400,77400,77500,77400,762
|
|
20240618,131500,49555001900,77400,77700,77700,77400,854
|
|
20240618,131400,49488831700,77700,77500,77700,77500,2065
|
|
20240618,131300,49328733100,77500,77500,77600,77500,1114
|
|
20240618,131200,49242352200,77500,77600,77600,77400,871
|
|
20240618,131100,49174815400,77600,77500,77700,77400,5946
|
|
20240618,131000,48713550500,77600,77500,77600,77500,353
|
|
20240618,130900,48686191100,77500,77500,77600,77500,718
|
|
20240618,130800,48630546000,77500,77600,77600,77500,638
|
|
20240618,130700,48581097700,77500,77600,77600,77500,764
|
|
20240618,130600,48521887000,77500,77500,77600,77500,1061
|
|
20240618,130500,48439658300,77500,77500,77600,77500,693
|
|
20240618,130400,48385950600,77500,77500,77500,77500,741
|
|
20240618,130300,48328523100,77500,77500,77600,77500,1144
|
|
20240618,130200,48239852900,77500,77500,77600,77500,2222
|
|
20240618,130100,48067645300,77500,77400,77600,77300,4925
|
|
20240618,130000,47686006800,77400,77300,77400,77300,2560
|
|
20240618,125900,47487922000,77300,77300,77400,77300,1613
|
|
20240618,125800,47363179700,77300,77300,77400,77300,811
|
|
20240618,125700,47300472400,77300,77400,77500,77300,880
|
|
20240618,125600,47232365600,77400,77300,77500,77300,1458
|
|
20240618,125500,47119494100,77300,77400,77500,77300,1937
|
|
20240618,125400,46969589300,77400,77400,77500,77400,1128
|
|
20240618,125300,46882281300,77400,77400,77400,77400,2682
|
|
20240618,125200,46674694500,77400,77400,77500,77400,614
|
|
20240618,125100,46627170000,77400,77300,77500,77300,10911
|
|
20240618,125000,45782671500,77300,77300,77400,77300,1310
|
|
20240618,124900,45681401800,77300,77300,77400,77300,767
|
|
20240618,124800,45622106200,77300,77300,77400,77300,8935
|
|
20240618,124700,44931429000,77300,77400,77400,77300,995
|
|
20240618,124600,44854496500,77400,77300,77400,77300,933
|
|
20240618,124500,44782363700,77300,77400,77500,77300,1911
|
|
20240618,124400,44634502900,77400,77400,77500,77400,7081
|
|
20240618,124300,44086430300,77400,77400,77500,77400,741
|
|
20240618,124200,44029074300,77500,77500,77500,77400,910
|
|
20240618,124100,43958639500,77500,77400,77500,77400,1146
|
|
20240618,124000,43869937700,77400,77400,77500,77400,836
|
|
20240618,123900,43805230300,77400,77400,77500,77400,676
|
|
20240618,123800,43752895000,77400,77500,77600,77400,4145
|
|
20240618,123700,43431722900,77500,77500,77600,77500,1707
|
|
20240618,123600,43299426400,77500,77500,77600,77500,992
|
|
20240618,123500,43222541100,77500,77500,77600,77500,691
|
|
20240618,123400,43168988500,77500,77500,77500,77500,944
|
|
20240618,123300,43095828500,77500,77500,77600,77500,2724
|
|
20240618,123200,42884486900,77600,77500,77600,77500,1153
|
|
20240618,123100,42795102600,77500,77600,77700,77500,2000
|
|
20240618,123000,42639923600,77700,77600,77700,77600,4637
|
|
20240618,122900,42280091800,77600,77600,77700,77600,822
|
|
20240618,122800,42216302600,77600,77700,77700,77600,821
|
|
20240618,122700,42152585300,77600,77600,77700,77600,814
|
|
20240618,122600,42089418300,77600,77600,77700,77600,1071
|
|
20240618,122500,42006304500,77600,77600,77700,77600,962
