596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,185300,8439421400,78100,78100,78100,78100,2132
|
|
20240626,185200,8439421400,78100,78100,78100,78100,0
|
|
20240626,185100,8439421400,78100,78100,78100,78100,0
|
|
20240626,185000,8439421400,78100,78100,78100,78100,0
|
|
20240626,184900,8439421400,78100,78100,78100,78100,0
|
|
20240626,184800,8439421400,78100,78100,78100,78100,0
|
|
20240626,184700,8439421400,78100,78100,78100,78100,0
|
|
20240626,184600,8439421400,78100,78100,78100,78100,0
|
|
20240626,184500,8439421400,78100,78100,78100,78100,0
|
|
20240626,184400,8439421400,78100,78100,78100,78100,0
|
|
20240626,184300,8439421400,78100,78100,78100,78100,0
|
|
20240626,184200,8439421400,78100,78100,78100,78100,0
|
|
20240626,184100,8439421400,78100,78100,78100,78100,0
|
|
20240626,184000,8439421400,78100,78100,78100,78100,0
|
|
20240626,183900,8439421400,78100,78100,78100,78100,0
|
|
20240626,183800,8439421400,78100,78100,78100,78100,0
|
|
20240626,183700,8439421400,78100,78100,78100,78100,0
|
|
20240626,183600,8439421400,78100,78100,78100,78100,0
|
|
20240626,183500,8439421400,78100,78100,78100,78100,0
|
|
20240626,183400,8439421400,78100,78100,78100,78100,0
|
|
20240626,183300,8439421400,78100,78100,78100,78100,0
|
|
20240626,183200,8439421400,78100,78100,78100,78100,0
|
|
20240626,183100,8439421400,78100,78100,78100,78100,0
|
|
20240626,183000,8439421400,78100,78100,78100,78100,0
|
|
20240626,182900,8439421400,78100,78100,78100,78100,0
|
|
20240626,182800,8439421400,78100,78100,78100,78100,0
|
|
20240626,182700,8439421400,78100,78100,78100,78100,0
|
|
20240626,182600,8439421400,78100,78100,78100,78100,0
|
|
20240626,182500,8439421400,78100,78100,78100,78100,0
|
|
20240626,182400,8439421400,78100,78100,78100,78100,0
|
|
20240626,182300,8439421400,78100,78100,78100,78100,2132
|
|
20240626,182200,8439421400,78100,78100,78100,78100,0
|
|
20240626,182100,8439421400,78100,78100,78100,78100,0
|
|
20240626,182000,8439421400,78100,78100,78100,78100,0
|
|
20240626,181900,8439421400,78100,78100,78100,78100,0
|
|
20240626,181800,8439421400,78100,78100,78100,78100,0
|
|
20240626,181700,8439421400,78100,78100,78100,78100,0
|
|
20240626,181600,8439421400,78100,78100,78100,78100,0
|
|
20240626,181500,8439421400,78100,78100,78100,78100,0
|
|
20240626,181400,8439421400,78100,78100,78100,78100,0
|
|
20240626,181300,8439421400,78100,78100,78100,78100,0
|
|
20240626,181200,8439421400,78100,78100,78100,78100,0
|
|
20240626,181100,8439421400,78100,78100,78100,78100,0
|
|
20240626,181000,8439421400,78100,78100,78100,78100,0
|
|
20240626,180900,8439421400,78100,78100,78100,78100,0
|
|
20240626,180800,8439421400,78100,78100,78100,78100,0
|
|
20240626,180700,8439421400,78100,78100,78100,78100,0
|
|
20240626,180600,8439421400,78100,78100,78100,78100,0
|
|
20240626,180500,8439421400,78100,78100,78100,78100,0
|
|
20240626,180400,8439421400,78100,78100,78100,78100,0
|
|
20240626,180300,8439421400,78100,78100,78100,78100,0
|
|
20240626,180200,8439421400,78100,78100,78100,78100,0
|
|
20240626,180100,8439421400,78100,78100,78100,78100,0
|
|
20240626,180000,8439421400,78100,78100,78100,78100,0
|
|
20240626,175900,8439421400,78100,78100,78100,78100,0
|
|
20240626,175800,8439421400,78100,78100,78100,78100,0
|
|
20240626,175700,8439421400,78100,78100,78100,78100,0
|
|
20240626,175600,8439421400,78100,78100,78100,78100,0
|
|
20240626,175500,8439421400,78100,78100,78100,78100,0
|
|
20240626,175400,8439421400,78100,78100,78100,78100,0
|
|
20240626,175300,8439421400,78100,78100,78100,78100,2132
|
|
20240626,175200,8439421400,78100,78100,78100,78100,0
|
|
20240626,175100,8439421400,78100,78100,78100,78100,0
|
|
20240626,175000,8439421400,78100,78100,78100,78100,0
|
|
20240626,174900,8439421400,78100,78100,78100,78100,0
|
|
20240626,174800,8439421400,78100,78100,78100,78100,0
|
|
20240626,174700,8439421400,78100,78100,78100,78100,0
|
|
20240626,174600,8439421400,78100,78100,78100,78100,0
|
|
20240626,174500,8439421400,78100,78100,78100,78100,0
|
|
20240626,174400,8439421400,78100,78100,78100,78100,0
|
|
20240626,174300,8439421400,78100,78100,78100,78100,0
|
|
20240626,174200,8439421400,78100,78100,78100,78100,0
|
|
20240626,174100,8439421400,78100,78100,78100,78100,0
|
|
20240626,174000,8439421400,78100,78100,78100,78100,0
|
|
20240626,173900,8439421400,78100,78100,78100,78100,0
