619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191600,58905750300,67700,67700,67700,67700,13290
|
|
20240604,191500,58905750300,67700,67700,67700,67700,0
|
|
20240604,191400,58905750300,67700,67700,67700,67700,0
|
|
20240604,191300,58905750300,67700,67700,67700,67700,0
|
|
20240604,191200,58905750300,67700,67700,67700,67700,0
|
|
20240604,191100,58905750300,67700,67700,67700,67700,0
|
|
20240604,191000,58905750300,67700,67700,67700,67700,0
|
|
20240604,190900,58905750300,67700,67700,67700,67700,0
|
|
20240604,190800,58905750300,67700,67700,67700,67700,0
|
|
20240604,190700,58905750300,67700,67700,67700,67700,0
|
|
20240604,190600,58905750300,67700,67700,67700,67700,0
|
|
20240604,190500,58905750300,67700,67700,67700,67700,0
|
|
20240604,190400,58905750300,67700,67700,67700,67700,0
|
|
20240604,190300,58905750300,67700,67700,67700,67700,0
|
|
20240604,190200,58905750300,67700,67700,67700,67700,0
|
|
20240604,190100,58905750300,67700,67700,67700,67700,0
|
|
20240604,190000,58905750300,67700,67700,67700,67700,0
|
|
20240604,185900,58905750300,67700,67700,67700,67700,0
|
|
20240604,185800,58905750300,67700,67700,67700,67700,0
|
|
20240604,185700,58905750300,67700,67700,67700,67700,0
|
|
20240604,185600,58905750300,67700,67700,67700,67700,0
|
|
20240604,185500,58905750300,67700,67700,67700,67700,0
|
|
20240604,185400,58905750300,67700,67700,67700,67700,0
|
|
20240604,185300,58905750300,67700,67700,67700,67700,0
|
|
20240604,185200,58905750300,67700,67700,67700,67700,0
|
|
20240604,185100,58905750300,67700,67700,67700,67700,0
|
|
20240604,185000,58905750300,67700,67700,67700,67700,0
|
|
20240604,184900,58905750300,67700,67700,67700,67700,0
|
|
20240604,184800,58905750300,67700,67700,67700,67700,0
|
|
20240604,184700,58905750300,67700,67700,67700,67700,0
|
|
20240604,184600,58905750300,67700,67700,67700,67700,13290
|
|
20240604,184500,58905750300,67700,67700,67700,67700,0
|
|
20240604,184400,58905750300,67700,67700,67700,67700,0
|
|
20240604,184300,58905750300,67700,67700,67700,67700,0
|
|
20240604,184200,58905750300,67700,67700,67700,67700,0
|
|
20240604,184100,58905750300,67700,67700,67700,67700,0
|
|
20240604,184000,58905750300,67700,67700,67700,67700,0
|
|
20240604,183900,58905750300,67700,67700,67700,67700,0
|
|
20240604,183800,58905750300,67700,67700,67700,67700,0
|
|
20240604,183700,58905750300,67700,67700,67700,67700,0
|
|
20240604,183600,58905750300,67700,67700,67700,67700,0
|
|
20240604,183500,58905750300,67700,67700,67700,67700,0
|
|
20240604,183400,58905750300,67700,67700,67700,67700,0
|
|
20240604,183300,58905750300,67700,67700,67700,67700,0
|
|
20240604,183200,58905750300,67700,67700,67700,67700,0
|
|
20240604,183100,58905750300,67700,67700,67700,67700,0
|
|
20240604,183000,58905750300,67700,67700,67700,67700,0
|
|
20240604,182900,58905750300,67700,67700,67700,67700,0
|
|
20240604,182800,58905750300,67700,67700,67700,67700,0
|
|
20240604,182700,58905750300,67700,67700,67700,67700,0
|
|
20240604,182600,58905750300,67700,67700,67700,67700,0
|
|
20240604,182500,58905750300,67700,67700,67700,67700,0
|
|
20240604,182400,58905750300,67700,67700,67700,67700,0
|
|
20240604,182300,58905750300,67700,67700,67700,67700,0
|
|
20240604,182200,58905750300,67700,67700,67700,67700,0
|
|
20240604,182100,58905750300,67700,67700,67700,67700,0
|
|
20240604,182000,58905750300,67700,67700,67700,67700,0
|
|
20240604,181900,58905750300,67700,67700,67700,67700,0
|
|
20240604,181800,58905750300,67700,67700,67700,67700,0
|
|
20240604,181700,58905750300,67700,67700,67700,67700,0
|
|
20240604,181600,58905750300,67700,67700,67700,67700,13290
|
|
20240604,181500,58905750300,67700,67700,67700,67700,0
|
|
20240604,181400,58905750300,67700,67700,67700,67700,0
|
|
20240604,181300,58905750300,67700,67700,67700,67700,0
|
|
20240604,181200,58905750300,67700,67700,67700,67700,0
|
|
20240604,181100,58905750300,67700,67700,67700,67700,0
|
|
20240604,181000,58905750300,67700,67700,67700,67700,0
|
|
20240604,180900,58905750300,67700,67700,67700,67700,0
|
|
20240604,180800,58905750300,67700,67700,67700,67700,0
|
|
20240604,180700,58905750300,67700,67700,67700,67700,0
|
|
20240604,180600,58905750300,67700,67700,67700,67700,0
|
|
20240604,180500,58905750300,67700,67700,67700,67700,0
|
|
20240604,180400,58905750300,67700,67700,67700,67700,0
|
|
20240604,180300,58905750300,67700,67700,67700,67700,0
|
|
20240604,180200,58905750300,67700,67700,67700,67700,0
|
|
20240604,180100,58905750300,67700,67700,67700,67700,0
|
|
20240604,180000,58905750300,67700,67700,67700,67700,0
|
|
20240604,175900,58905750300,67700,67700,67700,67700,0
|
|
