675 lines
37 KiB
CSV
675 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,201200,67613647100,77600,77600,77600,77600,116462
|
|
20240604,201100,67613647100,77600,77600,77600,77600,0
|
|
20240604,201000,67613647100,77600,77600,77600,77600,0
|
|
20240604,200900,67613647100,77600,77600,77600,77600,0
|
|
20240604,200800,67613647100,77600,77600,77600,77600,0
|
|
20240604,200700,67613647100,77600,77600,77600,77600,0
|
|
20240604,200600,67613647100,77600,77600,77600,77600,0
|
|
20240604,200500,67613647100,77600,77600,77600,77600,0
|
|
20240604,200400,67613647100,77600,77600,77600,77600,0
|
|
20240604,200300,67613647100,77600,77600,77600,77600,0
|
|
20240604,200200,67613647100,77600,77600,77600,77600,0
|
|
20240604,200100,67613647100,77600,77600,77600,77600,0
|
|
20240604,200000,67613647100,77600,77600,77600,77600,0
|
|
20240604,195900,67613647100,77600,77600,77600,77600,0
|
|
20240604,195800,67613647100,77600,77600,77600,77600,0
|
|
20240604,195700,67613647100,77600,77600,77600,77600,0
|
|
20240604,195600,67613647100,77600,77600,77600,77600,0
|
|
20240604,195500,67613647100,77600,77600,77600,77600,0
|
|
20240604,195400,67613647100,77600,77600,77600,77600,0
|
|
20240604,195300,67613647100,77600,77600,77600,77600,0
|
|
20240604,195200,67613647100,77600,77600,77600,77600,0
|
|
20240604,195100,67613647100,77600,77600,77600,77600,0
|
|
20240604,195000,67613647100,77600,77600,77600,77600,0
|
|
20240604,194900,67613647100,77600,77600,77600,77600,0
|
|
20240604,194800,67613647100,77600,77600,77600,77600,0
|
|
20240604,194700,67613647100,77600,77600,77600,77600,0
|
|
20240604,194600,67613647100,77600,77600,77600,77600,0
|
|
20240604,194500,67613647100,77600,77600,77600,77600,0
|
|
20240604,194400,67613647100,77600,77600,77600,77600,0
|
|
20240604,194300,67613647100,77600,77600,77600,77600,0
|
|
20240604,194200,67613647100,77600,77600,77600,77600,116462
|
|
20240604,194100,67613647100,77600,77600,77600,77600,0
|
|
20240604,194000,67613647100,77600,77600,77600,77600,0
|
|
20240604,193900,67613647100,77600,77600,77600,77600,0
|
|
20240604,193800,67613647100,77600,77600,77600,77600,0
|
|
20240604,193700,67613647100,77600,77600,77600,77600,0
|
|
20240604,193600,67613647100,77600,77600,77600,77600,0
|
|
20240604,193500,67613647100,77600,77600,77600,77600,0
|
|
20240604,193400,67613647100,77600,77600,77600,77600,0
|
|
20240604,193300,67613647100,77600,77600,77600,77600,0
|
|
20240604,193200,67613647100,77600,77600,77600,77600,0
|
|
20240604,193100,67613647100,77600,77600,77600,77600,0
|
|
20240604,193000,67613647100,77600,77600,77600,77600,0
|
|
20240604,192900,67613647100,77600,77600,77600,77600,0
|
|
20240604,192800,67613647100,77600,77600,77600,77600,0
|
|
20240604,192700,67613647100,77600,77600,77600,77600,0
|
|
20240604,192600,67613647100,77600,77600,77600,77600,0
|
|
20240604,192500,67613647100,77600,77600,77600,77600,0
|
|
20240604,192400,67613647100,77600,77600,77600,77600,0
|
|
20240604,192300,67613647100,77600,77600,77600,77600,0
|
|
20240604,192200,67613647100,77600,77600,77600,77600,0
|
|
20240604,192100,67613647100,77600,77600,77600,77600,0
|
|
20240604,192000,67613647100,77600,77600,77600,77600,0
|
|
20240604,191900,67613647100,77600,77600,77600,77600,0
|
|
20240604,191800,67613647100,77600,77600,77600,77600,0
|
|
20240604,191700,67613647100,77600,77600,77600,77600,0
|
|
20240604,191600,67613647100,77600,77600,77600,77600,0
|
|
20240604,191500,67613647100,77600,77600,77600,77600,0
|
|
20240604,191400,67613647100,77600,77600,77600,77600,0
|
|
20240604,191300,67613647100,77600,77600,77600,77600,0
|
|
20240604,191200,67613647100,77600,77600,77600,77600,116462
|
|
20240604,191100,67613647100,77600,77600,77600,77600,0
|
|
20240604,191000,67613647100,77600,77600,77600,77600,0
