597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185400,12107313800,78400,78400,78400,78400,3334
|
|
20240628,185300,12107313800,78400,78400,78400,78400,0
|
|
20240628,185200,12107313800,78400,78400,78400,78400,0
|
|
20240628,185100,12107313800,78400,78400,78400,78400,0
|
|
20240628,185000,12107313800,78400,78400,78400,78400,0
|
|
20240628,184900,12107313800,78400,78400,78400,78400,0
|
|
20240628,184800,12107313800,78400,78400,78400,78400,0
|
|
20240628,184700,12107313800,78400,78400,78400,78400,0
|
|
20240628,184600,12107313800,78400,78400,78400,78400,0
|
|
20240628,184500,12107313800,78400,78400,78400,78400,0
|
|
20240628,184400,12107313800,78400,78400,78400,78400,0
|
|
20240628,184300,12107313800,78400,78400,78400,78400,0
|
|
20240628,184200,12107313800,78400,78400,78400,78400,0
|
|
20240628,184100,12107313800,78400,78400,78400,78400,0
|
|
20240628,184000,12107313800,78400,78400,78400,78400,0
|
|
20240628,183900,12107313800,78400,78400,78400,78400,0
|
|
20240628,183800,12107313800,78400,78400,78400,78400,0
|
|
20240628,183700,12107313800,78400,78400,78400,78400,0
|
|
20240628,183600,12107313800,78400,78400,78400,78400,0
|
|
20240628,183500,12107313800,78400,78400,78400,78400,0
|
|
20240628,183400,12107313800,78400,78400,78400,78400,0
|
|
20240628,183300,12107313800,78400,78400,78400,78400,0
|
|
20240628,183200,12107313800,78400,78400,78400,78400,0
|
|
20240628,183100,12107313800,78400,78400,78400,78400,0
|
|
20240628,183000,12107313800,78400,78400,78400,78400,0
|
|
20240628,182900,12107313800,78400,78400,78400,78400,0
|
|
20240628,182800,12107313800,78400,78400,78400,78400,0
|
|
20240628,182700,12107313800,78400,78400,78400,78400,0
|
|
20240628,182600,12107313800,78400,78400,78400,78400,0
|
|
20240628,182500,12107313800,78400,78400,78400,78400,0
|
|
20240628,182400,12107313800,78400,78400,78400,78400,3334
|
|
20240628,182300,12107313800,78400,78400,78400,78400,0
|
|
20240628,182200,12107313800,78400,78400,78400,78400,0
|
|
20240628,182100,12107313800,78400,78400,78400,78400,0
|
|
20240628,182000,12107313800,78400,78400,78400,78400,0
|
|
20240628,181900,12107313800,78400,78400,78400,78400,0
|
|
20240628,181800,12107313800,78400,78400,78400,78400,0
|
|
20240628,181700,12107313800,78400,78400,78400,78400,0
|
|
20240628,181600,12107313800,78400,78400,78400,78400,0
|
|
20240628,181500,12107313800,78400,78400,78400,78400,0
|
|
20240628,181400,12107313800,78400,78400,78400,78400,0
|
|
20240628,181300,12107313800,78400,78400,78400,78400,0
|
|
20240628,181200,12107313800,78400,78400,78400,78400,0
|
|
20240628,181100,12107313800,78400,78400,78400,78400,0
|
|
20240628,181000,12107313800,78400,78400,78400,78400,0
|
|
20240628,180900,12107313800,78400,78400,78400,78400,0
|
|
20240628,180800,12107313800,78400,78400,78400,78400,0
|
|
20240628,180700,12107313800,78400,78400,78400,78400,0
|
|
20240628,180600,12107313800,78400,78400,78400,78400,0
|
|
20240628,180500,12107313800,78400,78400,78400,78400,0
|
|
20240628,180400,12107313800,78400,78400,78400,78400,0
|
|
20240628,180300,12107313800,78400,78400,78400,78400,0
|
|
20240628,180200,12107313800,78400,78400,78400,78400,0
|
|
20240628,180100,12107313800,78400,78400,78400,78400,0
|
|
20240628,180000,12107313800,78400,78400,78400,78400,0
|
|
20240628,175900,12107313800,78400,78400,78400,78400,0
|
|
20240628,175800,12107313800,78400,78400,78400,78400,0
|
|
20240628,175700,12107313800,78400,78400,78400,78400,0
|
|
20240628,175600,12107313800,78400,78400,78400,78400,0
|
|
20240628,175500,12107313800,78400,78400,78400,78400,0
|
|
20240628,175400,12107313800,78400,78400,78400,78400,3334
|
|
20240628,175300,12107313800,78400,78400,78400,78400,0
|
|
20240628,175200,12107313800,78400,78400,78400,78400,0
|
|
20240628,175100,12107313800,78400,78400,78400,78400,0
|
|
20240628,175000,12107313800,78400,78400,78400,78400,0
|
|
20240628,174900,12107313800,78400,78400,78400,78400,0
|
|
20240628,174800,12107313800,78400,78400,78400,78400,0
|
|
20240628,174700,12107313800,78400,78400,78400,78400,0
|
|
20240628,174600,12107313800,78400,78400,78400,78400,0
|
|
20240628,174500,12107313800,78400,78400,78400,78400,0
|
|
20240628,174400,12107313800,78400,78400,78400,78400,0
|
|
20240628,174300,12107313800,78400,78400,78400,78400,0
|
|
20240628,174200,12107313800,78400,78400,78400,78400,0
|
|
20240628,174100,12107313800,78400,78400,78400,78400,0
|
|