20240604,175800,58905750300,67700,67700,67700,67700,0
|
|
20240604,175700,58905750300,67700,67700,67700,67700,0
|
|
20240604,175600,58905750300,67700,67700,67700,67700,0
|
|
20240604,175500,58905750300,67700,67700,67700,67700,0
|
|
20240604,175400,58905750300,67700,67700,67700,67700,0
|
|
20240604,175300,58905750300,67700,67700,67700,67700,0
|
|
20240604,175200,58905750300,67700,67700,67700,67700,0
|
|
20240604,175100,58905750300,67700,67700,67700,67700,0
|
|
20240604,175000,58905750300,67700,67700,67700,67700,0
|
|
20240604,174900,58905750300,67700,67700,67700,67700,0
|
|
20240604,174800,58905750300,67700,67700,67700,67700,0
|
|
20240604,174700,58905750300,67700,67700,67700,67700,0
|
|
20240604,174600,58905750300,67700,67700,67700,67700,13290
|
|
20240604,174500,58905750300,67700,67700,67700,67700,0
|
|
20240604,174400,58905750300,67700,67700,67700,67700,0
|
|
20240604,174300,58905750300,67700,67700,67700,67700,0
|
|
20240604,174200,58905750300,67700,67700,67700,67700,0
|
|
20240604,174100,58905750300,67700,67700,67700,67700,0
|
|
20240604,174000,58905750300,67700,67700,67700,67700,0
|
|
20240604,173900,58905750300,67700,67700,67700,67700,0
|
|
20240604,173800,58905750300,67700,67700,67700,67700,0
|
|
20240604,173700,58905750300,67700,67700,67700,67700,0
|
|
20240604,173600,58905750300,67700,67700,67700,67700,0
|
|
20240604,173500,58905750300,67700,67700,67700,67700,0
|
|
20240604,173400,58905750300,67700,67700,67700,67700,0
|
|
20240604,173300,58905750300,67700,67700,67700,67700,0
|
|
20240604,173200,58905750300,67700,67700,67700,67700,0
|
|
20240604,173100,58905750300,67700,67700,67700,67700,0
|
|
20240604,173000,58905750300,67700,67700,67700,67700,0
|
|
20240604,172900,58905750300,67700,67700,67700,67700,0
|
|
20240604,172800,58905750300,67700,67700,67700,67700,0
|
|
20240604,172700,58905750300,67700,67700,67700,67700,0
|
|
20240604,172600,58905750300,67700,67700,67700,67700,0
|
|
20240604,172500,58905750300,67700,67700,67700,67700,0
|
|
20240604,172400,58905750300,67700,67700,67700,67700,0
|
|
20240604,172300,58905750300,67700,67700,67700,67700,0
|
|
20240604,172200,58905750300,67700,67700,67700,67700,0
|
|
20240604,172100,58905750300,67700,67700,67700,67700,0
|
|
20240604,172000,58905750300,67700,67700,67700,67700,0
|
|
20240604,171900,58905750300,67700,67700,67700,67700,0
|
|
20240604,171800,58905750300,67700,67700,67700,67700,0
|
|
20240604,171700,58905750300,67700,67700,67700,67700,0
|
|
20240604,171600,58905750300,67700,67700,67700,67700,13290
|
|
20240604,171500,58905750300,67700,67700,67700,67700,0
|
|
20240604,171400,58905750300,67700,67700,67700,67700,0
|
|
20240604,171300,58905750300,67700,67700,67700,67700,0
|
|
20240604,171200,58905750300,67700,67700,67700,67700,0
|
|
20240604,171100,58905750300,67700,67700,67700,67700,0
|
|
20240604,171000,58905750300,67700,67700,67700,67700,0
|
|
20240604,170900,58905750300,67700,67700,67700,67700,0
|
|
20240604,170800,58905750300,67700,67700,67700,67700,0
|
|
20240604,170700,58905750300,67700,67700,67700,67700,0
|
|
20240604,170600,58905750300,67700,67700,67700,67700,0
|
|
20240604,170500,58905750300,67700,67700,67700,67700,0
|
|
20240604,170400,58905750300,67700,67700,67700,67700,0
|
|
20240604,170300,58905750300,67700,67700,67700,67700,0
|
|
20240604,170200,58905750300,67700,67700,67700,67700,0
|
|
20240604,170100,58905750300,67700,67700,67700,67700,0
|
|
20240604,170000,58905750300,67700,67700,67700,67700,0
|
|
20240604,165900,58905750300,67700,67700,67700,67700,0
|
|
20240604,165800,58905750300,67700,67700,67700,67700,0
|
|
20240604,165700,58905750300,67700,67700,67700,67700,0
|
|
20240604,165600,58905750300,67700,67700,67700,67700,0
|
|
20240604,165500,58905750300,67700,67700,67700,67700,0
|
|
20240604,165400,58905750300,67700,67700,67700,67700,0
|
|
20240604,165300,58905750300,67700,67700,67700,67700,0
|
|
20240604,165200,58905750300,67700,67700,67700,67700,0
|
|
20240604,165100,58905750300,67700,67700,67700,67700,0
|
|
20240604,165000,58905750300,67700,67700,67700,67700,0
|
|
20240604,164900,58905750300,67700,67700,67700,67700,0
|
|
20240604,164800,58905750300,67700,67700,67700,67700,0
|
|
20240604,164700,58905750300,67700,67700,67700,67700,0
|
|
20240604,164600,58905750300,67700,67700,67700,67700,13290
|
|
20240604,164500,58905750300,67700,67700,67700,67700,0
|
|
20240604,164400,58905750300,67700,67700,67700,67700,0
|
|
20240604,164300,58905750300,67700,67700,67700,67700,0
|
|
20240604,164200,58905750300,67700,67700,67700,67700,0
|
|
20240604,164100,58905750300,67700,67700,67700,67700,0
|
|
20240604,164000,58905750300,67700,67700,67700,67700,0
|
|
20240604,163900,58905750300,67700,67700,67700,67700,0
