654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,195100,7376507200,88800,88800,88800,88800,12313
|
|
20240628,195000,7376507200,88800,88800,88800,88800,0
|
|
20240628,194900,7376507200,88800,88800,88800,88800,0
|
|
20240628,194800,7376507200,88800,88800,88800,88800,0
|
|
20240628,194700,7376507200,88800,88800,88800,88800,0
|
|
20240628,194600,7376507200,88800,88800,88800,88800,0
|
|
20240628,194500,7376507200,88800,88800,88800,88800,0
|
|
20240628,194400,7376507200,88800,88800,88800,88800,0
|
|
20240628,194300,7376507200,88800,88800,88800,88800,0
|
|
20240628,194200,7376507200,88800,88800,88800,88800,0
|
|
20240628,194100,7376507200,88800,88800,88800,88800,0
|
|
20240628,194000,7376507200,88800,88800,88800,88800,0
|
|
20240628,193900,7376507200,88800,88800,88800,88800,0
|
|
20240628,193800,7376507200,88800,88800,88800,88800,0
|
|
20240628,193700,7376507200,88800,88800,88800,88800,0
|
|
20240628,193600,7376507200,88800,88800,88800,88800,0
|
|
20240628,193500,7376507200,88800,88800,88800,88800,0
|
|
20240628,193400,7376507200,88800,88800,88800,88800,0
|
|
20240628,193300,7376507200,88800,88800,88800,88800,0
|
|
20240628,193200,7376507200,88800,88800,88800,88800,0
|
|
20240628,193100,7376507200,88800,88800,88800,88800,0
|
|
20240628,193000,7376507200,88800,88800,88800,88800,0
|
|
20240628,192900,7376507200,88800,88800,88800,88800,0
|
|
20240628,192800,7376507200,88800,88800,88800,88800,0
|
|
20240628,192700,7376507200,88800,88800,88800,88800,0
|
|
20240628,192600,7376507200,88800,88800,88800,88800,0
|
|
20240628,192500,7376507200,88800,88800,88800,88800,0
|
|
20240628,192400,7376507200,88800,88800,88800,88800,0
|
|
20240628,192300,7376507200,88800,88800,88800,88800,0
|
|
20240628,192200,7376507200,88800,88800,88800,88800,0
|
|
20240628,192100,7376507200,88800,88800,88800,88800,12313
|
|
20240628,192000,7376507200,88800,88800,88800,88800,0
|
|
20240628,191900,7376507200,88800,88800,88800,88800,0
|
|
20240628,191800,7376507200,88800,88800,88800,88800,0
|
|
20240628,191700,7376507200,88800,88800,88800,88800,0
|
|
20240628,191600,7376507200,88800,88800,88800,88800,0
|
|
20240628,191500,7376507200,88800,88800,88800,88800,0
|
|
20240628,191400,7376507200,88800,88800,88800,88800,0
|
|
20240628,191300,7376507200,88800,88800,88800,88800,0
|
|
20240628,191200,7376507200,88800,88800,88800,88800,0
|
|
20240628,191100,7376507200,88800,88800,88800,88800,0
|
|
20240628,191000,7376507200,88800,88800,88800,88800,0
|
|
20240628,190900,7376507200,88800,88800,88800,88800,0
|
|
20240628,190800,7376507200,88800,88800,88800,88800,0
|
|
20240628,190700,7376507200,88800,88800,88800,88800,0
|
|
20240628,190600,7376507200,88800,88800,88800,88800,0
|
|
20240628,190500,7376507200,88800,88800,88800,88800,0
|
|
20240628,190400,7376507200,88800,88800,88800,88800,0
|
|
20240628,190300,7376507200,88800,88800,88800,88800,0
|
|
20240628,190200,7376507200,88800,88800,88800,88800,0
|
|
20240628,190100,7376507200,88800,88800,88800,88800,0
|
|
20240628,190000,7376507200,88800,88800,88800,88800,0
|
|
20240628,185900,7376507200,88800,88800,88800,88800,0
|
|
20240628,185800,7376507200,88800,88800,88800,88800,0
|
|
20240628,185700,7376507200,88800,88800,88800,88800,0
|
|
20240628,185600,7376507200,88800,88800,88800,88800,0
|
|
20240628,185500,7376507200,88800,88800,88800,88800,0
|
|
20240628,185400,7376507200,88800,88800,88800,88800,0
|
|
20240628,185300,7376507200,88800,88800,88800,88800,0
|
|
20240628,185200,7376507200,88800,88800,88800,88800,0
|
|
20240628,185100,7376507200,88800,88800,88800,88800,12313
|
|
20240628,185000,7376507200,88800,88800,88800,88800,0
|
|
20240628,184900,7376507200,88800,88800,88800,88800,0
|
|
20240628,184800,7376507200,88800,88800,88800,88800,0
|
|
20240628,184700,7376507200,88800,88800,88800,88800,0
|
|
20240628,184600,7376507200,88800,88800,88800,88800,0
|
|
20240628,184500,7376507200,88800,88800,88800,88800,0
|
|
20240628,184400,7376507200,88800,88800,88800,88800,0
|
|
20240628,184300,7376507200,88800,88800,88800,88800,0
|
|
20240628,184200,7376507200,88800,88800,88800,88800,0
|
|
20240628,184100,7376507200,88800,88800,88800,88800,0
|
|
20240628,184000,7376507200,88800,88800,88800,88800,0
|
|
20240628,183900,7376507200,88800,88800,88800,88800,0
|
|
20240628,183800,7376507200,88800,88800,88800,88800,0
|
|
20240628,183700,7376507200,88800,88800,88800,88800,0
|
|
20240628,183600,7376507200,88800,88800,88800,88800,0
|
|
20240628,183500,7376507200,88800,88800,88800,88800,0
|
|
20240628,183400,7376507200,88800,88800,88800,88800,0
|
|
20240628,183300,7376507200,88800,88800,88800,88800,0
|
|
20240628,183200,7376507200,88800,88800,88800,88800,0
|
|
20240628,183100,7376507200,88800,88800,88800,88800,0
|
|
20240628,183000,7376507200,88800,88800,88800,88800,0
