596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185300,12131594300,79700,79700,79700,79700,4768
|
|
20240627,185200,12131594300,79700,79700,79700,79700,0
|
|
20240627,185100,12131594300,79700,79700,79700,79700,0
|
|
20240627,185000,12131594300,79700,79700,79700,79700,0
|
|
20240627,184900,12131594300,79700,79700,79700,79700,0
|
|
20240627,184800,12131594300,79700,79700,79700,79700,0
|
|
20240627,184700,12131594300,79700,79700,79700,79700,0
|
|
20240627,184600,12131594300,79700,79700,79700,79700,0
|
|
20240627,184500,12131594300,79700,79700,79700,79700,0
|
|
20240627,184400,12131594300,79700,79700,79700,79700,0
|
|
20240627,184300,12131594300,79700,79700,79700,79700,0
|
|
20240627,184200,12131594300,79700,79700,79700,79700,0
|
|
20240627,184100,12131594300,79700,79700,79700,79700,0
|
|
20240627,184000,12131594300,79700,79700,79700,79700,0
|
|
20240627,183900,12131594300,79700,79700,79700,79700,0
|
|
20240627,183800,12131594300,79700,79700,79700,79700,0
|
|
20240627,183700,12131594300,79700,79700,79700,79700,0
|
|
20240627,183600,12131594300,79700,79700,79700,79700,0
|
|
20240627,183500,12131594300,79700,79700,79700,79700,0
|
|
20240627,183400,12131594300,79700,79700,79700,79700,0
|
|
20240627,183300,12131594300,79700,79700,79700,79700,0
|
|
20240627,183200,12131594300,79700,79700,79700,79700,0
|
|
20240627,183100,12131594300,79700,79700,79700,79700,0
|
|
20240627,183000,12131594300,79700,79700,79700,79700,0
|
|
20240627,182900,12131594300,79700,79700,79700,79700,0
|
|
20240627,182800,12131594300,79700,79700,79700,79700,0
|
|
20240627,182700,12131594300,79700,79700,79700,79700,0
|
|
20240627,182600,12131594300,79700,79700,79700,79700,0
|
|
20240627,182500,12131594300,79700,79700,79700,79700,0
|
|
20240627,182400,12131594300,79700,79700,79700,79700,0
|
|
20240627,182300,12131594300,79700,79700,79700,79700,4768
|
|
20240627,182200,12131594300,79700,79700,79700,79700,0
|
|
20240627,182100,12131594300,79700,79700,79700,79700,0
|
|
20240627,182000,12131594300,79700,79700,79700,79700,0
|
|
20240627,181900,12131594300,79700,79700,79700,79700,0
|
|
20240627,181800,12131594300,79700,79700,79700,79700,0
|
|
20240627,181700,12131594300,79700,79700,79700,79700,0
|
|
20240627,181600,12131594300,79700,79700,79700,79700,0
|
|
20240627,181500,12131594300,79700,79700,79700,79700,0
|
|
20240627,181400,12131594300,79700,79700,79700,79700,0
|
|
20240627,181300,12131594300,79700,79700,79700,79700,0
|
|
20240627,181200,12131594300,79700,79700,79700,79700,0
|
|
20240627,181100,12131594300,79700,79700,79700,79700,0
|
|
20240627,181000,12131594300,79700,79700,79700,79700,0
|
|
20240627,180900,12131594300,79700,79700,79700,79700,0
|
|
20240627,180800,12131594300,79700,79700,79700,79700,0
|
|
20240627,180700,12131594300,79700,79700,79700,79700,0
|
|
20240627,180600,12131594300,79700,79700,79700,79700,0
|
|
20240627,180500,12131594300,79700,79700,79700,79700,0
|
|
20240627,180400,12131594300,79700,79700,79700,79700,0
|
|
20240627,180300,12131594300,79700,79700,79700,79700,0
|
|
20240627,180200,12131594300,79700,79700,79700,79700,0
|
|
20240627,180100,12131594300,79700,79700,79700,79700,0
|
|
20240627,180000,12131594300,79700,79700,79700,79700,0
|
|
20240627,175900,12131594300,79700,79700,79700,79700,0
|
|
20240627,175800,12131594300,79700,79700,79700,79700,0
|
|
20240627,175700,12131594300,79700,79700,79700,79700,0
|
|
20240627,175600,12131594300,79700,79700,79700,79700,0
|
|
20240627,175500,12131594300,79700,79700,79700,79700,0
|
|
20240627,175400,12131594300,79700,79700,79700,79700,0
|
|
20240627,175300,12131594300,79700,79700,79700,79700,4768
|
|
20240627,175200,12131594300,79700,79700,79700,79700,0
|
|
20240627,175100,12131594300,79700,79700,79700,79700,0
|
|
20240627,175000,12131594300,79700,79700,79700,79700,0
|
|
20240627,174900,12131594300,79700,79700,79700,79700,0
|
|
20240627,174800,12131594300,79700,79700,79700,79700,0
|
|
20240627,174700,12131594300,79700,79700,79700,79700,0
|
|
20240627,174600,12131594300,79700,79700,79700,79700,0
|
|
20240627,174500,12131594300,79700,79700,79700,79700,0
|
|
20240627,174400,12131594300,79700,79700,79700,79700,0
|
|
20240627,174300,12131594300,79700,79700,79700,79700,0
|
|
20240627,174200,12131594300,79700,79700,79700,79700,0
|
|
20240627,174100,12131594300,79700,79700,79700,79700,0
|
|
20240627,174000,12131594300,79700,79700,79700,79700,0