|
|
20240618,122400,41931584300,77600,77500,77600,77500,3060
|
|
20240618,122300,41694192400,77500,77500,77600,77500,1050
|
|
20240618,122200,41612801400,77500,77500,77600,77500,704
|
|
20240618,122100,41558240200,77500,77500,77600,77500,681
|
|
20240618,122000,41505462100,77500,77600,77600,77500,779
|
|
20240618,121900,41445072700,77500,77500,77600,77500,1104
|
|
20240618,121800,41359508000,77500,77500,77600,77500,411
|
|
20240618,121700,41327653300,77500,77500,77700,77500,2306
|
|
20240618,121600,41148746600,77600,77600,77700,77500,1078
|
|
20240618,121500,41065126000,77600,77500,77600,77500,819
|
|
20240618,121400,41001637700,77500,77600,77700,77500,945
|
|
20240618,121300,40928356200,77600,77500,77700,77500,2229
|
|
20240618,121200,40755385700,77400,77500,77600,77400,1970
|
|
20240618,121100,40602685500,77500,77500,77600,77500,1006
|
|
20240618,121000,40524690400,77500,77500,77600,77500,884
|
|
20240618,120900,40456179400,77500,77400,77600,77400,2543
|
|
20240618,120800,40259074500,77400,77300,77500,77300,5348
|
|
20240618,120700,39845157600,77400,77400,77400,77300,737
|
|
20240618,120600,39788165700,77400,77400,77500,77400,2416
|
|
20240618,120500,39601166700,77400,77400,77400,77400,1668
|
|
20240618,120400,39472063500,77400,77400,77500,77400,1365
|
|
20240618,120300,39366411900,77400,77400,77500,77400,815
|
|
20240618,120200,39303326400,77400,77500,77500,77400,591
|
|
20240618,120100,39257582500,77400,77500,77500,77400,1639
|
|
20240618,120000,39130723300,77400,77400,77500,77400,677
|
|
20240618,115900,39078322800,77400,77400,77500,77400,1159
|
|
20240618,115800,38988605500,77400,77400,77500,77400,756
|
|
20240618,115700,38930074700,77500,77500,77500,77400,1747
|
|
20240618,115600,38794737500,77500,77500,77500,77500,3010
|
|
20240618,115500,38561462500,77500,77500,77600,77500,921
|
|
20240618,115400,38490084800,77500,77500,77600,77500,805
|
|
20240618,115300,38427697200,77500,77500,77600,77500,1096
|
|
20240618,115200,38342756800,77500,77500,77600,77400,2074
|
|
20240618,115100,38181906400,77400,77500,77600,77400,1284
|
|
20240618,115000,38082447600,77500,77500,77600,77400,1458
|
|
20240618,114900,37969480900,77500,77500,77600,77500,1390
|
|
20240618,114800,37861749900,77400,77500,77600,77400,2766
|
|
20240618,114700,37647364600,77500,77500,77600,77500,995
|
|
20240618,114600,37570252000,77500,77500,77600,77500,1867
|
|
20240618,114500,37425558700,77500,77600,77600,77500,490
|
|
20240618,114400,37387583500,77500,77500,77600,77500,1199
|
|
20240618,114300,37294640900,77500,77600,77600,77500,726
|
|
20240618,114200,37238375400,77500,77500,77600,77500,1172
|
|
20240618,114100,37147489800,77500,77500,77600,77500,989
|
|
20240618,114000,37070830100,77500,77500,77600,77500,911
|
|
20240618,113900,37000221400,77500,77500,77600,77500,663
|
|
20240618,113800,36948830800,77600,77500,77600,77500,1271
|
|
20240618,113700,36850320400,77600,77600,77700,77500,2904
|
|
20240618,113600,36624983200,77500,77500,77600,77500,480
|
|
20240618,113500,36587775900,77500,77500,77600,77500,3867
|
|
20240618,113400,36287857600,77500,77600,77600,77500,818
|
|