|
|
20240604,163800,58905750300,67700,67700,67700,67700,0
|
|
20240604,163700,58905750300,67700,67700,67700,67700,0
|
|
20240604,163600,58905750300,67700,67700,67700,67700,0
|
|
20240604,163500,58905750300,67700,67700,67700,67700,0
|
|
20240604,163400,58905750300,67700,67700,67700,67700,0
|
|
20240604,163300,58905750300,67700,67700,67700,67700,0
|
|
20240604,163200,58905750300,67700,67700,67700,67700,0
|
|
20240604,163100,58905750300,67700,67700,67700,67700,0
|
|
20240604,163000,58905750300,67700,67700,67700,67700,0
|
|
20240604,162900,58905750300,67700,67700,67700,67700,0
|
|
20240604,162800,58905750300,67700,67700,67700,67700,0
|
|
20240604,162700,58905750300,67700,67700,67700,67700,0
|
|
20240604,162600,58905750300,67700,67700,67700,67700,0
|
|
20240604,162500,58905750300,67700,67700,67700,67700,0
|
|
20240604,162400,58905750300,67700,67700,67700,67700,0
|
|
20240604,162300,58905750300,67700,67700,67700,67700,0
|
|
20240604,162200,58905750300,67700,67700,67700,67700,0
|
|
20240604,162100,58905750300,67700,67700,67700,67700,0
|
|
20240604,162000,58905750300,67700,67700,67700,67700,0
|
|
20240604,161900,58905750300,67700,67700,67700,67700,0
|
|
20240604,161800,58905750300,67700,67700,67700,67700,0
|
|
20240604,161700,58905750300,67700,67700,67700,67700,0
|
|
20240604,161600,58905750300,67700,67700,67700,67700,13290
|
|
20240604,161500,58905750300,67700,67700,67700,67700,0
|
|
20240604,161400,58905750300,67700,67700,67700,67700,0
|
|
20240604,161300,58905750300,67700,67700,67700,67700,0
|
|
20240604,161200,58905750300,67700,67700,67700,67700,0
|
|
20240604,161100,58905750300,67700,67700,67700,67700,0
|
|
20240604,161000,58905750300,67700,67700,67700,67700,0
|
|
20240604,160900,58905750300,67700,67700,67700,67700,0
|
|
20240604,160800,58905750300,67700,67700,67700,67700,0
|
|
20240604,160700,58905750300,67700,67700,67700,67700,0
|
|
20240604,160600,58905750300,67700,67700,67700,67700,0
|
|
20240604,160500,58905750300,67700,67700,67700,67700,0
|
|
20240604,160400,58905750300,67700,67700,67700,67700,0
|
|
20240604,160300,58905750300,67700,67700,67700,67700,0
|
|
20240604,160200,58905750300,67700,67700,67700,67700,0
|
|
20240604,160100,58905750300,67700,67700,67700,67700,0
|
|
20240604,160000,58905750300,67700,67700,67700,67700,0
|
|
20240604,155900,58905750300,67700,67700,67700,67700,0
|
|
20240604,155800,58905750300,67700,67700,67700,67700,0
|
|
20240604,155700,58905750300,67700,67700,67700,67700,0
|
|
20240604,155600,58905750300,67700,67700,67700,67700,0
|
|
20240604,155500,58905750300,67700,67700,67700,67700,0
|
|
20240604,155400,58905750300,67700,67700,67700,67700,0
|
|
20240604,155300,58905750300,67700,67700,67700,67700,0
|
|
20240604,155200,58905750300,67700,67700,67700,67700,0
|
|
20240604,155100,58905750300,67700,67700,67700,67700,0
|
|
20240604,155000,58905750300,67700,67700,67700,67700,0
|
|
20240604,154900,58905750300,67700,67700,67700,67700,0
|
|
20240604,154800,58905750300,67700,67700,67700,67700,0
|
|
20240604,154700,58905750300,67700,67700,67700,67700,0
|
|
20240604,154600,58905750300,67700,67700,67700,67700,13290
|
|
20240604,154500,58905750300,67700,67700,67700,67700,0
|
|
20240604,154400,58905750300,67700,67700,67700,67700,0
|
|
20240604,154300,58905750300,67700,67700,67700,67700,0
|
|
20240604,154200,58905750300,67700,67700,67700,67700,0
|
|
20240604,154100,58905750300,67700,67700,67700,67700,0
|
|
20240604,154000,58905750300,67700,67700,67700,67700,0
|
|
20240604,153900,58905750300,67700,67700,67700,67700,0
|
|
20240604,153800,58905750300,67700,67700,67700,67700,0
|
|
20240604,153700,58905750300,67700,67700,67700,67700,0
|
|
20240604,153600,58905750300,67700,67700,67700,67700,0
|
|
20240604,153500,58905750300,67700,67700,67700,67700,0
|
|
20240604,153400,58905750300,67700,67700,67700,67700,0
|
|
20240604,153300,58905750300,67700,67700,67700,67700,0
|
|
20240604,153200,58905750300,67700,67700,67700,67700,0
|
|
20240604,153100,58905750300,67700,67700,67700,67700,0
|
|
20240604,153000,58905750300,67700,67700,67700,67700,13290
|
|
20240604,152900,58006017300,68100,68100,68100,68100,0
|
|
20240604,152800,58006017300,68100,68100,68100,68100,0
|
|
20240604,152700,58006017300,68100,68100,68100,68100,0
|
|
20240604,152600,58006017300,68100,68100,68100,68100,0
|
|
20240604,152500,58006017300,68100,68100,68100,68100,0
|
|
20240604,152400,58006017300,68100,68100,68100,68100,0
|
|
20240604,152300,58006017300,68100,68100,68100,68100,0
|
|
20240604,152200,58006017300,68100,68100,68100,68100,0
|
|
20240604,152100,58006017300,68100,68100,68100,68100,0
|
|
20240604,152000,58006017300,68100,68100,68100,68100,0