|
|
20240628,182900,7376507200,88800,88800,88800,88800,0
|
|
20240628,182800,7376507200,88800,88800,88800,88800,0
|
|
20240628,182700,7376507200,88800,88800,88800,88800,0
|
|
20240628,182600,7376507200,88800,88800,88800,88800,0
|
|
20240628,182500,7376507200,88800,88800,88800,88800,0
|
|
20240628,182400,7376507200,88800,88800,88800,88800,0
|
|
20240628,182300,7376507200,88800,88800,88800,88800,0
|
|
20240628,182200,7376507200,88800,88800,88800,88800,0
|
|
20240628,182100,7376507200,88800,88800,88800,88800,12313
|
|
20240628,182000,7376507200,88800,88800,88800,88800,0
|
|
20240628,181900,7376507200,88800,88800,88800,88800,0
|
|
20240628,181800,7376507200,88800,88800,88800,88800,0
|
|
20240628,181700,7376507200,88800,88800,88800,88800,0
|
|
20240628,181600,7376507200,88800,88800,88800,88800,0
|
|
20240628,181500,7376507200,88800,88800,88800,88800,0
|
|
20240628,181400,7376507200,88800,88800,88800,88800,0
|
|
20240628,181300,7376507200,88800,88800,88800,88800,0
|
|
20240628,181200,7376507200,88800,88800,88800,88800,0
|
|
20240628,181100,7376507200,88800,88800,88800,88800,0
|
|
20240628,181000,7376507200,88800,88800,88800,88800,0
|
|
20240628,180900,7376507200,88800,88800,88800,88800,0
|
|
20240628,180800,7376507200,88800,88800,88800,88800,0
|
|
20240628,180700,7376507200,88800,88800,88800,88800,0
|
|
20240628,180600,7376507200,88800,88800,88800,88800,0
|
|
20240628,180500,7376507200,88800,88800,88800,88800,0
|
|
20240628,180400,7376507200,88800,88800,88800,88800,0
|
|
20240628,180300,7376507200,88800,88800,88800,88800,0
|
|
20240628,180200,7376507200,88800,88800,88800,88800,0
|
|
20240628,180100,7376507200,88800,88800,88800,88800,0
|
|
20240628,180000,7376507200,88800,88800,88800,88800,0
|
|
20240628,175900,7376507200,88800,88800,88800,88800,0
|
|
20240628,175800,7376507200,88800,88800,88800,88800,0
|
|
20240628,175700,7376507200,88800,88800,88800,88800,0
|
|
20240628,175600,7376507200,88800,88800,88800,88800,0
|
|
20240628,175500,7376507200,88800,88800,88800,88800,0
|
|
20240628,175400,7376507200,88800,88800,88800,88800,0
|
|
20240628,175300,7376507200,88800,88800,88800,88800,0
|
|
20240628,175200,7376507200,88800,88800,88800,88800,0
|
|
20240628,175100,7376507200,88800,88800,88800,88800,12313
|
|
20240628,175000,7376507200,88800,88800,88800,88800,0
|
|
20240628,174900,7376507200,88800,88800,88800,88800,0
|
|
20240628,174800,7376507200,88800,88800,88800,88800,0
|
|
20240628,174700,7376507200,88800,88800,88800,88800,0
|
|
20240628,174600,7376507200,88800,88800,88800,88800,0
|
|
20240628,174500,7376507200,88800,88800,88800,88800,0
|
|
20240628,174400,7376507200,88800,88800,88800,88800,0
|
|
20240628,174300,7376507200,88800,88800,88800,88800,0
|
|
20240628,174200,7376507200,88800,88800,88800,88800,0
|
|
20240628,174100,7376507200,88800,88800,88800,88800,0
|
|
20240628,174000,7376507200,88800,88800,88800,88800,0
|
|
20240628,173900,7376507200,88800,88800,88800,88800,0
|
|
20240628,173800,7376507200,88800,88800,88800,88800,0
|
|
20240628,173700,7376507200,88800,88800,88800,88800,0
|
|
20240628,173600,7376507200,88800,88800,88800,88800,0
|
|
20240628,173500,7376507200,88800,88800,88800,88800,0
|
|
20240628,173400,7376507200,88800,88800,88800,88800,0
|
|
20240628,173300,7376507200,88800,88800,88800,88800,0
|
|
20240628,173200,7376507200,88800,88800,88800,88800,0
|
|
20240628,173100,7376507200,88800,88800,88800,88800,0
|
|
20240628,173000,7376507200,88800,88800,88800,88800,0
|
|
20240628,172900,7376507200,88800,88800,88800,88800,0
|
|
20240628,172800,7376507200,88800,88800,88800,88800,0
|
|
20240628,172700,7376507200,88800,88800,88800,88800,0
|
|
20240628,172600,7376507200,88800,88800,88800,88800,0
|
|
20240628,172500,7376507200,88800,88800,88800,88800,0
|
|
20240628,172400,7376507200,88800,88800,88800,88800,0
|
|
20240628,172300,7376507200,88800,88800,88800,88800,0
|
|
20240628,172200,7376507200,88800,88800,88800,88800,0
|
|
20240628,172100,7376507200,88800,88800,88800,88800,12313
|
|
20240628,172000,7376507200,88800,88800,88800,88800,0
|
|
20240628,171900,7376507200,88800,88800,88800,88800,0
|
|
20240628,171800,7376507200,88800,88800,88800,88800,0
|
|
20240628,171700,7376507200,88800,88800,88800,88800,0
|
|
20240628,171600,7376507200,88800,88800,88800,88800,0
|
|
20240628,171500,7376507200,88800,88800,88800,88800,0
|
|
20240628,171400,7376507200,88800,88800,88800,88800,0
|
|
20240628,171300,7376507200,88800,88800,88800,88800,0
|
|
20240628,171200,7376507200,88800,88800,88800,88800,0
|
|
20240628,171100,7376507200,88800,88800,88800,88800,0
|
|
20240628,171000,7376507200,88800,88800,88800,88800,0
|
|
20240628,170900,7376507200,88800,88800,88800,88800,0
|
|
20240628,170800,7376507200,88800,88800,88800,88800,0
|
|
