596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185300,12881292200,78100,78100,78100,78100,4098
|
|
20240625,185200,12881292200,78100,78100,78100,78100,0
|
|
20240625,185100,12881292200,78100,78100,78100,78100,0
|
|
20240625,185000,12881292200,78100,78100,78100,78100,0
|
|
20240625,184900,12881292200,78100,78100,78100,78100,0
|
|
20240625,184800,12881292200,78100,78100,78100,78100,0
|
|
20240625,184700,12881292200,78100,78100,78100,78100,0
|
|
20240625,184600,12881292200,78100,78100,78100,78100,0
|
|
20240625,184500,12881292200,78100,78100,78100,78100,0
|
|
20240625,184400,12881292200,78100,78100,78100,78100,0
|
|
20240625,184300,12881292200,78100,78100,78100,78100,0
|
|
20240625,184200,12881292200,78100,78100,78100,78100,0
|
|
20240625,184100,12881292200,78100,78100,78100,78100,0
|
|
20240625,184000,12881292200,78100,78100,78100,78100,0
|
|
20240625,183900,12881292200,78100,78100,78100,78100,0
|
|
20240625,183800,12881292200,78100,78100,78100,78100,0
|
|
20240625,183700,12881292200,78100,78100,78100,78100,0
|
|
20240625,183600,12881292200,78100,78100,78100,78100,0
|
|
20240625,183500,12881292200,78100,78100,78100,78100,0
|
|
20240625,183400,12881292200,78100,78100,78100,78100,0
|
|
20240625,183300,12881292200,78100,78100,78100,78100,0
|
|
20240625,183200,12881292200,78100,78100,78100,78100,0
|
|
20240625,183100,12881292200,78100,78100,78100,78100,0
|
|
20240625,183000,12881292200,78100,78100,78100,78100,0
|
|
20240625,182900,12881292200,78100,78100,78100,78100,0
|
|
20240625,182800,12881292200,78100,78100,78100,78100,0
|
|
20240625,182700,12881292200,78100,78100,78100,78100,0
|
|
20240625,182600,12881292200,78100,78100,78100,78100,0
|
|
20240625,182500,12881292200,78100,78100,78100,78100,0
|
|
20240625,182400,12881292200,78100,78100,78100,78100,0
|
|
20240625,182300,12881292200,78100,78100,78100,78100,4098
|
|
20240625,182200,12881292200,78100,78100,78100,78100,0
|
|
20240625,182100,12881292200,78100,78100,78100,78100,0
|
|
20240625,182000,12881292200,78100,78100,78100,78100,0
|
|
20240625,181900,12881292200,78100,78100,78100,78100,0
|
|
20240625,181800,12881292200,78100,78100,78100,78100,0
|
|
20240625,181700,12881292200,78100,78100,78100,78100,0
|
|
20240625,181600,12881292200,78100,78100,78100,78100,0
|
|
20240625,181500,12881292200,78100,78100,78100,78100,0
|
|
20240625,181400,12881292200,78100,78100,78100,78100,0
|
|
20240625,181300,12881292200,78100,78100,78100,78100,0
|
|
20240625,181200,12881292200,78100,78100,78100,78100,0
|
|
20240625,181100,12881292200,78100,78100,78100,78100,0
|
|
20240625,181000,12881292200,78100,78100,78100,78100,0
|
|
20240625,180900,12881292200,78100,78100,78100,78100,0
|
|
20240625,180800,12881292200,78100,78100,78100,78100,0
|
|
20240625,180700,12881292200,78100,78100,78100,78100,0
|
|
20240625,180600,12881292200,78100,78100,78100,78100,0
|
|
20240625,180500,12881292200,78100,78100,78100,78100,0
|
|
20240625,180400,12881292200,78100,78100,78100,78100,0
|
|
20240625,180300,12881292200,78100,78100,78100,78100,0
|
|
20240625,180200,12881292200,78100,78100,78100,78100,0
|
|
20240625,180100,12881292200,78100,78100,78100,78100,0
|
|
20240625,180000,12881292200,78100,78100,78100,78100,0
|
|
20240625,175900,12881292200,78100,78100,78100,78100,0
|
|
20240625,175800,12881292200,78100,78100,78100,78100,0
|
|
20240625,175700,12881292200,78100,78100,78100,78100,0
|
|
20240625,175600,12881292200,78100,78100,78100,78100,0
|
|
20240625,175500,12881292200,78100,78100,78100,78100,0
|
|
20240625,175400,12881292200,78100,78100,78100,78100,0
|
|
20240625,175300,12881292200,78100,78100,78100,78100,4098
|
|
20240625,175200,12881292200,78100,78100,78100,78100,0
|
|
20240625,175100,12881292200,78100,78100,78100,78100,0
|
|
20240625,175000,12881292200,78100,78100,78100,78100,0
|
|
20240625,174900,12881292200,78100,78100,78100,78100,0
|
|
20240625,174800,12881292200,78100,78100,78100,78100,0
|
|
20240625,174700,12881292200,78100,78100,78100,78100,0
|
|
20240625,174600,12881292200,78100,78100,78100,78100,0
|
|
20240625,174500,12881292200,78100,78100,78100,78100,0
|
|
20240625,174400,12881292200,78100,78100,78100,78100,0
|
|
20240625,174300,12881292200,78100,78100,78100,78100,0
|
|
20240625,174200,12881292200,78100,78100,78100,78100,0
|
|
20240625,174100,12881292200,78100,78100,78100,78100,0
|
|
20240625,174000,12881292200,78100,78100,78100,78100,0
|
|