20240618,113300,36224459900,77600,77500,77600,77500,4804
|
|
20240618,113200,35851738800,77500,77500,77600,77500,879
|
|
20240618,113100,35783615100,77500,77600,77600,77500,1080
|
|
20240618,113000,35699913600,77600,77500,77600,77500,479
|
|
20240618,112900,35662790400,77500,77600,77700,77500,1782
|
|
20240618,112800,35524595000,77600,77400,77700,77400,5779
|
|
20240618,112700,35076440600,77400,77600,77600,77400,2559
|
|
20240618,112600,34878127400,77500,77600,77600,77500,1546
|
|
20240618,112500,34758312100,77500,77500,77600,77500,809
|
|
20240618,112400,34695614300,77500,77500,77600,77500,687
|
|
20240618,112300,34642369200,77500,77500,77600,77500,959
|
|
20240618,112200,34568043600,77500,77500,77600,77500,978
|
|
20240618,112100,34492231300,77500,77500,77600,77500,960
|
|
20240618,112000,34417829100,77500,77500,77600,77500,646
|
|
20240618,111900,34367763900,77600,77500,77600,77500,423
|
|
20240618,111800,34334977300,77500,77500,77600,77400,2121
|
|
20240618,111700,34170600500,77500,77500,77500,77400,2981
|
|
20240618,111600,33939646900,77400,77300,77500,77300,9663
|
|
20240618,111500,33191618700,77400,77300,77400,77300,955
|
|
20240618,111400,33117790900,77300,77300,77400,77300,1028
|
|
20240618,111300,33038302500,77400,77300,77400,77300,741
|
|
20240618,111200,32981022000,77300,77300,77400,77300,2044
|
|
20240618,111100,32822997300,77300,77400,77400,77300,1545
|
|
20240618,111000,32703567300,77300,77300,77400,77300,998
|
|
20240618,110900,32626412500,77300,77300,77400,77300,711
|
|
20240618,110800,32571451000,77300,77300,77400,77300,1326
|
|
20240618,110700,32468951000,77300,77300,77400,77300,1064
|
|
20240618,110600,32386686100,77300,77300,77400,77300,606
|
|
20240618,110500,32339831400,77300,77300,77400,77300,827
|
|
20240618,110400,32275899800,77300,77400,77400,77300,892
|
|
20240618,110300,32206945900,77400,77400,77400,77300,751
|
|
20240618,110200,32148881900,77300,77300,77400,77300,1942
|
|
20240618,110100,31998764600,77300,77400,77400,77300,679
|
|
20240618,110000,31946272000,77300,77400,77500,77300,908
|
|
20240618,105900,31876013200,77500,77400,77500,77400,995
|
|
20240618,105800,31798999900,77400,77400,77500,77300,1909
|
|
20240618,105700,31651243000,77400,77400,77500,77400,1912
|
|
20240618,105600,31503204100,77400,77400,77500,77400,1840
|
|
20240618,105500,31360783600,77500,77500,77500,77400,3414
|
|
20240618,105400,31096274700,77400,77400,77500,77400,982
|
|
20240618,105300,31020257900,77400,77400,77500,77400,1107
|
|
20240618,105200,30934564800,77400,77400,77500,77400,2158
|
|
20240618,105100,30767531800,77500,77400,77500,77400,394
|
|
20240618,105000,30737029700,77400,77600,77600,77400,1081
|
|
20240618,104900,30653302600,77500,77500,77600,77400,1947
|
|
20240618,104800,30502462800,77400,77600,77600,77400,1320
|
|
20240618,104700,30400192700,77500,77500,77600,77500,760
|
|
20240618,104600,30341287600,77600,77500,77600,77500,671
|
|
20240618,104500,30289277500,77500,77500,77600,77500,651
|
|
20240618,104400,30238823700,77500,77400,77600,77400,6500
|
|
20240618,104300,29735099000,77400,77400,77500,77400,977
|
|
20240618,104200,29659470600,77500,77300,77500,77300,5603