20240628,174000,12107313800,78400,78400,78400,78400,0
|
|
20240628,173900,12107313800,78400,78400,78400,78400,0
|
|
20240628,173800,12107313800,78400,78400,78400,78400,0
|
|
20240628,173700,12107313800,78400,78400,78400,78400,0
|
|
20240628,173600,12107313800,78400,78400,78400,78400,0
|
|
20240628,173500,12107313800,78400,78400,78400,78400,0
|
|
20240628,173400,12107313800,78400,78400,78400,78400,0
|
|
20240628,173300,12107313800,78400,78400,78400,78400,0
|
|
20240628,173200,12107313800,78400,78400,78400,78400,0
|
|
20240628,173100,12107313800,78400,78400,78400,78400,0
|
|
20240628,173000,12107313800,78400,78400,78400,78400,0
|
|
20240628,172900,12107313800,78400,78400,78400,78400,0
|
|
20240628,172800,12107313800,78400,78400,78400,78400,0
|
|
20240628,172700,12107313800,78400,78400,78400,78400,0
|
|
20240628,172600,12107313800,78400,78400,78400,78400,0
|
|
20240628,172500,12107313800,78400,78400,78400,78400,0
|
|
20240628,172400,12107313800,78400,78400,78400,78400,3334
|
|
20240628,172300,12107313800,78400,78400,78400,78400,0
|
|
20240628,172200,12107313800,78400,78400,78400,78400,0
|
|
20240628,172100,12107313800,78400,78400,78400,78400,0
|
|
20240628,172000,12107313800,78400,78400,78400,78400,0
|
|
20240628,171900,12107313800,78400,78400,78400,78400,0
|
|
20240628,171800,12107313800,78400,78400,78400,78400,0
|
|
20240628,171700,12107313800,78400,78400,78400,78400,0
|
|
20240628,171600,12107313800,78400,78400,78400,78400,0
|
|
20240628,171500,12107313800,78400,78400,78400,78400,0
|
|
20240628,171400,12107313800,78400,78400,78400,78400,0
|
|
20240628,171300,12107313800,78400,78400,78400,78400,0
|
|
20240628,171200,12107313800,78400,78400,78400,78400,0
|
|
20240628,171100,12107313800,78400,78400,78400,78400,0
|
|
20240628,171000,12107313800,78400,78400,78400,78400,0
|
|
20240628,170900,12107313800,78400,78400,78400,78400,0
|
|
20240628,170800,12107313800,78400,78400,78400,78400,0
|
|
20240628,170700,12107313800,78400,78400,78400,78400,0
|
|
20240628,170600,12107313800,78400,78400,78400,78400,0
|
|
20240628,170500,12107313800,78400,78400,78400,78400,0
|
|
20240628,170400,12107313800,78400,78400,78400,78400,0
|
|
20240628,170300,12107313800,78400,78400,78400,78400,0
|
|
20240628,170200,12107313800,78400,78400,78400,78400,0
|
|
20240628,170100,12107313800,78400,78400,78400,78400,0
|
|
20240628,170000,12107313800,78400,78400,78400,78400,0
|
|
20240628,165900,12107313800,78400,78400,78400,78400,0
|
|
20240628,165800,12107313800,78400,78400,78400,78400,0
|
|
20240628,165700,12107313800,78400,78400,78400,78400,0
|
|
20240628,165600,12107313800,78400,78400,78400,78400,0
|
|
20240628,165500,12107313800,78400,78400,78400,78400,0
|
|
20240628,165400,12107313800,78400,78400,78400,78400,3334
|
|
20240628,165300,12107313800,78400,78400,78400,78400,0
|
|
20240628,165200,12107313800,78400,78400,78400,78400,0
|
|
20240628,165100,12107313800,78400,78400,78400,78400,0
|
|
20240628,165000,12107313800,78400,78400,78400,78400,0
|
|
20240628,164900,12107313800,78400,78400,78400,78400,0
|
|
20240628,164800,12107313800,78400,78400,78400,78400,0
|
|
20240628,164700,12107313800,78400,78400,78400,78400,0
|
|
20240628,164600,12107313800,78400,78400,78400,78400,0
|
|
20240628,164500,12107313800,78400,78400,78400,78400,0
|
|
20240628,164400,12107313800,78400,78400,78400,78400,0
|
|
20240628,164300,12107313800,78400,78400,78400,78400,0
|
|
20240628,164200,12107313800,78400,78400,78400,78400,0
|
|
20240628,164100,12107313800,78400,78400,78400,78400,0
|
|
20240628,164000,12107313800,78400,78400,78400,78400,0
|
|
20240628,163900,12107313800,78400,78400,78400,78400,0
|
|
20240628,163800,12107313800,78400,78400,78400,78400,0
|
|
20240628,163700,12107313800,78400,78400,78400,78400,0
|
|
20240628,163600,12107313800,78400,78400,78400,78400,0
|
|
20240628,163500,12107313800,78400,78400,78400,78400,0
|
|
20240628,163400,12107313800,78400,78400,78400,78400,0
|
|
20240628,163300,12107313800,78400,78400,78400,78400,0
|
|
20240628,163200,12107313800,78400,78400,78400,78400,0
|
|
20240628,163100,12107313800,78400,78400,78400,78400,0
|
|
20240628,163000,12107313800,78400,78400,78400,78400,0
|
|
20240628,162900,12107313800,78400,78400,78400,78400,0
|
|
20240628,162800,12107313800,78400,78400,78400,78400,0
|
|
20240628,162700,12107313800,78400,78400,78400,78400,0
|
|
20240628,162600,12107313800,78400,78400,78400,78400,0
|
|