|
|
20240604,151900,58006017300,68100,68000,68200,68000,2786
|
|
20240604,151800,57816220000,68000,68000,68100,67900,1810
|
|
20240604,151700,57693209400,68000,67800,68000,67700,3095
|
|
20240604,151600,57483046600,67800,67800,67800,67700,1358
|
|
20240604,151500,57391038500,67800,67800,67900,67700,3754
|
|
20240604,151400,57136444200,67900,67900,67900,67800,1057
|
|
20240604,151300,57064686600,67900,68000,68000,67800,1509
|
|
20240604,151200,56962206400,68000,67900,68000,67800,1077
|
|
20240604,151100,56889160500,67800,67800,67900,67700,2364
|
|
20240604,151000,56728763300,67800,67600,67800,67600,975
|
|
20240604,150900,56662747300,67600,67600,67700,67500,2500
|
|
20240604,150800,56493712200,67600,67800,67800,67600,1376
|
|
20240604,150700,56400563400,67700,67400,67700,67300,2209
|
|
20240604,150600,56251423500,67400,67300,67400,67200,1986
|
|
20240604,150500,56117744800,67300,67300,67400,67200,4711
|
|
20240604,150400,55800798400,67200,67200,67400,67100,3936
|
|
20240604,150300,55536107000,67300,67300,67400,67200,2834
|
|
20240604,150200,55345579100,67300,67500,67600,67300,4514
|
|
20240604,150100,55041328600,67600,67500,67600,67500,2236
|
|
20240604,150000,54890374700,67500,67500,67600,67500,481
|
|
20240604,145900,54857900800,67500,67800,67800,67500,4713
|
|
20240604,145800,54539177800,67700,67800,67900,67700,2110
|
|
20240604,145700,54396307900,67800,67900,67900,67700,1603
|
|
20240604,145600,54287607400,67900,67900,68000,67800,1736
|
|
20240604,145500,54169732400,67900,67800,67900,67700,1348
|
|
20240604,145400,54078313200,67800,67800,67800,67700,1353
|
|
20240604,145300,53986678500,67800,67800,67900,67700,2277
|
|
20240604,145200,53832360700,67800,67800,67900,67700,1148
|
|
20240604,145100,53754573200,67800,68100,68300,67800,3997
|
|
20240604,145000,53482736400,68200,68100,68300,68100,2825
|
|
20240604,144900,53290154400,68200,68000,68200,68000,2143
|
|
20240604,144800,53144256000,68100,68000,68100,67900,2146
|
|
20240604,144700,52998302000,68100,67900,68100,67800,2109
|
|
20240604,144600,52855022900,67900,67800,67900,67700,1530
|
|
20240604,144500,52751278600,67700,67900,67900,67700,3590
|
|
20240604,144400,52507935300,67900,67900,68100,67800,4031
|
|
20240604,144300,52234131600,67900,67600,67900,67600,2962
|
|
20240604,144200,52033467100,67700,67500,67800,67400,2157
|
|
20240604,144100,51887677300,67400,67300,67500,67200,3921
|
|
20240604,144000,51623880400,67200,67000,67300,67000,1969
|
|
20240604,143900,51491658800,67100,67000,67200,67000,2141
|
|
20240604,143800,51348064000,67100,67100,67200,67000,2189
|
|
20240604,143700,51201264100,67100,67000,67200,67000,3453
|
|
20240604,143600,50969505400,67100,67000,67200,67000,1337
|
|
20240604,143500,50879815400,67100,67100,67200,67000,3800
|
|
20240604,143400,50624934700,67200,67100,67200,67100,1522
|
|
20240604,143300,50522784300,67200,67000,67200,67000,7119
|
|
20240604,143200,50045444400,67000,67000,67100,67000,3345
|
|
20240604,143100,49821257200,67000,67100,67200,67000,6385
|
|
20240604,143000,49393018200,67100,67300,67300,67100,8191
|
|
20240604,142900,48842503700,67300,67500,67500,67300,1594
|
|
20240604,142800,48735032100,67500,67400,67500,67300,2249
|
|
20240604,142700,48583519800,67400,67400,67400,67300,1069
|
|
20240604,142600,48511539700,67300,67400,67600,67300,3258
|
|
20240604,142500,48291819800,67400,67500,67600,67400,2302
|
|
20240604,142400,48136446400,67500,67600,67700,67400,1883
|
|
20240604,142300,48009218200,67600,67400,67600,67300,3149
|
|
20240604,142200,47796758100,67400,67400,67500,67300,2617
|
|
20240604,142100,47620511200,67500,67400,67600,67200,21257
|
|
20240604,142000,46191536300,67300,67300,67500,67200,3742
|
|
20240604,141900,45939378500,67300,67300,67400,67200,3461
|
|
20240604,141800,45706436600,67300,67500,67600,67300,5850
|
|
20240604,141700,45311819600,67600,67700,67800,67500,7533
|
|
20240604,141600,44802472600,67800,67800,67900,67700,4846
|
|
20240604,141500,44473898800,67800,67800,67900,67800,2117
|
|
20240604,141400,44330233300,67900,67900,67900,67800,924
|
|
20240604,141300,44267551300,67800,67900,67900,67800,1211
|
|
20240604,141200,44185386800,67900,67800,67900,67800,1953
|
|
20240604,141100,44052823000,67900,67900,68000,67800,1368
|
|
20240604,141000,43959978800,67900,67900,67900,67800,4761
|
|
20240604,140900,43636848800,67900,67900,68000,67900,3189
|
|
20240604,140800,43420286800,68000,68000,68100,67900,5202
|
|
20240604,140700,43066710200,68000,68200,68300,68000,2883
|
|
20240604,140600,42870218400,68300,68300,68400,68200,883
|
|
20240604,140500,42809929100,68300,68200,68400,68200,1437
|
|