|
|
20240627,173900,12131594300,79700,79700,79700,79700,0
|
|
20240627,173800,12131594300,79700,79700,79700,79700,0
|
|
20240627,173700,12131594300,79700,79700,79700,79700,0
|
|
20240627,173600,12131594300,79700,79700,79700,79700,0
|
|
20240627,173500,12131594300,79700,79700,79700,79700,0
|
|
20240627,173400,12131594300,79700,79700,79700,79700,0
|
|
20240627,173300,12131594300,79700,79700,79700,79700,0
|
|
20240627,173200,12131594300,79700,79700,79700,79700,0
|
|
20240627,173100,12131594300,79700,79700,79700,79700,0
|
|
20240627,173000,12131594300,79700,79700,79700,79700,0
|
|
20240627,172900,12131594300,79700,79700,79700,79700,0
|
|
20240627,172800,12131594300,79700,79700,79700,79700,0
|
|
20240627,172700,12131594300,79700,79700,79700,79700,0
|
|
20240627,172600,12131594300,79700,79700,79700,79700,0
|
|
20240627,172500,12131594300,79700,79700,79700,79700,0
|
|
20240627,172400,12131594300,79700,79700,79700,79700,0
|
|
20240627,172300,12131594300,79700,79700,79700,79700,4768
|
|
20240627,172200,12131594300,79700,79700,79700,79700,0
|
|
20240627,172100,12131594300,79700,79700,79700,79700,0
|
|
20240627,172000,12131594300,79700,79700,79700,79700,0
|
|
20240627,171900,12131594300,79700,79700,79700,79700,0
|
|
20240627,171800,12131594300,79700,79700,79700,79700,0
|
|
20240627,171700,12131594300,79700,79700,79700,79700,0
|
|
20240627,171600,12131594300,79700,79700,79700,79700,0
|
|
20240627,171500,12131594300,79700,79700,79700,79700,0
|
|
20240627,171400,12131594300,79700,79700,79700,79700,0
|
|
20240627,171300,12131594300,79700,79700,79700,79700,0
|
|
20240627,171200,12131594300,79700,79700,79700,79700,0
|
|
20240627,171100,12131594300,79700,79700,79700,79700,0
|
|
20240627,171000,12131594300,79700,79700,79700,79700,0
|
|
20240627,170900,12131594300,79700,79700,79700,79700,0
|
|
20240627,170800,12131594300,79700,79700,79700,79700,0
|
|
20240627,170700,12131594300,79700,79700,79700,79700,0
|
|
20240627,170600,12131594300,79700,79700,79700,79700,0
|
|
20240627,170500,12131594300,79700,79700,79700,79700,0
|
|
20240627,170400,12131594300,79700,79700,79700,79700,0
|
|
20240627,170300,12131594300,79700,79700,79700,79700,0
|
|
20240627,170200,12131594300,79700,79700,79700,79700,0
|
|
20240627,170100,12131594300,79700,79700,79700,79700,0
|
|
20240627,170000,12131594300,79700,79700,79700,79700,0
|
|
20240627,165900,12131594300,79700,79700,79700,79700,0
|
|
20240627,165800,12131594300,79700,79700,79700,79700,0
|
|
20240627,165700,12131594300,79700,79700,79700,79700,0
|
|
20240627,165600,12131594300,79700,79700,79700,79700,0
|
|
20240627,165500,12131594300,79700,79700,79700,79700,0
|
|
20240627,165400,12131594300,79700,79700,79700,79700,0
|
|
20240627,165300,12131594300,79700,79700,79700,79700,4768
|
|
20240627,165200,12131594300,79700,79700,79700,79700,0
|
|
20240627,165100,12131594300,79700,79700,79700,79700,0
|
|
20240627,165000,12131594300,79700,79700,79700,79700,0
|
|
20240627,164900,12131594300,79700,79700,79700,79700,0
|
|
20240627,164800,12131594300,79700,79700,79700,79700,0
|
|
20240627,164700,12131594300,79700,79700,79700,79700,0
|
|
20240627,164600,12131594300,79700,79700,79700,79700,0
|
|
20240627,164500,12131594300,79700,79700,79700,79700,0
|
|
20240627,164400,12131594300,79700,79700,79700,79700,0
|
|
20240627,164300,12131594300,79700,79700,79700,79700,0
|
|
20240627,164200,12131594300,79700,79700,79700,79700,0
|
|
20240627,164100,12131594300,79700,79700,79700,79700,0
|
|
20240627,164000,12131594300,79700,79700,79700,79700,0
|
|
20240627,163900,12131594300,79700,79700,79700,79700,0
|
|
20240627,163800,12131594300,79700,79700,79700,79700,0
|
|
20240627,163700,12131594300,79700,79700,79700,79700,0
|
|
20240627,163600,12131594300,79700,79700,79700,79700,0
|
|
20240627,163500,12131594300,79700,79700,79700,79700,0
|
|
20240627,163400,12131594300,79700,79700,79700,79700,0
|
|
20240627,163300,12131594300,79700,79700,79700,79700,0
|
|
20240627,163200,12131594300,79700,79700,79700,79700,0
|
|
20240627,163100,12131594300,79700,79700,79700,79700,0
|
|
20240627,163000,12131594300,79700,79700,79700,79700,0
|
|
20240627,162900,12131594300,79700,79700,79700,79700,0
|
|
20240627,162800,12131594300,79700,79700,79700,79700,0
|
|
20240627,162700,12131594300,79700,79700,79700,79700,0
|
|
20240627,162600,12131594300,79700,79700,79700,79700,0
|
|
20240627,162500,12131594300,79700,79700,79700,79700,0