20240628,162500,12107313800,78400,78400,78400,78400,0
|
|
20240628,162400,12107313800,78400,78400,78400,78400,3334
|
|
20240628,162300,12107313800,78400,78400,78400,78400,0
|
|
20240628,162200,12107313800,78400,78400,78400,78400,0
|
|
20240628,162100,12107313800,78400,78400,78400,78400,0
|
|
20240628,162000,12107313800,78400,78400,78400,78400,0
|
|
20240628,161900,12107313800,78400,78400,78400,78400,0
|
|
20240628,161800,12107313800,78400,78400,78400,78400,0
|
|
20240628,161700,12107313800,78400,78400,78400,78400,0
|
|
20240628,161600,12107313800,78400,78400,78400,78400,0
|
|
20240628,161500,12107313800,78400,78400,78400,78400,0
|
|
20240628,161400,12107313800,78400,78400,78400,78400,0
|
|
20240628,161300,12107313800,78400,78400,78400,78400,0
|
|
20240628,161200,12107313800,78400,78400,78400,78400,0
|
|
20240628,161100,12107313800,78400,78400,78400,78400,0
|
|
20240628,161000,12107313800,78400,78400,78400,78400,0
|
|
20240628,160900,12107313800,78400,78400,78400,78400,0
|
|
20240628,160800,12107313800,78400,78400,78400,78400,0
|
|
20240628,160700,12107313800,78400,78400,78400,78400,0
|
|
20240628,160600,12107313800,78400,78400,78400,78400,0
|
|
20240628,160500,12107313800,78400,78400,78400,78400,0
|
|
20240628,160400,12107313800,78400,78400,78400,78400,0
|
|
20240628,160300,12107313800,78400,78400,78400,78400,0
|
|
20240628,160200,12107313800,78400,78400,78400,78400,0
|
|
20240628,160100,12107313800,78400,78400,78400,78400,0
|
|
20240628,160000,12107313800,78400,78400,78400,78400,0
|
|
20240628,155900,12107313800,78400,78400,78400,78400,0
|
|
20240628,155800,12107313800,78400,78400,78400,78400,0
|
|
20240628,155700,12107313800,78400,78400,78400,78400,0
|
|
20240628,155600,12107313800,78400,78400,78400,78400,0
|
|
20240628,155500,12107313800,78400,78400,78400,78400,0
|
|
20240628,155400,12107313800,78400,78400,78400,78400,3334
|
|
20240628,155300,12107313800,78400,78400,78400,78400,0
|
|
20240628,155200,12107313800,78400,78400,78400,78400,0
|
|
20240628,155100,12107313800,78400,78400,78400,78400,0
|
|
20240628,155000,12107313800,78400,78400,78400,78400,0
|
|
20240628,154900,12107313800,78400,78400,78400,78400,0
|
|
20240628,154800,12107313800,78400,78400,78400,78400,0
|
|
20240628,154700,12107313800,78400,78400,78400,78400,0
|
|
20240628,154600,12107313800,78400,78400,78400,78400,0
|
|
20240628,154500,12107313800,78400,78400,78400,78400,0
|
|
20240628,154400,12107313800,78400,78400,78400,78400,0
|
|
20240628,154300,12107313800,78400,78400,78400,78400,0
|
|
20240628,154200,12107313800,78400,78400,78400,78400,0
|
|
20240628,154100,12107313800,78400,78400,78400,78400,0
|
|
20240628,154000,12107313800,78400,78400,78400,78400,0
|
|
20240628,153900,12107313800,78400,78400,78400,78400,0
|
|
20240628,153800,12107313800,78400,78400,78400,78400,0
|
|
20240628,153700,12107313800,78400,78400,78400,78400,0
|
|
20240628,153600,12107313800,78400,78400,78400,78400,0
|
|
20240628,153500,12107313800,78400,78400,78400,78400,0
|
|
20240628,153400,12107313800,78400,78400,78400,78400,0
|
|
20240628,153300,12107313800,78400,78400,78400,78400,0
|
|
20240628,153200,12107313800,78400,78400,78400,78400,0
|
|
20240628,153100,12107313800,78400,78400,78400,78400,0
|
|
20240628,153000,12107313800,78400,78400,78400,78400,3334
|
|
20240628,152900,11845928200,78500,78500,78500,78500,0
|
|
20240628,152800,11845928200,78500,78500,78500,78500,0
|
|
20240628,152700,11845928200,78500,78500,78500,78500,0
|
|
20240628,152600,11845928200,78500,78500,78500,78500,0
|
|
20240628,152500,11845928200,78500,78500,78500,78500,0
|
|
20240628,152400,11845928200,78500,78500,78500,78500,0
|
|
20240628,152300,11845928200,78500,78500,78500,78500,0
|
|
20240628,152200,11845928200,78500,78500,78500,78500,0
|
|
20240628,152100,11845928200,78500,78500,78500,78500,0
|
|
20240628,152000,11845928200,78500,78500,78500,78500,0
|
|
20240628,151900,11845928200,78500,78600,78600,78400,343
|
|
20240628,151800,11819001300,78600,78600,78600,78400,813
|
|
20240628,151700,11755186900,78600,78600,78600,78400,279
|
|
20240628,151600,11733279700,78600,78500,78600,78400,778
|
|
20240628,151500,11672233800,78400,78400,78400,78400,661
|
|
20240628,151400,11620411400,78300,78400,78400,78300,220
|
|
20240628,151300,11603165600,78400,78300,78400,78300,249
|
|
20240628,151200,11583660300,78200,78000,78300,78000,1159
|
|
20240628,151100,11493065900,78000,78000,78000,77900,113