20240625,173900,12881292200,78100,78100,78100,78100,0
|
|
20240625,173800,12881292200,78100,78100,78100,78100,0
|
|
20240625,173700,12881292200,78100,78100,78100,78100,0
|
|
20240625,173600,12881292200,78100,78100,78100,78100,0
|
|
20240625,173500,12881292200,78100,78100,78100,78100,0
|
|
20240625,173400,12881292200,78100,78100,78100,78100,0
|
|
20240625,173300,12881292200,78100,78100,78100,78100,0
|
|
20240625,173200,12881292200,78100,78100,78100,78100,0
|
|
20240625,173100,12881292200,78100,78100,78100,78100,0
|
|
20240625,173000,12881292200,78100,78100,78100,78100,0
|
|
20240625,172900,12881292200,78100,78100,78100,78100,0
|
|
20240625,172800,12881292200,78100,78100,78100,78100,0
|
|
20240625,172700,12881292200,78100,78100,78100,78100,0
|
|
20240625,172600,12881292200,78100,78100,78100,78100,0
|
|
20240625,172500,12881292200,78100,78100,78100,78100,0
|
|
20240625,172400,12881292200,78100,78100,78100,78100,0
|
|
20240625,172300,12881292200,78100,78100,78100,78100,4098
|
|
20240625,172200,12881292200,78100,78100,78100,78100,0
|
|
20240625,172100,12881292200,78100,78100,78100,78100,0
|
|
20240625,172000,12881292200,78100,78100,78100,78100,0
|
|
20240625,171900,12881292200,78100,78100,78100,78100,0
|
|
20240625,171800,12881292200,78100,78100,78100,78100,0
|
|
20240625,171700,12881292200,78100,78100,78100,78100,0
|
|
20240625,171600,12881292200,78100,78100,78100,78100,0
|
|
20240625,171500,12881292200,78100,78100,78100,78100,0
|
|
20240625,171400,12881292200,78100,78100,78100,78100,0
|
|
20240625,171300,12881292200,78100,78100,78100,78100,0
|
|
20240625,171200,12881292200,78100,78100,78100,78100,0
|
|
20240625,171100,12881292200,78100,78100,78100,78100,0
|
|
20240625,171000,12881292200,78100,78100,78100,78100,0
|
|
20240625,170900,12881292200,78100,78100,78100,78100,0
|
|
20240625,170800,12881292200,78100,78100,78100,78100,0
|
|
20240625,170700,12881292200,78100,78100,78100,78100,0
|
|
20240625,170600,12881292200,78100,78100,78100,78100,0
|
|
20240625,170500,12881292200,78100,78100,78100,78100,0
|
|
20240625,170400,12881292200,78100,78100,78100,78100,0
|
|
20240625,170300,12881292200,78100,78100,78100,78100,0
|
|
20240625,170200,12881292200,78100,78100,78100,78100,0
|
|
20240625,170100,12881292200,78100,78100,78100,78100,0
|
|
20240625,170000,12881292200,78100,78100,78100,78100,0
|
|
20240625,165900,12881292200,78100,78100,78100,78100,0
|
|
20240625,165800,12881292200,78100,78100,78100,78100,0
|
|
20240625,165700,12881292200,78100,78100,78100,78100,0
|
|
20240625,165600,12881292200,78100,78100,78100,78100,0
|
|
20240625,165500,12881292200,78100,78100,78100,78100,0
|
|
20240625,165400,12881292200,78100,78100,78100,78100,0
|
|
20240625,165300,12881292200,78100,78100,78100,78100,4098
|
|
20240625,165200,12881292200,78100,78100,78100,78100,0
|
|
20240625,165100,12881292200,78100,78100,78100,78100,0
|
|
20240625,165000,12881292200,78100,78100,78100,78100,0
|
|
20240625,164900,12881292200,78100,78100,78100,78100,0
|
|
20240625,164800,12881292200,78100,78100,78100,78100,0
|
|
20240625,164700,12881292200,78100,78100,78100,78100,0
|
|
20240625,164600,12881292200,78100,78100,78100,78100,0
|
|
20240625,164500,12881292200,78100,78100,78100,78100,0
|
|
20240625,164400,12881292200,78100,78100,78100,78100,0
|
|
20240625,164300,12881292200,78100,78100,78100,78100,0
|
|
20240625,164200,12881292200,78100,78100,78100,78100,0
|
|
20240625,164100,12881292200,78100,78100,78100,78100,0
|
|
20240625,164000,12881292200,78100,78100,78100,78100,0
|
|
20240625,163900,12881292200,78100,78100,78100,78100,0
|
|
20240625,163800,12881292200,78100,78100,78100,78100,0
|
|
20240625,163700,12881292200,78100,78100,78100,78100,0
|
|
20240625,163600,12881292200,78100,78100,78100,78100,0
|
|
20240625,163500,12881292200,78100,78100,78100,78100,0
|
|
20240625,163400,12881292200,78100,78100,78100,78100,0
|
|
20240625,163300,12881292200,78100,78100,78100,78100,0
|
|
20240625,163200,12881292200,78100,78100,78100,78100,0
|
|
20240625,163100,12881292200,78100,78100,78100,78100,0
|
|
20240625,163000,12881292200,78100,78100,78100,78100,0
|
|
20240625,162900,12881292200,78100,78100,78100,78100,0
|
|
20240625,162800,12881292200,78100,78100,78100,78100,0
|
|
20240625,162700,12881292200,78100,78100,78100,78100,0
|
|
20240625,162600,12881292200,78100,78100,78100,78100,0
|
|
20240625,162500,12881292200,78100,78100,78100,78100,0
|
|