|
|
20240604,190900,67613647100,77600,77600,77600,77600,0
|
|
20240604,190800,67613647100,77600,77600,77600,77600,0
|
|
20240604,190700,67613647100,77600,77600,77600,77600,0
|
|
20240604,190600,67613647100,77600,77600,77600,77600,0
|
|
20240604,190500,67613647100,77600,77600,77600,77600,0
|
|
20240604,190400,67613647100,77600,77600,77600,77600,0
|
|
20240604,190300,67613647100,77600,77600,77600,77600,0
|
|
20240604,190200,67613647100,77600,77600,77600,77600,0
|
|
20240604,190100,67613647100,77600,77600,77600,77600,0
|
|
20240604,190000,67613647100,77600,77600,77600,77600,0
|
|
20240604,185900,67613647100,77600,77600,77600,77600,0
|
|
20240604,185800,67613647100,77600,77600,77600,77600,0
|
|
20240604,185700,67613647100,77600,77600,77600,77600,0
|
|
20240604,185600,67613647100,77600,77600,77600,77600,0
|
|
20240604,185500,67613647100,77600,77600,77600,77600,0
|
|
20240604,185400,67613647100,77600,77600,77600,77600,0
|
|
20240604,185300,67613647100,77600,77600,77600,77600,0
|
|
20240604,185200,67613647100,77600,77600,77600,77600,0
|
|
20240604,185100,67613647100,77600,77600,77600,77600,0
|
|
20240604,185000,67613647100,77600,77600,77600,77600,0
|
|
20240604,184900,67613647100,77600,77600,77600,77600,0
|
|
20240604,184800,67613647100,77600,77600,77600,77600,0
|
|
20240604,184700,67613647100,77600,77600,77600,77600,0
|
|
20240604,184600,67613647100,77600,77600,77600,77600,0
|
|
20240604,184500,67613647100,77600,77600,77600,77600,0
|
|
20240604,184400,67613647100,77600,77600,77600,77600,0
|
|
20240604,184300,67613647100,77600,77600,77600,77600,0
|
|
20240604,184200,67613647100,77600,77600,77600,77600,116462
|
|
20240604,184100,67613647100,77600,77600,77600,77600,0
|
|
20240604,184000,67613647100,77600,77600,77600,77600,0
|
|
20240604,183900,67613647100,77600,77600,77600,77600,0
|
|
20240604,183800,67613647100,77600,77600,77600,77600,0
|
|
20240604,183700,67613647100,77600,77600,77600,77600,0
|
|
20240604,183600,67613647100,77600,77600,77600,77600,0
|
|
20240604,183500,67613647100,77600,77600,77600,77600,0
|
|
20240604,183400,67613647100,77600,77600,77600,77600,0
|
|
20240604,183300,67613647100,77600,77600,77600,77600,0
|
|
20240604,183200,67613647100,77600,77600,77600,77600,0
|
|
20240604,183100,67613647100,77600,77600,77600,77600,0
|
|
20240604,183000,67613647100,77600,77600,77600,77600,0
|
|
20240604,182900,67613647100,77600,77600,77600,77600,0
|
|
20240604,182800,67613647100,77600,77600,77600,77600,0
|
|
20240604,182700,67613647100,77600,77600,77600,77600,0
|
|
20240604,182600,67613647100,77600,77600,77600,77600,0
|
|
20240604,182500,67613647100,77600,77600,77600,77600,0
|
|
20240604,182400,67613647100,77600,77600,77600,77600,0
|
|
20240604,182300,67613647100,77600,77600,77600,77600,0
|
|
20240604,182200,67613647100,77600,77600,77600,77600,0
|
|
20240604,182100,67613647100,77600,77600,77600,77600,0
|
|
20240604,182000,67613647100,77600,77600,77600,77600,0
|
|
20240604,181900,67613647100,77600,77600,77600,77600,0
|
|
20240604,181800,67613647100,77600,77600,77600,77600,0
|
|
20240604,181700,67613647100,77600,77600,77600,77600,0
|
|
20240604,181600,67613647100,77600,77600,77600,77600,0
|
|
20240604,181500,67613647100,77600,77600,77600,77600,0
|
|
20240604,181400,67613647100,77600,77600,77600,77600,0
|
|
20240604,181300,67613647100,77600,77600,77600,77600,0
|
|
20240604,181200,67613647100,77600,77600,77600,77600,116462
|
|
20240604,181100,67613647100,77600,77600,77600,77600,0
|
|
20240604,181000,67613647100,77600,77600,77600,77600,0
|
|
20240604,180900,67613647100,77600,77600,77600,77600,0
|
|
20240604,180800,67613647100,77600,77600,77600,77600,0
|
|
20240604,180700,67613647100,77600,77600,77600,77600,0
|
|
20240604,180600,67613647100,77600,77600,77600,77600,0
|
|