20240604,140400,42711794900,68200,68100,68300,68100,1660
|
|
20240604,140300,42598602600,68100,68000,68100,68000,3938
|
|
20240604,140200,42330713800,68000,68200,68200,68000,2631
|
|
20240604,140100,42151627000,68100,68300,68300,68100,666
|
|
20240604,140000,42106254000,68200,68400,68400,68200,2799
|
|
20240604,135900,41915208700,68400,68400,68500,68300,824
|
|
20240604,135800,41858874800,68300,68500,68500,68200,3812
|
|
20240604,135700,41598113400,68600,68500,68600,68500,1069
|
|
20240604,135600,41524821700,68600,68500,68700,68400,1848
|
|
20240604,135500,41398189900,68500,68400,68500,68300,726
|
|
20240604,135400,41348543000,68400,68300,68500,68200,2759
|
|
20240604,135300,41159969400,68300,68400,68400,68200,1652
|
|
20240604,135200,41047180000,68500,68400,68600,68300,3728
|
|
20240604,135100,40791930100,68300,68300,68400,68100,2741
|
|
20240604,135000,40604895200,68200,67700,68300,67700,4283
|
|
20240604,134900,40313580900,67700,67800,67900,67600,6895
|
|
20240604,134800,39847010000,67900,68000,68100,67800,9300
|
|
20240604,134700,39215308200,68000,68100,68100,68000,9084
|
|
20240604,134600,38597461800,68000,68200,68200,68000,4910
|
|
20240604,134500,38263059000,68100,68300,68300,68100,7199
|
|
20240604,134400,37772057000,68300,68400,68400,68300,5272
|
|
20240604,134300,37411852200,68400,68600,68700,68300,7272
|
|
20240604,134200,36913557300,68500,68500,68600,68500,2067
|
|
20240604,134100,36771788800,68600,68500,68600,68500,2740
|
|
20240604,134000,36583921800,68500,68600,68600,68500,1728
|
|
20240604,133900,36465509100,68600,68500,68600,68400,3584
|
|
20240604,133800,36219922900,68400,68500,68500,68400,1272
|
|
20240604,133700,36132894800,68500,68500,68600,68400,4346
|
|
20240604,133600,35835310900,68500,68500,68600,68400,4179
|
|
20240604,133500,35549117800,68400,68900,68900,68400,10800
|
|
20240604,133400,34808410900,68800,68800,68900,68800,1812
|
|
20240604,133300,34683676200,68800,69000,69000,68800,2855
|
|
20240604,133200,34486912300,69000,69000,69100,68900,8783
|
|
20240604,133100,33880935600,69000,69100,69200,69000,1090
|
|
20240604,133000,33805646800,69200,69200,69200,69100,436
|
|
20240604,132900,33775510700,69200,69100,69200,69000,1926
|
|
20240604,132800,33642352200,69100,69100,69200,69000,1492
|
|
20240604,132700,33539288200,69000,69300,69400,69000,18309
|
|
20240604,132600,32273005200,69300,69300,69400,69300,960
|
|
20240604,132500,32206463600,69400,69300,69400,69300,1292
|
|
20240604,132400,32116844500,69400,69500,69500,69300,1485
|
|
20240604,132300,32013869600,69400,69400,69500,69400,1353
|
|
20240604,132200,31919969400,69500,69400,69500,69400,2179
|
|
20240604,132100,31768688600,69400,69400,69500,69400,1253
|
|
20240604,132000,31681674100,69500,69500,69500,69400,1242
|
|
20240604,131900,31595451800,69400,69400,69500,69400,580
|
|
20240604,131800,31555195600,69400,69500,69500,69400,850
|
|
20240604,131700,31496193300,69400,69500,69500,69400,406
|
|
20240604,131600,31467986600,69500,69500,69500,69400,437
|
|
20240604,131500,31437616600,69500,69500,69500,69400,215
|
|
20240604,131400,31422681200,69400,69500,69600,69400,1379
|
|
20240604,131300,31326844200,69600,69400,69600,69400,3630
|
|
20240604,131200,31074643900,69400,69400,69500,69400,362
|
|
20240604,131100,31049514000,69400,69400,69500,69400,1182
|
|
20240604,131000,30967418300,69400,69400,69500,69400,792
|
|
20240604,130900,30912428600,69500,69500,69500,69400,569
|
|
20240604,130800,30872939400,69500,69500,69600,69400,1856
|
|
20240604,130700,30743887600,69600,69500,69600,69500,475
|
|
20240604,130600,30710871500,69600,69500,69600,69500,411
|
|
20240604,130500,30682302900,69500,69500,69600,69500,945
|
|
20240604,130400,30616611100,69600,69500,69600,69500,854
|
|
20240604,130300,30557255200,69500,69500,69600,69500,848
|
|
20240604,130200,30498318200,69500,69500,69600,69400,1118
|
|
20240604,130100,30420618900,69500,69500,69500,69400,443
|
|
20240604,130000,30389860800,69500,69400,69500,69400,2183
|
|
20240604,125900,30238193800,69400,69500,69500,69400,1430
|
|
20240604,125800,30138919700,69500,69500,69600,69500,4660
|
|
20240604,125700,29815042500,69500,69600,69600,69500,324
|
|
20240604,125600,29792500300,69500,69600,69600,69500,2743
|
|
20240604,125500,29601634700,69600,69600,69700,69600,305
|
|
20240604,125400,29580398000,69700,69700,69700,69600,654
|
|
20240604,125300,29534870600,69600,69600,69700,69600,519
|
|
20240604,125200,29498748100,69600,69500,69600,69500,2531
|
|
20240604,125100,29322762700,69600,69600,69700,69500,4124
|
|
20240604,125000,29035770800,69600,69700,69700,69600,2893
|
|
20240604,124900,28834245400,69700,69700,69800,69700,753
|
|