20240625,162400,12881292200,78100,78100,78100,78100,0
|
|
20240625,162300,12881292200,78100,78100,78100,78100,4098
|
|
20240625,162200,12881292200,78100,78100,78100,78100,0
|
|
20240625,162100,12881292200,78100,78100,78100,78100,0
|
|
20240625,162000,12881292200,78100,78100,78100,78100,0
|
|
20240625,161900,12881292200,78100,78100,78100,78100,0
|
|
20240625,161800,12881292200,78100,78100,78100,78100,0
|
|
20240625,161700,12881292200,78100,78100,78100,78100,0
|
|
20240625,161600,12881292200,78100,78100,78100,78100,0
|
|
20240625,161500,12881292200,78100,78100,78100,78100,0
|
|
20240625,161400,12881292200,78100,78100,78100,78100,0
|
|
20240625,161300,12881292200,78100,78100,78100,78100,0
|
|
20240625,161200,12881292200,78100,78100,78100,78100,0
|
|
20240625,161100,12881292200,78100,78100,78100,78100,0
|
|
20240625,161000,12881292200,78100,78100,78100,78100,0
|
|
20240625,160900,12881292200,78100,78100,78100,78100,0
|
|
20240625,160800,12881292200,78100,78100,78100,78100,0
|
|
20240625,160700,12881292200,78100,78100,78100,78100,0
|
|
20240625,160600,12881292200,78100,78100,78100,78100,0
|
|
20240625,160500,12881292200,78100,78100,78100,78100,0
|
|
20240625,160400,12881292200,78100,78100,78100,78100,0
|
|
20240625,160300,12881292200,78100,78100,78100,78100,0
|
|
20240625,160200,12881292200,78100,78100,78100,78100,0
|
|
20240625,160100,12881292200,78100,78100,78100,78100,0
|
|
20240625,160000,12881292200,78100,78100,78100,78100,0
|
|
20240625,155900,12881292200,78100,78100,78100,78100,0
|
|
20240625,155800,12881292200,78100,78100,78100,78100,0
|
|
20240625,155700,12881292200,78100,78100,78100,78100,0
|
|
20240625,155600,12881292200,78100,78100,78100,78100,0
|
|
20240625,155500,12881292200,78100,78100,78100,78100,0
|
|
20240625,155400,12881292200,78100,78100,78100,78100,0
|
|
20240625,155300,12881292200,78100,78100,78100,78100,4098
|
|
20240625,155200,12881292200,78100,78100,78100,78100,0
|
|
20240625,155100,12881292200,78100,78100,78100,78100,0
|
|
20240625,155000,12881292200,78100,78100,78100,78100,0
|
|
20240625,154900,12881292200,78100,78100,78100,78100,0
|
|
20240625,154800,12881292200,78100,78100,78100,78100,0
|
|
20240625,154700,12881292200,78100,78100,78100,78100,0
|
|
20240625,154600,12881292200,78100,78100,78100,78100,0
|
|
20240625,154500,12881292200,78100,78100,78100,78100,0
|
|
20240625,154400,12881292200,78100,78100,78100,78100,0
|
|
20240625,154300,12881292200,78100,78100,78100,78100,0
|
|
20240625,154200,12881292200,78100,78100,78100,78100,0
|
|
20240625,154100,12881292200,78100,78100,78100,78100,0
|
|
20240625,154000,12881292200,78100,78100,78100,78100,0
|
|
20240625,153900,12881292200,78100,78100,78100,78100,0
|
|
20240625,153800,12881292200,78100,78100,78100,78100,0
|
|
20240625,153700,12881292200,78100,78100,78100,78100,0
|
|
20240625,153600,12881292200,78100,78100,78100,78100,0
|
|
20240625,153500,12881292200,78100,78100,78100,78100,0
|
|
20240625,153400,12881292200,78100,78100,78100,78100,0
|
|
20240625,153300,12881292200,78100,78100,78100,78100,0
|
|
20240625,153200,12881292200,78100,78100,78100,78100,0
|
|
20240625,153100,12881292200,78100,78100,78100,78100,0
|
|
20240625,153000,12881292200,78100,78100,78100,78100,4098
|
|
20240625,152900,12561238400,78800,78800,78800,78800,0
|
|
20240625,152800,12561238400,78800,78800,78800,78800,0
|
|
20240625,152700,12561238400,78800,78800,78800,78800,0
|
|
20240625,152600,12561238400,78800,78800,78800,78800,0
|
|
20240625,152500,12561238400,78800,78800,78800,78800,0
|
|
20240625,152400,12561238400,78800,78800,78800,78800,0
|
|
20240625,152300,12561238400,78800,78800,78800,78800,0
|
|
20240625,152200,12561238400,78800,78800,78800,78800,0
|
|
20240625,152100,12561238400,78800,78800,78800,78800,0
|
|
20240625,152000,12561238400,78800,78800,78800,78800,0
|
|
20240625,151900,12561238400,78800,78900,79000,78700,906
|
|
20240625,151800,12489826100,78700,78600,79000,78600,1338
|
|
20240625,151700,12384430000,78600,78600,78600,78500,463
|
|
20240625,151600,12348051100,78600,78600,78600,78500,585
|
|
20240625,151500,12302093900,78600,78600,78700,78500,724
|
|
20240625,151400,12245185800,78600,78400,78600,78400,123
|
|
20240625,151300,12235530400,78400,78600,78600,78400,524
|
|
20240625,151200,12194391000,78600,78600,78600,78500,427
|
|
20240625,151100,12160853500,78700,78700,78800,78700,872
|
|
20240625,151000,12092160700,78700,78900,79100,78700,761