|
|
20240626,173800,8439421400,78100,78100,78100,78100,0
|
|
20240626,173700,8439421400,78100,78100,78100,78100,0
|
|
20240626,173600,8439421400,78100,78100,78100,78100,0
|
|
20240626,173500,8439421400,78100,78100,78100,78100,0
|
|
20240626,173400,8439421400,78100,78100,78100,78100,0
|
|
20240626,173300,8439421400,78100,78100,78100,78100,0
|
|
20240626,173200,8439421400,78100,78100,78100,78100,0
|
|
20240626,173100,8439421400,78100,78100,78100,78100,0
|
|
20240626,173000,8439421400,78100,78100,78100,78100,0
|
|
20240626,172900,8439421400,78100,78100,78100,78100,0
|
|
20240626,172800,8439421400,78100,78100,78100,78100,0
|
|
20240626,172700,8439421400,78100,78100,78100,78100,0
|
|
20240626,172600,8439421400,78100,78100,78100,78100,0
|
|
20240626,172500,8439421400,78100,78100,78100,78100,0
|
|
20240626,172400,8439421400,78100,78100,78100,78100,0
|
|
20240626,172300,8439421400,78100,78100,78100,78100,2132
|
|
20240626,172200,8439421400,78100,78100,78100,78100,0
|
|
20240626,172100,8439421400,78100,78100,78100,78100,0
|
|
20240626,172000,8439421400,78100,78100,78100,78100,0
|
|
20240626,171900,8439421400,78100,78100,78100,78100,0
|
|
20240626,171800,8439421400,78100,78100,78100,78100,0
|
|
20240626,171700,8439421400,78100,78100,78100,78100,0
|
|
20240626,171600,8439421400,78100,78100,78100,78100,0
|
|
20240626,171500,8439421400,78100,78100,78100,78100,0
|
|
20240626,171400,8439421400,78100,78100,78100,78100,0
|
|
20240626,171300,8439421400,78100,78100,78100,78100,0
|
|
20240626,171200,8439421400,78100,78100,78100,78100,0
|
|
20240626,171100,8439421400,78100,78100,78100,78100,0
|
|
20240626,171000,8439421400,78100,78100,78100,78100,0
|
|
20240626,170900,8439421400,78100,78100,78100,78100,0
|
|
20240626,170800,8439421400,78100,78100,78100,78100,0
|
|
20240626,170700,8439421400,78100,78100,78100,78100,0
|
|
20240626,170600,8439421400,78100,78100,78100,78100,0
|
|
20240626,170500,8439421400,78100,78100,78100,78100,0
|
|
20240626,170400,8439421400,78100,78100,78100,78100,0
|
|
20240626,170300,8439421400,78100,78100,78100,78100,0
|
|
20240626,170200,8439421400,78100,78100,78100,78100,0
|
|
20240626,170100,8439421400,78100,78100,78100,78100,0
|
|
20240626,170000,8439421400,78100,78100,78100,78100,0
|
|
20240626,165900,8439421400,78100,78100,78100,78100,0
|
|
20240626,165800,8439421400,78100,78100,78100,78100,0
|
|
20240626,165700,8439421400,78100,78100,78100,78100,0
|
|
20240626,165600,8439421400,78100,78100,78100,78100,0
|
|
20240626,165500,8439421400,78100,78100,78100,78100,0
|
|
20240626,165400,8439421400,78100,78100,78100,78100,0
|
|
20240626,165300,8439421400,78100,78100,78100,78100,2132
|
|
20240626,165200,8439421400,78100,78100,78100,78100,0
|
|
20240626,165100,8439421400,78100,78100,78100,78100,0
|
|
20240626,165000,8439421400,78100,78100,78100,78100,0
|
|
20240626,164900,8439421400,78100,78100,78100,78100,0
|
|
20240626,164800,8439421400,78100,78100,78100,78100,0
|
|
20240626,164700,8439421400,78100,78100,78100,78100,0
|
|
20240626,164600,8439421400,78100,78100,78100,78100,0
|
|
20240626,164500,8439421400,78100,78100,78100,78100,0
|
|
20240626,164400,8439421400,78100,78100,78100,78100,0
|
|
20240626,164300,8439421400,78100,78100,78100,78100,0
|
|
20240626,164200,8439421400,78100,78100,78100,78100,0
|
|
20240626,164100,8439421400,78100,78100,78100,78100,0
|
|
20240626,164000,8439421400,78100,78100,78100,78100,0
|
|
20240626,163900,8439421400,78100,78100,78100,78100,0
|
|
20240626,163800,8439421400,78100,78100,78100,78100,0
|
|
20240626,163700,8439421400,78100,78100,78100,78100,0
|
|
20240626,163600,8439421400,78100,78100,78100,78100,0
|
|
20240626,163500,8439421400,78100,78100,78100,78100,0
|
|
20240626,163400,8439421400,78100,78100,78100,78100,0
|
|
20240626,163300,8439421400,78100,78100,78100,78100,0
|
|
20240626,163200,8439421400,78100,78100,78100,78100,0
|
|
20240626,163100,8439421400,78100,78100,78100,78100,0
|
|
20240626,163000,8439421400,78100,78100,78100,78100,0
|
|
20240626,162900,8439421400,78100,78100,78100,78100,0
|
|
20240626,162800,8439421400,78100,78100,78100,78100,0
|
|
20240626,162700,8439421400,78100,78100,78100,78100,0
|
|
20240626,162600,8439421400,78100,78100,78100,78100,0
|
|
20240626,162500,8439421400,78100,78100,78100,78100,0
|
|
20240626,162400,8439421400,78100,78100,78100,78100,0
|
|