20240604,124800,28781752700,69700,69800,69800,69700,789
|
|
20240604,124700,28726741200,69700,69800,69800,69700,1082
|
|
20240604,124600,28651308800,69700,69700,69800,69700,350
|
|
20240604,124500,28626906400,69700,69800,69800,69700,241
|
|
20240604,124400,28610104700,69700,69700,69800,69700,243
|
|
20240604,124300,28593156100,69800,69700,69800,69700,236
|
|
20240604,124200,28576701000,69800,69800,69800,69700,673
|
|
20240604,124100,28529787900,69900,69900,69900,69700,2941
|
|
20240604,124000,28324467300,69800,69900,69900,69800,70
|
|
20240604,123900,28319578800,69800,69900,69900,69800,356
|
|
20240604,123800,28294725900,69900,69900,69900,69800,54
|
|
20240604,123700,28290955500,69900,69800,69900,69800,373
|
|
20240604,123600,28264916400,69800,69800,69800,69700,705
|
|
20240604,123500,28215711600,69700,69800,69800,69700,425
|
|
20240604,123400,28186057700,69800,69800,69800,69700,356
|
|
20240604,123300,28161210600,69800,69800,69800,69800,878
|
|
20240604,123200,28099926200,69800,69900,69900,69800,385
|
|
20240604,123100,28073050800,69900,69800,69900,69800,323
|
|
20240604,123000,28050503700,69900,69900,69900,69800,2443
|
|
20240604,122900,27879977500,69900,69800,69900,69800,554
|
|
20240604,122800,27841269500,69900,69900,69900,69800,119
|
|
20240604,122700,27832962300,69800,69700,69900,69700,3085
|
|
20240604,122600,27617613500,69700,69700,69800,69700,482
|
|
20240604,122500,27584015600,69800,69800,69800,69700,475
|
|
20240604,122400,27550898400,69700,69700,69800,69700,949
|
|
20240604,122300,27484705600,69700,69700,69800,69700,1411
|
|
20240604,122200,27386355700,69800,69800,69800,69700,940
|
|
20240604,122100,27320825000,69700,69700,69800,69700,803
|
|
20240604,122000,27264850900,69700,69700,69800,69700,907
|
|
20240604,121900,27201620000,69800,69700,69800,69700,640
|
|
20240604,121800,27157004300,69800,69700,69800,69700,569
|
|
20240604,121700,27117334400,69800,69700,69800,69700,882
|
|
20240604,121600,27055855400,69700,69800,69800,69700,1830
|
|
20240604,121500,26928264600,69700,69900,69900,69700,1724
|
|
20240604,121400,26807980500,69800,69900,69900,69800,1191
|
|
20240604,121300,26724844600,69900,69800,69900,69800,2074
|
|
20240604,121200,26580071200,69800,69900,69900,69800,830
|
|
20240604,121100,26522117000,69900,69800,70000,69800,917
|
|
20240604,121000,26458016000,69900,69900,70000,69800,2190
|
|
20240604,120900,26304940300,69900,69900,70000,69900,533
|
|
20240604,120800,26267655800,69900,70000,70100,69900,1466
|
|
20240604,120700,26165027100,70000,70100,70100,70000,265
|
|
20240604,120600,26146473500,70100,70100,70100,70000,282
|
|
20240604,120500,26126721500,70000,70000,70100,70000,838
|
|
20240604,120400,26068032700,70000,70000,70000,70000,593
|
|
20240604,120300,26026522700,70000,70000,70100,70000,595
|
|
20240604,120200,25984852100,70000,70100,70100,70000,177
|
|
20240604,120100,25972448800,70100,70000,70100,70000,454
|
|
20240604,120000,25940646400,70000,70000,70100,70000,295
|
|
20240604,115900,25919988000,70000,70100,70200,70000,881
|
|
20240604,115800,25858236300,70000,69900,70100,69900,2335
|
|
20240604,115700,25694810500,70000,69900,70000,69900,909
|
|
20240604,115600,25631267000,69900,70000,70000,69900,927
|
|
20240604,115500,25566445900,70000,69900,70000,69900,398
|
|
20240604,115400,25538619300,69900,70000,70000,69900,719
|
|
20240604,115300,25488345300,70000,70000,70000,69900,1105
|
|
20240604,115200,25411086400,70000,70000,70000,69900,457
|
|
20240604,115100,25379125900,69900,69800,69900,69800,1044
|
|
20240604,115000,25306159300,69900,70100,70100,69800,12056
|
|
20240604,114900,24462642100,70100,70100,70200,70000,5626
|
|
20240604,114800,24068383700,70100,70200,70200,70100,1138
|
|
20240604,114700,23988589700,70200,70100,70200,70100,455
|
|
20240604,114600,23956684400,70200,70200,70300,70100,2122
|
|
20240604,114500,23807718900,70200,70200,70300,70200,419
|
|
20240604,114400,23778298400,70300,70300,70300,70200,850
|
|
20240604,114300,23718566200,70200,70200,70200,70200,275
|
|
20240604,114200,23699261200,70300,70300,70300,70200,318
|
|
20240604,114100,23676915100,70200,70200,70300,70200,1542
|
|
20240604,114000,23568639000,70200,70200,70300,70200,823
|
|
20240604,113900,23510861800,70300,70300,70300,70200,261
|
|
20240604,113800,23492529900,70300,70200,70300,70200,327
|
|
20240604,113700,23469568500,70200,70200,70300,70200,325
|
|
20240604,113600,23446748900,70200,70200,70300,70200,360
|
|
20240604,113500,23421469400,70300,70200,70300,70200,316
|
|
20240604,113400,23399282800,70200,70200,70300,70200,284
|
|
20240604,113300,23379332400,70200,70200,70300,70200,712
|
|
20240604,113200,23329342600,70200,70200,70200,70100,599
