672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,200900,52083225100,78900,78900,78900,78900,75933
|
|
20240619,200800,52083225100,78900,78900,78900,78900,0
|
|
20240619,200700,52083225100,78900,78900,78900,78900,0
|
|
20240619,200600,52083225100,78900,78900,78900,78900,0
|
|
20240619,200500,52083225100,78900,78900,78900,78900,0
|
|
20240619,200400,52083225100,78900,78900,78900,78900,0
|
|
20240619,200300,52083225100,78900,78900,78900,78900,0
|
|
20240619,200200,52083225100,78900,78900,78900,78900,0
|
|
20240619,200100,52083225100,78900,78900,78900,78900,0
|
|
20240619,200000,52083225100,78900,78900,78900,78900,0
|
|
20240619,195900,52083225100,78900,78900,78900,78900,0
|
|
20240619,195800,52083225100,78900,78900,78900,78900,0
|
|
20240619,195700,52083225100,78900,78900,78900,78900,0
|
|
20240619,195600,52083225100,78900,78900,78900,78900,0
|
|
20240619,195500,52083225100,78900,78900,78900,78900,0
|
|
20240619,195400,52083225100,78900,78900,78900,78900,0
|
|
20240619,195300,52083225100,78900,78900,78900,78900,0
|
|
20240619,195200,52083225100,78900,78900,78900,78900,0
|
|
20240619,195100,52083225100,78900,78900,78900,78900,0
|
|
20240619,195000,52083225100,78900,78900,78900,78900,0
|
|
20240619,194900,52083225100,78900,78900,78900,78900,0
|
|
20240619,194800,52083225100,78900,78900,78900,78900,0
|
|
20240619,194700,52083225100,78900,78900,78900,78900,0
|
|
20240619,194600,52083225100,78900,78900,78900,78900,0
|
|
20240619,194500,52083225100,78900,78900,78900,78900,0
|
|
20240619,194400,52083225100,78900,78900,78900,78900,0
|
|
20240619,194300,52083225100,78900,78900,78900,78900,0
|
|
20240619,194200,52083225100,78900,78900,78900,78900,0
|
|
20240619,194100,52083225100,78900,78900,78900,78900,0
|
|
20240619,194000,52083225100,78900,78900,78900,78900,0
|
|
20240619,193900,52083225100,78900,78900,78900,78900,75933
|
|
20240619,193800,52083225100,78900,78900,78900,78900,0
|
|
20240619,193700,52083225100,78900,78900,78900,78900,0
|
|
20240619,193600,52083225100,78900,78900,78900,78900,0
|
|
20240619,193500,52083225100,78900,78900,78900,78900,0
|
|
20240619,193400,52083225100,78900,78900,78900,78900,0
|
|
20240619,193300,52083225100,78900,78900,78900,78900,0
|
|
20240619,193200,52083225100,78900,78900,78900,78900,0
|
|
20240619,193100,52083225100,78900,78900,78900,78900,0
|
|
20240619,193000,52083225100,78900,78900,78900,78900,0
|
|
20240619,192900,52083225100,78900,78900,78900,78900,0
|
|
20240619,192800,52083225100,78900,78900,78900,78900,0
|
|
20240619,192700,52083225100,78900,78900,78900,78900,0
|
|
20240619,192600,52083225100,78900,78900,78900,78900,0
|
|
20240619,192500,52083225100,78900,78900,78900,78900,0
|
|
20240619,192400,52083225100,78900,78900,78900,78900,0
|
|
20240619,192300,52083225100,78900,78900,78900,78900,0
|
|
20240619,192200,52083225100,78900,78900,78900,78900,0
|
|
20240619,192100,52083225100,78900,78900,78900,78900,0
|
|
20240619,192000,52083225100,78900,78900,78900,78900,0
|
|
20240619,191900,52083225100,78900,78900,78900,78900,0
|
|
20240619,191800,52083225100,78900,78900,78900,78900,0
|
|
20240619,191700,52083225100,78900,78900,78900,78900,0
|
|
20240619,191600,52083225100,78900,78900,78900,78900,0
|
|
20240619,191500,52083225100,78900,78900,78900,78900,0
|
|
20240619,191400,52083225100,78900,78900,78900,78900,0
|
|
20240619,191300,52083225100,78900,78900,78900,78900,0
|
|
20240619,191200,52083225100,78900,78900,78900,78900,0
|
|
20240619,191100,52083225100,78900,78900,78900,78900,0
|
|
20240619,191000,52083225100,78900,78900,78900,78900,0
|
|
20240619,190900,52083225100,78900,78900,78900,78900,75933
|
|
20240619,190800,52083225100,78900,78900,78900,78900,0
|
|
20240619,190700,52083225100,78900,78900,78900,78900,0
|
|
20240619,190600,52083225100,78900,78900,78900,78900,0
|
|
20240619,190500,52083225100,78900,78900,78900,78900,0
|
|
20240619,190400,52083225100,78900,78900,78900,78900,0
|
|
20240619,190300,52083225100,78900,78900,78900,78900,0
|
|
20240619,190200,52083225100,78900,78900,78900,78900,0
|
|
20240619,190100,52083225100,78900,78900,78900,78900,0
|
|
20240619,190000,52083225100,78900,78900,78900,78900,0
|
|
20240619,185900,52083225100,78900,78900,78900,78900,0
|
|
20240619,185800,52083225100,78900,78900,78900,78900,0
|
|
20240619,185700,52083225100,78900,78900,78900,78900,0
|
|
20240619,185600,52083225100,78900,78900,78900,78900,0
|
|
20240619,185500,52083225100,78900,78900,78900,78900,0
|
|
20240619,185400,52083225100,78900,78900,78900,78900,0
|
|
20240619,185300,52083225100,78900,78900,78900,78900,0
|
|
20240619,185200,52083225100,78900,78900,78900,78900,0
|
|
20240619,185100,52083225100,78900,78900,78900,78900,0
|
|
20240619,185000,52083225100,78900,78900,78900,78900,0
|
|
20240619,184900,52083225100,78900,78900,78900,78900,0
|
|
20240619,184800,52083225100,78900,78900,78900,78900,0
|
|
20240619,184700,52083225100,78900,78900,78900,78900,0
|
|
20240619,184600,52083225100,78900,78900,78900,78900,0
|
|
20240619,184500,52083225100,78900,78900,78900,78900,0