|
|
20240628,151000,11484258600,78000,77900,78000,77900,88
|
|
20240628,150900,11477400900,77900,77900,78100,77900,744
|
|
20240628,150800,11419431600,78000,78000,78100,78000,378
|
|
20240628,150700,11389947500,78000,78000,78100,77900,285
|
|
20240628,150600,11367728000,78000,78100,78100,78000,904
|
|
20240628,150500,11297186200,78000,78000,78100,78000,278
|
|
20240628,150400,11275491700,78100,78100,78200,78000,228
|
|
20240628,150300,11257694300,78100,78100,78200,78000,1258
|
|
20240628,150200,11159538400,78100,78000,78100,78000,572
|
|
20240628,150100,11114901700,78000,78100,78100,78000,153
|
|
20240628,150000,11102964100,78100,78100,78100,78100,188
|
|
20240628,145900,11088281300,78100,78100,78100,78100,57
|
|
20240628,145800,11083829600,78100,78000,78100,78000,52
|
|
20240628,145700,11079773400,78000,78000,78100,78000,532
|
|
20240628,145600,11038272400,78000,78000,78000,78000,332
|
|
20240628,145500,11012376400,78000,77900,78000,77900,507
|
|
20240628,145400,10972862900,78000,78000,78000,78000,122
|
|
20240628,145300,10963346900,78000,77900,78000,77900,199
|
|
20240628,145200,10947843500,77900,78000,78000,77900,300
|
|
20240628,145100,10924455400,78000,78300,78300,78000,6087
|
|
20240628,145000,10448975000,78300,78300,78300,78200,114
|
|
20240628,144900,10440049800,78300,78300,78400,78300,355
|
|
20240628,144800,10412252800,78300,78400,78400,78300,188
|
|
20240628,144700,10397530500,78300,78400,78400,78300,470
|
|
20240628,144600,10360706500,78400,78400,78400,78400,24
|
|
20240628,144500,10358824900,78400,78400,78500,78400,118
|
|
20240628,144400,10349572000,78400,78400,78500,78400,66
|
|
20240628,144300,10344397500,78400,78400,78400,78400,12
|
|
20240628,144200,10343456700,78400,78400,78400,78300,66
|
|
20240628,144100,10338282500,78400,78400,78400,78400,31
|
|
20240628,144000,10335852100,78400,78400,78400,78400,70
|
|
20240628,143900,10330364100,78400,78300,78400,78300,81
|
|
20240628,143800,10324020000,78400,78500,78500,78300,296
|
|
20240628,143700,10300812600,78500,78500,78500,78500,115
|
|
20240628,143600,10291785100,78500,78500,78500,78500,18
|
|
20240628,143500,10290372100,78300,78400,78400,78300,161
|
|
20240628,143400,10277758400,78400,78400,78400,78400,92
|
|
20240628,143300,10270545600,78300,78400,78400,78300,33
|
|
20240628,143200,10267959900,78400,78300,78400,78300,101
|
|
20240628,143100,10260051400,78300,78400,78400,78300,48
|
|
20240628,143000,10256290800,78400,78400,78500,78400,640
|
|
20240628,142900,10206111400,78500,78300,78500,78300,165
|
|
20240628,142800,10193178900,78300,78400,78400,78300,120
|
|
20240628,142700,10183771100,78400,78500,78600,78400,53
|
|
20240628,142600,10179613300,78400,78300,78400,78300,227
|
|
20240628,142500,10161817600,78300,78400,78400,78300,170
|
|
20240628,142400,10148506500,78400,78400,78500,78300,181
|
|
20240628,142300,10134322600,78400,78300,78500,78300,45
|
|
20240628,142200,10130795600,78400,78300,78400,78300,38
|
|
20240628,142100,10127819600,78400,78400,78500,78300,281
|
|
20240628,142000,10105784700,78300,78300,78300,78300,31
|
|
20240628,141900,10103357400,78300,78300,78400,78300,225
|
|
20240628,141800,10085729300,78300,78500,78500,78300,716
|
|
20240628,141700,10029630600,78400,78400,78400,78400,21
|
|
20240628,141600,10027984200,78400,78400,78500,78400,103
|
|
20240628,141500,10019908400,78400,78400,78500,78400,64
|
|
20240628,141400,10014887400,78500,78300,78500,78300,87
|
|
20240628,141300,10008067100,78400,78500,78500,78400,356
|
|
20240628,141200,9980155200,78400,78500,78500,78400,42
|
|
20240628,141100,9976860200,78400,78400,78500,78400,72
|
|
20240628,141000,9971214700,78400,78400,78400,78400,22
|
|
20240628,140900,9969489900,78400,78400,78500,78300,47
|
|
20240628,140800,9965804600,78400,78400,78500,78300,365
|
|
20240628,140700,9937168000,78400,78400,78400,78400,85
|
|
20240628,140600,9930504000,78500,78400,78500,78400,79
|
|
20240628,140500,9924304600,78400,78400,78400,78400,6
|
|
20240628,140400,9923834200,78500,78400,78500,78400,16
|
|
20240628,140300,9922579200,78400,78400,78500,78400,158
|
|
20240628,140200,9910191400,78500,78400,78500,78400,72
|
|
20240628,140100,9904546400,78500,78400,78500,78400,12
|
|
20240628,140000,9903604500,78500,78500,78500,78500,22
|
|
20240628,135900,9901877500,78500,78500,78500,78400,37
|
|
20240628,135800,9898974000,78400,78500,78500,78400,34
|
|