|
|
20240604,113100,23287335300,70200,70200,70300,70200,642
|
|
20240604,113000,23242265100,70200,70300,70300,70200,333
|
|
20240604,112900,23218884700,70200,70200,70300,70200,1278
|
|
20240604,112800,23129168700,70200,70100,70200,70100,2527
|
|
20240604,112700,22951794000,70200,70100,70200,70100,496
|
|
20240604,112600,22916999400,70100,70100,70200,70100,350
|
|
20240604,112500,22892443800,70100,70100,70200,70100,506
|
|
20240604,112400,22856958900,70100,70100,70200,70100,710
|
|
20240604,112300,22807185900,70100,70200,70200,70100,1218
|
|
20240604,112200,22721787000,70200,70200,70200,70100,371
|
|
20240604,112100,22695766500,70200,70100,70200,70100,1616
|
|
20240604,112000,22582479200,70200,70200,70300,70100,1363
|
|
20240604,111900,22486891300,70200,70400,70400,70200,3823
|
|
20240604,111800,22218357800,70300,70400,70400,70300,433
|
|
20240604,111700,22187913400,70500,70600,70600,70300,2694
|
|
20240604,111600,21998124200,70600,70500,70700,70500,329
|
|
20240604,111500,21974896000,70600,70500,70600,70500,361
|
|
20240604,111400,21949415700,70600,70700,70700,70600,1305
|
|
20240604,111300,21857272700,70700,70800,70800,70700,713
|
|
20240604,111200,21806848800,70800,70700,70800,70700,732
|
|
20240604,111100,21755086300,70800,70500,70800,70500,1683
|
|
20240604,111000,21636108100,70600,70600,70700,70500,1205
|
|
20240604,110900,21551028000,70600,70600,70600,70500,1175
|
|
20240604,110800,21468105100,70600,70600,70600,70500,227
|
|
20240604,110700,21452082100,70500,70600,70600,70500,358
|
|
20240604,110600,21426826000,70600,70600,70600,70500,952
|
|
20240604,110500,21359615800,70600,70600,70600,70500,1434
|
|
20240604,110400,21258382100,70600,70600,70600,70500,1028
|
|
20240604,110300,21185806900,70600,70600,70600,70500,159
|
|
20240604,110200,21174581800,70600,70500,70600,70500,106
|
|
20240604,110100,21167107100,70600,70600,70600,70500,251
|
|
20240604,110000,21149391100,70500,70600,70600,70500,620
|
|
20240604,105900,21105678000,70600,70600,70600,70500,284
|
|
20240604,105800,21085651300,70600,70500,70600,70400,284
|
|
20240604,105700,21065627500,70400,70700,70700,70400,2277
|
|
20240604,105600,20905106200,70700,70600,70700,70600,177
|
|
20240604,105500,20892609400,70600,70600,70600,70500,347
|
|
20240604,105400,20868119900,70600,70600,70600,70500,1226
|
|
20240604,105300,20781567500,70700,70600,70800,70600,723
|
|
20240604,105200,20730457000,70700,70700,70700,70600,235
|
|
20240604,105100,20713844800,70700,70700,70800,70600,1289
|
|
20240604,105000,20622709100,70700,70900,70900,70700,1151
|
|
20240604,104900,20541206400,70900,70800,70900,70800,1949
|
|
20240604,104800,20403091600,70800,70700,70800,70600,1725
|
|
20240604,104700,20281126500,70700,70700,70800,70700,871
|
|
20240604,104600,20219545800,70600,70500,70700,70500,1190
|
|
20240604,104500,20135557100,70500,70400,70500,70400,1346
|
|
20240604,104400,20040759700,70300,70200,70300,70200,1662
|
|
20240604,104300,19923928700,70300,70200,70300,70200,370
|
|
20240604,104200,19897952400,70200,70200,70300,70100,2067
|
|
20240604,104100,19752856700,70200,70200,70200,70100,452
|
|
20240604,104000,19721154400,70200,70200,70200,70100,1799
|
|
20240604,103900,19595001900,70200,70200,70200,70100,1520
|
|
20240604,103800,19488424800,70100,70200,70300,70100,2122
|
|
20240604,103700,19339487700,70300,70300,70300,70200,4559
|
|
20240604,103600,19019271000,70300,70300,70400,70200,2414
|
|
20240604,103500,18849542500,70300,70400,70400,70300,1081
|
|
20240604,103400,18773507500,70400,70500,70500,70300,1310
|
|
20240604,103300,18681252600,70500,70400,70500,70300,1385
|
|
20240604,103200,18583757100,70300,70300,70400,70300,1284
|
|
20240604,103100,18493475000,70300,70300,70400,70300,314
|
|
20240604,103000,18471391100,70400,70600,70600,70300,3803
|
|
20240604,102900,18203698100,70600,70500,70600,70400,679
|
|
20240604,102800,18155821500,70500,70500,70600,70500,717
|
|
20240604,102700,18105272900,70500,70500,70500,70400,889
|
|
20240604,102600,18042598800,70500,70500,70500,70400,744
|
|
20240604,102500,17990166800,70500,70700,70800,70400,3175
|
|
20240604,102400,17766167500,70800,70800,70800,70600,2123
|
|
20240604,102300,17616025500,70800,70700,70800,70600,931
|
|
20240604,102200,17550198100,70600,70600,70600,70500,666
|
|
20240604,102100,17503186800,70500,70600,70600,70500,447
|
|
20240604,102000,17471655500,70600,70200,70600,70200,2000
|
|
20240604,101900,17330794800,70300,70300,70300,70200,1620
|
|
20240604,101800,17216979400,70300,70300,70400,70200,1455
|
|
20240604,101700,17114723800,70300,70300,70400,70200,1091
|
|
20240604,101600,17038102700,70300,70300,70300,70200,3021