20240626,162300,8439421400,78100,78100,78100,78100,2132
|
|
20240626,162200,8439421400,78100,78100,78100,78100,0
|
|
20240626,162100,8439421400,78100,78100,78100,78100,0
|
|
20240626,162000,8439421400,78100,78100,78100,78100,0
|
|
20240626,161900,8439421400,78100,78100,78100,78100,0
|
|
20240626,161800,8439421400,78100,78100,78100,78100,0
|
|
20240626,161700,8439421400,78100,78100,78100,78100,0
|
|
20240626,161600,8439421400,78100,78100,78100,78100,0
|
|
20240626,161500,8439421400,78100,78100,78100,78100,0
|
|
20240626,161400,8439421400,78100,78100,78100,78100,0
|
|
20240626,161300,8439421400,78100,78100,78100,78100,0
|
|
20240626,161200,8439421400,78100,78100,78100,78100,0
|
|
20240626,161100,8439421400,78100,78100,78100,78100,0
|
|
20240626,161000,8439421400,78100,78100,78100,78100,0
|
|
20240626,160900,8439421400,78100,78100,78100,78100,0
|
|
20240626,160800,8439421400,78100,78100,78100,78100,0
|
|
20240626,160700,8439421400,78100,78100,78100,78100,0
|
|
20240626,160600,8439421400,78100,78100,78100,78100,0
|
|
20240626,160500,8439421400,78100,78100,78100,78100,0
|
|
20240626,160400,8439421400,78100,78100,78100,78100,0
|
|
20240626,160300,8439421400,78100,78100,78100,78100,0
|
|
20240626,160200,8439421400,78100,78100,78100,78100,0
|
|
20240626,160100,8439421400,78100,78100,78100,78100,0
|
|
20240626,160000,8439421400,78100,78100,78100,78100,0
|
|
20240626,155900,8439421400,78100,78100,78100,78100,0
|
|
20240626,155800,8439421400,78100,78100,78100,78100,0
|
|
20240626,155700,8439421400,78100,78100,78100,78100,0
|
|
20240626,155600,8439421400,78100,78100,78100,78100,0
|
|
20240626,155500,8439421400,78100,78100,78100,78100,0
|
|
20240626,155400,8439421400,78100,78100,78100,78100,0
|
|
20240626,155300,8439421400,78100,78100,78100,78100,2132
|
|
20240626,155200,8439421400,78100,78100,78100,78100,0
|
|
20240626,155100,8439421400,78100,78100,78100,78100,0
|
|
20240626,155000,8439421400,78100,78100,78100,78100,0
|
|
20240626,154900,8439421400,78100,78100,78100,78100,0
|
|
20240626,154800,8439421400,78100,78100,78100,78100,0
|
|
20240626,154700,8439421400,78100,78100,78100,78100,0
|
|
20240626,154600,8439421400,78100,78100,78100,78100,0
|
|
20240626,154500,8439421400,78100,78100,78100,78100,0
|
|
20240626,154400,8439421400,78100,78100,78100,78100,0
|
|
20240626,154300,8439421400,78100,78100,78100,78100,0
|
|
20240626,154200,8439421400,78100,78100,78100,78100,0
|
|
20240626,154100,8439421400,78100,78100,78100,78100,0
|
|
20240626,154000,8439421400,78100,78100,78100,78100,0
|
|
20240626,153900,8439421400,78100,78100,78100,78100,0
|
|
20240626,153800,8439421400,78100,78100,78100,78100,0
|
|
20240626,153700,8439421400,78100,78100,78100,78100,0
|
|
20240626,153600,8439421400,78100,78100,78100,78100,0
|
|
20240626,153500,8439421400,78100,78100,78100,78100,0
|
|
20240626,153400,8439421400,78100,78100,78100,78100,0
|
|
20240626,153300,8439421400,78100,78100,78100,78100,0
|
|
20240626,153200,8439421400,78100,78100,78100,78100,0
|
|
20240626,153100,8439421400,78100,78100,78100,78100,0
|
|
20240626,153000,8439421400,78100,78100,78100,78100,2132
|
|
20240626,152900,8272912200,78100,78100,78100,78100,0
|
|
20240626,152800,8272912200,78100,78100,78100,78100,0
|
|
20240626,152700,8272912200,78100,78100,78100,78100,0
|
|
20240626,152600,8272912200,78100,78100,78100,78100,0
|
|
20240626,152500,8272912200,78100,78100,78100,78100,0
|
|
20240626,152400,8272912200,78100,78100,78100,78100,0
|
|
20240626,152300,8272912200,78100,78100,78100,78100,0
|
|
20240626,152200,8272912200,78100,78100,78100,78100,0
|
|
20240626,152100,8272912200,78100,78100,78100,78100,0
|
|
20240626,152000,8272912200,78100,78100,78100,78100,0
|
|
20240626,151900,8272912200,78100,78100,78200,78000,494
|
|
20240626,151800,8234338900,78000,78100,78100,78000,523
|
|
20240626,151700,8193541200,78100,78100,78100,78000,111
|
|
20240626,151600,8184879400,78100,78100,78100,78000,449
|
|
20240626,151500,8149841300,78000,78000,78100,78000,1186
|
|
20240626,151400,8057317700,78100,78100,78200,78100,310
|
|
20240626,151300,8033106200,78100,78000,78100,78000,118
|
|
20240626,151200,8023899700,78000,78100,78100,78000,233
|
|
20240626,151100,8005709200,78100,78100,78100,78000,476
|
|
20240626,151000,7968542300,78100,78000,78100,78000,116
|
|
20240626,150900,7959490700,78100,78100,78100,78000,108
|
|