20240604,180500,67613647100,77600,77600,77600,77600,0
|
|
20240604,180400,67613647100,77600,77600,77600,77600,0
|
|
20240604,180300,67613647100,77600,77600,77600,77600,0
|
|
20240604,180200,67613647100,77600,77600,77600,77600,0
|
|
20240604,180100,67613647100,77600,77600,77600,77600,0
|
|
20240604,180000,67613647100,77600,77600,77600,77600,0
|
|
20240604,175900,67613647100,77600,77600,77600,77600,0
|
|
20240604,175800,67613647100,77600,77600,77600,77600,0
|
|
20240604,175700,67613647100,77600,77600,77600,77600,0
|
|
20240604,175600,67613647100,77600,77600,77600,77600,0
|
|
20240604,175500,67613647100,77600,77600,77600,77600,0
|
|
20240604,175400,67613647100,77600,77600,77600,77600,0
|
|
20240604,175300,67613647100,77600,77600,77600,77600,0
|
|
20240604,175200,67613647100,77600,77600,77600,77600,0
|
|
20240604,175100,67613647100,77600,77600,77600,77600,0
|
|
20240604,175000,67613647100,77600,77600,77600,77600,0
|
|
20240604,174900,67613647100,77600,77600,77600,77600,0
|
|
20240604,174800,67613647100,77600,77600,77600,77600,0
|
|
20240604,174700,67613647100,77600,77600,77600,77600,0
|
|
20240604,174600,67613647100,77600,77600,77600,77600,0
|
|
20240604,174500,67613647100,77600,77600,77600,77600,0
|
|
20240604,174400,67613647100,77600,77600,77600,77600,0
|
|
20240604,174300,67613647100,77600,77600,77600,77600,0
|
|
20240604,174200,67613647100,77600,77600,77600,77600,116462
|
|
20240604,174100,67613647100,77600,77600,77600,77600,0
|
|
20240604,174000,67613647100,77600,77600,77600,77600,0
|
|
20240604,173900,67613647100,77600,77600,77600,77600,0
|
|
20240604,173800,67613647100,77600,77600,77600,77600,0
|
|
20240604,173700,67613647100,77600,77600,77600,77600,0
|
|
20240604,173600,67613647100,77600,77600,77600,77600,0
|
|
20240604,173500,67613647100,77600,77600,77600,77600,0
|
|
20240604,173400,67613647100,77600,77600,77600,77600,0
|
|
20240604,173300,67613647100,77600,77600,77600,77600,0
|
|
20240604,173200,67613647100,77600,77600,77600,77600,0
|
|
20240604,173100,67613647100,77600,77600,77600,77600,0
|
|
20240604,173000,67613647100,77600,77600,77600,77600,0
|
|
20240604,172900,67613647100,77600,77600,77600,77600,0
|
|
20240604,172800,67613647100,77600,77600,77600,77600,0
|
|
20240604,172700,67613647100,77600,77600,77600,77600,0
|
|
20240604,172600,67613647100,77600,77600,77600,77600,0
|
|
20240604,172500,67613647100,77600,77600,77600,77600,0
|
|
20240604,172400,67613647100,77600,77600,77600,77600,0
|
|
20240604,172300,67613647100,77600,77600,77600,77600,0
|
|
20240604,172200,67613647100,77600,77600,77600,77600,0
|
|
20240604,172100,67613647100,77600,77600,77600,77600,0
|
|
20240604,172000,67613647100,77600,77600,77600,77600,0
|
|
20240604,171900,67613647100,77600,77600,77600,77600,0
|
|
20240604,171800,67613647100,77600,77600,77600,77600,0
|
|
20240604,171700,67613647100,77600,77600,77600,77600,0
|
|
20240604,171600,67613647100,77600,77600,77600,77600,0
|
|
20240604,171500,67613647100,77600,77600,77600,77600,0
|
|
20240604,171400,67613647100,77600,77600,77600,77600,0
|
|
20240604,171300,67613647100,77600,77600,77600,77600,0
|
|
20240604,171200,67613647100,77600,77600,77600,77600,116462
|
|
20240604,171100,67613647100,77600,77600,77600,77600,0
|
|
20240604,171000,67613647100,77600,77600,77600,77600,0
|
|
20240604,170900,67613647100,77600,77600,77600,77600,0
|
|
20240604,170800,67613647100,77600,77600,77600,77600,0
|
|
20240604,170700,67613647100,77600,77600,77600,77600,0
|
|
20240604,170600,67613647100,77600,77600,77600,77600,0
|
|
20240604,170500,67613647100,77600,77600,77600,77600,0
|
|
20240604,170400,67613647100,77600,77600,77600,77600,0
|
|
20240604,170300,67613647100,77600,77600,77600,77600,0
|
|
20240604,170200,67613647100,77600,77600,77600,77600,0
|
|