|
|
20240625,150900,12032203600,78900,78500,79200,78400,3975
|
|
20240625,150800,11718975500,78400,78300,78400,78300,1154
|
|
20240625,150700,11628538300,78300,78400,78400,78200,710
|
|
20240625,150600,11572932600,78400,78300,78500,78300,1627
|
|
20240625,150500,11445309300,78300,78200,78300,78100,478
|
|
20240625,150400,11407937100,78000,77900,78300,77900,896
|
|
20240625,150300,11337969600,78000,77800,78000,77800,218
|
|
20240625,150200,11320979200,77800,78000,78000,77800,675
|
|
20240625,150100,11268369800,78100,78300,78300,78100,126
|
|
20240625,150000,11258516600,78200,78000,78300,78000,236
|
|
20240625,145900,11240049300,78000,78400,78400,78000,441
|
|
20240625,145800,11205576700,78400,78200,78400,78100,252
|
|
20240625,145700,11185878400,78200,78000,78600,78000,1554
|
|
20240625,145600,11064126600,77900,77900,78000,77900,109
|
|
20240625,145500,11055634400,77800,77800,78200,77800,1110
|
|
20240625,145400,10969140700,77800,77700,78000,77600,1146
|
|
20240625,145300,10879914000,77600,77700,77900,77500,298
|
|
20240625,145200,10856742900,77700,77300,77700,77300,327
|
|
20240625,145100,10831395200,77400,77300,77400,77300,103
|
|
20240625,145000,10823425200,77300,77200,77300,77200,44
|
|
20240625,144900,10820024600,77400,77200,77400,77200,399
|
|
20240625,144800,10789211500,77200,77200,77200,77200,127
|
|
20240625,144700,10779407100,77300,77200,77300,77200,52
|
|
20240625,144600,10775388600,77300,77300,77300,77200,294
|
|
20240625,144500,10752663000,77300,77300,77400,77200,107
|
|
20240625,144400,10744392800,77300,77300,77300,77300,21
|
|
20240625,144300,10742769500,77300,77300,77400,77300,295
|
|
20240625,144200,10719963700,77400,77400,77400,77400,169
|
|
20240625,144100,10706883100,77400,77400,77400,77300,304
|
|
20240625,144000,10683354800,77300,77300,77400,77300,55
|
|
20240625,143900,10679100100,77300,77300,77300,77200,102
|
|
20240625,143800,10671216000,77300,77300,77300,77300,108
|
|
20240625,143700,10662867600,77200,77200,77300,77200,44
|
|
20240625,143600,10659468600,77200,77200,77200,77200,162
|
|
20240625,143500,10646962200,77200,77200,77200,77200,21
|
|
20240625,143400,10645341000,77200,77300,77300,77200,33
|
|
20240625,143300,10642791900,77200,77200,77200,77100,131
|
|
20240625,143200,10632689800,77200,77200,77300,77200,156
|
|
20240625,143100,10620646200,77400,77200,77400,77100,162
|
|
20240625,143000,10608140300,77100,77100,77200,77100,267
|
|
20240625,142900,10587551200,77100,77100,77200,77100,118
|
|
20240625,142800,10578453100,77100,77100,77200,77100,84
|
|
20240625,142700,10571972800,77200,77100,77200,77100,1153
|
|
20240625,142600,10483074200,77100,77200,77200,77100,71
|
|
20240625,142500,10477597200,77100,77300,77400,77100,1024
|
|
20240625,142400,10398526900,77300,77300,77400,77300,165
|
|
20240625,142300,10385770800,77300,77300,77300,77300,32
|
|
20240625,142200,10383297200,77300,77300,77300,77300,65
|
|
20240625,142100,10378272700,77400,77300,77400,77300,31
|
|
20240625,142000,10375875300,77400,77300,77400,77300,103
|
|
20240625,141900,10367909800,77400,77400,77400,77400,3
|
|
20240625,141800,10367677600,77300,77200,77300,77200,407
|
|
20240625,141700,10336240900,77200,77300,77400,77200,58
|
|
20240625,141600,10331757800,77300,77300,77300,77200,1043
|
|
20240625,141500,10251234100,77300,77300,77300,77200,218
|
|
20240625,141400,10234385600,77200,77400,77400,77200,163
|
|
20240625,141300,10221790800,77300,77300,77300,77300,323
|
|
20240625,141200,10196822900,77300,77300,77400,77300,104
|
|
20240625,141100,10188781200,77300,77400,77400,77300,70
|
|
20240625,141000,10183368600,77300,77200,77400,77200,75
|
|
20240625,140900,10177571400,77200,77400,77500,77200,475
|
|
20240625,140800,10140870300,77400,77500,77500,77400,97
|
|
20240625,140700,10133361100,77500,77400,77500,77400,23
|
|
20240625,140600,10131579300,77400,77300,77400,77300,89
|
|
20240625,140500,10124691300,77400,77400,77500,77200,2594
|
|
20240625,140400,9924111400,77400,77400,77500,77400,23
|
|
20240625,140300,9922329600,77400,77400,77400,77400,6
|
|
20240625,140200,9921865200,77400,77400,77500,77300,149
|
|
20240625,140100,9910335400,77400,77400,77500,77400,159
|
|
20240625,140000,9898024300,77400,77700,77700,77300,2762
|
|
20240625,135900,9683872500,77800,77800,77800,77700,140
|
|
20240625,135800,9672983200,77700,77700,77800,77700,120
|
|
20240625,135700,9663651700,77800,77800,77800,77700,47