|
|
20240604,101500,16825963200,70300,70500,70600,70200,7583
|
|
20240604,101400,16292207100,70600,70500,70600,70500,1087
|
|
20240604,101300,16215552300,70500,70600,70600,70400,4305
|
|
20240604,101200,15912125300,70500,70500,70700,70500,1774
|
|
20240604,101100,15787044800,70500,70800,70900,70500,4794
|
|
20240604,101000,15448471700,70700,70800,70800,70700,1504
|
|
20240604,100900,15342050000,70800,70800,70900,70800,804
|
|
20240604,100800,15285117100,70900,70800,70900,70800,876
|
|
20240604,100700,15223075300,70900,70900,70900,70800,399
|
|
20240604,100600,15194796600,70900,70900,70900,70800,999
|
|
20240604,100500,15124011200,70900,70900,70900,70800,606
|
|
20240604,100400,15081048100,70900,70900,71000,70700,1235
|
|
20240604,100300,14993548100,71000,70500,71000,70500,7956
|
|
20240604,100200,14431570400,70500,70500,70600,70400,1923
|
|
20240604,100100,14295985200,70400,70600,70600,70400,2395
|
|
20240604,100000,14127127200,70500,70500,70700,70400,5531
|
|
20240604,095900,13737242800,70500,70600,70900,70500,5820
|
|
20240604,095800,13326332400,70700,70700,70800,70600,4275
|
|
20240604,095700,13024204400,70700,70900,70900,70700,6973
|
|
20240604,095600,12530762300,70800,71200,71200,70800,10016
|
|
20240604,095500,11819675700,71200,71100,71200,71100,1907
|
|
20240604,095400,11683940700,71100,71100,71200,71100,713
|
|
20240604,095300,11633209300,71200,71000,71200,71000,7274
|
|
20240604,095200,11116195000,71100,71100,71100,71000,2483
|
|
20240604,095100,10939835300,71100,71200,71300,71000,2977
|
|
20240604,095000,10728031900,71200,71100,71300,71000,3707
|
|
20240604,094900,10464227200,71100,71200,71200,71100,4011
|
|
20240604,094800,10178858400,71200,71200,71300,71200,1793
|
|
20240604,094700,10051179400,71300,71400,71400,71200,2531
|
|
20240604,094600,9870754900,71300,71400,71500,71300,1176
|
|
20240604,094500,9786878400,71300,71500,71500,71300,3101
|
|
20240604,094400,9565510600,71600,71500,71600,71400,2187
|
|
20240604,094300,9409198500,71500,71500,71600,71500,2740
|
|
20240604,094200,9213288300,71500,71600,71700,71500,1659
|
|
20240604,094100,9094547400,71700,71600,71700,71500,1131
|
|
20240604,094000,9013562300,71600,71500,71700,71500,1060
|
|
20240604,093900,8937742600,71500,71600,71700,71500,1663
|
|
20240604,093800,8818726900,71500,71600,71700,71400,2428
|
|
20240604,093700,8645083100,71800,72000,72000,71600,5521
|
|
20240604,093600,8248931600,72000,71800,72100,71800,2008
|
|
20240604,093500,8104437600,71800,71700,71800,71700,2279
|
|
20240604,093400,7940969500,71700,71600,71700,71500,2561
|
|
20240604,093300,7757543700,71600,71400,71700,71300,3632
|
|
20240604,093200,7497753100,71400,71500,71500,71200,5234
|
|
20240604,093100,7124363300,71500,72000,72000,71500,6653
|
|
20240604,093000,6647428000,72000,72000,72100,71900,1797
|
|
20240604,092900,6518049300,72000,72000,72100,71900,1994
|
|
20240604,092800,6374497500,71900,72200,72200,71900,5017
|
|
20240604,092700,6013202300,72100,72400,72500,72100,4083
|
|
20240604,092600,5718164600,72400,72300,72500,72300,1276
|
|
20240604,092500,5625846800,72500,72500,72800,72300,3386
|
|
20240604,092400,5380456500,72600,72700,72800,72500,2237
|
|
20240604,092300,5218038200,72700,72700,72800,72500,3739
|
|
20240604,092200,4946524000,72800,73000,73200,72700,4416
|
|
20240604,092100,4624621200,73000,73000,73200,73000,1388
|
|
20240604,092000,4523193700,73000,73100,73100,73000,2776
|
|
20240604,091900,4320432900,73100,73700,73700,73100,5536
|
|
20240604,091800,3914614800,73700,73700,74100,73700,3009
|
|
20240604,091700,3692197000,73700,73500,73700,73200,4564
|
|
20240604,091600,3357005000,73600,73500,73600,73500,393
|
|
20240604,091500,3328085800,73500,73700,73800,73300,1259
|
|
20240604,091400,3235574400,73500,73900,74000,73500,2652
|
|
20240604,091300,3040061700,74000,73900,74200,73900,3302
|
|
20240604,091200,2795637800,73900,73600,74000,73500,1240
|
|
20240604,091100,2704195200,73600,73500,73700,73500,1194
|
|
20240604,091000,2616307600,73500,73400,73700,73300,1814
|
|
20240604,090900,2483056200,73500,73500,73700,73300,1845
|
|
20240604,090800,2347621900,73500,73800,74000,73500,2935
|
|
20240604,090700,2131456600,73800,74000,74400,73800,5686
|
|
20240604,090600,1710357800,74000,73600,74000,73500,2893
|
|
20240604,090500,1496675900,73600,73500,73700,73300,4593
|
|
20240604,090400,1158922200,73500,73200,73500,73200,3854
|
|
20240604,090300,875768000,73200,73600,73700,73200,1128
|
|
20240604,090200,793026900,73500,73300,73600,73200,1975
|
|
20240604,090100,647922800,73400,73300,73800,73000,2205
|
|
20240604,090000,486178800,73200,72500,73200,72500,6519
|