|
|
20240619,184400,52083225100,78900,78900,78900,78900,0
|
|
20240619,184300,52083225100,78900,78900,78900,78900,0
|
|
20240619,184200,52083225100,78900,78900,78900,78900,0
|
|
20240619,184100,52083225100,78900,78900,78900,78900,0
|
|
20240619,184000,52083225100,78900,78900,78900,78900,0
|
|
20240619,183900,52083225100,78900,78900,78900,78900,75933
|
|
20240619,183800,52083225100,78900,78900,78900,78900,0
|
|
20240619,183700,52083225100,78900,78900,78900,78900,0
|
|
20240619,183600,52083225100,78900,78900,78900,78900,0
|
|
20240619,183500,52083225100,78900,78900,78900,78900,0
|
|
20240619,183400,52083225100,78900,78900,78900,78900,0
|
|
20240619,183300,52083225100,78900,78900,78900,78900,0
|
|
20240619,183200,52083225100,78900,78900,78900,78900,0
|
|
20240619,183100,52083225100,78900,78900,78900,78900,0
|
|
20240619,183000,52083225100,78900,78900,78900,78900,0
|
|
20240619,182900,52083225100,78900,78900,78900,78900,0
|
|
20240619,182800,52083225100,78900,78900,78900,78900,0
|
|
20240619,182700,52083225100,78900,78900,78900,78900,0
|
|
20240619,182600,52083225100,78900,78900,78900,78900,0
|
|
20240619,182500,52083225100,78900,78900,78900,78900,0
|
|
20240619,182400,52083225100,78900,78900,78900,78900,0
|
|
20240619,182300,52083225100,78900,78900,78900,78900,0
|
|
20240619,182200,52083225100,78900,78900,78900,78900,0
|
|
20240619,182100,52083225100,78900,78900,78900,78900,0
|
|
20240619,182000,52083225100,78900,78900,78900,78900,0
|
|
20240619,181900,52083225100,78900,78900,78900,78900,0
|
|
20240619,181800,52083225100,78900,78900,78900,78900,0
|
|
20240619,181700,52083225100,78900,78900,78900,78900,0
|
|
20240619,181600,52083225100,78900,78900,78900,78900,0
|
|
20240619,181500,52083225100,78900,78900,78900,78900,0
|
|
20240619,181400,52083225100,78900,78900,78900,78900,0
|
|
20240619,181300,52083225100,78900,78900,78900,78900,0
|
|
20240619,181200,52083225100,78900,78900,78900,78900,0
|
|
20240619,181100,52083225100,78900,78900,78900,78900,0
|
|
20240619,181000,52083225100,78900,78900,78900,78900,0
|
|
20240619,180900,52083225100,78900,78900,78900,78900,75933
|
|
20240619,180800,52083225100,78900,78900,78900,78900,0
|
|
20240619,180700,52083225100,78900,78900,78900,78900,0
|
|
20240619,180600,52083225100,78900,78900,78900,78900,0
|
|
20240619,180500,52083225100,78900,78900,78900,78900,0
|
|
20240619,180400,52083225100,78900,78900,78900,78900,0
|
|
20240619,180300,52083225100,78900,78900,78900,78900,0
|
|
20240619,180200,52083225100,78900,78900,78900,78900,0
|
|
20240619,180100,52083225100,78900,78900,78900,78900,0
|
|
20240619,180000,52083225100,78900,78900,78900,78900,0
|
|
20240619,175900,52083225100,78900,78900,78900,78900,0
|
|
20240619,175800,52083225100,78900,78900,78900,78900,0
|
|
20240619,175700,52083225100,78900,78900,78900,78900,0
|
|
20240619,175600,52083225100,78900,78900,78900,78900,0
|
|
20240619,175500,52083225100,78900,78900,78900,78900,0
|
|
20240619,175400,52083225100,78900,78900,78900,78900,0
|
|
20240619,175300,52083225100,78900,78900,78900,78900,0
|
|
20240619,175200,52083225100,78900,78900,78900,78900,0
|
|
20240619,175100,52083225100,78900,78900,78900,78900,0
|
|
20240619,175000,52083225100,78900,78900,78900,78900,0
|
|
20240619,174900,52083225100,78900,78900,78900,78900,0
|
|
20240619,174800,52083225100,78900,78900,78900,78900,0
|
|
20240619,174700,52083225100,78900,78900,78900,78900,0
|
|
20240619,174600,52083225100,78900,78900,78900,78900,0
|
|
20240619,174500,52083225100,78900,78900,78900,78900,0
|
|
20240619,174400,52083225100,78900,78900,78900,78900,0
|
|
20240619,174300,52083225100,78900,78900,78900,78900,0
|
|
20240619,174200,52083225100,78900,78900,78900,78900,0
|
|
20240619,174100,52083225100,78900,78900,78900,78900,0
|
|
20240619,174000,52083225100,78900,78900,78900,78900,0
|
|
20240619,173900,52083225100,78900,78900,78900,78900,75933
|
|
20240619,173800,52083225100,78900,78900,78900,78900,0
|
|
20240619,173700,52083225100,78900,78900,78900,78900,0
|
|
20240619,173600,52083225100,78900,78900,78900,78900,0
|
|
20240619,173500,52083225100,78900,78900,78900,78900,0
|
|
20240619,173400,52083225100,78900,78900,78900,78900,0
|
|
20240619,173300,52083225100,78900,78900,78900,78900,0
|
|
20240619,173200,52083225100,78900,78900,78900,78900,0
|
|
20240619,173100,52083225100,78900,78900,78900,78900,0
|
|
20240619,173000,52083225100,78900,78900,78900,78900,0
|
|
20240619,172900,52083225100,78900,78900,78900,78900,0
|
|
20240619,172800,52083225100,78900,78900,78900,78900,0
|
|
20240619,172700,52083225100,78900,78900,78900,78900,0
|
|
20240619,172600,52083225100,78900,78900,78900,78900,0
|
|
20240619,172500,52083225100,78900,78900,78900,78900,0
|
|
20240619,172400,52083225100,78900,78900,78900,78900,0
|
|
20240619,172300,52083225100,78900,78900,78900,78900,0
|
|
20240619,172200,52083225100,78900,78900,78900,78900,0
|
|
20240619,172100,52083225100,78900,78900,78900,78900,0
|
|
20240619,172000,52083225100,78900,78900,78900,78900,0
|
|