|
|
20240627,162400,12131594300,79700,79700,79700,79700,0
|
|
20240627,162300,12131594300,79700,79700,79700,79700,4768
|
|
20240627,162200,12131594300,79700,79700,79700,79700,0
|
|
20240627,162100,12131594300,79700,79700,79700,79700,0
|
|
20240627,162000,12131594300,79700,79700,79700,79700,0
|
|
20240627,161900,12131594300,79700,79700,79700,79700,0
|
|
20240627,161800,12131594300,79700,79700,79700,79700,0
|
|
20240627,161700,12131594300,79700,79700,79700,79700,0
|
|
20240627,161600,12131594300,79700,79700,79700,79700,0
|
|
20240627,161500,12131594300,79700,79700,79700,79700,0
|
|
20240627,161400,12131594300,79700,79700,79700,79700,0
|
|
20240627,161300,12131594300,79700,79700,79700,79700,0
|
|
20240627,161200,12131594300,79700,79700,79700,79700,0
|
|
20240627,161100,12131594300,79700,79700,79700,79700,0
|
|
20240627,161000,12131594300,79700,79700,79700,79700,0
|
|
20240627,160900,12131594300,79700,79700,79700,79700,0
|
|
20240627,160800,12131594300,79700,79700,79700,79700,0
|
|
20240627,160700,12131594300,79700,79700,79700,79700,0
|
|
20240627,160600,12131594300,79700,79700,79700,79700,0
|
|
20240627,160500,12131594300,79700,79700,79700,79700,0
|
|
20240627,160400,12131594300,79700,79700,79700,79700,0
|
|
20240627,160300,12131594300,79700,79700,79700,79700,0
|
|
20240627,160200,12131594300,79700,79700,79700,79700,0
|
|
20240627,160100,12131594300,79700,79700,79700,79700,0
|
|
20240627,160000,12131594300,79700,79700,79700,79700,0
|
|
20240627,155900,12131594300,79700,79700,79700,79700,0
|
|
20240627,155800,12131594300,79700,79700,79700,79700,0
|
|
20240627,155700,12131594300,79700,79700,79700,79700,0
|
|
20240627,155600,12131594300,79700,79700,79700,79700,0
|
|
20240627,155500,12131594300,79700,79700,79700,79700,0
|
|
20240627,155400,12131594300,79700,79700,79700,79700,0
|
|
20240627,155300,12131594300,79700,79700,79700,79700,4768
|
|
20240627,155200,12131594300,79700,79700,79700,79700,0
|
|
20240627,155100,12131594300,79700,79700,79700,79700,0
|
|
20240627,155000,12131594300,79700,79700,79700,79700,0
|
|
20240627,154900,12131594300,79700,79700,79700,79700,0
|
|
20240627,154800,12131594300,79700,79700,79700,79700,0
|
|
20240627,154700,12131594300,79700,79700,79700,79700,0
|
|
20240627,154600,12131594300,79700,79700,79700,79700,0
|
|
20240627,154500,12131594300,79700,79700,79700,79700,0
|
|
20240627,154400,12131594300,79700,79700,79700,79700,0
|
|
20240627,154300,12131594300,79700,79700,79700,79700,0
|
|
20240627,154200,12131594300,79700,79700,79700,79700,0
|
|
20240627,154100,12131594300,79700,79700,79700,79700,0
|
|
20240627,154000,12131594300,79700,79700,79700,79700,0
|
|
20240627,153900,12131594300,79700,79700,79700,79700,0
|
|
20240627,153800,12131594300,79700,79700,79700,79700,0
|
|
20240627,153700,12131594300,79700,79700,79700,79700,0
|
|
20240627,153600,12131594300,79700,79700,79700,79700,0
|
|
20240627,153500,12131594300,79700,79700,79700,79700,0
|
|
20240627,153400,12131594300,79700,79700,79700,79700,0
|
|
20240627,153300,12131594300,79700,79700,79700,79700,0
|
|
20240627,153200,12131594300,79700,79700,79700,79700,0
|
|
20240627,153100,12131594300,79700,79700,79700,79700,0
|
|
20240627,153000,12131594300,79700,79700,79700,79700,4768
|
|
20240627,152900,11751584700,79800,79800,79800,79800,0
|
|
20240627,152800,11751584700,79800,79800,79800,79800,0
|
|
20240627,152700,11751584700,79800,79800,79800,79800,0
|
|
20240627,152600,11751584700,79800,79800,79800,79800,0
|
|
20240627,152500,11751584700,79800,79800,79800,79800,0
|
|
20240627,152400,11751584700,79800,79800,79800,79800,0
|
|
20240627,152300,11751584700,79800,79800,79800,79800,0
|
|
20240627,152200,11751584700,79800,79800,79800,79800,0
|
|
20240627,152100,11751584700,79800,79800,79800,79800,0
|
|
20240627,152000,11751584700,79800,79800,79800,79800,0
|
|
20240627,151900,11751584700,79800,79600,79900,79500,2667
|
|
20240627,151800,11538833200,79600,79600,79700,79500,1829
|
|
20240627,151700,11393162500,79700,79500,79700,79400,1379
|
|
20240627,151600,11283335900,79600,79300,79600,79300,5632
|
|
20240627,151500,10835902600,79100,79200,79300,79100,1060
|
|
20240627,151400,10751969500,79100,79300,79300,79100,97
|
|
20240627,151300,10744280700,79300,79100,79300,79100,680
|
|
20240627,151200,10690445700,79100,79100,79200,79100,685
|
|
20240627,151100,10636207400,79200,79100,79200,79100,122
|
|