|
|
20240618,104100,29225852300,77300,77300,77400,77300,1344
|
|
20240618,104000,29121903900,77300,77300,77400,77300,1587
|
|
20240618,103900,28999223800,77300,77400,77500,77300,931
|
|
20240618,103800,28927235900,77400,77400,77500,77300,2800
|
|
20240618,103700,28710517200,77400,77400,77500,77400,866
|
|
20240618,103600,28643475500,77400,77400,77500,77400,744
|
|
20240618,103500,28585888800,77400,77400,77500,77400,964
|
|
20240618,103400,28511272700,77400,77400,77500,77400,1047
|
|
20240618,103300,28430234200,77400,77500,77500,77400,824
|
|
20240618,103200,28366454700,77500,77400,77500,77400,1008
|
|
20240618,103100,28288432800,77400,77400,77500,77400,581
|
|
20240618,103000,28243462900,77500,77400,77500,77400,2068
|
|
20240618,102900,28083393400,77400,77400,77500,77400,3052
|
|
20240618,102800,27847168400,77400,77400,77500,77400,1241
|
|
20240618,102700,27751111400,77500,77500,77500,77400,1421
|
|
20240618,102600,27641119100,77400,77400,77500,77400,2037
|
|
20240618,102500,27483439900,77400,77400,77500,77400,1971
|
|
20240618,102400,27330854600,77500,77500,77600,77400,17730
|
|
20240618,102300,25956829900,77500,77600,77700,77500,9442
|
|
20240618,102200,25224284400,77600,77600,77700,77600,1145
|
|
20240618,102100,25135430300,77600,77600,77700,77600,1519
|
|
20240618,102000,25017555400,77600,77700,77700,77600,737
|
|
20240618,101900,24960342400,77700,77600,77700,77600,7563
|
|
20240618,101800,24373382600,77600,77700,77700,77600,933
|
|
20240618,101700,24300949100,77700,77600,77700,77600,824
|
|
20240618,101600,24236991500,77600,77700,77700,77600,5686
|
|
20240618,101500,23795229100,77600,77600,77700,77600,749
|
|
20240618,101400,23737106500,77600,77600,77700,77600,1993
|
|
20240618,101300,23582365900,77600,77600,77700,77600,880
|
|
20240618,101200,23514072300,77600,77600,77700,77600,815
|
|
20240618,101100,23450799500,77600,77700,77700,77600,335
|
|
20240618,101000,23424798600,77700,77600,77700,77600,1835
|
|
20240618,100900,23282260300,77700,77600,77700,77600,1652
|
|
20240618,100800,23154063000,77600,77700,77700,77600,865
|
|
20240618,100700,23086910000,77700,77700,77800,77700,6196
|
|
20240618,100600,22605480500,77700,77600,77700,77600,4376
|
|
20240618,100500,22265509500,77600,77600,77700,77600,596
|
|
20240618,100400,22219254000,77600,77700,77800,77600,688
|
|
20240618,100300,22165817600,77700,77700,77800,77700,634
|
|
20240618,100200,22116555300,77600,77600,77700,77600,3035
|
|
20240618,100100,21880761500,77700,77700,77800,77600,670
|
|
20240618,100000,21828728100,77700,77700,77800,77600,2240
|
|
20240618,095900,21654679300,77700,77900,77900,77700,11182
|
|
20240618,095800,20785758900,77900,77700,77900,77700,8232
|
|
20240618,095700,20145225200,77800,77700,77800,77700,674
|
|
20240618,095600,20092816900,77700,77800,77800,77700,594
|
|
20240618,095500,20046655600,77800,77700,77800,77700,2758
|
|
20240618,095400,19832192300,77800,77800,77900,77700,4560
|
|
20240618,095300,19477461200,77900,77800,77900,77800,1207
|
|
20240618,095200,19383548500,77900,77900,77900,77800,493
|
|
20240618,095100,19345172800,77800,77900,78000,77800,554