20240604,170100,67613647100,77600,77600,77600,77600,0
|
|
20240604,170000,67613647100,77600,77600,77600,77600,0
|
|
20240604,165900,67613647100,77600,77600,77600,77600,0
|
|
20240604,165800,67613647100,77600,77600,77600,77600,0
|
|
20240604,165700,67613647100,77600,77600,77600,77600,0
|
|
20240604,165600,67613647100,77600,77600,77600,77600,0
|
|
20240604,165500,67613647100,77600,77600,77600,77600,0
|
|
20240604,165400,67613647100,77600,77600,77600,77600,0
|
|
20240604,165300,67613647100,77600,77600,77600,77600,0
|
|
20240604,165200,67613647100,77600,77600,77600,77600,0
|
|
20240604,165100,67613647100,77600,77600,77600,77600,0
|
|
20240604,165000,67613647100,77600,77600,77600,77600,0
|
|
20240604,164900,67613647100,77600,77600,77600,77600,0
|
|
20240604,164800,67613647100,77600,77600,77600,77600,0
|
|
20240604,164700,67613647100,77600,77600,77600,77600,0
|
|
20240604,164600,67613647100,77600,77600,77600,77600,0
|
|
20240604,164500,67613647100,77600,77600,77600,77600,0
|
|
20240604,164400,67613647100,77600,77600,77600,77600,0
|
|
20240604,164300,67613647100,77600,77600,77600,77600,0
|
|
20240604,164200,67613647100,77600,77600,77600,77600,116462
|
|
20240604,164100,67613647100,77600,77600,77600,77600,0
|
|
20240604,164000,67613647100,77600,77600,77600,77600,0
|
|
20240604,163900,67613647100,77600,77600,77600,77600,0
|
|
20240604,163800,67613647100,77600,77600,77600,77600,0
|
|
20240604,163700,67613647100,77600,77600,77600,77600,0
|
|
20240604,163600,67613647100,77600,77600,77600,77600,0
|
|
20240604,163500,67613647100,77600,77600,77600,77600,0
|
|
20240604,163400,67613647100,77600,77600,77600,77600,0
|
|
20240604,163300,67613647100,77600,77600,77600,77600,0
|
|
20240604,163200,67613647100,77600,77600,77600,77600,0
|
|
20240604,163100,67613647100,77600,77600,77600,77600,0
|
|
20240604,163000,67613647100,77600,77600,77600,77600,0
|
|
20240604,162900,67613647100,77600,77600,77600,77600,0
|
|
20240604,162800,67613647100,77600,77600,77600,77600,0
|
|
20240604,162700,67613647100,77600,77600,77600,77600,0
|
|
20240604,162600,67613647100,77600,77600,77600,77600,0
|
|
20240604,162500,67613647100,77600,77600,77600,77600,0
|
|
20240604,162400,67613647100,77600,77600,77600,77600,0
|
|
20240604,162300,67613647100,77600,77600,77600,77600,0
|
|
20240604,162200,67613647100,77600,77600,77600,77600,0
|
|
20240604,162100,67613647100,77600,77600,77600,77600,0
|
|
20240604,162000,67613647100,77600,77600,77600,77600,0
|
|
20240604,161900,67613647100,77600,77600,77600,77600,0
|
|
20240604,161800,67613647100,77600,77600,77600,77600,0
|
|
20240604,161700,67613647100,77600,77600,77600,77600,0
|
|
20240604,161600,67613647100,77600,77600,77600,77600,0
|
|
20240604,161500,67613647100,77600,77600,77600,77600,0
|
|
20240604,161400,67613647100,77600,77600,77600,77600,0
|
|
20240604,161300,67613647100,77600,77600,77600,77600,0
|
|
20240604,161200,67613647100,77600,77600,77600,77600,116462
|
|
20240604,161100,67613647100,77600,77600,77600,77600,0
|
|
20240604,161000,67613647100,77600,77600,77600,77600,0
|
|
20240604,160900,67613647100,77600,77600,77600,77600,0
|
|
20240604,160800,67613647100,77600,77600,77600,77600,0
|
|
20240604,160700,67613647100,77600,77600,77600,77600,0
|
|
20240604,160600,67613647100,77600,77600,77600,77600,0
|
|
20240604,160500,67613647100,77600,77600,77600,77600,0
|
|
20240604,160400,67613647100,77600,77600,77600,77600,0
|
|
20240604,160300,67613647100,77600,77600,77600,77600,0
|
|
20240604,160200,67613647100,77600,77600,77600,77600,0
|
|
20240604,160100,67613647100,77600,77600,77600,77600,0
|
|
20240604,160000,67613647100,77600,77600,77600,77600,0
|
|
20240604,155900,67613647100,77600,77600,77600,77600,0
|
|
20240604,155800,67613647100,77600,77600,77600,77600,0
|
|