20240628,170700,7376507200,88800,88800,88800,88800,0
|
|
20240628,170600,7376507200,88800,88800,88800,88800,0
|
|
20240628,170500,7376507200,88800,88800,88800,88800,0
|
|
20240628,170400,7376507200,88800,88800,88800,88800,0
|
|
20240628,170300,7376507200,88800,88800,88800,88800,0
|
|
20240628,170200,7376507200,88800,88800,88800,88800,0
|
|
20240628,170100,7376507200,88800,88800,88800,88800,0
|
|
20240628,170000,7376507200,88800,88800,88800,88800,0
|
|
20240628,165900,7376507200,88800,88800,88800,88800,0
|
|
20240628,165800,7376507200,88800,88800,88800,88800,0
|
|
20240628,165700,7376507200,88800,88800,88800,88800,0
|
|
20240628,165600,7376507200,88800,88800,88800,88800,0
|
|
20240628,165500,7376507200,88800,88800,88800,88800,0
|
|
20240628,165400,7376507200,88800,88800,88800,88800,0
|
|
20240628,165300,7376507200,88800,88800,88800,88800,0
|
|
20240628,165200,7376507200,88800,88800,88800,88800,0
|
|
20240628,165100,7376507200,88800,88800,88800,88800,12313
|
|
20240628,165000,7376507200,88800,88800,88800,88800,0
|
|
20240628,164900,7376507200,88800,88800,88800,88800,0
|
|
20240628,164800,7376507200,88800,88800,88800,88800,0
|
|
20240628,164700,7376507200,88800,88800,88800,88800,0
|
|
20240628,164600,7376507200,88800,88800,88800,88800,0
|
|
20240628,164500,7376507200,88800,88800,88800,88800,0
|
|
20240628,164400,7376507200,88800,88800,88800,88800,0
|
|
20240628,164300,7376507200,88800,88800,88800,88800,0
|
|
20240628,164200,7376507200,88800,88800,88800,88800,0
|
|
20240628,164100,7376507200,88800,88800,88800,88800,0
|
|
20240628,164000,7376507200,88800,88800,88800,88800,0
|
|
20240628,163900,7376507200,88800,88800,88800,88800,0
|
|
20240628,163800,7376507200,88800,88800,88800,88800,0
|
|
20240628,163700,7376507200,88800,88800,88800,88800,0
|
|
20240628,163600,7376507200,88800,88800,88800,88800,0
|
|
20240628,163500,7376507200,88800,88800,88800,88800,0
|
|
20240628,163400,7376507200,88800,88800,88800,88800,0
|
|
20240628,163300,7376507200,88800,88800,88800,88800,0
|
|
20240628,163200,7376507200,88800,88800,88800,88800,0
|
|
20240628,163100,7376507200,88800,88800,88800,88800,0
|
|
20240628,163000,7376507200,88800,88800,88800,88800,0
|
|
20240628,162900,7376507200,88800,88800,88800,88800,0
|
|
20240628,162800,7376507200,88800,88800,88800,88800,0
|
|
20240628,162700,7376507200,88800,88800,88800,88800,0
|
|
20240628,162600,7376507200,88800,88800,88800,88800,0
|
|
20240628,162500,7376507200,88800,88800,88800,88800,0
|
|
20240628,162400,7376507200,88800,88800,88800,88800,0
|
|
20240628,162300,7376507200,88800,88800,88800,88800,0
|
|
20240628,162200,7376507200,88800,88800,88800,88800,0
|
|
20240628,162100,7376507200,88800,88800,88800,88800,12313
|
|
20240628,162000,7376507200,88800,88800,88800,88800,0
|
|
20240628,161900,7376507200,88800,88800,88800,88800,0
|
|
20240628,161800,7376507200,88800,88800,88800,88800,0
|
|
20240628,161700,7376507200,88800,88800,88800,88800,0
|
|
20240628,161600,7376507200,88800,88800,88800,88800,0
|
|
20240628,161500,7376507200,88800,88800,88800,88800,0
|
|
20240628,161400,7376507200,88800,88800,88800,88800,0
|
|
20240628,161300,7376507200,88800,88800,88800,88800,0
|
|
20240628,161200,7376507200,88800,88800,88800,88800,0
|
|
20240628,161100,7376507200,88800,88800,88800,88800,0
|
|
20240628,161000,7376507200,88800,88800,88800,88800,0
|
|
20240628,160900,7376507200,88800,88800,88800,88800,0
|
|
20240628,160800,7376507200,88800,88800,88800,88800,0
|
|
20240628,160700,7376507200,88800,88800,88800,88800,0
|
|
20240628,160600,7376507200,88800,88800,88800,88800,0
|
|
20240628,160500,7376507200,88800,88800,88800,88800,0
|
|
20240628,160400,7376507200,88800,88800,88800,88800,0
|
|
20240628,160300,7376507200,88800,88800,88800,88800,0
|
|
20240628,160200,7376507200,88800,88800,88800,88800,0
|
|
20240628,160100,7376507200,88800,88800,88800,88800,0
|
|
20240628,160000,7376507200,88800,88800,88800,88800,0
|
|
20240628,155900,7376507200,88800,88800,88800,88800,0
|
|
20240628,155800,7376507200,88800,88800,88800,88800,0
|
|
20240628,155700,7376507200,88800,88800,88800,88800,0
|
|
20240628,155600,7376507200,88800,88800,88800,88800,0
|
|
20240628,155500,7376507200,88800,88800,88800,88800,0
|
|
20240628,155400,7376507200,88800,88800,88800,88800,0
|
|
20240628,155300,7376507200,88800,88800,88800,88800,0
|
|
20240628,155200,7376507200,88800,88800,88800,88800,0
|
|
20240628,155100,7376507200,88800,88800,88800,88800,12313
|
|
20240628,155000,7376507200,88800,88800,88800,88800,0
|
|
20240628,154900,7376507200,88800,88800,88800,88800,0
|
|
20240628,154800,7376507200,88800,88800,88800,88800,0
|
|
20240628,154700,7376507200,88800,88800,88800,88800,0
|
|
20240628,154600,7376507200,88800,88800,88800,88800,0
|
|
20240628,154500,7376507200,88800,88800,88800,88800,0