20240627,151000,10626553900,79200,79200,79200,79100,23
|
|
20240627,150900,10624733500,79100,79200,79200,79000,1619
|
|
20240627,150800,10496609800,79100,79200,79400,79100,949
|
|
20240627,150700,10421439200,79200,79400,79500,79200,1189
|
|
20240627,150600,10327151900,79400,79400,79500,79300,669
|
|
20240627,150500,10274034700,79400,79400,79400,79300,460
|
|
20240627,150400,10237523500,79300,79300,79400,79200,280
|
|
20240627,150300,10215326700,79200,79200,79200,79100,309
|
|
20240627,150200,10190864500,79400,79400,79500,79300,1442
|
|
20240627,150100,10076412300,79400,79500,79600,79400,469
|
|
20240627,150000,10039127700,79500,79400,79600,79400,2910
|
|
20240627,145900,9807816500,79400,79400,79500,79400,409
|
|
20240627,145800,9775339000,79400,79000,79400,79000,1368
|
|
20240627,145700,9666882800,79000,78900,79100,78700,765
|
|
20240627,145600,9606598100,79100,78900,79100,78900,1559
|
|
20240627,145500,9483417300,79000,78800,79000,78800,212
|
|
20240627,145400,9466693000,78800,78800,78800,78800,48
|
|
20240627,145300,9462910600,78800,78800,78900,78800,444
|
|
20240627,145200,9427916000,78900,78900,79000,78900,569
|
|
20240627,145100,9383016300,78900,79000,79000,78800,582
|
|
20240627,145000,9337096600,79100,79000,79100,79000,399
|
|
20240627,144900,9305572700,79100,79000,79100,79000,48
|
|
20240627,144800,9301777000,79000,79100,79200,79000,589
|
|
20240627,144700,9255213300,79100,79200,79200,79100,115
|
|
20240627,144600,9246109800,79100,79200,79400,79100,298
|
|
20240627,144500,9222528500,79400,79400,79400,79200,989
|
|
20240627,144400,9144059200,79400,79400,79400,79300,391
|
|
20240627,144300,9113014400,79400,79400,79500,79300,1016
|
|
20240627,144200,9032409800,79400,79400,79400,79300,266
|
|
20240627,144100,9011311300,79400,79400,79500,79300,503
|
|
20240627,144000,8971359300,79400,79200,79500,79100,579
|
|
20240627,143900,8925425000,79200,79100,79300,79000,1326
|
|
20240627,143800,8820468400,79200,79900,79900,79100,2296
|
|
20240627,143700,8637997500,79900,79900,80000,79800,647
|
|
20240627,143600,8586316500,80000,80100,80100,79900,1336
|
|
20240627,143500,8479383300,80100,79900,80200,79800,7510
|
|
20240627,143400,7878468200,79900,79300,79900,79300,6138
|
|
20240627,143300,7389699600,79300,79000,79300,78500,3007
|
|
20240627,143200,7151531200,79000,78700,79100,78400,7707
|
|
20240627,143100,6543643800,78700,78300,78700,78100,1351
|
|
20240627,143000,6437558500,78300,78000,78300,78000,41
|
|
20240627,142900,6434356400,78000,78000,78300,78000,65
|
|
20240627,142800,6429269300,78300,78000,78300,78000,113
|
|
20240627,142700,6420453800,78000,78300,78300,78000,513
|
|
20240627,142600,6380346200,78300,78300,78300,78300,24
|
|
20240627,142500,6378467000,78300,78400,78400,78300,48
|
|
20240627,142400,6374707500,78400,78400,78400,78300,57
|
|
20240627,142300,6370239900,78400,78300,78400,78300,45
|
|
20240627,142200,6366715200,78400,78500,78500,78400,431
|
|
20240627,142100,6332891000,78500,78500,78500,78500,117
|
|
20240627,142000,6323706500,78500,78600,78600,78500,134
|
|
20240627,141900,6313174200,78600,78500,78600,78500,269
|
|
20240627,141800,6292041100,78500,78400,78500,78400,218
|
|
20240627,141700,6274928600,78500,78500,78500,78500,175
|
|
20240627,141600,6261191100,78500,78500,78500,78500,341
|
|
20240627,141500,6234422600,78400,78400,78500,78400,154
|
|
20240627,141400,6222344800,78400,78500,78500,78400,86
|
|
20240627,141300,6215602000,78400,78200,78400,78200,119
|
|
20240627,141200,6206282400,78200,78300,78300,78200,105
|
|
20240627,141100,6198063400,78300,78400,78400,78300,101
|
|
20240627,141000,6190145300,78400,78300,78400,78300,189
|
|
20240627,140900,6175334300,78300,78200,78300,78200,3
|
|
20240627,140800,6175099600,78400,78300,78400,78200,265
|
|
20240627,140700,6154364600,78300,78200,78300,78200,309
|
|
20240627,140600,6130195700,78200,78100,78300,78000,215
|
|
20240627,140500,6113383300,78100,78000,78100,78000,74
|
|
20240627,140400,6107605800,78000,77900,78000,77900,61
|
|
20240627,140300,6102851800,77900,77800,77900,77800,50
|
|
20240627,140200,6098960900,77800,77900,77900,77800,37
|
|
20240627,140100,6096080200,77900,77900,77900,77800,35
|
|
20240627,140000,6093354900,77900,77900,77900,77900,124
|
|
20240627,135900,6083695300,77900,77900,77900,77900,38
|
|
20240627,135800,6080735100,77900,77900,77900,77900,1
|
|
20240627,135700,6080657200,77900,77800,77900,77800,108