20240604,155700,67613647100,77600,77600,77600,77600,0
|
|
20240604,155600,67613647100,77600,77600,77600,77600,0
|
|
20240604,155500,67613647100,77600,77600,77600,77600,0
|
|
20240604,155400,67613647100,77600,77600,77600,77600,0
|
|
20240604,155300,67613647100,77600,77600,77600,77600,0
|
|
20240604,155200,67613647100,77600,77600,77600,77600,0
|
|
20240604,155100,67613647100,77600,77600,77600,77600,0
|
|
20240604,155000,67613647100,77600,77600,77600,77600,0
|
|
20240604,154900,67613647100,77600,77600,77600,77600,0
|
|
20240604,154800,67613647100,77600,77600,77600,77600,0
|
|
20240604,154700,67613647100,77600,77600,77600,77600,0
|
|
20240604,154600,67613647100,77600,77600,77600,77600,0
|
|
20240604,154500,67613647100,77600,77600,77600,77600,0
|
|
20240604,154400,67613647100,77600,77600,77600,77600,0
|
|
20240604,154300,67613647100,77600,77600,77600,77600,0
|
|
20240604,154200,67613647100,77600,77600,77600,77600,116462
|
|
20240604,154100,67613647100,77600,77600,77600,77600,0
|
|
20240604,154000,67613647100,77600,77600,77600,77600,0
|
|
20240604,153900,67613647100,77600,77600,77600,77600,0
|
|
20240604,153800,67613647100,77600,77600,77600,77600,0
|
|
20240604,153700,67613647100,77600,77600,77600,77600,0
|
|
20240604,153600,67613647100,77600,77600,77600,77600,0
|
|
20240604,153500,67613647100,77600,77600,77600,77600,0
|
|
20240604,153400,67613647100,77600,77600,77600,77600,0
|
|
20240604,153300,67613647100,77600,77600,77600,77600,0
|
|
20240604,153200,67613647100,77600,77600,77600,77600,0
|
|
20240604,153100,67613647100,77600,77600,77600,77600,0
|
|
20240604,153000,67613647100,77600,77600,77600,77600,116462
|
|
20240604,152900,58576195900,77200,77200,77200,77200,0
|
|
20240604,152800,58576195900,77200,77200,77200,77200,0
|
|
20240604,152700,58576195900,77200,77200,77200,77200,0
|
|
20240604,152600,58576195900,77200,77200,77200,77200,0
|
|
20240604,152500,58576195900,77200,77200,77200,77200,0
|
|
20240604,152400,58576195900,77200,77200,77200,77200,0
|
|
20240604,152300,58576195900,77200,77200,77200,77200,0
|
|
20240604,152200,58576195900,77200,77200,77200,77200,0
|
|
20240604,152100,58576195900,77200,77200,77200,77200,0
|
|
20240604,152000,58576195900,77200,77200,77200,77200,0
|
|
20240604,151900,58576195900,77200,77200,77300,77200,3387
|
|
20240604,151800,58314639400,77300,77200,77300,77200,1475
|
|
20240604,151700,58200730000,77200,77300,77300,77200,1013
|
|
20240604,151600,58122490700,77200,77300,77300,77200,1242
|
|
20240604,151500,58026557500,77300,77200,77300,77200,828
|
|
20240604,151400,57962614600,77200,77300,77300,77200,1706
|
|
20240604,151300,57830818000,77200,77200,77300,77200,1219
|
|
20240604,151200,57736666900,77200,77200,77300,77200,1042
|
|
20240604,151100,57656208700,77200,77200,77300,77200,806
|
|
20240604,151000,57593964300,77200,77200,77300,77200,1213
|
|
20240604,150900,57500304500,77300,77200,77300,77200,1015
|
|
20240604,150800,57421908000,77200,77200,77300,77200,762
|
|
20240604,150700,57363059400,77200,77100,77300,77100,6029
|
|
20240604,150600,56897598900,77200,77100,77200,77100,970
|
|
20240604,150500,56822790400,77200,77100,77200,77100,708
|
|
20240604,150400,56768177600,77200,77100,77200,77100,1057
|
|
20240604,150300,56686645800,77200,77100,77200,77100,658
|
|
20240604,150200,56635893900,77200,77100,77200,77100,1037
|
|
20240604,150100,56555883100,77100,77200,77300,77100,1462
|
|
20240604,150000,56443010000,77200,77200,77300,77200,1235
|
|
20240604,145900,56347586700,77200,77200,77300,77200,939
|
|
20240604,145800,56275073600,77200,77200,77300,77200,864
|
|
20240604,145700,56208323200,77200,77300,77300,77200,962
|
|
20240604,145600,56134027800,77200,77300,77300,77200,2290
|
|
20240604,145500,55957064900,77200,77100,77200,77100,5033
|
|
20240604,145400,55568600900,77200,77100,77200,77100,1080