20240619,171900,52083225100,78900,78900,78900,78900,0
|
|
20240619,171800,52083225100,78900,78900,78900,78900,0
|
|
20240619,171700,52083225100,78900,78900,78900,78900,0
|
|
20240619,171600,52083225100,78900,78900,78900,78900,0
|
|
20240619,171500,52083225100,78900,78900,78900,78900,0
|
|
20240619,171400,52083225100,78900,78900,78900,78900,0
|
|
20240619,171300,52083225100,78900,78900,78900,78900,0
|
|
20240619,171200,52083225100,78900,78900,78900,78900,0
|
|
20240619,171100,52083225100,78900,78900,78900,78900,0
|
|
20240619,171000,52083225100,78900,78900,78900,78900,0
|
|
20240619,170900,52083225100,78900,78900,78900,78900,75933
|
|
20240619,170800,52083225100,78900,78900,78900,78900,0
|
|
20240619,170700,52083225100,78900,78900,78900,78900,0
|
|
20240619,170600,52083225100,78900,78900,78900,78900,0
|
|
20240619,170500,52083225100,78900,78900,78900,78900,0
|
|
20240619,170400,52083225100,78900,78900,78900,78900,0
|
|
20240619,170300,52083225100,78900,78900,78900,78900,0
|
|
20240619,170200,52083225100,78900,78900,78900,78900,0
|
|
20240619,170100,52083225100,78900,78900,78900,78900,0
|
|
20240619,170000,52083225100,78900,78900,78900,78900,0
|
|
20240619,165900,52083225100,78900,78900,78900,78900,0
|
|
20240619,165800,52083225100,78900,78900,78900,78900,0
|
|
20240619,165700,52083225100,78900,78900,78900,78900,0
|
|
20240619,165600,52083225100,78900,78900,78900,78900,0
|
|
20240619,165500,52083225100,78900,78900,78900,78900,0
|
|
20240619,165400,52083225100,78900,78900,78900,78900,0
|
|
20240619,165300,52083225100,78900,78900,78900,78900,0
|
|
20240619,165200,52083225100,78900,78900,78900,78900,0
|
|
20240619,165100,52083225100,78900,78900,78900,78900,0
|
|
20240619,165000,52083225100,78900,78900,78900,78900,0
|
|
20240619,164900,52083225100,78900,78900,78900,78900,0
|
|
20240619,164800,52083225100,78900,78900,78900,78900,0
|
|
20240619,164700,52083225100,78900,78900,78900,78900,0
|
|
20240619,164600,52083225100,78900,78900,78900,78900,0
|
|
20240619,164500,52083225100,78900,78900,78900,78900,0
|
|
20240619,164400,52083225100,78900,78900,78900,78900,0
|
|
20240619,164300,52083225100,78900,78900,78900,78900,0
|
|
20240619,164200,52083225100,78900,78900,78900,78900,0
|
|
20240619,164100,52083225100,78900,78900,78900,78900,0
|
|
20240619,164000,52083225100,78900,78900,78900,78900,0
|
|
20240619,163900,52083225100,78900,78900,78900,78900,75933
|
|
20240619,163800,52083225100,78900,78900,78900,78900,0
|
|
20240619,163700,52083225100,78900,78900,78900,78900,0
|
|
20240619,163600,52083225100,78900,78900,78900,78900,0
|
|
20240619,163500,52083225100,78900,78900,78900,78900,0
|
|
20240619,163400,52083225100,78900,78900,78900,78900,0
|
|
20240619,163300,52083225100,78900,78900,78900,78900,0
|
|
20240619,163200,52083225100,78900,78900,78900,78900,0
|
|
20240619,163100,52083225100,78900,78900,78900,78900,0
|
|
20240619,163000,52083225100,78900,78900,78900,78900,0
|
|
20240619,162900,52083225100,78900,78900,78900,78900,0
|
|
20240619,162800,52083225100,78900,78900,78900,78900,0
|
|
20240619,162700,52083225100,78900,78900,78900,78900,0
|
|
20240619,162600,52083225100,78900,78900,78900,78900,0
|
|
20240619,162500,52083225100,78900,78900,78900,78900,0
|
|
20240619,162400,52083225100,78900,78900,78900,78900,0
|
|
20240619,162300,52083225100,78900,78900,78900,78900,0
|
|
20240619,162200,52083225100,78900,78900,78900,78900,0
|
|
20240619,162100,52083225100,78900,78900,78900,78900,0
|
|
20240619,162000,52083225100,78900,78900,78900,78900,0
|
|
20240619,161900,52083225100,78900,78900,78900,78900,0
|
|
20240619,161800,52083225100,78900,78900,78900,78900,0
|
|
20240619,161700,52083225100,78900,78900,78900,78900,0
|
|
20240619,161600,52083225100,78900,78900,78900,78900,0
|
|
20240619,161500,52083225100,78900,78900,78900,78900,0
|
|
20240619,161400,52083225100,78900,78900,78900,78900,0
|
|
20240619,161300,52083225100,78900,78900,78900,78900,0
|
|
20240619,161200,52083225100,78900,78900,78900,78900,0
|
|
20240619,161100,52083225100,78900,78900,78900,78900,0
|
|
20240619,161000,52083225100,78900,78900,78900,78900,0
|
|
20240619,160900,52083225100,78900,78900,78900,78900,75933
|
|
20240619,160800,52083225100,78900,78900,78900,78900,0
|
|
20240619,160700,52083225100,78900,78900,78900,78900,0
|
|
20240619,160600,52083225100,78900,78900,78900,78900,0
|
|
20240619,160500,52083225100,78900,78900,78900,78900,0
|
|
20240619,160400,52083225100,78900,78900,78900,78900,0
|
|
20240619,160300,52083225100,78900,78900,78900,78900,0
|
|
20240619,160200,52083225100,78900,78900,78900,78900,0
|
|
20240619,160100,52083225100,78900,78900,78900,78900,0
|
|
20240619,160000,52083225100,78900,78900,78900,78900,0
|
|
20240619,155900,52083225100,78900,78900,78900,78900,0
|
|
20240619,155800,52083225100,78900,78900,78900,78900,0
|
|
20240619,155700,52083225100,78900,78900,78900,78900,0
|
|
20240619,155600,52083225100,78900,78900,78900,78900,0
|
|
20240619,155500,52083225100,78900,78900,78900,78900,0
|
|
20240619,155400,52083225100,78900,78900,78900,78900,0
|