20240628,135700,9896307600,78400,78400,78400,78400,4
|
|
20240628,135600,9895994000,78500,78400,78500,78400,36
|
|
20240628,135500,9893170700,78300,78400,78500,78300,216
|
|
20240628,135400,9876236300,78400,78400,78400,78400,260
|
|
20240628,135300,9855852300,78400,78500,78500,78400,12
|
|
20240628,135200,9854910700,78400,78500,78500,78400,227
|
|
20240628,135100,9837092300,78500,78500,78500,78400,174
|
|
20240628,135000,9823445000,78500,78500,78500,78500,19
|
|
20240628,134900,9821953500,78500,78400,78500,78400,65
|
|
20240628,134800,9816855500,78500,78500,78600,78500,368
|
|
20240628,134700,9787966000,78500,78600,78600,78500,22
|
|
20240628,134600,9786236900,78600,78600,78600,78600,21
|
|
20240628,134500,9784586300,78500,78600,78600,78500,6
|
|
20240628,134400,9784114800,78500,78600,78600,78500,20
|
|
20240628,134300,9782543800,78600,78600,78600,78600,108
|
|
20240628,134200,9774055000,78600,78600,78600,78600,135
|
|
20240628,134100,9763444000,78700,78800,78800,78700,68
|
|
20240628,134000,9758087400,78900,78800,78900,78600,307
|
|
20240628,133900,9733932900,78800,78800,78800,78800,7
|
|
20240628,133800,9733381300,78800,78700,78800,78700,10
|
|
20240628,133700,9732593400,78700,78600,78700,78600,60
|
|
20240628,133600,9727871900,78700,78700,78700,78700,60
|
|
20240628,133500,9723149900,78700,78800,78800,78700,25
|
|
20240628,133400,9721180300,78800,78800,78800,78800,84
|
|
20240628,133300,9714561100,78700,78700,78700,78700,1
|
|
20240628,133200,9714482400,78800,78800,78800,78800,9
|
|
20240628,133100,9713773200,78800,78800,78800,78800,5
|
|
20240628,133000,9713379200,78900,78800,78900,78700,77
|
|
20240628,132900,9707315000,78800,78900,78900,78800,96
|
|
20240628,132800,9699740700,78800,78700,78800,78700,45
|
|
20240628,132700,9696198700,78800,78800,78800,78800,10
|
|
20240628,132600,9695410700,78800,78800,78800,78800,0
|
|
20240628,132500,9695410700,78800,78800,78800,78800,3
|
|
20240628,132400,9695174300,78600,78600,78600,78600,1
|
|
20240628,132300,9695095700,78600,78600,78600,78600,100
|
|
20240628,132200,9687235700,78600,78600,78600,78600,667
|
|
20240628,132100,9634809500,78600,78800,78900,78600,116
|
|
20240628,132000,9625683100,78900,78800,78900,78600,271
|
|
20240628,131900,9604347900,78800,78700,78800,78700,128
|
|
20240628,131800,9594264500,78600,78500,78600,78500,80
|
|
20240628,131700,9587977000,78500,78500,78500,78500,1
|
|
20240628,131600,9587898500,78400,78400,78500,78400,43
|
|
20240628,131500,9584527000,78400,78400,78400,78400,35
|
|
20240628,131400,9581783000,78500,78400,78500,78400,133
|
|
20240628,131300,9571353700,78400,78600,78600,78400,36
|
|
20240628,131200,9568530700,78500,78600,78600,78500,162
|
|
20240628,131100,9555810500,78700,78700,78700,78700,1
|
|
20240628,131000,9555731800,78600,78700,78700,78600,214
|
|
20240628,130900,9538910900,78600,78700,78700,78600,467
|
|
20240628,130800,9502158200,78500,78500,78500,78500,0
|
|
20240628,130700,9502158200,78500,78600,78600,78500,144
|
|
20240628,130600,9490847400,78800,78800,78800,78800,1
|
|
20240628,130500,9490768600,78600,78700,78800,78600,360
|
|
20240628,130400,9462403300,78800,78800,78800,78800,50
|
|
20240628,130300,9458463300,78800,78600,78800,78600,246
|
|
20240628,130200,9439118400,78600,78500,78600,78500,64
|
|
20240628,130100,9434093800,78400,78400,78400,78400,0
|
|
20240628,130000,9434093800,78400,78400,78400,78400,33
|
|
20240628,125900,9431506600,78500,78300,78500,78200,329
|
|
20240628,125800,9405753000,78200,78200,78200,78200,2
|
|
20240628,125700,9405596600,78200,78400,78400,78200,1610
|
|
20240628,125600,9279515000,78400,78400,78400,78400,0
|
|
20240628,125500,9279515000,78400,78500,78500,78400,313
|
|
20240628,125400,9254968800,78500,78600,78600,78500,264
|
|
20240628,125300,9234244700,78600,78600,78600,78600,2
|
|
20240628,125200,9234087500,78600,78600,78600,78500,76
|
|
20240628,125100,9228117900,78600,78600,78600,78600,24
|
|
20240628,125000,9226231500,78600,78600,78700,78600,79
|
|
20240628,124900,9220021500,78700,78600,78700,78600,39
|
|
20240628,124800,9216955600,78600,78600,78700,78600,55
|
|
20240628,124700,9212632500,78600,78500,78600,78500,23
|
|
20240628,124600,9210826800,78500,78600,78600,78500,26
|
|
20240628,124500,9208785300,78600,78600,78600,78600,18
|
|
20240628,124400,9207370500,78600,78500,78600,78500,55
|
|
20240628,124300,9203049400,78500,78600,78600,78500,138
|
|