|
|
20240604,145300,55485291700,77100,77100,77200,77100,796
|
|
20240604,145200,55423895100,77100,77100,77200,77100,952
|
|
20240604,145100,55350459600,77100,77200,77300,77100,4739
|
|
20240604,145000,54984603700,77300,77100,77300,77100,3279
|
|
20240604,144900,54731429600,77200,77100,77200,77100,776
|
|
20240604,144800,54671570500,77200,77100,77200,77000,1591
|
|
20240604,144700,54548920300,77100,77000,77100,77000,6303
|
|
20240604,144600,54062982600,77100,77000,77100,77000,2238
|
|
20240604,144500,53890566700,77000,77000,77100,77000,1053
|
|
20240604,144400,53809465500,77000,77100,77100,77000,1034
|
|
20240604,144300,53729821800,77000,77000,77100,77000,1247
|
|
20240604,144200,53633765400,77000,77000,77100,77000,913
|
|
20240604,144100,53563439800,77000,77100,77100,77000,758
|
|
20240604,144000,53505047500,77100,77000,77100,77000,1092
|
|
20240604,143900,53420940900,77100,77000,77100,77000,641
|
|
20240604,143800,53371567900,77000,77000,77100,77000,1310
|
|
20240604,143700,53270691400,77000,77000,77100,77000,2151
|
|
20240604,143600,53105039300,77100,77100,77100,77000,1130
|
|
20240604,143500,53017997200,77000,77100,77100,77000,855
|
|
20240604,143400,52952147200,77000,77000,77100,77000,836
|
|
20240604,143300,52887744300,77100,77000,77100,77000,4900
|
|
20240604,143200,52510420200,77000,77000,77100,77000,757
|
|
20240604,143100,52452121500,77000,77000,77100,77000,670
|
|
20240604,143000,52400518400,77000,77000,77100,77000,864
|
|
20240604,142900,52333984000,77000,77000,77100,77000,872
|
|
20240604,142800,52266820100,77100,77000,77100,77000,892
|
|
20240604,142700,52198109100,77100,77100,77100,77000,537
|
|
20240604,142600,52156750500,77100,77000,77100,77000,891
|
|
20240604,142500,52088127500,77100,77100,77100,77000,491
|
|
20240604,142400,52050294600,77000,77000,77100,77000,627
|
|
20240604,142300,52002003500,77100,77000,77100,77000,6608
|
|
20240604,142200,51493032800,77100,77000,77100,77000,1173
|
|
20240604,142100,51402668200,77100,77000,77100,77000,693
|
|
20240604,142000,51349295500,77000,77000,77100,77000,501
|
|
20240604,141900,51310699600,77000,77000,77100,77000,1471
|
|
20240604,141800,51197347700,77000,77100,77100,77000,974
|
|
20240604,141700,51122327100,77100,77100,77100,77000,1462
|
|
20240604,141600,51009705900,77100,77100,77100,77000,10329
|
|
20240604,141500,50213881500,77200,77100,77200,77100,1742
|
|
20240604,141400,50079504900,77100,77100,77200,77100,680
|
|
20240604,141300,50027065200,77100,77100,77200,77100,679
|
|
20240604,141200,49974711500,77200,77100,77200,77100,836
|
|
20240604,141100,49910245200,77100,77200,77200,77100,1456
|
|
20240604,141000,49797967100,77100,77100,77200,77100,563
|
|
20240604,140900,49754553600,77200,77100,77200,77100,951
|
|
20240604,140800,49681208900,77100,77100,77200,77100,3496
|
|
20240604,140700,49411558800,77100,77200,77200,77100,5082
|
|
20240604,140600,49019263100,77200,77200,77300,77200,971
|
|
20240604,140500,48944273600,77200,77300,77300,77200,444
|
|
20240604,140400,48909995300,77200,77200,77300,77200,786
|
|
20240604,140300,48849299300,77300,77200,77300,77200,992
|
|
20240604,140200,48772679500,77200,77200,77300,77200,756
|
|
20240604,140100,48714275500,77200,77200,77300,77200,1304
|
|
20240604,140000,48613530200,77200,77300,77300,77200,665
|
|
20240604,135900,48562172700,77300,77200,77300,77200,859
|
|
20240604,135800,48495844600,77300,77200,77300,77200,776
|
|
20240604,135700,48435879100,77300,77200,77300,77200,827
|
|
20240604,135600,48371987200,77300,77300,77300,77200,962
|
|
20240604,135500,48297660900,77200,77200,77300,77200,801
|
|
20240604,135400,48235777600,77300,77300,77300,77200,934
|
|
20240604,135300,48163595600,77200,77200,77300,77200,620
|
|