|
|
20240627,135600,6072249300,77800,77900,77900,77800,6
|
|
20240627,135500,6071782400,77800,77800,77800,77800,331
|
|
20240627,135400,6046030600,77800,77800,77800,77700,106
|
|
20240627,135300,6037791300,77800,77800,77900,77700,277
|
|
20240627,135200,6016240900,77800,77800,77800,77700,55
|
|
20240627,135100,6011962000,77800,77700,77800,77700,419
|
|
20240627,135000,5979391300,77800,77600,77800,77600,65
|
|
20240627,134900,5974340500,77700,77700,77700,77600,88
|
|
20240627,134800,5967507400,77700,77700,77800,77700,273
|
|
20240627,134700,5946294300,77800,77700,77800,77700,141
|
|
20240627,134600,5935335500,77700,77800,77900,77700,1395
|
|
20240627,134500,5826843400,77800,78100,78100,77800,1557
|
|
20240627,134400,5705406600,78100,78100,78100,78100,148
|
|
20240627,134300,5693847800,78100,78100,78100,78000,23
|
|
20240627,134200,5692052400,78000,78000,78200,78000,35
|
|
20240627,134100,5689320200,78100,78200,78200,78100,1280
|
|
20240627,134000,5589342100,78200,78300,78300,78200,120
|
|
20240627,133900,5579955500,78300,78100,78300,78100,21
|
|
20240627,133800,5578311400,78100,78400,78400,78100,682
|
|
20240627,133700,5524990200,78300,78400,78400,78300,134
|
|
20240627,133600,5514495700,78300,78200,78300,78200,8
|
|
20240627,133500,5513869900,78200,78200,78200,78200,115
|
|
20240627,133400,5504876900,78200,78200,78200,78200,26
|
|
20240627,133300,5502843700,78200,78200,78200,78200,124
|
|
20240627,133200,5493146900,78200,78300,78300,78200,138
|
|
20240627,133100,5482345500,78300,78200,78300,78200,10
|
|
20240627,133000,5481562800,78200,78200,78200,78200,43
|
|
20240627,132900,5478200200,78200,78300,78300,78200,2
|
|
20240627,132800,5478043700,78200,78200,78200,78200,33
|
|
20240627,132700,5475463100,78200,78200,78200,78200,1
|
|
20240627,132600,5475384900,78400,78400,78400,78400,1
|
|
20240627,132500,5475306500,78200,78200,78400,78200,62
|
|
20240627,132400,5470456900,78100,78300,78300,78100,253
|
|
20240627,132300,5450663300,78400,78500,78500,78400,84
|
|
20240627,132200,5444069500,78500,78300,78500,78300,2
|
|
20240627,132100,5443912700,78300,78500,78600,78300,25
|
|
20240627,132000,5441952400,78600,78600,78600,78600,0
|
|
20240627,131900,5441952400,78600,78600,78700,78600,511
|
|
20240627,131800,5401786800,78600,78600,78700,78600,312
|
|
20240627,131700,5377247800,78600,78400,78600,78400,945
|
|
20240627,131600,5303004100,78400,78400,78500,78400,99
|
|
20240627,131500,5295239100,78400,78300,78400,78300,12
|
|
20240627,131400,5294298500,78300,78300,78300,78300,5
|
|
20240627,131300,5293907000,78300,78300,78300,78300,13
|
|
20240627,131200,5292889100,78200,78200,78300,78100,25
|
|
20240627,131100,5290934500,78100,78100,78100,78100,0
|
|
20240627,131000,5290934500,78100,78200,78200,78100,14
|
|
20240627,130900,5289841000,78300,78100,78300,78100,14
|
|
20240627,130800,5288746900,78100,78200,78200,78100,100
|
|
20240627,130700,5280936600,78100,78200,78200,78100,1180
|
|
20240627,130600,5188742000,78200,78300,78300,78200,182
|
|
20240627,130500,5174497400,78300,78500,78500,78300,213
|
|
20240627,130400,5157813700,78500,78500,78500,78500,35
|
|
20240627,130300,5155066200,78500,78400,78500,78300,74
|
|
20240627,130200,5149263900,78400,78400,78400,78400,92
|
|
20240627,130100,5142051100,78300,78400,78400,78300,90
|
|
20240627,130000,5135003500,78300,78300,78300,78300,119
|
|
20240627,125900,5125685800,78300,78500,78500,78300,124
|
|
20240627,125800,5115975800,78500,78500,78500,78300,411
|
|
20240627,125700,5083752500,78500,78500,78500,78500,211
|
|
20240627,125600,5067189000,78600,78600,78600,78600,10
|
|
20240627,125500,5066403000,78600,78600,78600,78600,93
|
|
20240627,125400,5059093200,78600,78600,78700,78600,104
|
|
20240627,125300,5050915100,78600,78400,78600,78400,297
|
|
20240627,125200,5027579300,78400,78600,78600,78400,234
|
|
20240627,125100,5009233200,78400,78700,78700,78400,767
|
|
20240627,125000,4949048500,78500,78500,78500,78500,127
|
|
20240627,124900,4939079000,78600,78600,78600,78600,57
|
|
20240627,124800,4934598800,78700,78700,78700,78700,26
|
|
20240627,124700,4932552600,78700,78700,78700,78700,1
|
|
20240627,124600,4932473900,78800,78800,78800,78800,10
|
|
20240627,124500,4931685900,78800,78800,78800,78800,55
|
|
20240627,124400,4927351900,78800,78800,78900,78800,518
|
|
20240627,124300,4886530100,78700,78700,78700,78700,310