|
|
20240628,154400,7376507200,88800,88800,88800,88800,0
|
|
20240628,154300,7376507200,88800,88800,88800,88800,0
|
|
20240628,154200,7376507200,88800,88800,88800,88800,0
|
|
20240628,154100,7376507200,88800,88800,88800,88800,0
|
|
20240628,154000,7376507200,88800,88800,88800,88800,0
|
|
20240628,153900,7376507200,88800,88800,88800,88800,0
|
|
20240628,153800,7376507200,88800,88800,88800,88800,0
|
|
20240628,153700,7376507200,88800,88800,88800,88800,0
|
|
20240628,153600,7376507200,88800,88800,88800,88800,0
|
|
20240628,153500,7376507200,88800,88800,88800,88800,0
|
|
20240628,153400,7376507200,88800,88800,88800,88800,0
|
|
20240628,153300,7376507200,88800,88800,88800,88800,0
|
|
20240628,153200,7376507200,88800,88800,88800,88800,0
|
|
20240628,153100,7376507200,88800,88800,88800,88800,0
|
|
20240628,153000,7376507200,88800,88800,88800,88800,12313
|
|
20240628,152900,6283112800,88000,88000,88000,88000,0
|
|
20240628,152800,6283112800,88000,88000,88000,88000,0
|
|
20240628,152700,6283112800,88000,88000,88000,88000,0
|
|
20240628,152600,6283112800,88000,88000,88000,88000,0
|
|
20240628,152500,6283112800,88000,88000,88000,88000,0
|
|
20240628,152400,6283112800,88000,88000,88000,88000,0
|
|
20240628,152300,6283112800,88000,88000,88000,88000,0
|
|
20240628,152200,6283112800,88000,88000,88000,88000,0
|
|
20240628,152100,6283112800,88000,88000,88000,88000,0
|
|
20240628,152000,6283112800,88000,88000,88000,88000,0
|
|
20240628,151900,6283112800,88000,88000,88100,87900,194
|
|
20240628,151800,6266039700,88000,88000,88000,87900,228
|
|
20240628,151700,6245982000,88000,88100,88100,87900,126
|
|
20240628,151600,6234889900,87900,88000,88000,87900,308
|
|
20240628,151500,6207799500,88000,87900,88000,87900,102
|
|
20240628,151400,6198827500,87900,88000,88000,87900,529
|
|
20240628,151300,6152328200,88000,87800,88000,87800,1096
|
|
20240628,151200,6055989900,87800,87800,87800,87800,195
|
|
20240628,151100,6038868900,87800,87900,87900,87800,41
|
|
20240628,151000,6035268900,87800,87800,87900,87700,528
|
|
20240628,150900,5988904100,87800,87700,87800,87700,164
|
|
20240628,150800,5974510900,87700,87700,87800,87700,441
|
|
20240628,150700,5935826400,87700,87600,87700,87600,524
|
|
20240628,150600,5889904400,87700,87600,87700,87600,165
|
|
20240628,150500,5875434600,87600,87700,87700,87600,505
|
|
20240628,150400,5831176800,87600,87700,87700,87600,522
|
|
20240628,150300,5785397900,87700,87700,87800,87700,514
|
|
20240628,150200,5740299400,87700,87800,87800,87700,10
|
|
20240628,150100,5739421500,87800,87700,87800,87700,80
|
|
20240628,150000,5732398600,87800,87800,87900,87800,239
|
|
20240628,145900,5711411100,87800,87800,87800,87700,186
|
|
20240628,145800,5695087800,88000,87800,88000,87700,492
|
|
20240628,145700,5651864800,87800,87800,88000,87700,1014
|
|
20240628,145600,5562885600,87800,87800,87900,87700,306
|
|
20240628,145500,5536018300,87700,87800,87900,87700,130
|
|
20240628,145400,5524609800,87800,87900,87900,87800,42
|
|
20240628,145300,5520922100,87900,87800,87900,87700,90
|
|
20240628,145200,5513028200,87800,87900,87900,87800,39
|
|
20240628,145100,5509603700,87700,87800,87800,87700,125
|
|
20240628,145000,5498634100,87700,87800,87800,87700,175
|
|
20240628,144900,5483271700,87800,87800,87800,87800,51
|
|
20240628,144800,5478793900,87800,87800,87900,87800,583
|
|
20240628,144700,5427605400,87900,87800,87900,87800,214
|
|
20240628,144600,5408809900,87800,87800,87800,87800,158
|
|
20240628,144500,5394937500,87800,87800,87800,87800,26
|
|
20240628,144400,5392654700,87800,87800,87900,87800,190
|
|
20240628,144300,5375960400,87800,87800,87800,87800,90
|
|
20240628,144200,5368058400,87800,87800,87800,87800,13
|
|
20240628,144100,5366917000,87800,87800,87900,87800,62
|
|
20240628,144000,5361473300,88000,87800,88000,87800,21
|
|
20240628,143900,5359628400,87800,87900,87900,87800,8
|
|
20240628,143800,5358925900,87900,87800,87900,87800,86
|
|
20240628,143700,5351371500,87900,87800,87900,87800,21
|
|
20240628,143600,5349526900,87800,87900,87900,87800,75
|
|
20240628,143500,5342935000,87900,87800,87900,87800,71
|
|
20240628,143400,5336698700,88000,88000,88000,88000,26
|
|
20240628,143300,5334410700,87800,88000,88000,87800,16
|
|
20240628,143200,5333004900,88000,88000,88000,87800,76
|
|
20240628,143100,5326323100,87800,88000,88100,87800,352
|
|
20240628,143000,5295345500,87900,87800,87900,87800,124
|
|
20240628,142900,5284446900,87900,87900,87900,87800,179
|
|
20240628,142800,5268724800,88000,87900,88000,87800,57
|
|
20240628,142700,5263711900,87800,87800,87800,87800,23
|
|
20240628,142600,5261692500,87900,87800,87900,87800,158
|
|
20240628,142500,5247811800,88000,87800,88000,87800,14
|
|
20240628,142400,5246582400,87900,87900,87900,87900,15
|
|