|
|
20240625,135600,9659998100,77800,77700,77800,77700,64
|
|
20240625,135500,9655025100,77700,77800,77800,77700,53
|
|
20240625,135400,9650906800,77800,77800,77800,77700,54
|
|
20240625,135300,9646709200,77700,77700,77700,77700,45
|
|
20240625,135200,9643212700,77700,77700,77700,77700,71
|
|
20240625,135100,9637696000,77700,77800,77800,77700,48
|
|
20240625,135000,9633964700,77800,77800,77900,77700,344
|
|
20240625,134900,9607184400,77800,77800,77800,77600,172
|
|
20240625,134800,9593807200,77700,77700,77700,77600,58
|
|
20240625,134700,9589303500,77700,77600,77700,77600,80
|
|
20240625,134600,9583090800,77600,77600,77600,77600,20
|
|
20240625,134500,9581538800,77600,77600,77600,77600,29
|
|
20240625,134400,9579288400,77600,77700,77700,77600,88
|
|
20240625,134300,9572453000,77700,77600,77700,77600,16
|
|
20240625,134200,9571210400,77600,77600,77600,77600,148
|
|
20240625,134100,9559725600,77600,77700,77800,77600,103
|
|
20240625,134000,9551724900,77800,77800,77800,77600,186
|
|
20240625,133900,9537258300,77700,77600,77700,77600,236
|
|
20240625,133800,9518921600,77600,77600,77600,77600,75
|
|
20240625,133700,9513101600,77600,77600,77700,77500,405
|
|
20240625,133600,9481673700,77600,77600,77600,77600,52
|
|
20240625,133500,9477638500,77600,77700,77700,77600,221
|
|
20240625,133400,9460487600,77700,77600,77700,77600,35
|
|
20240625,133300,9457770100,77600,77600,77600,77600,78
|
|
20240625,133200,9451717300,77600,77700,77700,77600,29
|
|
20240625,133100,9449466600,77600,77600,77700,77600,58
|
|
20240625,133000,9444964200,77600,77500,77600,77500,115
|
|
20240625,132900,9436043500,77500,77600,77700,77500,228
|
|
20240625,132800,9418354300,77600,77600,77700,77600,64
|
|
20240625,132700,9413386400,77800,77700,77800,77600,438
|
|
20240625,132600,9379325700,77700,77800,77800,77700,109
|
|
20240625,132500,9370854200,77800,77600,77800,77600,166
|
|
20240625,132400,9357958800,77600,77500,77700,77500,282
|
|
20240625,132300,9336063700,77500,77500,77500,77500,75
|
|
20240625,132200,9330251200,77500,77500,77500,77500,23
|
|
20240625,132100,9328468700,77600,77600,77600,77500,65
|
|
20240625,132000,9323429200,77600,77400,77600,77400,80
|
|
20240625,131900,9317230800,77400,77400,77600,77400,214
|
|
20240625,131800,9300666500,77400,77600,77600,77400,597
|
|
20240625,131700,9254413400,77600,77600,77600,77600,40
|
|
20240625,131600,9251309400,77600,77600,77700,77600,35
|
|
20240625,131500,9248590400,77600,77600,77600,77600,91
|
|
20240625,131400,9241528800,77600,77500,77600,77500,171
|
|
20240625,131300,9228269800,77500,77500,77500,77500,16
|
|
20240625,131200,9227029800,77500,77500,77500,77400,124
|
|
20240625,131100,9217421400,77500,77500,77500,77400,163
|
|
20240625,131000,9204800700,77400,77400,77400,77400,105
|
|
20240625,130900,9196673700,77500,77400,77500,77400,29
|
|
20240625,130800,9194426800,77400,77400,77500,77400,87
|
|
20240625,130700,9187690500,77400,77300,77400,77300,236
|
|
20240625,130600,9169426100,77300,77300,77300,77300,23
|
|
20240625,130500,9167648200,77300,77400,77400,77300,55
|
|
20240625,130400,9163395000,77300,77400,77400,77300,76
|
|
20240625,130300,9157516900,77400,77400,77400,77400,92
|
|
20240625,130200,9150396100,77300,77300,77400,77300,84
|
|
20240625,130100,9143900300,77300,77300,77400,77300,84
|
|
20240625,130000,9137405500,77300,77300,77400,77300,567
|
|
20240625,125900,9093576300,77300,77500,77500,77300,320
|
|
20240625,125800,9068810700,77500,77500,77600,77500,289
|
|
20240625,125700,9046395800,77400,77400,77500,77400,635
|
|
20240625,125600,8997244800,77400,77400,77500,77400,82
|
|
20240625,125500,8990896700,77400,77400,77500,77400,143
|
|
20240625,125400,8979827000,77400,77500,77500,77400,825
|
|
20240625,125300,8915932400,77500,77500,77600,77500,200
|
|
20240625,125200,8900432100,77500,77600,77600,77500,15
|
|
20240625,125100,8899269500,77600,77500,77600,77500,92
|
|
20240625,125000,8892137700,77500,77500,77600,77500,78
|
|
20240625,124900,8886090300,77500,77600,77600,77500,10
|
|
20240625,124800,8885314600,77500,77500,77600,77500,37
|
|
20240625,124700,8882445600,77500,77500,77500,77500,62
|
|
20240625,124600,8877640600,77500,77600,77600,77500,134
|
|
20240625,124500,8867251000,77600,77600,77700,77600,48
|
|
20240625,124400,8863523600,77600,77700,77700,77600,109
|
|
20240625,124300,8855060300,77700,77600,77700,77600,26
|
|
20240625,124200,8853040200,77600,77600,77700,77600,40