20240604,135200,48115695100,77300,77200,77300,77200,737
|
|
20240604,135100,48058767600,77300,77300,77300,77200,413
|
|
20240604,135000,48026858300,77300,77300,77300,77200,586
|
|
20240604,134900,47981586700,77200,77200,77300,77200,633
|
|
20240604,134800,47932682000,77200,77300,77300,77200,307
|
|
20240604,134700,47908964200,77200,77300,77300,77200,430
|
|
20240604,134600,47875748300,77300,77200,77300,77200,218
|
|
20240604,134500,47858908500,77300,77200,77300,77200,452
|
|
20240604,134400,47823991700,77200,77200,77300,77100,2829
|
|
20240604,134300,47605573000,77100,77200,77200,77100,443
|
|
20240604,134200,47571403700,77200,77200,77300,77200,3636
|
|
20240604,134100,47290667700,77200,77200,77300,77200,730
|
|
20240604,134000,47234293100,77200,77300,77300,77200,316
|
|
20240604,133900,47209896400,77300,77300,77300,77200,583
|
|
20240604,133800,47164869000,77300,77300,77300,77200,2272
|
|
20240604,133700,46989441700,77300,77200,77300,77200,302
|
|
20240604,133600,46966101000,77200,77300,77300,77200,345
|
|
20240604,133500,46939453200,77200,77300,77300,77200,219
|
|
20240604,133400,46922535700,77300,77200,77300,77200,575
|
|
20240604,133300,46878110900,77300,77200,77400,77200,3196
|
|
20240604,133200,46631018500,77200,77100,77300,77100,3448
|
|
20240604,133100,46364816600,77100,77200,77200,77100,809
|
|
20240604,133000,46302415800,77100,77200,77200,77100,641
|
|
20240604,132900,46252968800,77200,77100,77200,77100,171
|
|
20240604,132800,46239782600,77100,77100,77200,77100,576
|
|
20240604,132700,46195345300,77100,77200,77200,77100,952
|
|
20240604,132600,46121869800,77200,77200,77200,77100,394
|
|
20240604,132500,46091474800,77200,77200,77200,77100,591
|
|
20240604,132400,46045880600,77100,77200,77200,77100,2317
|
|
20240604,132300,45867041800,77300,77300,77300,77200,861
|
|
20240604,132200,45800548600,77200,77200,77300,77200,468
|
|
20240604,132100,45764394300,77200,77300,77300,77200,900
|
|
20240604,132000,45694905000,77200,77300,77300,77200,476
|
|
20240604,131900,45658140300,77200,77300,77300,77200,519
|
|
20240604,131800,45618049600,77200,77200,77300,77200,806
|
|
20240604,131700,45555806400,77200,77200,77300,77200,849
|
|
20240604,131600,45490227200,77200,77200,77300,77200,501
|
|
20240604,131500,45451517000,77200,77300,77300,77200,675
|
|
20240604,131400,45399387200,77200,77300,77300,77200,580
|
|
20240604,131300,45354584400,77300,77200,77300,77200,1047
|
|
20240604,131200,45273740700,77300,77300,77300,77200,620
|
|
20240604,131100,45225851500,77200,77300,77300,77200,826
|
|
20240604,131000,45162027400,77200,77200,77300,77200,275
|
|
20240604,130900,45140795500,77200,77200,77300,77200,484
|
|
20240604,130800,45103417900,77300,77200,77300,77100,1483
|
|
20240604,130700,44988871900,77100,77000,77300,77000,4987
|
|
20240604,130600,44604344300,77000,77000,77100,77000,1460
|
|
20240604,130500,44491880200,77000,77000,77100,77000,585
|
|
20240604,130400,44446821100,77000,77000,77100,77000,441
|
|
20240604,130300,44412859500,77100,77100,77100,77000,1232
|
|
20240604,130200,44317948700,77000,77100,77100,77000,730
|
|
20240604,130100,44261710200,77000,77000,77100,77000,560
|
|
20240604,130000,44218568300,77000,77000,77100,77000,985
|
|
20240604,125900,44142673600,77100,77000,77100,77000,998
|
|
20240604,125800,44065821100,77000,77100,77100,77000,1059
|
|
20240604,125700,43984253000,77000,77100,77100,77000,690
|
|
20240604,125600,43931097600,77100,77000,77100,77000,380
|
|
20240604,125500,43901823800,77000,77000,77100,77000,770
|
|
20240604,125400,43842478800,77000,77000,77100,77000,807
|
|
20240604,125300,43780319400,77000,77000,77100,77000,170
|
|
20240604,125200,43767223900,77100,77000,77100,77000,2175
|
|
20240604,125100,43599638800,77000,77100,77100,77000,675
|
|