20240628,142300,5245263900,88000,87800,88000,87800,284
|
|
20240628,142200,5220316700,88000,88000,88000,88000,1
|
|
20240628,142100,5220228700,87800,87800,87800,87800,30
|
|
20240628,142000,5217594700,88000,87800,88000,87800,68
|
|
20240628,141900,5211622700,87800,87800,87800,87800,17
|
|
20240628,141800,5210130100,87800,87800,88000,87800,24
|
|
20240628,141700,5208022300,87800,87800,87800,87800,74
|
|
20240628,141600,5201525100,87900,87900,87900,87900,15
|
|
20240628,141500,5200206600,87900,87900,87900,87900,17
|
|
20240628,141400,5198712300,87900,87800,87900,87800,36
|
|
20240628,141300,5195551000,88100,87800,88100,87800,18
|
|
20240628,141200,5193968500,88100,88000,88100,88000,563
|
|
20240628,141100,5144400700,87800,87900,87900,87800,152
|
|
20240628,141000,5131045000,87800,87900,87900,87800,30
|
|
20240628,140900,5128409500,87900,87900,87900,87900,7
|
|
20240628,140800,5127794200,87800,87800,87900,87800,90
|
|
20240628,140700,5119889200,87900,87800,87900,87800,42
|
|
20240628,140600,5116201500,87800,87800,87900,87800,560
|
|
20240628,140500,5067033300,88000,87800,88000,87800,197
|
|
20240628,140400,5049736500,87800,87800,87800,87800,18
|
|
20240628,140300,5048156100,87900,87900,87900,87800,619
|
|
20240628,140200,4993807200,87800,87800,87800,87800,157
|
|
20240628,140100,4980022600,87800,87900,87900,87800,18
|
|
20240628,140000,4978441800,87900,88000,88000,87800,28
|
|
20240628,135900,4975983000,87900,87800,87900,87800,44
|
|
20240628,135800,4972118700,87900,87900,88000,87900,65
|
|
20240628,135700,4966403200,87900,87900,87900,87900,6
|
|
20240628,135600,4965875800,87800,87800,87800,87800,58
|
|
20240628,135500,4960783400,87800,87800,87800,87800,20
|
|
20240628,135400,4959027400,87800,87900,87900,87800,17
|
|
20240628,135300,4957533300,87900,88000,88000,87800,132
|
|
20240628,135200,4945930100,88000,87800,88000,87800,344
|
|
20240628,135100,4915708500,87800,87800,87800,87800,39
|
|
20240628,135000,4912284300,88000,87900,88000,87800,72
|
|
20240628,134900,4905959200,87900,87900,88000,87800,77
|
|
20240628,134800,4899191600,88000,87800,88000,87800,47
|
|
20240628,134700,4895059400,88000,87900,88000,87800,294
|
|
20240628,134600,4869200300,87900,88100,88100,87900,59
|
|
20240628,134500,4864006600,87900,87900,87900,87900,35
|
|
20240628,134400,4860930100,87900,87900,88000,87900,330
|
|
20240628,134300,4831901700,87900,87900,88000,87900,25
|
|
20240628,134200,4829704100,87900,87900,87900,87900,4
|
|
20240628,134100,4829352500,87900,87900,87900,87900,65
|
|
20240628,134000,4823639000,88000,87900,88000,87900,70
|
|
20240628,133900,4817481500,88000,87900,88000,87900,210
|
|
20240628,133800,4799022400,87800,87800,87900,87800,131
|
|
20240628,133700,4787516600,87800,87800,87900,87800,38
|
|
20240628,133600,4784180000,87800,87800,87800,87800,26
|
|
20240628,133500,4781897200,87800,87800,87800,87800,78
|
|
20240628,133400,4775048800,87800,87800,87800,87800,23
|
|
20240628,133300,4773029400,87900,87900,87900,87800,33
|
|
20240628,133200,4770129700,87800,87900,87900,87800,62
|
|
20240628,133100,4764685500,88000,88000,88000,88000,1
|
|
20240628,133000,4764597500,87800,87800,87900,87800,96
|
|
20240628,132900,4756162200,87900,87900,87900,87900,290
|
|
20240628,132800,4730671200,87900,88000,88000,87900,18
|
|
20240628,132700,4729088500,88000,87800,88000,87800,465
|
|
20240628,132600,4688216000,87800,87800,87800,87800,41
|
|
20240628,132500,4684616200,87900,87900,87900,87900,278
|
|
20240628,132400,4660180000,87900,87800,87900,87800,12
|
|
20240628,132300,4659126200,87900,87800,87900,87800,137
|
|
20240628,132200,4647088000,87800,87900,87900,87800,54
|
|
20240628,132100,4642346600,87800,87800,87800,87800,14
|
|
20240628,132000,4641117400,87800,87800,87800,87800,88
|
|
20240628,131900,4633391000,87800,87800,87800,87800,90
|
|
20240628,131800,4625489000,87900,87800,87900,87800,174
|
|
20240628,131700,4610200400,87800,87800,87900,87800,229
|
|
20240628,131600,4590085200,87900,87900,87900,87800,181
|
|
20240628,131500,4574182000,87800,87900,87900,87800,41
|
|
20240628,131400,4570582100,87800,88000,88000,87800,192
|
|
20240628,131300,4553705800,87900,88000,88000,87900,71
|
|
20240628,131200,4547459900,87900,87900,88000,87900,237
|
|
20240628,131100,4526605800,88000,87900,88000,87900,44
|
|
20240628,131000,4522737900,87900,87900,87900,87900,27
|
|
20240628,130900,4520364600,87900,87900,87900,87900,0
|
|
20240628,130800,4520364600,87900,87900,88100,87900,720
|
|
20240628,130700,4456966400,87900,87900,87900,87900,467
|
|
20240628,130600,4415917100,87900,87900,87900,87900,116
|
|
20240628,130500,4405720700,87900,87900,87900,87900,66
|
|
20240628,130400,4399919300,88000,87900,88000,87900,114
|
|
20240628,130300,4389897400,87900,88100,88100,87900,26
|
|