20240626,150800,7951059800,78100,78000,78200,78000,176
|
|
20240626,150700,7937321000,78000,78200,78200,78000,225
|
|
20240626,150600,7919758100,78200,78200,78200,78100,144
|
|
20240626,150500,7908510700,78200,78200,78200,78000,2081
|
|
20240626,150400,7745985400,78200,78200,78200,78100,429
|
|
20240626,150300,7712479500,78100,78200,78200,78100,159
|
|
20240626,150200,7700058700,78200,78200,78200,78100,74
|
|
20240626,150100,7694275800,78100,78200,78200,78100,180
|
|
20240626,150000,7680202800,78100,78200,78300,78100,676
|
|
20240626,145900,7627338300,78200,78200,78300,78200,337
|
|
20240626,145800,7600973300,78200,78200,78300,78200,96
|
|
20240626,145700,7593465100,78300,78200,78300,78200,67
|
|
20240626,145600,7588223700,78300,78200,78300,78200,62
|
|
20240626,145500,7583373200,78200,78200,78200,78100,1055
|
|
20240626,145400,7500875500,78200,78200,78200,78200,77
|
|
20240626,145300,7494854100,78200,78300,78300,78200,73
|
|
20240626,145200,7489139300,78300,78200,78300,78200,76
|
|
20240626,145100,7483191900,78300,78200,78300,78200,224
|
|
20240626,145000,7465653900,78200,78200,78300,78200,39
|
|
20240626,144900,7462601700,78300,78200,78300,78200,74
|
|
20240626,144800,7456809200,78200,78300,78400,78200,137
|
|
20240626,144700,7446092200,78300,78400,78400,78300,150
|
|
20240626,144600,7434334500,78400,78100,78400,78100,125
|
|
20240626,144500,7424542600,78100,78200,78200,78100,105
|
|
20240626,144400,7416337000,78100,78100,78200,78100,72
|
|
20240626,144300,7410711000,78100,78200,78200,78100,115
|
|
20240626,144200,7401718900,78200,78300,78300,78100,1123
|
|
20240626,144100,7313887100,78400,78300,78400,78300,87
|
|
20240626,144000,7307073900,78300,78400,78600,78300,641
|
|
20240626,143900,7256817900,78400,78500,78600,78400,64
|
|
20240626,143800,7251794400,78500,78400,78500,78400,530
|
|
20240626,143700,7210193900,78400,78500,78500,78400,56
|
|
20240626,143600,7205800700,78500,78400,78500,78400,104
|
|
20240626,143500,7197640600,78500,78400,78500,78300,196
|
|
20240626,143400,7182268900,78400,78400,78400,78400,37
|
|
20240626,143300,7179368100,78400,78400,78400,78300,178
|
|
20240626,143200,7165427700,78400,78400,78400,78400,62
|
|
20240626,143100,7160566900,78400,78500,78500,78400,73
|
|
20240626,143000,7154842000,78500,78500,78500,78300,77
|
|
20240626,142900,7148803200,78500,78300,78500,78300,501
|
|
20240626,142800,7109495700,78300,78300,78300,78300,68
|
|
20240626,142700,7104171300,78300,78300,78300,78300,65
|
|
20240626,142600,7099081800,78500,78400,78500,78400,34
|
|
20240626,142500,7096415500,78300,78500,78500,78300,90
|
|
20240626,142400,7089358800,78400,78500,78500,78400,60
|
|
20240626,142300,7084652800,78400,78400,78400,78400,74
|
|
20240626,142200,7078851200,78400,78500,78500,78400,57
|
|
20240626,142100,7074381200,78500,78600,78600,78400,38
|
|
20240626,142000,7071399000,78600,78500,78600,78400,75
|
|
20240626,141900,7065516200,78500,78500,78500,78500,33
|
|
20240626,141800,7062925700,78500,78400,78500,78400,53
|
|
20240626,141700,7058770200,78400,78400,78400,78400,23
|
|
20240626,141600,7056967000,78400,78400,78400,78400,25
|
|
20240626,141500,7055007000,78400,78300,78400,78300,23
|
|
20240626,141400,7053204000,78400,78300,78400,78300,23
|
|
20240626,141300,7051401000,78400,78400,78400,78400,283
|
|
20240626,141200,7029213800,78400,78500,78500,78400,102
|
|
20240626,141100,7021216000,78500,78500,78500,78400,89
|
|
20240626,141000,7014229600,78500,78500,78500,78400,56
|
|
20240626,140900,7009834100,78400,78400,78600,78400,78
|
|
20240626,140800,7003714900,78400,78400,78400,78400,1
|
|
20240626,140700,7003636500,78400,78400,78600,78300,96
|
|
20240626,140600,6996107300,78400,78300,78400,78300,53
|
|
20240626,140500,6991955200,78300,78600,78600,78300,31
|
|
20240626,140400,6989522900,78700,78300,78700,78300,121
|
|
20240626,140300,6980031000,78300,78300,78300,78300,28
|
|
20240626,140200,6977838600,78300,78400,78400,78200,28
|
|
20240626,140100,6975646200,78300,78300,78300,78300,37
|
|
20240626,140000,6972749100,78300,78200,78300,78200,49
|
|
20240626,135900,6968915000,78200,78200,78300,78200,84
|
|
20240626,135800,6962345700,78200,78200,78200,78200,40
|
|
20240626,135700,6959217700,78200,78200,78200,78200,294
|
|
20240626,135600,6936226900,78200,78300,78300,78200,98
|
|
20240626,135500,6928555700,78300,78300,78400,78300,64
|
|