|
|
20240627,124200,4862133100,78700,78600,78700,78600,36
|
|
20240627,124100,4859300400,78600,78600,78600,78600,160
|
|
20240627,124000,4846724400,78600,78600,78600,78600,0
|
|
20240627,123900,4846724400,78600,78600,78600,78600,1
|
|
20240627,123800,4846645800,78600,78600,78600,78600,14
|
|
20240627,123700,4845545400,78700,78700,78700,78600,29
|
|
20240627,123600,4843263900,78800,78600,78800,78600,33
|
|
20240627,123500,4840667300,78600,78600,78600,78600,3
|
|
20240627,123400,4840431500,78600,78600,78700,78600,32
|
|
20240627,123300,4837916100,78700,78600,78700,78600,26
|
|
20240627,123200,4835871200,78500,78500,78500,78500,0
|
|
20240627,123100,4835871200,78500,78600,78600,78500,73
|
|
20240627,123000,4830133500,78600,78600,78600,78600,8
|
|
20240627,122900,4829504700,78600,78600,78600,78500,63
|
|
20240627,122800,4824553200,78600,78600,78600,78600,53
|
|
20240627,122700,4820387400,78600,78700,78700,78600,21
|
|
20240627,122600,4818736300,78700,78500,78700,78500,107
|
|
20240627,122500,4810316300,78600,78500,78600,78500,44
|
|
20240627,122400,4806858900,78500,78700,78800,78500,237
|
|
20240627,122300,4788205900,78800,78800,78800,78700,56
|
|
20240627,122200,4783793200,78900,78700,78900,78700,1451
|
|
20240627,122100,4669381400,78700,78500,78800,78500,449
|
|
20240627,122000,4634056200,78500,78400,78600,78400,112
|
|
20240627,121900,4625264200,78300,78200,78400,78200,201
|
|
20240627,121800,4609506200,78200,78200,78400,78200,20
|
|
20240627,121700,4607941800,78200,78200,78200,78200,60
|
|
20240627,121600,4603249800,78200,78200,78300,78200,253
|
|
20240627,121500,4583465100,78200,78200,78200,78200,3
|
|
20240627,121400,4583230500,78200,78200,78200,78200,2
|
|
20240627,121300,4583074100,78300,78200,78300,78200,22
|
|
20240627,121200,4581353600,78200,78400,78400,78200,17
|
|
20240627,121100,4580022400,78300,78400,78400,78300,81
|
|
20240627,121000,4573678200,78300,78300,78500,78300,263
|
|
20240627,120900,4553070900,78300,78400,78400,78300,275
|
|
20240627,120800,4531511000,78500,78400,78500,78400,8
|
|
20240627,120700,4530883600,78400,78500,78500,78400,23
|
|
20240627,120600,4529079800,78500,78400,78500,78400,11
|
|
20240627,120500,4528216900,78400,78400,78400,78400,7
|
|
20240627,120400,4527668100,78500,78500,78500,78400,82
|
|
20240627,120300,4521231400,78500,78600,78600,78500,73
|
|
20240627,120200,4515500800,78500,78500,78500,78400,86
|
|
20240627,120100,4508749900,78400,78200,78500,78200,584
|
|
20240627,120000,4462948600,78200,78200,78400,78200,14
|
|
20240627,115900,4461853600,78400,78200,78400,78200,218
|
|
20240627,115800,4444783000,78200,78100,78300,78100,211
|
|
20240627,115700,4428278100,78100,78100,78100,78100,278
|
|
20240627,115600,4406566300,78100,78100,78300,78100,4
|
|
20240627,115500,4406253500,78100,78300,78300,78100,3
|
|
20240627,115400,4406019000,78100,78100,78400,78100,211
|
|
20240627,115300,4389498800,78100,78200,78200,78100,62
|
|
20240627,115200,4384652600,78200,78200,78300,78200,135
|
|
20240627,115100,4374095300,78200,78200,78300,78200,11
|
|
20240627,115000,4373234700,78200,78200,78200,78200,4
|
|
20240627,114900,4372921900,78200,78200,78200,78200,316
|
|
20240627,114800,4348210700,78200,78200,78200,78200,7
|
|
20240627,114700,4347663300,78400,78200,78400,78200,304
|
|
20240627,114600,4323845200,78200,78200,78200,78100,203
|
|
20240627,114500,4307970700,78200,78100,78200,78100,77
|
|
20240627,114400,4301949600,78100,78100,78200,78100,24
|
|
20240627,114300,4300075100,78200,78100,78200,78100,14
|
|
20240627,114200,4298980500,78100,78100,78200,78100,36
|
|
20240627,114100,4296168800,78100,78100,78100,78100,34
|
|
20240627,114000,4293513400,78200,78100,78200,78100,4
|
|
20240627,113900,4293200800,78100,78100,78100,78100,59
|
|
20240627,113800,4288592900,78100,78100,78300,78100,20
|
|
20240627,113700,4287027700,78200,78100,78200,78100,134
|
|
20240627,113600,4276549900,78100,78200,78200,78100,22
|
|
20240627,113500,4274831500,78100,78100,78100,78100,169
|
|
20240627,113400,4261632600,78100,78100,78100,78100,519
|
|
20240627,113300,4221098700,78200,78200,78200,78100,14
|
|
20240627,113200,4220004500,78100,78100,78100,78100,1
|
|
20240627,113100,4219926400,78100,78300,78300,78100,137
|
|
20240627,113000,4209223700,78300,78200,78300,78200,131
|
|
20240627,112900,4198973300,78200,78200,78300,78200,91
|
|
20240627,112800,4191857000,78200,78200,78200,78100,74