20240628,130200,4387611000,87900,88000,88100,87900,514
|
|
20240628,130100,4342358900,88000,88000,88000,87900,18
|
|
20240628,130000,4340776300,88000,88000,88000,87900,25
|
|
20240628,125900,4338578500,87900,87900,87900,87900,31
|
|
20240628,125800,4335853600,88000,88000,88000,87900,45
|
|
20240628,125700,4331897000,87900,87900,87900,87900,17
|
|
20240628,125600,4330402700,87900,88000,88000,87900,88
|
|
20240628,125500,4322661800,87900,87900,87900,87900,43
|
|
20240628,125400,4318882100,87900,87900,87900,87900,10
|
|
20240628,125300,4318003100,87900,87900,87900,87900,40
|
|
20240628,125200,4314487100,87900,88000,88000,87900,549
|
|
20240628,125100,4266226100,88000,88100,88100,88000,821
|
|
20240628,125000,4193976700,88000,88100,88100,88000,55
|
|
20240628,124900,4189136600,88100,88100,88100,88000,17
|
|
20240628,124800,4187639900,88200,88100,88200,88000,25
|
|
20240628,124700,4185438200,88000,88100,88200,88000,164
|
|
20240628,124600,4170994600,88100,88000,88100,88000,33
|
|
20240628,124500,4168088300,88000,88100,88100,88000,77
|
|
20240628,124400,4161310800,88000,88000,88000,88000,53
|
|
20240628,124300,4156646800,88000,88100,88100,88000,79
|
|
20240628,124200,4149687800,88100,88100,88100,88100,59
|
|
20240628,124100,4144489900,88100,88100,88100,88000,51
|
|
20240628,124000,4140000900,88000,88000,88100,88000,35
|
|
20240628,123900,4136919500,88000,88000,88000,88000,160
|
|
20240628,123800,4122839500,88000,88100,88100,88000,61
|
|
20240628,123700,4117471300,88000,88000,88000,88000,20
|
|
20240628,123600,4115711300,88000,88000,88000,88000,11
|
|
20240628,123500,4114743300,88000,88000,88200,88000,114
|
|
20240628,123400,4104705200,88100,88100,88100,88100,15
|
|
20240628,123300,4103383700,88000,88200,88200,88000,33
|
|
20240628,123200,4100478500,88000,88000,88100,88000,61
|
|
20240628,123100,4095109500,88000,88000,88000,88000,9
|
|
20240628,123000,4094317500,88000,87900,88100,87900,312
|
|
20240628,122900,4066833100,88000,88000,88000,88000,54
|
|
20240628,122800,4062081100,88000,88000,88100,88000,31
|
|
20240628,122700,4059352700,88000,87900,88100,87900,159
|
|
20240628,122600,4045361500,88000,88000,88100,88000,476
|
|
20240628,122500,4003473400,88000,88100,88100,88000,144
|
|
20240628,122400,3990788400,88100,88100,88100,88100,14
|
|
20240628,122300,3989555000,88100,88100,88200,88100,62
|
|
20240628,122200,3984092600,88100,88100,88100,88100,67
|
|
20240628,122100,3978189900,88000,88100,88100,88000,16
|
|
20240628,122000,3976780400,88000,88100,88100,88000,293
|
|
20240628,121900,3950972300,88100,88100,88200,88100,95
|
|
20240628,121800,3942600800,88100,88100,88100,88100,21
|
|
20240628,121700,3940750700,88100,88200,88200,88100,62
|
|
20240628,121600,3935288400,88100,88200,88200,88100,13
|
|
20240628,121500,3934143000,88100,88200,88200,88100,95
|
|
20240628,121400,3925766500,88100,88100,88200,88100,79
|
|
20240628,121300,3918805300,88200,88100,88200,88100,61
|
|
20240628,121200,3913431100,88100,88100,88100,88100,113
|
|
20240628,121100,3903475800,88100,88100,88100,88100,52
|
|
20240628,121000,3898894600,88100,88100,88100,88100,12
|
|
20240628,120900,3897837400,88200,88100,88200,88100,47
|
|
20240628,120800,3893696300,88100,88100,88100,88100,31
|
|
20240628,120700,3890965200,88100,88100,88200,88100,80
|
|
20240628,120600,3883912200,88200,88100,88200,88100,55
|
|
20240628,120500,3879062700,88100,88100,88200,88100,85
|
|
20240628,120400,3871574100,88100,88100,88100,88100,32
|
|
20240628,120300,3868754900,88100,88100,88100,88100,32
|
|
20240628,120200,3865935700,88100,88100,88100,88100,77
|
|
20240628,120100,3859152000,88100,88100,88200,88000,584
|
|
20240628,120000,3807736600,88000,88000,88100,88000,83
|
|
20240628,115900,3800431300,88000,88000,88000,88000,59
|
|
20240628,115800,3795239300,88100,88100,88100,88000,54
|
|
20240628,115700,3790485600,88100,88100,88200,88100,62
|
|
20240628,115600,3785023200,88000,88000,88000,88000,49
|
|
20240628,115500,3780711200,88000,88000,88100,88000,26
|
|
20240628,115400,3778423100,88100,88100,88100,88100,207
|
|
20240628,115300,3760186400,88200,88100,88200,88100,202
|
|
20240628,115200,3742390100,88100,88000,88100,88000,149
|
|
20240628,115100,3729265900,88000,88000,88100,88000,92
|
|
20240628,115000,3721164800,88000,88000,88100,87900,150
|
|
20240628,114900,3707968800,88000,88000,88100,88000,35
|
|
20240628,114800,3704888600,88000,88100,88200,87900,285
|
|
20240628,114700,3679775100,88100,88000,88100,87900,560
|
|
20240628,114600,3630499800,87900,87900,87900,87900,110
|
|
20240628,114500,3620830800,87900,88000,88000,87900,33
|
|
20240628,114400,3617929200,88000,87900,88000,87800,409
|
|
20240628,114300,3581969600,87800,87800,87800,87800,10
|
|
20240628,114200,3581091600,87800,87800,87800,87800,108
|
|