20240626,135400,6923543300,78300,78400,78400,78300,89
|
|
20240626,135300,6916573900,78500,78500,78500,78500,144
|
|
20240626,135200,6905269900,78500,78800,78800,78500,91
|
|
20240626,135100,6898116400,78700,78700,78700,78500,302
|
|
20240626,135000,6874357900,78700,78800,78900,78600,96
|
|
20240626,134900,6866798200,78800,78700,78900,78600,323
|
|
20240626,134800,6841349600,78700,78700,78800,78700,103
|
|
20240626,134700,6833238700,78700,78700,78800,78700,90
|
|
20240626,134600,6826153500,78700,78800,78900,78700,486
|
|
20240626,134500,6787832800,78700,78700,79000,78700,1369
|
|
20240626,134400,6679957000,78500,78500,78600,78400,676
|
|
20240626,134300,6626865000,78500,78500,78600,78000,1330
|
|
20240626,134200,6522378300,78400,78300,78500,78200,1374
|
|
20240626,134100,6414578000,78200,78100,78200,78000,48
|
|
20240626,134000,6410831900,78100,78300,78300,78100,599
|
|
20240626,133900,6363962700,78300,78400,78400,78300,106
|
|
20240626,133800,6355656100,78400,78400,78400,78400,49
|
|
20240626,133700,6351814500,78400,78400,78400,78400,89
|
|
20240626,133600,6344836900,78400,78500,78500,78400,312
|
|
20240626,133500,6320374900,78500,78400,78500,78400,443
|
|
20240626,133400,6285604700,78400,78400,78500,78400,43
|
|
20240626,133300,6282233300,78500,78500,78500,78400,460
|
|
20240626,133200,6246146800,78400,78400,78500,78400,207
|
|
20240626,133100,6229903300,78500,78500,78500,78500,239
|
|
20240626,133000,6211141800,78500,78400,78500,78400,832
|
|
20240626,132900,6145845700,78300,78300,78300,78200,58
|
|
20240626,132800,6141304400,78300,78300,78300,78300,57
|
|
20240626,132700,6136841300,78400,78200,78400,78200,184
|
|
20240626,132600,6122424400,78200,78200,78300,78200,134
|
|
20240626,132500,6111939300,78100,78100,78100,78000,298
|
|
20240626,132400,6088689000,78100,78100,78200,78100,90
|
|
20240626,132300,6081657900,78100,78100,78100,78100,52
|
|
20240626,132200,6077596700,78100,78200,78200,78100,26
|
|
20240626,132100,6075564900,78300,78100,78300,78100,53
|
|
20240626,132000,6071423100,78000,78000,78000,78000,121
|
|
20240626,131900,6061985100,78000,78000,78000,78000,50
|
|
20240626,131800,6058085100,78100,78100,78100,78100,18
|
|
20240626,131700,6056679300,78100,78000,78100,78000,64
|
|
20240626,131600,6051686800,78000,78300,78300,78000,653
|
|
20240626,131500,6000640900,78300,78200,78400,78200,83
|
|
20240626,131400,5994144400,78300,78300,78300,78200,49
|
|
20240626,131300,5990311300,78300,78300,78300,78200,22
|
|
20240626,131200,5988590700,78200,78300,78400,78200,275
|
|
20240626,131100,5967082600,78300,78300,78500,78300,586
|
|
20240626,131000,5921100600,78300,77900,78300,77900,453
|
|
20240626,130900,5885687600,77900,77900,77900,77900,61
|
|
20240626,130800,5880935700,77900,77900,77900,77900,28
|
|
20240626,130700,5878754500,77900,77900,77900,77900,28
|
|
20240626,130600,5876573300,77900,77900,78000,77900,52
|
|
20240626,130500,5872522400,77900,77900,78000,77900,81
|
|
20240626,130400,5866211900,77900,78000,78000,77900,22
|
|
20240626,130300,5864497900,78000,78000,78000,77900,48
|
|
20240626,130200,5860756400,78000,78000,78000,77900,42
|
|
20240626,130100,5857482800,77900,78000,78000,77900,367
|
|
20240626,130000,5828859300,78000,78000,78000,78000,31
|
|
20240626,125900,5826441300,77900,77900,77900,77900,39
|
|
20240626,125800,5823403200,78000,78000,78000,78000,50
|
|
20240626,125700,5819503200,77900,77900,78000,77900,76
|
|
20240626,125600,5813582600,77900,77900,77900,77900,6
|
|
20240626,125500,5813115200,78000,78000,78000,78000,30
|
|
20240626,125400,5810775200,78100,78100,78100,78100,21
|
|
20240626,125300,5809135100,78100,78100,78200,78100,46
|
|
20240626,125200,5805541400,77900,77900,78000,77900,70
|
|
20240626,125100,5800087300,77900,78000,78000,77900,50
|
|
20240626,125000,5796192100,78200,77900,78200,77900,215
|
|
20240626,124900,5779443200,78000,78200,78200,78000,21
|
|
20240626,124800,5777805000,78200,78200,78200,77900,90
|
|
20240626,124700,5770780800,78300,77900,78300,77900,230
|
|
20240626,124600,5752795700,77900,77800,77900,77800,33
|
|
20240626,124500,5750228200,77800,77900,77900,77800,23
|
|
20240626,124400,5748436800,77800,77800,77800,77800,51
|
|
20240626,124300,5744469000,77900,77900,77900,77900,39
|
|
20240626,124200,5741430900,77900,77800,77900,77800,33
|
|
20240626,124100,5738863300,77900,77900,77900,77900,17
|