|
|
20240627,112700,4186070600,78100,78200,78200,78100,272
|
|
20240627,112600,4164802100,78200,78600,78600,78200,926
|
|
20240627,112500,4092211100,78500,78500,78500,78500,10
|
|
20240627,112400,4091426100,78600,78500,78600,78500,55
|
|
20240627,112300,4087106600,78500,78600,78600,78500,33
|
|
20240627,112200,4084513100,78600,78500,78600,78400,95
|
|
20240627,112100,4077048800,78400,78400,78500,78400,11
|
|
20240627,112000,4076186100,78400,78300,78400,78300,4
|
|
20240627,111900,4075872700,78500,78300,78500,78300,14
|
|
20240627,111800,4074773900,78300,78500,78500,78300,33
|
|
20240627,111700,4072188000,78300,78300,78300,78300,196
|
|
20240627,111600,4056841200,78400,78400,78400,78400,20
|
|
20240627,111500,4055273200,78300,78400,78700,78300,67
|
|
20240627,111400,4050011100,78300,78400,78400,78300,4
|
|
20240627,111300,4049697600,78400,78300,78400,78300,281
|
|
20240627,111200,4027687500,78300,78300,78400,78300,783
|
|
20240627,111100,3966373600,78300,78500,78500,78300,116
|
|
20240627,111000,3957278800,78500,78500,78600,78500,186
|
|
20240627,110900,3942675800,78500,78500,78500,78500,172
|
|
20240627,110800,3929173800,78500,78600,78600,78500,137
|
|
20240627,110700,3918406800,78500,78400,78500,78400,27
|
|
20240627,110600,3916287500,78400,78300,78400,78300,9
|
|
20240627,110500,3915582700,78400,78300,78600,78300,47
|
|
20240627,110400,3911897800,78300,78300,78300,78300,6
|
|
20240627,110300,3911428000,78300,78400,78400,78300,45
|
|
20240627,110200,3907900300,78400,78800,78800,78400,38
|
|
20240627,110100,3904909300,78800,78400,78800,78400,1702
|
|
20240627,110000,3771150800,78200,78300,78300,78200,174
|
|
20240627,105900,3757537200,78200,78200,78200,78200,163
|
|
20240627,105800,3744790600,78200,78200,78400,78200,259
|
|
20240627,105700,3724536000,78200,78300,78300,78200,180
|
|
20240627,105600,3710445800,78300,78200,78300,78200,12
|
|
20240627,105500,3709506500,78200,78200,78300,78200,83
|
|
20240627,105400,3703015800,78200,78200,78400,78200,95
|
|
20240627,105300,3695583700,78200,78200,78200,78200,7
|
|
20240627,105200,3695036300,78200,78300,78400,78200,39
|
|
20240627,105100,3691984200,78300,78300,78300,78300,122
|
|
20240627,105000,3682431600,78300,78200,78400,78200,39
|
|
20240627,104900,3679376900,78300,78600,78600,78300,1254
|
|
20240627,104800,3581000700,78600,78600,78600,78600,38
|
|
20240627,104700,3578013900,78600,78400,78700,78400,172
|
|
20240627,104600,3564490700,78400,78500,78500,78400,342
|
|
20240627,104500,3537665600,78500,78500,78600,78500,58
|
|
20240627,104400,3533112100,78500,78600,78600,78500,64
|
|
20240627,104300,3528082200,78600,78400,78600,78400,58
|
|
20240627,104200,3523528300,78400,78300,78400,78300,46
|
|
20240627,104100,3519925300,78600,78400,78600,78300,322
|
|
20240627,104000,3494676200,78300,78400,78400,78200,306
|
|
20240627,103900,3470707200,78400,78400,78500,78300,128
|
|
20240627,103800,3460672000,78400,78600,78600,78400,123
|
|
20240627,103700,3451026400,78500,78500,78500,78500,247
|
|
20240627,103600,3431636900,78600,78600,78600,78600,375
|
|
20240627,103500,3402161900,78600,78600,78600,78600,410
|
|
20240627,103400,3369935900,78700,78600,78700,78600,235
|
|
20240627,103300,3351443600,78600,78600,78600,78600,54
|
|
20240627,103200,3347199200,78600,78600,78700,78600,18
|
|
20240627,103100,3345784200,78600,78600,78700,78600,23
|
|
20240627,103000,3343975600,78600,78600,78700,78500,31
|
|
20240627,102900,3341537000,78500,78900,78900,78500,1280
|
|
20240627,102800,3240765100,79000,78900,79000,78900,253
|
|
20240627,102700,3220787700,78900,78900,79000,78900,1697
|
|
20240627,102600,3086849000,78900,78600,78900,78600,687
|
|
20240627,102500,3032711100,78700,78600,78700,78600,27
|
|
20240627,102400,3030587300,78600,78500,78600,78500,9
|
|
20240627,102300,3029880500,78500,78500,78800,78500,233
|
|
20240627,102200,3011569100,78500,78700,78800,78500,90
|
|
20240627,102100,3004489000,78600,78500,78600,78500,792
|
|
20240627,102000,2942250800,78600,78500,78600,78500,78
|
|
20240627,101900,2936125300,78500,78600,78600,78500,160
|
|
20240627,101800,2923559400,78600,78600,78600,78600,110
|
|
20240627,101700,2914913400,78600,78700,78700,78500,286
|
|
20240627,101600,2892409100,78700,78500,78700,78400,38
|
|
20240627,101500,2889426100,78400,78700,78700,78300,52
|
|
20240627,101400,2885344000,78700,78500,78700,78400,181