|
|
20240618,095000,19302033300,78000,78000,78000,77800,684
|
|
20240618,094900,19248725200,77900,77900,78000,77800,4695
|
|
20240618,094800,18882961400,77900,77900,78000,77800,1299
|
|
20240618,094700,18781784000,77900,78000,78000,77900,315
|
|
20240618,094600,18757239800,77900,78000,78000,77900,1153
|
|
20240618,094500,18667405100,78000,78100,78100,77900,3282
|
|
20240618,094400,18411419100,78100,78200,78200,78000,2268
|
|
20240618,094300,18234290600,78100,78000,78200,77900,3804
|
|
20240618,094200,17937479400,77900,77900,77900,77800,3497
|
|
20240618,094100,17665099600,77900,77800,77900,77700,834
|
|
20240618,094000,17600207000,77800,77700,77800,77600,4268
|
|
20240618,093900,17268409100,77700,77800,77800,77600,1341
|
|
20240618,093800,17164196500,77700,77700,77800,77600,2895
|
|
20240618,093700,16939248500,77700,77600,77700,77600,1875
|
|
20240618,093600,16793647300,77700,77600,77800,77600,6268
|
|
20240618,093500,16306585200,77700,77700,77700,77600,1120
|
|
20240618,093400,16219616200,77600,77600,77700,77600,614
|
|
20240618,093300,16171939400,77700,77800,77800,77600,3476
|
|
20240618,093200,15901868400,77800,77700,77800,77700,1501
|
|
20240618,093100,15785119400,77700,77800,77800,77700,571
|
|
20240618,093000,15740709700,77800,77800,77800,77700,8213
|
|
20240618,092900,15102029200,77800,77700,77800,77600,5472
|
|
20240618,092800,14676887800,77700,77700,77800,77600,4154
|
|
20240618,092700,14354141500,77700,77800,77900,77700,4683
|
|
20240618,092600,13989793100,77800,78000,78100,77800,17482
|
|
20240618,092500,12626598300,78100,78100,78200,78000,6166
|
|
20240618,092400,12145058400,78100,78200,78200,78000,4873
|
|
20240618,092300,11764528600,78200,78200,78300,78100,1078
|
|
20240618,092200,11680262700,78200,78100,78200,78100,1462
|
|
20240618,092100,11565955500,78100,78100,78200,78000,3462
|
|
20240618,092000,11295558700,78100,78100,78200,78000,6162
|
|
20240618,091900,10814249200,78200,78100,78200,78100,1226
|
|
20240618,091800,10718402400,78100,78100,78200,78100,1030
|
|
20240618,091700,10637942800,78100,78200,78200,78100,630
|
|
20240618,091600,10588720800,78200,78100,78200,78100,2039
|
|
20240618,091500,10429436100,78100,78200,78200,78100,1427
|
|
20240618,091400,10317972100,78200,78100,78200,78000,1421
|
|
20240618,091300,10207013800,78100,78100,78200,78000,4342
|
|
20240618,091200,9867943400,78000,78100,78100,78000,4825
|
|
20240618,091100,9491180600,78100,78200,78300,78100,1673
|
|
20240618,091000,9360361500,78300,78400,78500,78200,4305
|
|
20240618,090900,9023030700,78400,78700,78700,78400,2974
|
|
20240618,090800,8789259100,78700,78400,78700,78300,5925
|
|
20240618,090700,8324299000,78400,78300,78400,78300,1855
|
|
20240618,090600,8179043600,78300,78100,78300,78000,8417
|
|
20240618,090500,7521477300,78100,78000,78100,78000,4358
|
|
20240618,090400,7181259200,78000,78100,78100,78000,1876
|
|
20240618,090300,7034873300,78100,78300,78300,78100,4248
|
|
20240618,090200,6702838100,78300,78300,78500,78000,16742
|
|
20240618,090100,5393797400,78200,78700,78700,78200,15132
|
|
20240618,090000,4208277900,78700,79000,79300,78500,53247
|