|
20240626,124000,5737539000,77900,77900,77900,77900,168
|
|
20240626,123900,5724451800,77900,78000,78000,77900,120
|
|
20240626,123800,5715094600,78100,78000,78100,78000,33
|
|
20240626,123700,5712520000,78100,78000,78100,78000,28
|
|
20240626,123600,5710335800,78100,78000,78100,78000,33
|
|
20240626,123500,5707761700,78000,78000,78000,78000,54
|
|
20240626,123400,5703549700,77900,77900,78000,77900,41
|
|
20240626,123300,5700355700,77900,78000,78000,77900,29
|
|
20240626,123200,5698096400,78000,77900,78000,77900,42
|
|
20240626,123100,5694822600,77900,77900,77900,77900,21
|
|
20240626,123000,5693186700,77900,77900,77900,77900,62
|
|
20240626,122900,5688356900,78000,77900,78000,77900,46
|
|
20240626,122800,5684773200,78000,78000,78000,78000,31
|
|
20240626,122700,5682355200,77900,77900,77900,77900,59
|
|
20240626,122600,5677759100,77900,77900,77900,77900,32
|
|
20240626,122500,5675266300,77900,77900,77900,77900,108
|
|
20240626,122400,5666853100,78000,77900,78000,77900,151
|
|
20240626,122300,5655090100,78000,77900,78000,77900,32
|
|
20240626,122200,5652597100,77900,77900,77900,77900,24
|
|
20240626,122100,5650727500,77900,77900,78000,77900,60
|
|
20240626,122000,5646053100,77900,77900,78000,77900,28
|
|
20240626,121900,5643871800,77900,77900,77900,77900,49
|
|
20240626,121800,5640054700,78000,78000,78000,78000,41
|
|
20240626,121700,5636856700,78000,78000,78000,78000,82
|
|
20240626,121600,5630460700,78000,78100,78100,78000,56
|
|
20240626,121500,5626090900,78200,78200,78200,78100,50
|
|
20240626,121400,5622184500,78200,78300,78400,78200,64
|
|
20240626,121300,5617172400,78000,78300,78400,78000,163
|
|
20240626,121200,5604421300,78100,78400,78400,78100,31
|
|
20240626,121100,5601991200,78500,78300,78500,78300,91
|
|
20240626,121000,5594857900,78500,77900,78500,77900,371
|
|
20240626,120900,5565816300,77900,77900,77900,77900,23
|
|
20240626,120800,5564024600,77900,77900,77900,77900,36
|
|
20240626,120700,5561220200,77900,77800,77900,77800,35
|
|
20240626,120600,5558496100,77800,77800,77800,77800,26
|
|
20240626,120500,5556473300,77800,77900,77900,77800,73
|
|
20240626,120400,5550789700,77800,77800,77800,77800,51
|
|
20240626,120300,5546821900,77800,77700,77800,77700,40
|
|
20240626,120200,5543711500,77700,77700,77700,77700,67
|
|
20240626,120100,5538505600,77800,77800,77800,77800,31
|
|
20240626,120000,5536093800,77800,77800,77800,77800,0
|
|
20240626,115900,5536093800,77800,77900,77900,77800,55
|
|
20240626,115800,5531814500,77900,77800,77900,77800,32
|
|
20240626,115700,5529324400,77900,77900,77900,77900,25
|
|
20240626,115600,5527376900,77800,77700,77800,77700,29
|
|
20240626,115500,5525122700,77700,77800,77800,77700,264
|
|
20240626,115400,5504594300,77800,77900,77900,77800,477
|
|
20240626,115300,5467473800,77900,77900,78000,77900,66
|
|
20240626,115200,5462332300,77900,77900,77900,77900,43
|
|
20240626,115100,5458982600,78000,78000,78000,78000,22
|
|
20240626,115000,5457266600,78000,78100,78100,78000,26
|
|
20240626,114900,5455238500,78000,78000,78100,78000,122
|
|
20240626,114800,5445715400,78000,78000,78000,78000,19
|
|
20240626,114700,5444233400,78000,77900,78000,77900,347
|
|
20240626,114600,5417197500,77900,78000,78000,77900,41
|
|
20240626,114500,5414001600,78000,78000,78000,78000,14
|
|
20240626,114400,5412909600,78000,77900,78000,77900,80
|
|
20240626,114300,5406671900,78000,78100,78100,78000,238
|
|
20240626,114200,5388107100,78000,78100,78100,78000,101
|
|
20240626,114100,5380224000,78000,78000,78100,78000,225
|
|
20240626,114000,5362673900,78000,78000,78200,78000,97
|
|
20240626,113900,5355104400,78100,78100,78100,78100,7
|
|
20240626,113800,5354557700,78100,78000,78100,78000,36
|
|
20240626,113700,5351748400,78100,78000,78100,78000,138
|
|
20240626,113600,5340984300,78000,78100,78100,78000,47
|
|
20240626,113500,5337317900,78100,78100,78100,78100,69
|
|
20240626,113400,5331929000,78100,78100,78100,78100,24
|
|
20240626,113300,5330054600,78100,78100,78100,78100,30
|
|
20240626,113200,5327711600,78100,78100,78100,78000,40
|
|
20240626,113100,5324588500,78000,78100,78100,78000,168
|
|
20240626,113000,5311471000,78100,78200,78200,78100,502
|
|
20240626,112900,5272221300,78200,78300,78300,78200,36
|
|
20240626,112800,5269405000,78200,78200,78200,78200,21
|
|
20240626,112700,5267762800,78200,78200,78200,78200,20
|
|