|
20240619,155300,52083225100,78900,78900,78900,78900,0
|
|
20240619,155200,52083225100,78900,78900,78900,78900,0
|
|
20240619,155100,52083225100,78900,78900,78900,78900,0
|
|
20240619,155000,52083225100,78900,78900,78900,78900,0
|
|
20240619,154900,52083225100,78900,78900,78900,78900,0
|
|
20240619,154800,52083225100,78900,78900,78900,78900,0
|
|
20240619,154700,52083225100,78900,78900,78900,78900,0
|
|
20240619,154600,52083225100,78900,78900,78900,78900,0
|
|
20240619,154500,52083225100,78900,78900,78900,78900,0
|
|
20240619,154400,52083225100,78900,78900,78900,78900,0
|
|
20240619,154300,52083225100,78900,78900,78900,78900,0
|
|
20240619,154200,52083225100,78900,78900,78900,78900,0
|
|
20240619,154100,52083225100,78900,78900,78900,78900,0
|
|
20240619,154000,52083225100,78900,78900,78900,78900,0
|
|
20240619,153900,52083225100,78900,78900,78900,78900,75933
|
|
20240619,153800,52083225100,78900,78900,78900,78900,0
|
|
20240619,153700,52083225100,78900,78900,78900,78900,0
|
|
20240619,153600,52083225100,78900,78900,78900,78900,0
|
|
20240619,153500,52083225100,78900,78900,78900,78900,0
|
|
20240619,153400,52083225100,78900,78900,78900,78900,0
|
|
20240619,153300,52083225100,78900,78900,78900,78900,0
|
|
20240619,153200,52083225100,78900,78900,78900,78900,0
|
|
20240619,153100,52083225100,78900,78900,78900,78900,0
|
|
20240619,153000,52083225100,78900,78900,78900,78900,75933
|
|
20240619,152900,46092111400,78800,78800,78800,78800,0
|
|
20240619,152800,46092111400,78800,78800,78800,78800,0
|
|
20240619,152700,46092111400,78800,78800,78800,78800,0
|
|
20240619,152600,46092111400,78800,78800,78800,78800,0
|
|
20240619,152500,46092111400,78800,78800,78800,78800,0
|
|
20240619,152400,46092111400,78800,78800,78800,78800,0
|
|
20240619,152300,46092111400,78800,78800,78800,78800,0
|
|
20240619,152200,46092111400,78800,78800,78800,78800,0
|
|
20240619,152100,46092111400,78800,78800,78800,78800,0
|
|
20240619,152000,46092111400,78800,78800,78800,78800,0
|
|
20240619,151900,46092111400,78800,78800,78900,78700,3093
|
|
20240619,151800,45848384800,78900,78800,78900,78700,4078
|
|
20240619,151700,45527002800,78800,78800,78800,78700,7225
|
|
20240619,151600,44957752600,78800,78700,78800,78700,1011
|
|
20240619,151500,44878139100,78700,78700,78800,78700,649
|
|
20240619,151400,44827032000,78700,78800,78800,78700,1111
|
|
20240619,151300,44739540300,78800,78700,78800,78700,4841
|
|
20240619,151200,44358469500,78700,78800,78800,78600,10493
|
|
20240619,151100,43532675900,78700,78800,78800,78700,677
|
|
20240619,151000,43479338700,78800,78800,78800,78700,4245
|
|
20240619,150900,43144854500,78800,78700,78800,78700,3972
|
|
20240619,150800,42831929300,78700,78800,78800,78700,1309
|
|
20240619,150700,42728847300,78800,78800,78800,78700,2973
|
|
20240619,150600,42494604900,78800,78700,78800,78700,963
|
|
20240619,150500,42418738600,78700,78700,78800,78700,824
|
|
20240619,150400,42353852400,78800,78700,78800,78700,1691
|
|
20240619,150300,42220745000,78800,78700,78800,78700,2399
|
|
20240619,150200,42031889800,78700,78700,78800,78700,886
|
|
20240619,150100,41962120400,78700,78700,78800,78700,737
|
|
20240619,150000,41904085100,78800,78800,78800,78700,904
|
|
20240619,145900,41832899300,78800,78700,78900,78700,7062
|
|
20240619,145800,41276480300,78700,78800,78900,78700,3693
|
|
20240619,145700,40985475100,78700,78800,78800,78700,1386
|
|
20240619,145600,40876278800,78700,78700,78800,78700,3312
|
|
20240619,145500,40615321200,78700,78800,78800,78700,765
|
|
20240619,145400,40555079500,78800,78700,78800,78600,1316
|
|
20240619,145300,40451468100,78600,78600,78700,78500,1320
|
|
20240619,145200,40347717000,78600,78600,78600,78500,1366
|
|
20240619,145100,40240388900,78500,78700,78800,78500,6432
|
|
20240619,145000,39734397400,78600,78600,78700,78600,1554
|
|
20240619,144900,39612122000,78600,78700,78700,78600,2013
|
|
20240619,144800,39453727300,78600,78600,78700,78600,6139
|
|
20240619,144700,38970615900,78600,78600,78700,78600,1448
|
|
20240619,144600,38856679500,78600,78700,78700,78600,794
|
|
20240619,144500,38794224400,78600,78700,78700,78600,726
|
|
20240619,144400,38737111300,78600,78700,78700,78600,1984
|
|
20240619,144300,38581001000,78600,78600,78700,78600,744
|
|
20240619,144200,38522487300,78600,78600,78700,78600,649
|
|
20240619,144100,38471448400,78600,78500,78700,78400,2213
|
|
20240619,144000,38297512800,78400,78600,78600,78400,3537
|
|
20240619,143900,38019765600,78500,78500,78600,78400,1513
|
|
20240619,143800,37901021800,78500,78500,78600,78400,5371
|
|
20240619,143700,37479227100,78500,78500,78600,78500,1051
|
|
20240619,143600,37396692100,78600,78500,78600,78500,771
|
|
20240619,143500,37336114400,78500,78500,78600,78500,1285
|
|
20240619,143400,37235140500,78500,78600,78600,78500,1202
|
|
20240619,143300,37140752900,78600,78600,78600,78500,594
|
|
20240619,143200,37094078800,78600,78400,78600,78400,2885
|
|
20240619,143100,36867618000,78400,78400,78500,78400,663
|
|