|
|
20240625,124100,8849935200,77600,77600,77700,77600,125
|
|
20240625,124000,8840233700,77500,77500,77600,77500,119
|
|
20240625,123900,8831004200,77500,77500,77600,77500,93
|
|
20240625,123800,8823795300,77500,77500,77600,77500,44
|
|
20240625,123700,8820382700,77500,77500,77600,77500,56
|
|
20240625,123600,8816041700,77500,77500,77500,77500,31
|
|
20240625,123500,8813639200,77500,77500,77600,77500,1148
|
|
20240625,123400,8724666700,77500,77700,77800,77500,990
|
|
20240625,123300,8647793400,77700,77700,77800,77700,29
|
|
20240625,123200,8645540000,77700,77800,77800,77700,38
|
|
20240625,123100,8642585800,77800,77700,77800,77700,162
|
|
20240625,123000,8629985400,77700,77700,77800,77700,81
|
|
20240625,122900,8623687100,77700,77700,77700,77700,26
|
|
20240625,122800,8621666900,77700,77700,77800,77700,107
|
|
20240625,122700,8613351500,77700,77700,77800,77700,61
|
|
20240625,122600,8608611600,77800,77700,77900,77700,134
|
|
20240625,122500,8598187300,77800,77700,77800,77700,50
|
|
20240625,122400,8594300600,77800,77700,77800,77700,81
|
|
20240625,122300,8588006800,77700,77700,77700,77700,143
|
|
20240625,122200,8576895700,77700,77700,77700,77600,91
|
|
20240625,122100,8569825100,77700,77700,77700,77600,64
|
|
20240625,122000,8564857300,77600,77600,77700,77600,55
|
|
20240625,121900,8560589200,77600,77600,77600,77600,30
|
|
20240625,121800,8558261200,77600,77700,77700,77600,67
|
|
20240625,121700,8553059600,77600,77600,77600,77600,255
|
|
20240625,121600,8533271600,77600,77600,77600,77600,243
|
|
20240625,121500,8514414800,77600,77700,77800,77600,64
|
|
20240625,121400,8509444000,77700,77600,77700,77600,151
|
|
20240625,121300,8497721000,77700,77700,77700,77700,52
|
|
20240625,121200,8493680600,77700,77800,77800,77600,40
|
|
20240625,121100,8490574900,77700,77700,77700,77700,28
|
|
20240625,121000,8488399300,77700,77700,77700,77700,53
|
|
20240625,120900,8484281200,77700,77700,77800,77700,35
|
|
20240625,120800,8481561600,77800,77600,77800,77600,64
|
|
20240625,120700,8476588800,77600,77600,77600,77600,39
|
|
20240625,120600,8473562400,77600,77700,77800,77600,72
|
|
20240625,120500,8467970500,77700,77700,77800,77700,108
|
|
20240625,120400,8459568900,77700,77600,77800,77600,545
|
|
20240625,120300,8417179900,77600,77600,77600,77600,30
|
|
20240625,120200,8414851900,77600,77700,77800,77600,65
|
|
20240625,120100,8409798500,77700,77700,77700,77600,232
|
|
20240625,120000,8391774100,77700,77600,77700,77600,126
|
|
20240625,115900,8381991400,77600,77800,77800,77600,208
|
|
20240625,115800,8365838400,77700,77800,77800,77700,158
|
|
20240625,115700,8353561700,77700,77700,77700,77600,103
|
|
20240625,115600,8345561500,77700,77700,77800,77700,14
|
|
20240625,115500,8344473000,77700,77600,77700,77600,51
|
|
20240625,115400,8340510600,77600,77700,77700,77600,43
|
|
20240625,115300,8337169800,77700,77700,77800,77700,86
|
|
20240625,115200,8330485500,77700,77700,77800,77700,48
|
|
20240625,115100,8326754300,77800,77700,77800,77700,50
|
|
20240625,115000,8322869100,77700,77800,77800,77700,32
|
|
20240625,114900,8320382600,77700,78000,78000,77700,121
|
|
20240625,114800,8310953600,77900,77500,77900,77500,541
|
|
20240625,114700,8268868000,77500,77700,77700,77500,59
|
|
20240625,114600,8264289600,77600,77600,77600,77600,88
|
|
20240625,114500,8257460800,77600,77600,77700,77600,272
|
|
20240625,114400,8236351900,77700,77700,77700,77600,68
|
|
20240625,114300,8231069700,77700,77700,77700,77600,158
|
|
20240625,114200,8218796400,77800,77700,77800,77700,90
|
|
20240625,114100,8211801800,77700,77700,77700,77700,115
|
|
20240625,114000,8202866300,77700,77800,77900,77700,111
|
|
20240625,113900,8194231000,77800,77800,77900,77800,128
|
|
20240625,113800,8184270900,77800,77800,77800,77800,47
|
|
20240625,113700,8180614300,77800,77800,77900,77800,75
|
|
20240625,113600,8174777300,77800,77900,77900,77800,82
|
|
20240625,113500,8168397600,77900,77800,77900,77800,22
|
|
20240625,113400,8166684400,77900,77800,77900,77800,50
|
|
20240625,113300,8162792200,77800,77800,77800,77800,98
|
|
20240625,113200,8155167800,77900,77800,77900,77800,153
|
|
20240625,113100,8143259600,77800,77700,77800,77700,231
|
|
20240625,113000,8125288800,77700,77700,77800,77700,231
|
|
20240625,112900,8107330000,77700,77800,77800,77700,247
|
|
20240625,112800,8088119600,77800,77800,77800,77800,40
|
|