20240628,124200,9192210700,78600,78600,78600,78600,7
|
|
20240628,124100,9191660500,78600,78600,78600,78600,45
|
|
20240628,124000,9188123500,78600,78600,78600,78500,26
|
|
20240628,123900,9186082300,78600,78600,78600,78600,147
|
|
20240628,123800,9174528100,78600,78600,78600,78600,5
|
|
20240628,123700,9174135100,78500,78500,78500,78500,69
|
|
20240628,123600,9168718600,78500,78600,78600,78500,23
|
|
20240628,123500,9166912700,78500,78400,78500,78400,44
|
|
20240628,123400,9163462400,78400,78400,78400,78400,57
|
|
20240628,123300,9158993600,78400,78400,78500,78400,798
|
|
20240628,123200,9096430300,78500,78500,78500,78500,100
|
|
20240628,123100,9088580300,78500,78700,78700,78500,69
|
|
20240628,123000,9083156800,78700,78600,78700,78600,18
|
|
20240628,122900,9081741900,78600,78400,78600,78400,25
|
|
20240628,122800,9079781700,78400,78600,78600,78400,720
|
|
20240628,122700,9023288400,78500,78500,78500,78500,24
|
|
20240628,122600,9021404400,78500,78500,78500,78500,43
|
|
20240628,122500,9018028900,78600,78600,78600,78600,33
|
|
20240628,122400,9015435100,78600,78600,78600,78500,29
|
|
20240628,122300,9013157500,78500,78700,78700,78500,425
|
|
20240628,122200,8979784200,78600,78600,78600,78600,22
|
|
20240628,122100,8978055000,78600,78600,78600,78600,22
|
|
20240628,122000,8976325800,78600,78600,78600,78600,59
|
|
20240628,121900,8971688400,78600,78600,78600,78600,24
|
|
20240628,121800,8969802000,78700,78700,78700,78700,1
|
|
20240628,121700,8969723300,78600,78600,78600,78600,45
|
|
20240628,121600,8966186300,78700,78700,78700,78700,1
|
|
20240628,121500,8966107600,78600,78700,78700,78600,112
|
|
20240628,121400,8957302800,78600,78500,78700,78400,406
|
|
20240628,121300,8925424100,78500,78600,78600,78500,22
|
|
20240628,121200,8923696900,78600,78500,78600,78500,36
|
|
20240628,121100,8920869700,78500,78500,78500,78500,42
|
|
20240628,121000,8917572700,78600,78500,78600,78500,9
|
|
20240628,120900,8916866100,78500,78400,78500,78400,719
|
|
20240628,120800,8860455300,78400,78500,78500,78400,188
|
|
20240628,120700,8845715700,78500,78500,78500,78500,53
|
|
20240628,120600,8841555200,78500,78600,78600,78500,168
|
|
20240628,120500,8828361800,78600,78600,78600,78600,25
|
|
20240628,120400,8826396800,78500,78500,78500,78500,28
|
|
20240628,120300,8824198800,78500,78500,78500,78500,63
|
|
20240628,120200,8819253300,78400,78500,78500,78400,82
|
|
20240628,120100,8812820300,78400,78400,78400,78400,126
|
|
20240628,120000,8802941900,78400,78600,78600,78400,353
|
|
20240628,115900,8775252000,78600,78600,78600,78600,41
|
|
20240628,115800,8772029400,78600,78400,78600,78400,159
|
|
20240628,115700,8759550000,78300,78600,78600,78300,274
|
|
20240628,115600,8738049300,78600,78600,78600,78600,115
|
|
20240628,115500,8729010300,78700,78500,78700,78500,70
|
|
20240628,115400,8723510900,78500,78500,78600,78500,89
|
|
20240628,115300,8716520700,78500,78600,78600,78400,311
|
|
20240628,115200,8692117100,78600,78600,78600,78500,92
|
|
20240628,115100,8684888300,78500,78600,78600,78500,98
|
|
20240628,115000,8677189100,78600,78600,78600,78600,18
|
|
20240628,114900,8675774300,78600,78600,78600,78600,47
|
|
20240628,114800,8672080100,78500,78500,78500,78500,48
|
|
20240628,114700,8668312100,78500,78600,78800,78500,174
|
|
20240628,114600,8654635200,78600,78700,78800,78600,132
|
|
20240628,114500,8644236900,78800,78400,78800,78400,139
|
|
20240628,114400,8633319600,78400,78300,78400,78200,957
|
|
20240628,114300,8558416000,78400,78400,78400,78300,277
|
|
20240628,114200,8536719500,78600,78400,78700,78400,25
|
|
20240628,114100,8534755300,78400,78400,78400,78300,85
|
|
20240628,114000,8528094900,78400,78700,78700,78400,64
|
|
20240628,113900,8523076700,78700,78700,78700,78300,1244
|
|
20240628,113800,8425460400,78700,78800,78800,78700,507
|
|
20240628,113700,8385533500,78900,78900,78900,78900,41
|
|
20240628,113600,8382298600,78900,79000,79000,78900,52
|
|
20240628,113500,8378193500,79000,78900,79000,78800,58
|
|
20240628,113400,8373618200,78900,78900,78900,78900,535
|
|
20240628,113300,8331406700,78900,79000,79000,78900,77
|
|
20240628,113200,8325329400,79000,78900,79000,78800,130
|
|
20240628,113100,8315074700,78900,78900,78900,78900,47
|
|
20240628,113000,8311366400,78900,79000,79000,78800,86
|
|
20240628,112900,8304581600,78800,78200,79000,78200,901
|
|
20240628,112800,8233735200,78300,78200,78300,78100,55
|
|