20240619,143000,36815605900,78500,78500,78500,78400,751
|
|
20240619,142900,36756677200,78400,78500,78500,78400,586
|
|
20240619,142800,36710687900,78500,78500,78500,78400,694
|
|
20240619,142700,36656254800,78500,78400,78500,78400,532
|
|
20240619,142600,36614512800,78500,78400,78500,78400,640
|
|
20240619,142500,36564317600,78400,78500,78500,78400,1027
|
|
20240619,142400,36483711400,78500,78500,78500,78400,2301
|
|
20240619,142300,36303111800,78500,78400,78500,78400,679
|
|
20240619,142200,36249833200,78400,78300,78600,78300,3223
|
|
20240619,142100,35997053800,78400,78400,78500,78300,1977
|
|
20240619,142000,35842053800,78400,78400,78500,78300,1880
|
|
20240619,141900,35694657800,78400,78300,78400,78300,287
|
|
20240619,141800,35672173700,78400,78400,78500,78300,3652
|
|
20240619,141700,35385872400,78400,78500,78600,78400,1469
|
|
20240619,141600,35270586700,78500,78400,78600,78400,846
|
|
20240619,141500,35204189900,78400,78600,78600,78400,561
|
|
20240619,141400,35160141000,78500,78600,78600,78500,599
|
|
20240619,141300,35113100900,78500,78600,78600,78500,418
|
|
20240619,141200,35080269800,78600,78500,78600,78400,5140
|
|
20240619,141100,34676477400,78500,78400,78500,78400,923
|
|
20240619,141000,34604057200,78400,78500,78500,78400,557
|
|
20240619,140900,34560359300,78500,78400,78500,78400,605
|
|
20240619,140800,34512901900,78400,78400,78500,78400,503
|
|
20240619,140700,34473451700,78400,78400,78500,78300,1000
|
|
20240619,140600,34395041600,78400,78400,78400,78200,1786
|
|
20240619,140500,34255130300,78300,78300,78400,78300,1008
|
|
20240619,140400,34176195400,78300,78400,78500,78300,1633
|
|
20240619,140300,34048183300,78400,78300,78400,78300,1367
|
|
20240619,140200,33941068600,78300,78300,78400,78300,1169
|
|
20240619,140100,33849523800,78400,78300,78500,78300,729
|
|
20240619,140000,33792395700,78400,78400,78500,78200,1599
|
|
20240619,135900,33667142700,78300,78300,78400,78300,991
|
|
20240619,135800,33589535800,78400,78500,78500,78300,714
|
|
20240619,135700,33533612900,78400,78400,78500,78300,775
|
|
20240619,135600,33472848300,78300,78500,78500,78300,1138
|
|
20240619,135500,33383635900,78400,78300,78500,78300,2207
|
|
20240619,135400,33210479200,78300,78400,78500,78300,1267
|
|
20240619,135300,33111193300,78400,78400,78400,78200,659
|
|
20240619,135200,33059599800,78300,78500,78500,78300,998
|
|
20240619,135100,32981405200,78500,78400,78600,78300,4213
|
|
20240619,135000,32650864000,78300,78400,78400,78300,785
|
|
20240619,134900,32589391100,78300,78400,78500,78300,939
|
|
20240619,134800,32515798600,78400,78400,78500,78300,1505
|
|
20240619,134700,32397846300,78400,78500,78500,78300,684
|
|
20240619,134600,32344219500,78500,78400,78500,78300,1870
|
|
20240619,134500,32197673700,78500,78400,78500,78400,720
|
|
20240619,134400,32141221200,78400,78400,78500,78300,631
|
|
20240619,134300,32091794300,78400,78400,78600,78300,3808
|
|
20240619,134200,31793082800,78400,78500,78500,78400,985
|
|
20240619,134100,31715850700,78500,78400,78500,78400,669
|
|
20240619,134000,31663397600,78500,78600,78600,78400,872
|
|
20240619,133900,31594990400,78500,78500,78600,78500,700
|
|
20240619,133800,31540031000,78500,78500,78600,78500,979
|
|
20240619,133700,31463175300,78500,78500,78600,78500,599
|
|
20240619,133600,31416144800,78600,78600,78600,78500,939
|
|
20240619,133500,31342424400,78600,78500,78600,78500,1210
|
|
20240619,133400,31247326600,78500,78700,78700,78500,1064
|
|
20240619,133300,31163685200,78600,78700,78700,78500,10200
|
|
20240619,133200,30361851300,78700,78600,78700,78600,344
|
|
20240619,133100,30334798500,78700,78700,78700,78600,812
|
|
20240619,133000,30270954300,78700,78700,78700,78600,306
|
|
20240619,132900,30246897300,78600,78500,78700,78500,3538
|
|
20240619,132800,29968742200,78500,78500,78600,78500,1313
|
|
20240619,132700,29865580500,78500,78600,78600,78500,355
|
|
20240619,132600,29837702500,78500,78500,78600,78500,250
|
|
20240619,132500,29818073900,78600,78500,78600,78500,407
|
|
20240619,132400,29786089800,78500,78500,78600,78500,2954
|
|
20240619,132300,29554139100,78500,78500,78600,78500,400
|
|
20240619,132200,29522719900,78500,78600,78600,78500,912
|
|
20240619,132100,29451049700,78600,78500,78600,78500,381
|
|
20240619,132000,29421131100,78500,78400,78600,78400,765
|
|
20240619,131900,29361088600,78500,78500,78600,78400,1675
|
|
20240619,131800,29229625200,78500,78400,78500,78400,943
|
|
20240619,131700,29155617300,78400,78500,78500,78400,389
|
|
20240619,131600,29125098000,78400,78400,78500,78400,152
|
|
20240619,131500,29113173400,78400,78500,78600,78400,630
|
|
20240619,131400,29063732800,78500,78400,78500,78300,641
|
|
20240619,131300,29013445600,78300,78400,78500,78300,679
|
|
20240619,131200,28960212500,78400,78400,78500,78300,205
|
|
20240619,131100,28944140000,78400,78400,78500,78300,444
|
|
20240619,131000,28909330000,78400,78400,78500,78300,421
|
|
20240619,130900,28876325400,78400,78500,78500,78400,202
|
|
20240619,130800,28860477700,78400,78500,78500,78400,1015