20240628,114100,3571609200,87800,87800,87800,87800,812
|
|
20240628,114000,3500315600,87800,87800,87800,87800,37
|
|
20240628,113900,3497067000,87800,87800,87800,87800,32
|
|
20240628,113800,3494257400,87800,87900,87900,87800,151
|
|
20240628,113700,3480998900,87900,87800,87900,87800,40
|
|
20240628,113600,3477483700,87900,87800,87900,87800,12
|
|
20240628,113500,3476429900,87900,87900,88000,87800,82
|
|
20240628,113400,3469227000,87800,88000,88000,87800,28
|
|
20240628,113300,3466768400,87800,87900,87900,87800,259
|
|
20240628,113200,3444005300,87800,87900,87900,87800,63
|
|
20240628,113100,3438473100,87800,87700,87900,87700,22
|
|
20240628,113000,3436542500,87800,87800,87800,87800,38
|
|
20240628,112900,3433206100,87700,87800,87800,87700,278
|
|
20240628,112800,3408801300,87800,87800,87800,87800,15
|
|
20240628,112700,3407484300,87800,87900,87900,87800,23
|
|
20240628,112600,3405464700,87800,87700,87800,87700,46
|
|
20240628,112500,3401427000,87700,87700,88000,87700,1039
|
|
20240628,112400,3310053100,87700,87700,87700,87700,18
|
|
20240628,112300,3308474500,87800,87800,87800,87800,43
|
|
20240628,112200,3304699100,87800,87800,87800,87800,27
|
|
20240628,112100,3302328500,87800,87800,87800,87800,22
|
|
20240628,112000,3300396900,87800,87800,87900,87800,63
|
|
20240628,111900,3294864500,87800,87700,87800,87700,243
|
|
20240628,111800,3273532500,87800,87800,87800,87700,61
|
|
20240628,111700,3268178200,87700,87700,87700,87700,41
|
|
20240628,111600,3264582500,87700,87800,87800,87700,13
|
|
20240628,111500,3263442100,87700,87700,87900,87700,69
|
|
20240628,111400,3257387400,87800,87800,87800,87700,169
|
|
20240628,111300,3242554000,87700,87700,87700,87700,43
|
|
20240628,111200,3238782900,87600,87600,87800,87600,132
|
|
20240628,111100,3227201900,87600,87500,87700,87500,70
|
|
20240628,111000,3221068100,87700,87700,87700,87500,20
|
|
20240628,110900,3219316100,87700,87600,87700,87500,236
|
|
20240628,110800,3198639000,87500,87500,87600,87500,116
|
|
20240628,110700,3188481800,87500,87500,87600,87500,240
|
|
20240628,110600,3167481300,87500,87500,87500,87500,16
|
|
20240628,110500,3166081300,87500,87600,87600,87500,74
|
|
20240628,110400,3159604200,87600,87500,87600,87500,30
|
|
20240628,110300,3156978100,87600,87400,87600,87400,48
|
|
20240628,110200,3152778300,87400,87500,87500,87400,80
|
|
20240628,110100,3145783200,87500,87500,87500,87400,30
|
|
20240628,110000,3143158900,87600,87600,87600,87400,292
|
|
20240628,105900,3117609200,87600,87600,87600,87600,50
|
|
20240628,105800,3113229200,87600,87600,87600,87600,6
|
|
20240628,105700,3112703600,87600,87600,87600,87400,88
|
|
20240628,105600,3105001800,87400,87600,87700,87400,686
|
|
20240628,105500,3045002400,87700,87600,87900,87600,173
|
|
20240628,105400,3029797200,87900,87600,87900,87600,325
|
|
20240628,105300,3001275100,87600,87600,87600,87600,56
|
|
20240628,105200,2996369500,87600,87800,87800,87600,23
|
|
20240628,105100,2994354500,87800,87600,87800,87600,41
|
|
20240628,105000,2990759500,87600,87700,87900,87500,397
|
|
20240628,104900,2955919000,87700,87500,87700,87500,550
|
|
20240628,104800,2907750300,87500,87400,87500,87400,44
|
|
20240628,104700,2903903700,87400,87500,87500,87400,294
|
|
20240628,104600,2878187600,87400,87300,87400,87300,36
|
|
20240628,104500,2875044400,87300,87300,87400,87300,30
|
|
20240628,104400,2872425100,87300,87300,87500,87300,627
|
|
20240628,104300,2817630000,87300,87400,87400,87300,50
|
|
20240628,104200,2813264800,87200,87300,87400,87200,296
|
|
20240628,104100,2787403800,87300,87200,87300,87200,184
|
|
20240628,104000,2771342800,87300,87300,87300,87200,143
|
|
20240628,103900,2758864900,87300,87300,87300,87200,107
|
|
20240628,103800,2749525000,87300,87200,87300,87200,140
|
|
20240628,103700,2737311100,87200,87200,87300,87200,57
|
|
20240628,103600,2732338800,87300,87300,87300,87200,36
|
|
20240628,103500,2729198800,87300,87300,87300,87200,67
|
|
20240628,103400,2723353700,87300,87300,87300,87200,38
|
|
20240628,103300,2720037400,87300,87300,87300,87200,190
|
|
20240628,103200,2703451400,87200,87200,87300,87200,71
|
|
20240628,103100,2697258800,87300,87200,87300,87200,24
|
|
20240628,103000,2695164800,87200,87200,87300,87200,242
|
|
20240628,102900,2674058900,87300,87300,87300,87200,133
|
|
20240628,102800,2662453400,87200,87300,87300,87200,201
|
|
20240628,102700,2644918900,87300,87300,87300,87200,348
|
|
20240628,102600,2614539700,87200,87200,87400,87200,182
|
|
20240628,102500,2598655400,87200,87300,87300,87200,119
|
|
20240628,102400,2588268700,87300,87300,87300,87200,167
|
|
20240628,102300,2573691100,87200,87300,87300,87200,43
|
|
20240628,102200,2569940500,87200,87300,87300,87200,190
|
|
20240628,102100,2553355300,87300,87200,87300,87200,31