20240625,112700,8085007600,77800,77800,77900,77800,41
|
|
20240625,112600,8081817300,77800,77900,77900,77800,83
|
|
20240625,112500,8075355000,77800,77700,77800,77700,167
|
|
20240625,112400,8062367100,77800,77900,77900,77700,261
|
|
20240625,112300,8042071600,77800,77800,77800,77800,40
|
|
20240625,112200,8038959600,77800,77800,77900,77800,133
|
|
20240625,112100,8028601800,77800,77800,77800,77800,63
|
|
20240625,112000,8023700400,77800,77700,77900,77700,88
|
|
20240625,111900,8016854800,77800,77700,77800,77700,253
|
|
20240625,111800,7997175100,77700,77800,77800,77700,230
|
|
20240625,111700,7979293700,77800,77800,77800,77600,119
|
|
20240625,111600,7970036000,77800,77700,77800,77600,95
|
|
20240625,111500,7962648600,77600,77500,77600,77400,110
|
|
20240625,111400,7954122100,77400,77500,77500,77400,60
|
|
20240625,111300,7949473900,77500,77600,77600,77500,40
|
|
20240625,111200,7946373700,77600,77600,77600,77500,119
|
|
20240625,111100,7937146100,77400,77500,77500,77400,34
|
|
20240625,111000,7934511500,77400,77600,77600,77400,60
|
|
20240625,110900,7929861800,77600,77700,77700,77500,76
|
|
20240625,110800,7923965700,77600,77400,77600,77400,99
|
|
20240625,110700,7916296500,77400,77400,77400,77400,73
|
|
20240625,110600,7910646300,77400,77500,77600,77400,97
|
|
20240625,110500,7903134600,77600,77400,77600,77400,40
|
|
20240625,110400,7900035700,77400,77400,77400,77400,198
|
|
20240625,110300,7884710500,77500,77600,77600,77400,113
|
|
20240625,110200,7875951400,77600,77600,77700,77600,70
|
|
20240625,110100,7870519300,77600,77500,77600,77500,87
|
|
20240625,110000,7863774000,77800,77500,77800,77500,169
|
|
20240625,105900,7850673200,77600,77300,77800,77300,578
|
|
20240625,105800,7805801400,77300,77300,77300,77300,77
|
|
20240625,105700,7799849300,77200,77200,77400,77200,184
|
|
20240625,105600,7785629200,77200,77200,77300,77200,139
|
|
20240625,105500,7774896000,77200,77300,77400,77100,1058
|
|
20240625,105400,7693216300,77400,77700,77700,77300,2603
|
|
20240625,105300,7491497800,77700,77600,77700,77600,185
|
|
20240625,105200,7477139700,77600,77700,77700,77600,219
|
|
20240625,105100,7460125200,77700,77600,77700,77600,165
|
|
20240625,105000,7447310200,77600,77800,77800,77600,545
|
|
20240625,104900,7404950700,77800,77900,77900,77800,219
|
|
20240625,104800,7387910000,77800,77900,77900,77800,106
|
|
20240625,104700,7379654100,77900,77900,78000,77900,99
|
|
20240625,104600,7371941400,77900,77900,78000,77900,95
|
|
20240625,104500,7364539300,77900,77900,78000,77900,84
|
|
20240625,104400,7357993600,77900,77900,77900,77900,59
|
|
20240625,104300,7353397500,77900,77800,78100,77800,180
|
|
20240625,104200,7339376400,77800,77900,77900,77800,218
|
|
20240625,104100,7322406500,78000,77900,78000,77900,64
|
|
20240625,104000,7317419600,77900,77900,77900,77800,100
|
|
20240625,103900,7309631900,77900,78000,78000,77800,453
|
|
20240625,103800,7274359800,77900,78000,78100,77900,97
|
|
20240625,103700,7266789500,78000,78000,78000,78000,95
|
|
20240625,103600,7259379500,78000,78000,78000,77900,182
|
|
20240625,103500,7245191600,77900,77800,77900,77700,93
|
|
20240625,103400,7237950900,77800,77800,77800,77800,203
|
|
20240625,103300,7222157500,77800,77800,77900,77800,130
|
|
20240625,103200,7212042000,77800,77800,77900,77700,66
|
|
20240625,103100,7206908900,77800,77600,77800,77600,742
|
|
20240625,103000,7149258500,77600,77700,77700,77600,137
|
|
20240625,102900,7138623900,77700,77600,77700,77600,115
|
|
20240625,102800,7129698200,77600,77500,77600,77500,128
|
|
20240625,102700,7119769100,77500,77600,77600,77500,270
|
|
20240625,102600,7098843700,77600,77500,77600,77500,292
|
|
20240625,102500,7076208400,77700,77500,77700,77500,60
|
|
20240625,102400,7071552000,77400,77800,77800,77400,429
|
|
20240625,102300,7038303100,78000,77900,78000,77600,232
|
|
20240625,102200,7020271600,77900,78000,78000,77500,747
|
|
20240625,102100,6962177600,78000,77200,78000,77200,891
|
|
20240625,102000,6892976800,77300,77200,77300,77200,53
|
|
20240625,101900,6888883400,77100,77100,77300,77100,378
|
|
20240625,101800,6859734800,77100,77200,77300,77100,243
|
|
20240625,101700,6840981400,77200,77200,77200,77100,123
|
|
20240625,101600,6831486400,77100,77200,77200,77100,135
|
|
20240625,101500,6821074600,77100,77200,77300,77100,124
|
|
20240625,101400,6811506000,77300,77300,77300,77000,563
|
|