|
|
20240627,101300,2871119000,78500,78300,78500,78300,11
|
|
20240627,101200,2870255700,78300,78500,78500,78300,1150
|
|
20240627,101100,2780057600,78500,78600,78600,78500,59
|
|
20240627,101000,2775422900,78600,78600,78700,78600,119
|
|
20240627,100900,2766068100,78600,78700,78700,78600,218
|
|
20240627,100800,2748916000,78600,78600,78700,78600,401
|
|
20240627,100700,2717359300,78600,78300,78600,78300,1090
|
|
20240627,100600,2631804100,78300,78000,78300,78000,275
|
|
20240627,100500,2610276300,78000,77900,78000,77900,169
|
|
20240627,100400,2597110100,77900,77900,77900,77900,833
|
|
20240627,100300,2532219400,77900,77800,77900,77800,9
|
|
20240627,100200,2531519000,78300,77800,78300,77700,1776
|
|
20240627,100100,2392977200,77800,77900,77900,77800,637
|
|
20240627,100000,2343392600,77900,77900,78000,77900,110
|
|
20240627,095900,2334818900,78000,78200,78200,78000,734
|
|
20240627,095800,2277518000,78200,78100,78200,78100,7
|
|
20240627,095700,2276971200,78100,78300,78300,78100,1114
|
|
20240627,095600,2189945000,78300,78300,78300,78300,73
|
|
20240627,095500,2184229100,78100,78300,78400,78100,1726
|
|
20240627,095400,2049386300,78300,78200,78300,78200,64
|
|
20240627,095300,2044377300,78200,78200,78200,78200,12
|
|
20240627,095200,2043438900,78200,78100,78200,78100,154
|
|
20240627,095100,2031406800,78100,78100,78200,78100,133
|
|
20240627,095000,2021018000,78100,78400,78400,78100,337
|
|
20240627,094900,1994675100,78400,78400,78400,78400,8
|
|
20240627,094800,1994047900,78400,78400,78400,78300,38
|
|
20240627,094700,1991069700,78300,78400,78400,78300,190
|
|
20240627,094600,1976189500,78400,78200,78500,78100,397
|
|
20240627,094500,1945148600,78200,78500,78600,78200,281
|
|
20240627,094400,1923072700,78600,78300,78600,78300,479
|
|
20240627,094300,1885495700,78100,78100,78200,78100,50
|
|
20240627,094200,1881589500,78100,78400,78500,78100,456
|
|
20240627,094100,1845897300,78500,78500,78600,78400,1001
|
|
20240627,094000,1767327100,78500,78700,78700,78500,645
|
|
20240627,093900,1716690400,78700,78600,78700,78500,103
|
|
20240627,093800,1708589500,78500,78600,78600,78500,168
|
|
20240627,093700,1695394500,78600,78600,78700,78500,531
|
|
20240627,093600,1653620800,78600,78600,78700,78600,719
|
|
20240627,093500,1597067400,78500,78300,78500,78200,591
|
|
20240627,093400,1550751000,78200,78200,78200,78200,103
|
|
20240627,093300,1542696400,78200,78100,78200,78100,39
|
|
20240627,093200,1539649400,78100,78100,78100,78100,22
|
|
20240627,093100,1537931200,78000,78100,78100,78000,77
|
|
20240627,093000,1531921800,78100,78200,78200,78000,496
|
|
20240627,092900,1493164100,78200,78600,78700,78200,653
|
|
20240627,092800,1441855000,78600,78800,78900,78600,632
|
|
20240627,092700,1392039300,78800,78700,78800,78500,737
|
|
20240627,092600,1334138600,78500,78600,78800,78200,368
|
|
20240627,092500,1305215200,78500,78500,78500,78300,103
|
|
20240627,092400,1297138100,78500,78400,78500,78400,301
|
|
20240627,092300,1273518800,78400,78300,78400,78300,34
|
|
20240627,092200,1270855200,78400,78400,78500,78400,267
|
|
20240627,092100,1249902600,78100,78000,78300,78000,994
|
|
20240627,092000,1172271400,78100,78000,78100,77400,558
|
|
20240627,091900,1128925100,78100,78100,78100,78100,201
|
|
20240627,091800,1113227000,78100,78100,78100,78000,73
|
|
20240627,091700,1107527200,78100,78100,78100,77900,253
|
|
20240627,091600,1087771600,78100,78300,78400,78100,741
|
|
20240627,091500,1029799500,78300,78200,78300,78200,135
|
|
20240627,091400,1019240800,78200,78200,78200,78100,343
|
|
20240627,091300,992418700,78200,78300,78300,78200,282
|
|
20240627,091200,970366100,78300,77800,78300,77800,621
|
|
20240627,091100,921890200,77800,77400,77800,77400,754
|
|
20240627,091000,863393600,77400,77300,77400,77300,222
|
|
20240627,090900,846213300,77300,77400,77400,77200,125
|
|
20240627,090800,836561000,77200,77100,77400,77100,506
|
|
20240627,090700,797489600,77100,77300,77300,77000,646
|
|
20240627,090600,747674100,77300,77300,77300,77300,37
|
|
20240627,090500,744814000,77200,77100,77400,77000,221
|
|
20240627,090400,727766900,77000,76500,77300,76200,764
|
|
20240627,090300,669111800,76700,76800,77100,76000,2679
|
|
20240627,090200,464118400,76800,77300,77500,76600,2579
|
|
20240627,090100,265574400,77500,77500,77700,77100,1916
|
|
20240627,090000,117513300,77400,77400,77500,77400,1490
|