20240628,112700,8229437700,78200,78400,78500,78200,898
|
|
20240628,112600,8159158700,78400,78400,78500,78400,166
|
|
20240628,112500,8146134300,78300,78600,78600,78300,851
|
|
20240628,112400,8079394700,78600,78500,78600,78500,219
|
|
20240628,112300,8062183800,78500,78300,78500,78300,187
|
|
20240628,112200,8047533700,78300,78400,78500,78300,463
|
|
20240628,112100,8011253100,78400,78400,78400,78300,205
|
|
20240628,112000,7995198200,78400,78300,78400,78300,112
|
|
20240628,111900,7986424500,78300,78200,78300,78200,206
|
|
20240628,111800,7970295700,78200,78300,78300,78200,451
|
|
20240628,111700,7934988600,78400,78500,78500,78400,394
|
|
20240628,111600,7904096500,78500,78500,78600,78500,333
|
|
20240628,111500,7877955900,78500,78700,78700,78500,1412
|
|
20240628,111400,7767039300,78700,78700,78700,78700,80
|
|
20240628,111300,7760743300,78700,78600,78800,78600,237
|
|
20240628,111200,7742114400,78600,79000,79000,78600,813
|
|
20240628,111100,7678141700,79000,78900,79000,78700,957
|
|
20240628,111000,7602705500,78900,78900,78900,78900,185
|
|
20240628,110900,7588109000,78900,78900,78900,78900,76
|
|
20240628,110800,7582112600,78900,78900,79000,78900,39
|
|
20240628,110700,7579035400,78900,78800,78900,78800,359
|
|
20240628,110600,7550735700,78800,78900,78900,78800,509
|
|
20240628,110500,7510585000,78900,79200,79200,78900,1033
|
|
20240628,110400,7428930700,79200,79200,79200,79200,280
|
|
20240628,110300,7406754700,79200,79200,79200,79200,10
|
|
20240628,110200,7405962700,79200,79300,79300,79200,43
|
|
20240628,110100,7402556100,79300,79500,79500,79300,21
|
|
20240628,110000,7400888000,79500,79200,79600,79200,11
|
|
20240628,105900,7400015400,79200,79100,79700,79100,114
|
|
20240628,105800,7390991100,79100,79300,79600,79100,247
|
|
20240628,105700,7371426400,79300,79700,79700,79300,323
|
|
20240628,105600,7345734000,79500,79700,79700,79500,36
|
|
20240628,105500,7342869800,79700,79700,79700,79700,70
|
|
20240628,105400,7337290800,79800,79700,79800,79700,30
|
|
20240628,105300,7334897300,79700,79700,79800,79600,312
|
|
20240628,105200,7310027300,79700,79700,79700,79600,232
|
|
20240628,105100,7291538100,79700,79400,79700,79400,82
|
|
20240628,105000,7285013400,79400,79200,79400,79200,534
|
|
20240628,104900,7242701600,79100,79000,79200,79000,124
|
|
20240628,104800,7232893600,79000,79300,79300,79000,200
|
|
20240628,104700,7217064600,79300,79200,79300,79200,46
|
|
20240628,104600,7213420800,79200,79100,79200,79000,654
|
|
20240628,104500,7161727200,79100,79200,79200,79100,288
|
|
20240628,104400,7138944300,79200,79600,79600,79200,171
|
|
20240628,104300,7125384200,79500,79600,79600,79500,32
|
|
20240628,104200,7122838800,79500,79500,79600,79300,157
|
|
20240628,104100,7110364700,79500,79600,79600,79500,65
|
|
20240628,104000,7105194900,79600,79300,79600,79300,82
|
|
20240628,103900,7098674900,79700,79400,79700,79300,343
|
|
20240628,103800,7071465800,79300,79600,79800,79300,522
|
|
20240628,103700,7030002600,79600,79900,79900,79600,102
|
|
20240628,103600,7021870200,79800,79500,79800,79500,1414
|
|
20240628,103500,6909346000,79500,79600,79600,79500,259
|
|
20240628,103400,6888754200,79500,79700,79700,79500,37
|
|
20240628,103300,6885808000,79500,79500,79500,79400,296
|
|
20240628,103200,6862288500,79500,79400,79500,79400,95
|
|
20240628,103100,6854742900,79400,79500,79500,79200,304
|
|
20240628,103000,6830612200,79500,79700,79700,79500,123
|
|
20240628,102900,6820819100,79700,79600,79700,79500,184
|
|
20240628,102800,6806183300,79800,79400,79800,79400,396
|
|
20240628,102700,6774612800,79600,79300,79600,79300,309
|
|
20240628,102600,6750038300,79300,79300,79300,79300,71
|
|
20240628,102500,6744408000,79300,79300,79300,79300,198
|
|
20240628,102400,6728706600,79300,79500,79600,79300,163
|
|
20240628,102300,6715739700,79600,79500,79600,79500,32
|
|
20240628,102200,6713193100,79300,79500,79700,79000,1057
|
|
20240628,102100,6629503500,79500,79500,79500,79300,785
|
|
20240628,102000,6567200000,79500,79700,79700,79500,96
|
|
20240628,101900,6559565200,79600,79400,79600,79400,105
|
|
20240628,101800,6551219700,79500,79700,79700,79500,414
|
|
20240628,101700,6518296400,79700,79700,79700,79700,320
|
|
20240628,101600,6492792400,79700,79800,79800,79700,77
|
|
20240628,101500,6486655000,79800,79800,79800,79700,41
|
|
20240628,101400,6483383400,79800,79800,79800,79800,437
|
|