|
|
20240619,130700,28780819600,78500,78500,78500,78400,133
|
|
20240619,130600,28770391200,78500,78500,78600,78400,515
|
|
20240619,130500,28729964600,78500,78500,78600,78500,147
|
|
20240619,130400,28718422600,78500,78500,78600,78500,363
|
|
20240619,130300,28689924500,78600,78500,78600,78400,2721
|
|
20240619,130200,28476315400,78500,78500,78500,78400,168
|
|
20240619,130100,28463143500,78500,78500,78500,78400,289
|
|
20240619,130000,28440480600,78400,78400,78500,78400,625
|
|
20240619,125900,28391454100,78400,78400,78500,78400,164
|
|
20240619,125800,28378595500,78400,78400,78500,78400,273
|
|
20240619,125700,28357190700,78500,78300,78500,78300,1240
|
|
20240619,125600,28259990000,78400,78400,78400,78300,657
|
|
20240619,125500,28208542500,78300,78400,78500,78300,646
|
|
20240619,125400,28157907400,78400,78400,78500,78400,183
|
|
20240619,125300,28143558500,78400,78400,78500,78400,392
|
|
20240619,125200,28112818700,78400,78400,78500,78400,393
|
|
20240619,125100,28082006000,78400,78500,78500,78400,316
|
|
20240619,125000,28057228100,78400,78400,78500,78400,391
|
|
20240619,124900,28026563200,78400,78400,78500,78400,517
|
|
20240619,124800,27986014600,78400,78400,78500,78400,224
|
|
20240619,124700,27968451400,78400,78500,78500,78400,260
|
|
20240619,124600,27948063300,78500,78400,78600,78400,1439
|
|
20240619,124500,27835080200,78400,78500,78500,78400,418
|
|
20240619,124400,27802301400,78400,78400,78500,78400,276
|
|
20240619,124300,27780661000,78400,78600,78600,78400,502
|
|
20240619,124200,27741242100,78600,78600,78700,78600,393
|
|
20240619,124100,27710351700,78600,78600,78700,78500,1804
|
|
20240619,124000,27568580600,78600,78600,78700,78600,286
|
|
20240619,123900,27546100300,78600,78600,78700,78600,704
|
|
20240619,123800,27490763300,78600,78600,78700,78600,604
|
|
20240619,123700,27443255600,78600,78600,78600,78500,1879
|
|
20240619,123600,27295599000,78500,78500,78600,78500,441
|
|
20240619,123500,27260971300,78500,78500,78600,78500,236
|
|
20240619,123400,27242440800,78600,78500,78600,78500,358
|
|
20240619,123300,27214326700,78600,78400,78600,78400,4442
|
|
20240619,123200,26865522500,78400,78400,78500,78300,1045
|
|
20240619,123100,26783592000,78400,78500,78500,78400,1344
|
|
20240619,123000,26678215600,78400,78400,78500,78400,493
|
|
20240619,122900,26639551700,78400,78400,78500,78400,362
|
|
20240619,122800,26611169800,78400,78400,78500,78400,354
|
|
20240619,122700,26583407800,78500,78400,78500,78400,395
|
|
20240619,122600,26552435500,78400,78500,78600,78400,603
|
|
20240619,122500,26505109900,78500,78500,78600,78500,476
|
|
20240619,122400,26467741300,78500,78500,78600,78400,644
|
|
20240619,122300,26417189700,78500,78500,78600,78500,577
|
|
20240619,122200,26371893400,78500,78600,78600,78500,499
|
|
20240619,122100,26332700200,78600,78600,78700,78400,246
|
|
20240619,122000,26313364300,78600,78500,78700,78400,4210
|
|
20240619,121900,25982542300,78500,78500,78600,78500,1609
|
|
20240619,121800,25856235600,78600,78500,78600,78500,237
|
|
20240619,121700,25837624900,78500,78600,78700,78500,663
|
|
20240619,121600,25785518200,78700,78600,78700,78500,805
|
|
20240619,121500,25722247900,78500,78600,78700,78500,534
|
|
20240619,121400,25680280800,78600,78500,78700,78500,1488
|
|
20240619,121300,25563273500,78500,78500,78600,78500,421
|
|
20240619,121200,25530196600,78500,78500,78600,78400,808
|
|
20240619,121100,25466785700,78500,78500,78600,78500,392
|
|
20240619,121000,25436002000,78500,78600,78600,78500,793
|
|
20240619,120900,25373719000,78600,78700,78700,78600,320
|
|
20240619,120800,25348565700,78700,78600,78700,78600,151
|
|
20240619,120700,25336689700,78600,78700,78700,78500,607
|
|
20240619,120600,25288953400,78700,78500,78800,78500,3596
|
|
20240619,120500,25006134200,78500,78500,78600,78500,655
|
|
20240619,120400,24954697000,78600,78600,78600,78500,381
|
|
20240619,120300,24924762800,78600,78600,78700,78500,578
|
|
20240619,120200,24879347400,78600,78700,78700,78600,366
|
|
20240619,120100,24850567700,78600,78700,78800,78600,535
|
|
20240619,120000,24808464100,78700,78600,78800,78500,3012
|
|
20240619,115900,24571497300,78600,78700,78700,78500,397
|
|
20240619,115800,24540298300,78600,78600,78700,78600,496
|
|
20240619,115700,24501292900,78600,78600,78700,78600,547
|
|
20240619,115600,24458279000,78600,78700,78700,78600,727
|
|
20240619,115500,24401086300,78600,78500,78700,78500,530
|
|
20240619,115400,24359426500,78500,78600,78600,78500,339
|
|
20240619,115300,24332795600,78700,78600,78700,78500,956
|
|
20240619,115200,24257691000,78600,78600,78800,78600,1328
|
|
20240619,115100,24153158100,78600,78500,78700,78500,3535
|
|
20240619,115000,23875275500,78500,78500,78600,78500,391
|
|
20240619,114900,23844563700,78500,78600,78600,78500,524
|
|
20240619,114800,23803409800,78600,78500,78600,78500,592
|
|
20240619,114700,23756932500,78600,78500,78600,78500,306
|
|
20240619,114600,23732893000,78500,78500,78600,78500,577
|
|
20240619,114500,23687581300,78500,78500,78600,78500,295