|
|
20240628,102000,2550651700,87200,87300,87400,87200,224
|
|
20240628,101900,2531098500,87300,87300,87300,87200,598
|
|
20240628,101800,2478913000,87400,87300,87400,87300,45
|
|
20240628,101700,2474983400,87300,87300,87300,87300,69
|
|
20240628,101600,2468959700,87300,87300,87300,87200,88
|
|
20240628,101500,2461279900,87200,87200,87200,87200,77
|
|
20240628,101400,2454565500,87200,87500,87500,87200,1254
|
|
20240628,101300,2345116300,87400,87600,87600,87400,274
|
|
20240628,101200,2321161400,87500,87600,87600,87500,51
|
|
20240628,101100,2316695500,87600,87600,87700,87500,242
|
|
20240628,101000,2295499800,87500,87400,87500,87400,108
|
|
20240628,100900,2286051400,87400,87500,87500,87400,529
|
|
20240628,100800,2239766300,87500,87600,87600,87500,29
|
|
20240628,100700,2237228300,87500,87700,87700,87500,282
|
|
20240628,100600,2212532700,87700,87600,87700,87600,121
|
|
20240628,100500,2201930600,87700,87700,87700,87600,50
|
|
20240628,100400,2197548400,87700,87700,87700,87600,112
|
|
20240628,100300,2187735800,87600,87600,87600,87600,56
|
|
20240628,100200,2182830200,87600,87700,87700,87600,323
|
|
20240628,100100,2154504900,87600,87700,87700,87600,23
|
|
20240628,100000,2152489000,87600,87700,87700,87600,21
|
|
20240628,095900,2150648300,87700,87600,87700,87600,40
|
|
20240628,095800,2147140500,87600,87700,87700,87600,25
|
|
20240628,095700,2144949100,87700,87600,87700,87600,18
|
|
20240628,095600,2143371500,87700,87600,87700,87600,26
|
|
20240628,095500,2141092300,87700,87600,87700,87600,37
|
|
20240628,095400,2137849600,87600,87300,87600,87300,984
|
|
20240628,095300,2051821000,87300,87200,87300,87200,88
|
|
20240628,095200,2044140100,87300,87300,87300,87200,254
|
|
20240628,095100,2021966800,87400,87300,87400,87300,217
|
|
20240628,095000,2003017800,87300,87300,87300,87300,3
|
|
20240628,094900,2002755900,87300,87300,87300,87300,177
|
|
20240628,094800,1987303800,87200,87200,87300,87200,492
|
|
20240628,094700,1944358500,87300,87300,87300,87200,201
|
|
20240628,094600,1926825700,87200,87300,87300,87200,135
|
|
20240628,094500,1915041200,87300,87200,87300,87200,103
|
|
20240628,094400,1906050700,87200,87400,87400,87200,820
|
|
20240628,094300,1834482000,87400,87400,87400,87300,693
|
|
20240628,094200,1773963100,87400,87400,87400,87300,1985
|
|
20240628,094100,1600486200,87500,87800,87800,87500,5363
|
|
20240628,094000,1130886200,87700,87800,87800,87700,202
|
|
20240628,093900,1113170500,87800,87800,87800,87700,86
|
|
20240628,093800,1105627200,87800,87700,87800,87700,133
|
|
20240628,093700,1093962700,87700,87800,87800,87700,228
|
|
20240628,093600,1073966100,87700,87800,87800,87700,11
|
|
20240628,093500,1073000500,87800,87800,87800,87700,19
|
|
20240628,093400,1071333300,87700,87700,87800,87600,157
|
|
20240628,093300,1057566400,87700,87700,87700,87700,37
|
|
20240628,093200,1054321500,87600,87800,87800,87600,693
|
|
20240628,093100,993546400,87700,87800,87900,87700,50
|
|
20240628,093000,989157300,87800,87800,87800,87800,147
|
|
20240628,092900,976250700,87800,87900,87900,87800,4
|
|
20240628,092800,975899200,87800,87800,87800,87800,14
|
|
20240628,092700,974670000,87900,87800,88000,87800,34
|
|
20240628,092600,971679800,87900,87900,87900,87900,42
|
|
20240628,092500,967988000,87900,87700,87900,87700,56
|
|
20240628,092400,963070300,87800,87700,87800,87700,25
|
|
20240628,092300,960875500,87700,87800,87800,87700,216
|
|
20240628,092200,941913400,87800,87800,87800,87800,26
|
|
20240628,092100,939630600,87800,87900,87900,87700,765
|
|
20240628,092000,872508400,88000,88000,88100,87900,124
|
|
20240628,091900,861596500,88000,88000,88000,88000,59
|
|
20240628,091800,856404500,87800,88000,88000,87800,9
|
|
20240628,091700,855613100,87800,88000,88000,87800,416
|
|
20240628,091600,819081500,87900,87900,88000,87900,113
|
|
20240628,091500,809148700,87900,87900,87900,87800,77
|
|
20240628,091400,802380500,87900,87900,87900,87800,67
|
|
20240628,091300,796493800,87800,88000,88000,87800,33
|
|
20240628,091200,793590700,87700,87700,88000,87700,200
|
|
20240628,091100,776041300,87700,87600,87700,87600,357
|
|
20240628,091000,744744100,87500,87600,87600,87500,118
|
|
20240628,090900,734412900,87600,88000,88000,87500,600
|
|
20240628,090800,681747700,87900,88400,88400,87900,900
|
|
20240628,090700,602430200,88400,88400,88400,88300,63
|
|
20240628,090600,596861100,88300,87900,88400,87800,371
|
|
20240628,090500,564172400,87600,87500,87700,87500,118
|
|
20240628,090400,553845100,87500,87700,87700,87400,841
|
|
20240628,090300,480297500,87700,87700,88000,87500,940
|
|
20240628,090200,397924100,87700,88300,88300,87400,3007
|
|
20240628,090100,133564700,88300,88300,88400,88200,348
|
|
20240628,090000,102840400,88300,88100,88500,88100,1154
|