20240626,112600,5266198800,78200,78200,78300,78200,136
|
|
20240626,112500,5255553100,78300,78300,78300,78200,202
|
|
20240626,112400,5239736700,78200,78200,78200,78200,25
|
|
20240626,112300,5237781700,78300,78200,78300,78200,39
|
|
20240626,112200,5234730900,78300,78200,78300,78100,82
|
|
20240626,112100,5228318900,78200,78100,78200,78100,210
|
|
20240626,112000,5211908100,78100,78300,78300,78100,101
|
|
20240626,111900,5204013800,78300,78500,78500,78300,13
|
|
20240626,111800,5202994300,78600,78300,78600,78200,122
|
|
20240626,111700,5193425400,78600,78300,78600,78300,146
|
|
20240626,111600,5181961600,78400,78000,78400,78000,363
|
|
20240626,111500,5153590200,78000,78000,78000,77900,358
|
|
20240626,111400,5125696300,78000,78000,78000,78000,48
|
|
20240626,111300,5121952300,78000,77900,78000,77900,77
|
|
20240626,111200,5115948300,78000,78200,78200,78000,1236
|
|
20240626,111100,5019530500,78100,78200,78300,78100,151
|
|
20240626,111000,5007721300,78200,78100,78200,78100,114
|
|
20240626,110900,4998813100,78000,78000,78000,78000,118
|
|
20240626,110800,4989609100,78000,77900,78100,77900,72
|
|
20240626,110700,4983994300,77900,77900,77900,77900,128
|
|
20240626,110600,4974023100,77900,77800,77900,77800,49
|
|
20240626,110500,4970210700,77800,78000,78000,77800,29
|
|
20240626,110400,4967951300,78000,78000,78100,78000,57
|
|
20240626,110300,4963505200,77800,77900,78000,77800,872
|
|
20240626,110200,4895643700,77900,77900,77900,77900,18
|
|
20240626,110100,4894241500,77900,77800,77900,77800,59
|
|
20240626,110000,4889650300,77800,77900,77900,77800,234
|
|
20240626,105900,4871427200,77700,77600,77700,77600,33
|
|
20240626,105800,4868865300,77600,77600,77600,77600,128
|
|
20240626,105700,4858932500,77600,77500,77600,77500,55
|
|
20240626,105600,4854666000,77500,77600,77600,77400,969
|
|
20240626,105500,4779542300,77500,77500,77600,77500,173
|
|
20240626,105400,4766133700,77600,77600,77600,77500,72
|
|
20240626,105300,4760551600,77500,77700,77700,77500,248
|
|
20240626,105200,4741310600,77600,77700,77700,77600,319
|
|
20240626,105100,4716548400,77800,77900,77900,77800,51
|
|
20240626,105000,4712576800,77800,77900,77900,77800,164
|
|
20240626,104900,4699815200,77800,77800,77800,77800,30
|
|
20240626,104800,4697481200,77800,77800,77800,77800,53
|
|
20240626,104700,4693357800,77800,77800,77800,77800,20
|
|
20240626,104600,4691801800,77800,77900,78000,77800,111
|
|
20240626,104500,4683154900,77900,77800,77900,77800,160
|
|
20240626,104400,4670702600,77800,77800,77800,77700,26
|
|
20240626,104300,4668682000,77800,77800,77800,77800,119
|
|
20240626,104200,4659423800,77800,77800,77800,77800,22
|
|
20240626,104100,4657712200,77800,77900,77900,77800,55
|
|
20240626,104000,4653431500,77800,77900,78000,77800,91
|
|
20240626,103900,4646343300,77900,77800,77900,77800,24
|
|
20240626,103800,4644474800,77800,77600,77800,77600,200
|
|
20240626,103700,4628922200,77500,77600,77600,77500,86
|
|
20240626,103600,4622254200,77600,77600,77600,77600,139
|
|
20240626,103500,4611467800,77600,77800,77800,77600,323
|
|
20240626,103400,4586385000,77800,77800,77800,77800,87
|
|
20240626,103300,4579616400,77800,77800,77900,77800,56
|
|
20240626,103200,4575259400,77800,77900,77900,77800,84
|
|
20240626,103100,4568720500,77900,77900,77900,77500,376
|
|
20240626,103000,4539497700,77800,77700,77800,77700,60
|
|
20240626,102900,4534834600,77600,77700,77700,77600,43
|
|
20240626,102800,4531496200,77600,77500,77600,77500,80
|
|
20240626,102700,4525291200,77500,77400,77500,77400,117
|
|
20240626,102600,4516231400,77400,77400,77400,77400,299
|
|
20240626,102500,4493088800,77400,77400,77500,77400,142
|
|
20240626,102400,4482097900,77500,77600,77600,77400,887
|
|
20240626,102300,4413367900,77600,77700,77700,77600,615
|
|
20240626,102200,4365640300,77600,77700,77700,77600,190
|
|
20240626,102100,4350887300,77700,77800,77800,77700,42
|
|
20240626,102000,4347622000,77800,77700,77800,77700,133
|
|
20240626,101900,4337279200,77700,77600,77700,77600,97
|
|
20240626,101800,4329746100,77600,77600,77600,77600,81
|
|
20240626,101700,4323460500,77600,77700,77800,77600,343
|
|
20240626,101600,4296836000,77700,77800,77800,77700,219
|
|
20240626,101500,4279812100,77900,77800,77900,77800,59
|
|
20240626,101400,4275218800,77800,77900,77900,77800,176
|
|
20240626,101300,4261522600,77900,77900,77900,77900,350