20240625,101300,6768095300,77300,77300,77300,77100,382
|
|
20240625,101200,6738598000,77300,77200,77300,77200,101
|
|
20240625,101100,6730798200,77300,77400,77400,77200,492
|
|
20240625,101000,6692783200,77300,77300,77500,77200,230
|
|
20240625,100900,6674991300,77200,77000,77200,77000,1115
|
|
20240625,100800,6589114900,77000,77400,77400,77000,3454
|
|
20240625,100700,6322482800,77400,77400,77500,77400,199
|
|
20240625,100600,6307073600,77400,77500,77600,77400,342
|
|
20240625,100500,6280572600,77500,77500,77600,77500,254
|
|
20240625,100400,6260876800,77400,77400,77400,77400,48
|
|
20240625,100300,6257161600,77400,77500,77500,77300,222
|
|
20240625,100200,6239981800,77300,77400,77500,77300,116
|
|
20240625,100100,6231010200,77400,77400,77400,77300,313
|
|
20240625,100000,6206796600,77400,77500,77500,77300,1192
|
|
20240625,095900,6114551200,77500,77700,77700,77500,1226
|
|
20240625,095800,6019463000,77700,77600,77700,77600,100
|
|
20240625,095700,6011698500,77600,77700,77800,77600,417
|
|
20240625,095600,5979300300,77700,78200,78300,77700,984
|
|
20240625,095500,5902604400,78200,78700,78800,78100,1623
|
|
20240625,095400,5775441600,78700,78800,78800,78400,246
|
|
20240625,095300,5756093200,78500,78500,78700,78500,519
|
|
20240625,095200,5715285900,78500,78300,78600,78300,379
|
|
20240625,095100,5685547900,78400,78700,78800,78400,620
|
|
20240625,095000,5636807400,78700,78700,78900,78500,737
|
|
20240625,094900,5578759700,78800,78400,79200,78300,1954
|
|
20240625,094800,5424607800,78300,78000,78500,78000,840
|
|
20240625,094700,5358832300,78000,77500,78100,77500,966
|
|
20240625,094600,5283662500,77600,77600,77800,77200,1850
|
|
20240625,094500,5140391600,77400,77100,77600,77100,1236
|
|
20240625,094400,5044769200,77100,76900,77100,76900,430
|
|
20240625,094300,5011657900,76900,76800,76900,76800,423
|
|
20240625,094200,4979134500,76800,76800,76900,76800,290
|
|
20240625,094100,4956854900,76900,76900,76900,76700,1044
|
|
20240625,094000,4876657500,76900,76700,77000,76700,421
|
|
20240625,093900,4844347600,76800,76800,76800,76700,335
|
|
20240625,093800,4818623200,76800,76700,76800,76600,1008
|
|
20240625,093700,4741348000,76700,76500,76800,76400,1820
|
|
20240625,093600,4602038800,76500,76500,76700,76400,2025
|
|
20240625,093500,4447270700,76500,76600,77000,76400,2420
|
|
20240625,093400,4261758000,76400,76600,77000,76400,1783
|
|
20240625,093300,4125083900,76800,77100,77500,76500,6606
|
|
20240625,093200,3616693700,77100,77400,77400,77000,4659
|
|
20240625,093100,3257156700,77400,77700,77700,77200,3760
|
|
20240625,093000,2966145500,77700,77900,78000,77700,1827
|
|
20240625,092900,2824023700,77900,77900,78100,77800,1577
|
|
20240625,092800,2701248900,78000,78400,78400,77900,3548
|
|
20240625,092700,2423806700,78400,78700,78700,78300,1158
|
|
20240625,092600,2332888400,78600,78500,78700,78400,380
|
|
20240625,092500,2303037400,78400,78700,78700,78300,1364
|
|
20240625,092400,2195969700,78700,79000,79000,78600,1469
|
|
20240625,092300,2080275800,78900,79700,79700,78900,2879
|
|
20240625,092200,1851751400,79700,79700,79700,79700,282
|
|
20240625,092100,1829276000,79700,79800,79800,79600,226
|
|
20240625,092000,1811258200,79800,79800,79800,79700,423
|
|
20240625,091900,1777522800,79800,80200,80300,79800,1620
|
|
20240625,091800,1647859900,80300,80200,80400,80100,662
|
|
20240625,091700,1594703000,80200,79800,80300,79800,755
|
|
20240625,091600,1534303800,79800,79600,79800,79600,300
|
|
20240625,091500,1510404400,79500,79900,79900,79500,278
|
|
20240625,091400,1488267400,79900,80100,80300,79800,1265
|
|
20240625,091300,1387042200,80000,79500,80200,79500,1813
|
|
20240625,091200,1242170300,79200,79000,79500,79000,1143
|
|
20240625,091100,1151462500,79000,79100,79100,78900,452
|
|
20240625,091000,1115761600,79100,79500,79500,78900,2596
|
|
20240625,090900,910250400,79400,79800,79800,79400,901
|
|
20240625,090800,838589600,79800,79800,79800,79600,374
|
|
20240625,090700,808788900,79800,79300,79800,79200,464
|
|
20240625,090600,771886200,79300,79000,79300,79000,203
|
|
20240625,090500,755833900,79000,78900,79000,78900,985
|
|
20240625,090400,678052100,78900,79100,79200,78900,1217
|
|
20240625,090300,581921600,79000,79400,79400,79000,937
|
|
20240625,090200,507761800,79400,79500,79900,79300,1620
|
|
20240625,090100,379055500,79500,79000,79500,79000,1627
|
|
20240625,090000,250166100,78900,79500,79500,78600,2845
|