|
|
20240619,114400,23664404500,78500,78600,78600,78500,743
|
|
20240619,114300,23606046800,78600,78700,78800,78600,852
|
|
20240619,114200,23538981100,78700,78700,78800,78700,1571
|
|
20240619,114100,23415338900,78800,78900,78900,78700,1466
|
|
20240619,114000,23299846500,78800,78800,78900,78800,1722
|
|
20240619,113900,23164118700,78800,78800,78900,78700,1387
|
|
20240619,113800,23054799400,78800,78900,78900,78800,2265
|
|
20240619,113700,22876196200,78800,78700,78800,78700,1864
|
|
20240619,113600,22729359400,78700,78800,78900,78700,2299
|
|
20240619,113500,22548203700,78900,78500,78900,78500,14467
|
|
20240619,113400,21409500400,78500,78500,78600,78500,719
|
|
20240619,113300,21353039800,78500,78500,78600,78500,457
|
|
20240619,113200,21317144800,78500,78500,78600,78500,474
|
|
20240619,113100,21279914500,78500,78500,78600,78500,470
|
|
20240619,113000,21242999900,78500,78500,78600,78500,604
|
|
20240619,112900,21195556800,78600,78600,78600,78500,897
|
|
20240619,112800,21125080700,78600,78500,78700,78500,4255
|
|
20240619,112700,20790695700,78500,78500,78600,78500,2442
|
|
20240619,112600,20598778800,78600,78500,78600,78500,2962
|
|
20240619,112500,20366246200,78600,78600,78600,78500,560
|
|
20240619,112400,20322256000,78600,78300,78600,78300,22815
|
|
20240619,112300,18532817700,78400,78400,78400,78300,562
|
|
20240619,112200,18488791800,78300,78300,78400,78300,1526
|
|
20240619,112100,18369279000,78300,78400,78400,78300,744
|
|
20240619,112000,18310981400,78300,78300,78400,78300,411
|
|
20240619,111900,18278780800,78300,78300,78400,78300,503
|
|
20240619,111800,18239375500,78300,78300,78400,78300,302
|
|
20240619,111700,18215719300,78300,78300,78400,78300,587
|
|
20240619,111600,18169737400,78400,78400,78400,78300,368
|
|
20240619,111500,18140901000,78400,78300,78400,78300,452
|
|
20240619,111400,18105489700,78400,78300,78400,78300,573
|
|
20240619,111300,18060602900,78300,78400,78400,78300,453
|
|
20240619,111200,18025106200,78400,78300,78400,78300,626
|
|
20240619,111100,17976077800,78300,78300,78400,78300,564
|
|
20240619,111000,17931890300,78400,78300,78400,78200,1794
|
|
20240619,110900,17791429500,78300,78300,78300,78200,477
|
|
20240619,110800,17754094300,78300,78200,78300,78200,568
|
|
20240619,110700,17709646100,78200,78300,78400,78200,405
|
|
20240619,110600,17677944500,78200,78200,78400,78000,3890
|
|
20240619,110500,17373489000,78100,78200,78300,78100,2489
|
|
20240619,110400,17178847100,78300,78300,78300,78200,561
|
|
20240619,110300,17134925000,78300,78300,78300,78200,448
|
|
20240619,110200,17099867200,78200,78200,78300,78200,422
|
|
20240619,110100,17066839000,78200,78300,78300,78200,464
|
|
20240619,110000,17030527800,78200,78300,78400,78200,1730
|
|
20240619,105900,16895063400,78300,78200,78400,78200,7554
|
|
20240619,105800,16303458800,78300,78200,78300,78200,486
|
|
20240619,105700,16265428300,78300,78200,78300,78100,2639
|
|
20240619,105600,16058992900,78100,78000,78200,78000,1570
|
|
20240619,105500,15936364900,78000,78100,78100,78000,621
|
|
20240619,105400,15887871300,78000,78100,78100,78000,618
|
|
20240619,105300,15839632800,78000,78000,78100,78000,368
|
|
20240619,105200,15810901100,78000,78000,78100,78000,646
|
|
20240619,105100,15760469400,78100,78000,78100,78000,363
|
|
20240619,105000,15732126100,78000,78000,78100,78000,449
|
|
20240619,104900,15697081200,78000,78100,78100,78000,254
|
|
20240619,104800,15677258500,78100,78000,78100,78000,273
|
|
20240619,104700,15655939400,78100,78000,78100,78000,541
|
|
20240619,104600,15613719100,78100,78100,78100,78000,530
|
|
20240619,104500,15572352000,78100,78000,78100,78000,486
|
|
20240619,104400,15534400700,78000,78000,78100,78000,702
|
|
20240619,104300,15479605700,78100,78000,78100,78000,200
|
|
20240619,104200,15463999800,78000,78100,78100,78000,508
|
|
20240619,104100,15424352900,78100,78000,78100,78000,219
|
|
20240619,104000,15407252100,78000,78000,78100,78000,424
|
|
20240619,103900,15374159500,78000,78100,78100,78000,444
|
|
20240619,103800,15339500500,78000,78100,78200,78000,1995
|
|
20240619,103700,15183675300,78100,78100,78200,78100,126
|
|
20240619,103600,15173829800,78200,78200,78200,78100,277
|
|
20240619,103500,15152174700,78100,78100,78200,78100,623
|
|
20240619,103400,15103475500,78100,78000,78200,78000,1267
|
|
20240619,103300,15004505500,78000,78000,78100,78000,367
|
|
20240619,103200,14975858900,78100,78000,78100,78000,793
|
|
20240619,103100,14913956700,78000,78200,78200,78000,1500
|
|
20240619,103000,14796923800,78100,78300,78300,78100,1768
|
|
20240619,102900,14658681100,78200,78300,78300,78200,271
|
|
20240619,102800,14637469400,78300,78200,78300,78100,1693
|
|
20240619,102700,14505086500,78100,78100,78200,78100,474
|
|
20240619,102600,14468042400,78100,78200,78200,78100,362
|
|
20240619,102500,14439750100,78200,78100,78200,78100,208
|
|
20240619,102400,14423500600,78200,78100,78200,78000,731
|
|
20240619,102300,14366379800,78200,78300,78300,78000,2541
|