|
|
20240626,101200,4234257600,77900,77800,78000,77800,124
|
|
20240626,101100,4224600700,77800,77900,77900,77500,1302
|
|
20240626,101000,4123454700,77900,78300,78300,77900,1552
|
|
20240626,100900,4002253500,78300,78300,78300,78300,59
|
|
20240626,100800,3997633800,78300,78300,78300,78300,75
|
|
20240626,100700,3991761300,78300,78300,78400,78300,355
|
|
20240626,100600,3963964600,78300,78300,78300,78300,103
|
|
20240626,100500,3955899700,78300,78300,78400,78300,251
|
|
20240626,100400,3936245700,78300,78400,78400,78300,43
|
|
20240626,100300,3932878300,78400,78200,78400,78200,85
|
|
20240626,100200,3926217800,78200,78300,78400,78200,217
|
|
20240626,100100,3909217300,78300,78400,78400,78300,51
|
|
20240626,100000,3905221200,78400,78500,78500,78300,726
|
|
20240626,095900,3848309600,78500,78600,78600,78500,115
|
|
20240626,095800,3839276100,78600,78500,78600,78500,190
|
|
20240626,095700,3824347100,78600,78600,78600,78500,78
|
|
20240626,095600,3818219400,78600,78600,78600,78600,112
|
|
20240626,095500,3809416200,78600,78900,78900,78600,587
|
|
20240626,095400,3763173400,78900,78900,78900,78900,127
|
|
20240626,095300,3753153100,78900,79200,79300,78900,1325
|
|
20240626,095200,3648319600,79200,79400,79400,79200,1015
|
|
20240626,095100,3567764300,79400,79700,79700,79400,278
|
|
20240626,095000,3545669800,79700,79500,79700,79500,276
|
|
20240626,094900,3523687000,79700,79700,79700,79500,182
|
|
20240626,094800,3509183600,79800,79600,79800,79600,130
|
|
20240626,094700,3498825100,79700,79500,79800,79300,529
|
|
20240626,094600,3456645100,79500,79600,79600,79400,1110
|
|
20240626,094500,3368485500,79600,79700,79700,79600,582
|
|
20240626,094400,3322153500,79600,79700,79700,79600,82
|
|
20240626,094300,3315618900,79700,79300,79700,79300,738
|
|
20240626,094200,3256951500,79400,79400,79500,79400,263
|
|
20240626,094100,3236065800,79400,79400,79400,79300,43
|
|
20240626,094000,3232652700,79400,79500,79600,79400,295
|
|
20240626,093900,3209200500,79500,79200,79500,79200,111
|
|
20240626,093800,3200388600,79300,79400,79400,79200,675
|
|
20240626,093700,3146846100,79500,79500,79500,79500,288
|
|
20240626,093600,3123950100,79500,79400,79700,79400,26
|
|
20240626,093500,3121881300,79500,79800,79800,79400,1527
|
|
20240626,093400,3000301000,79700,79700,79800,79700,342
|
|
20240626,093300,2973034800,79700,80000,80000,79600,426
|
|
20240626,093200,2939031900,80000,79900,80100,79800,559
|
|
20240626,093100,2894325700,79800,79900,79900,79600,448
|
|
20240626,093000,2858590000,79900,79700,80200,79700,891
|
|
20240626,092900,2787268200,80000,79700,80000,79600,722
|
|
20240626,092800,2729663800,79900,80300,80400,79100,2964
|
|
20240626,092700,2493004100,80300,80300,80300,80200,2465
|
|
20240626,092600,2295227100,80300,79900,80400,79900,2376
|
|
20240626,092500,2104850800,80000,79800,80000,79700,2880
|
|
20240626,092400,1874653400,79700,79600,79900,79500,2268
|
|
20240626,092300,1693673000,79500,79200,79500,79200,3270
|
|
20240626,092200,1434035400,79100,79300,79300,79100,203
|
|
20240626,092100,1417964400,79300,79500,79500,79300,1315
|
|
20240626,092000,1313534300,79300,79100,79500,78900,2637
|
|
20240626,091900,1104354900,79000,78600,79000,78600,483
|
|
20240626,091800,1066252500,78500,78400,78500,78400,168
|
|
20240626,091700,1053065600,78800,78600,78800,78400,200
|
|
20240626,091600,1037362300,78600,78800,78900,78600,619
|
|
20240626,091500,988531500,78800,78500,78800,78400,1318
|
|
20240626,091400,884827700,78500,78100,78500,78100,260
|
|
20240626,091300,864454600,77700,77700,77800,77700,152
|
|
20240626,091200,852639800,77700,77800,77800,77700,352
|
|
20240626,091100,825266900,77800,78500,78500,77800,337
|
|
20240626,091000,798998400,78500,78300,78900,78200,845
|
|
20240626,090900,732574800,78600,78300,78600,78300,156
|
|
20240626,090800,720341600,78700,78300,78700,78300,216
|
|
20240626,090700,703386800,78300,78200,78300,78200,211
|
|
20240626,090600,686870300,77900,78100,78100,77900,692
|
|
20240626,090500,632905700,78100,78300,78300,78100,308
|
|
20240626,090400,608797200,78300,78500,78500,78200,312
|
|
20240626,090300,584364400,78300,78600,78900,78300,843
|
|
20240626,090200,518204700,78600,78600,79500,78400,4022
|
|
20240626,090100,199555600,78600,78500,78600,78300,716
|
|
20240626,090000,143309800,78300,77800,78600,77800,1832
|