20240628,101300,6448510800,79800,80000,80000,79700,173
|
|
20240628,101200,6434703300,80000,80000,80000,79800,403
|
|
20240628,101100,6402487900,80000,79700,80100,79700,163
|
|
20240628,101000,6389437500,79600,79700,80200,79500,1194
|
|
20240628,100900,6293944500,79400,79400,79400,79400,40
|
|
20240628,100800,6290768500,79300,79700,79700,79300,1078
|
|
20240628,100700,6205063300,79700,79600,79700,79600,621
|
|
20240628,100600,6155625000,79700,79700,79700,79700,202
|
|
20240628,100500,6139525600,79700,79700,79700,79700,21
|
|
20240628,100400,6137851900,79700,79900,80000,79700,303
|
|
20240628,100300,6113648700,79900,79900,80000,79800,260
|
|
20240628,100200,6092899400,79800,79800,79900,79800,202
|
|
20240628,100100,6076761600,79800,79800,79800,79800,80
|
|
20240628,100000,6070377600,79800,79600,79800,79600,117
|
|
20240628,095900,6061050200,79700,79700,79700,79600,23
|
|
20240628,095800,6059218100,79700,79700,79700,79600,8
|
|
20240628,095700,6058580900,79700,79700,79700,79700,31
|
|
20240628,095600,6056110200,79500,79500,79500,79500,101
|
|
20240628,095500,6048080700,79600,79800,79800,79600,207
|
|
20240628,095400,6031588800,79900,79600,79900,79600,364
|
|
20240628,095300,6002549300,79600,79200,79600,79200,395
|
|
20240628,095200,5971173700,79400,79000,79600,79000,84
|
|
20240628,095100,5964514000,79200,78800,79400,78800,217
|
|
20240628,095000,5947350000,78800,78800,78900,78800,571
|
|
20240628,094900,5902348400,78800,78700,78800,78500,531
|
|
20240628,094800,5860594100,78700,78700,78700,78600,425
|
|
20240628,094700,5827152400,78700,78700,78700,78700,490
|
|
20240628,094600,5788589400,78700,78500,78800,78500,307
|
|
20240628,094500,5764447800,78500,79200,79200,78500,4126
|
|
20240628,094400,5438723100,79200,79200,79400,79100,187
|
|
20240628,094300,5423915800,79200,79100,79200,79100,312
|
|
20240628,094200,5399228000,79100,79100,79400,79100,292
|
|
20240628,094100,5376105600,79100,79300,79400,79000,1527
|
|
20240628,094000,5255215800,79500,79600,79700,79400,2427
|
|
20240628,093900,5062371900,79700,79700,79700,79600,30
|
|
20240628,093800,5059982900,79700,79700,79700,79500,399
|
|
20240628,093700,5028224300,79600,79400,79700,79400,231
|
|
20240628,093600,5009875900,79400,79500,79600,79400,170
|
|
20240628,093500,4996361500,79600,79500,79700,79400,1687
|
|
20240628,093400,4862256100,79500,79600,79600,79500,284
|
|
20240628,093300,4839677300,79600,79500,79700,79400,660
|
|
20240628,093200,4787175000,79500,79400,79500,79300,653
|
|
20240628,093100,4735343200,79400,79500,79500,79400,716
|
|
20240628,093000,4678469300,79500,79700,79800,79400,1611
|
|
20240628,092900,4550309900,79800,79800,79800,79700,932
|
|
20240628,092800,4475947700,79800,80000,80000,79600,1878
|
|
20240628,092700,4326139900,80000,79800,80000,79800,1295
|
|
20240628,092600,4222663700,79800,80400,80400,79800,1069
|
|
20240628,092500,4137026200,80400,80500,80500,80300,243
|
|
20240628,092400,4117487000,80500,80400,80700,80300,433
|
|
20240628,092300,4082677500,80400,80200,80500,80200,379
|
|
20240628,092200,4052223500,80200,80100,80200,80100,226
|
|
20240628,092100,4034099800,80100,80100,80300,80000,634
|
|
20240628,092000,3983304400,80100,79800,80200,79700,1664
|
|
20240628,091900,3850391200,79800,80100,80100,79800,989
|
|
20240628,091800,3771340900,80100,80600,80600,80000,992
|
|
20240628,091700,3691700700,80600,80700,80700,80400,1399
|
|
20240628,091600,3579054200,80800,80700,80900,80700,403
|
|
20240628,091500,3546517000,80700,80800,81000,80500,1121
|
|
20240628,091400,3456011500,81000,81100,81200,80900,1273
|
|
20240628,091300,3352830200,81000,81100,81200,80800,1523
|
|
20240628,091200,3229392600,81100,80800,81200,80400,2909
|
|
20240628,091100,2994362600,80800,81300,81300,80800,2065
|
|
20240628,091000,2826969100,81300,81800,81900,81100,6658
|
|
20240628,090900,2283848300,81700,81300,82000,81200,11075
|
|
20240628,090800,1381327800,81100,80500,81200,80400,6252
|
|
20240628,090700,875393000,80500,80400,80800,80300,1694
|
|
20240628,090600,738801500,80300,79600,80400,79600,495
|
|
20240628,090500,699232800,79700,79600,79700,79500,276
|
|
20240628,090400,677249900,79600,79500,79600,79500,463
|
|
20240628,090300,640408300,79400,79600,79700,79300,1176
|
|
20240628,090200,546744300,79600,79600,79600,79300,814
|
|
20240628,090100,482144000,79500,80300,80500,79500,2552
|
|
20240628,090000,278155800,80500,80400,80800,80300,3455
|