|
20240619,102200,14167751700,78300,78200,78300,78200,417
|
|
20240619,102100,14135121200,78200,78100,78300,78100,3910
|
|
20240619,102000,13829223400,78200,78100,78200,78100,630
|
|
20240619,101900,13779975100,78200,78100,78200,78100,162
|
|
20240619,101800,13767318200,78100,78100,78200,78000,706
|
|
20240619,101700,13712188200,78100,78100,78200,78000,643
|
|
20240619,101600,13661950600,78100,78100,78200,78000,737
|
|
20240619,101500,13604385700,78100,77900,78100,77900,2218
|
|
20240619,101400,13431419400,77900,78000,78100,77900,497
|
|
20240619,101300,13392643900,78100,78100,78200,77900,1872
|
|
20240619,101200,13246558900,78200,78100,78200,78100,678
|
|
20240619,101100,13193588700,78100,78200,78300,78100,775
|
|
20240619,101000,13132998300,78300,78300,78300,78200,1558
|
|
20240619,100900,13011140700,78200,78100,78300,78000,5149
|
|
20240619,100800,12608711900,78100,78100,78100,78000,495
|
|
20240619,100700,12570078200,78100,78000,78100,78000,688
|
|
20240619,100600,12516384600,78000,78100,78100,78000,1395
|
|
20240619,100500,12407538800,78000,77800,78100,77800,8235
|
|
20240619,100400,11765507500,77800,77800,77900,77800,767
|
|
20240619,100300,11705785900,77800,77800,77900,77800,433
|
|
20240619,100200,11672075000,77800,77800,77900,77800,989
|
|
20240619,100100,11595106800,77800,77900,77900,77700,1242
|
|
20240619,100000,11498489700,77800,77800,77900,77800,1182
|
|
20240619,095900,11406481600,77800,77800,77900,77800,534
|
|
20240619,095800,11364912600,77800,77900,77900,77800,339
|
|
20240619,095700,11338513900,77800,77900,77900,77800,349
|
|
20240619,095600,11311339300,77900,77900,77900,77800,683
|
|
20240619,095500,11258152800,77800,77800,77900,77700,178
|
|
20240619,095400,11244295000,77800,77800,77900,77800,1075
|
|
20240619,095300,11160636700,77800,77800,77900,77700,2085
|
|
20240619,095200,10998349000,77800,77800,77900,77800,947
|
|
20240619,095100,10924607300,77800,77700,77800,77700,4406
|
|
20240619,095000,10581824900,77700,77800,77900,77700,434
|
|
20240619,094900,10548078800,77800,77700,77900,77700,4284
|
|
20240619,094800,10214767200,77800,77700,77800,77600,1258
|
|
20240619,094700,10116999000,77600,77700,77700,77600,1001
|
|
20240619,094600,10039229000,77600,77600,77600,77600,156
|
|
20240619,094500,10027123400,77600,77600,77700,77600,243
|
|
20240619,094400,10008258000,77600,77600,77700,77600,89
|
|
20240619,094300,10001350300,77600,77600,77700,77500,1168
|
|
20240619,094200,9910713900,77600,77600,77700,77600,4044
|
|
20240619,094100,9596899400,77700,77700,77700,77600,910
|
|
20240619,094000,9526278200,77600,77700,77700,77600,270
|
|
20240619,093900,9505317900,77600,77700,77700,77600,678
|
|
20240619,093800,9452642000,77600,77600,77700,77600,189
|
|
20240619,093700,9437974100,77700,77800,77800,77700,2764
|
|
20240619,093600,9223189600,77800,77800,77800,77700,3765
|
|
20240619,093500,8930295100,77700,77600,77800,77600,4223
|
|
20240619,093400,8602054900,77600,77700,77700,77600,259
|
|
20240619,093300,8581950100,77600,77700,77700,77600,639
|
|
20240619,093200,8532357200,77700,77700,77700,77600,354
|
|
20240619,093100,8504868300,77600,77800,77800,77600,5639
|
|
20240619,093000,8066457600,77800,77800,77800,77700,295
|
|
20240619,092900,8043523900,77800,77700,77800,77700,206
|
|
20240619,092800,8027512000,77700,77700,77800,77700,125
|
|
20240619,092700,8017794400,77800,77700,77800,77700,860
|
|
20240619,092600,7950965800,77800,77800,77800,77700,4983
|
|
20240619,092500,7563539000,77800,77900,77900,77800,1511
|
|
20240619,092400,7445960500,77800,77800,77900,77800,599
|
|
20240619,092300,7399324600,77800,77900,77900,77800,2196
|
|
20240619,092200,7228282400,78000,78000,78100,77900,2352
|
|
20240619,092100,7044846600,78100,77900,78100,77800,6377
|
|
20240619,092000,6547760200,77800,77900,77900,77800,232
|
|
20240619,091900,6529695200,77900,77900,77900,77800,426
|
|
20240619,091800,6496518100,77900,77800,77900,77700,1608
|
|
20240619,091700,6371354400,77700,77800,77900,77700,618
|
|
20240619,091600,6323274300,77800,77800,77900,77700,2110
|
|
20240619,091500,6159097800,77800,77700,77900,77700,5445
|
|
20240619,091400,5735482700,77800,77700,77800,77700,2977
|
|
20240619,091300,5503875200,77700,77600,77800,77600,1004
|
|
20240619,091200,5425880900,77700,77600,77700,77600,863
|
|
20240619,091100,5358833900,77700,77700,77700,77600,451
|
|
20240619,091000,5323803800,77700,77700,77800,77700,1042
|
|
20240619,090900,5242827900,77800,77700,77900,77700,9254
|
|
20240619,090800,4522904000,77700,77500,77700,77500,5097
|
|
20240619,090700,4127281900,77500,77600,77600,77500,2479
|
|
20240619,090600,3935000000,77500,77600,77700,77500,1267
|
|
20240619,090500,3836669200,77700,77700,77800,77600,2401
|
|
20240619,090400,3650072300,77700,77800,77800,77700,195
|
|
20240619,090300,3634914400,77700,77600,77800,77500,7886
|
|
20240619,090200,3023240500,77600,77600,77600,77500,2127
|
|
20240619,090100,2858283600,77500,77600,77700,77500,5791
|
|
20240619,090000,2408932300,77600,77800,78200,77500,30963
|