20240604,125000,43547622900,77100,77000,77100,76900,6280
|
|
20240604,124900,43063976000,77000,76900,77000,76900,872
|
|
20240604,124800,42996897800,77000,76900,77000,76900,1201
|
|
20240604,124700,42904505200,76900,76900,77000,76900,1268
|
|
20240604,124600,42806937500,76900,76900,77000,76900,810
|
|
20240604,124500,42744635200,76900,76900,77000,76900,741
|
|
20240604,124400,42687652200,76900,77000,77000,76900,833
|
|
20240604,124300,42623566400,77000,76900,77000,76900,1833
|
|
20240604,124200,42482571000,77000,76900,77000,76900,692
|
|
20240604,124100,42429333700,76900,76900,77000,76900,450
|
|
20240604,124000,42394705600,77000,77000,77000,76900,412
|
|
20240604,123900,42363000900,76900,76900,77000,76900,651
|
|
20240604,123800,42312917700,76900,76900,77000,76900,1056
|
|
20240604,123700,42231677600,76900,76900,77000,76900,3377
|
|
20240604,123600,41971672300,76900,76900,77000,76900,547
|
|
20240604,123500,41929583500,76900,76900,77000,76900,454
|
|
20240604,123400,41894650600,76900,76900,77000,76900,337
|
|
20240604,123300,41868733000,76900,76900,77000,76900,735
|
|
20240604,123200,41812182900,77000,76900,77000,76900,4916
|
|
20240604,123100,41433680100,76900,77000,77000,76900,655
|
|
20240604,123000,41383292500,76900,77000,77000,76900,595
|
|
20240604,122900,41337524000,76900,77000,77000,76900,384
|
|
20240604,122800,41307984100,76900,77000,77000,76900,364
|
|
20240604,122700,41279990100,76900,77000,77000,76900,1584
|
|
20240604,122600,41158063900,76900,76900,77000,76900,9044
|
|
20240604,122500,40462558100,77000,77000,77000,76900,2176
|
|
20240604,122400,40295126000,77000,77000,77000,76900,1549
|
|
20240604,122300,40175876800,77000,77000,77000,76900,540
|
|
20240604,122200,40134300800,76900,77100,77100,76900,4821
|
|
20240604,122100,39763078700,77100,77100,77100,77000,475
|
|
20240604,122000,39726466800,77100,77000,77100,77000,3742
|
|
20240604,121900,39438292200,77100,77100,77100,77000,1017
|
|
20240604,121800,39359968000,77000,77000,77100,77000,474
|
|
20240604,121700,39323439700,77100,77100,77100,77000,16476
|
|
20240604,121600,38054708100,77000,77100,77100,77000,455
|
|
20240604,121500,38019648600,77100,77100,77100,77000,3260
|
|
20240604,121400,37768556700,77000,77000,77100,77000,3114
|
|
20240604,121300,37528698300,77100,77100,77100,77000,815
|
|
20240604,121200,37465867300,77100,77200,77200,77100,637
|
|
20240604,121100,37416741500,77100,77100,77200,77000,2817
|
|
20240604,121000,37199550500,77100,77100,77100,77000,2563
|
|
20240604,120900,37001959700,77000,77100,77100,77000,1006
|
|
20240604,120800,36924488900,77000,77000,77100,77000,782
|
|
20240604,120700,36864228000,77100,77100,77100,77000,418
|
|
20240604,120600,36832009600,77100,77100,77200,77000,7440
|
|
20240604,120500,36258530700,77100,77100,77200,77100,664
|
|
20240604,120400,36207313700,77200,77100,77200,77100,577
|
|
20240604,120300,36162820200,77100,77100,77200,77100,2532
|
|
20240604,120200,35967581900,77100,77100,77200,77100,756
|
|
20240604,120100,35909257400,77200,77200,77200,77100,1253
|
|
20240604,120000,35812542000,77100,77100,77200,77100,1186
|
|
20240604,115900,35721069200,77100,77100,77200,77100,760
|
|
20240604,115800,35662446900,77100,77100,77200,77100,463
|
|
20240604,115700,35626733300,77200,77200,77200,77100,1241
|
|
20240604,115600,35530976200,77200,77200,77300,77100,4767
|
|
20240604,115500,35162953500,77200,77200,77300,77200,528
|
|
20240604,115400,35122177500,77300,77200,77300,77200,631
|
|
20240604,115300,35073436300,77300,77300,77300,77200,3694
|
|
20240604,115200,34788180900,77300,77300,77300,77200,398
|
|
20240604,115100,34757424500,77200,77200,77300,77200,737
|
|
20240604,115000,34700482900,77300,77200,77300,77200,1119
|
|
20240604,114900,34613995300,77300,77300,77400,77200,3269
|
|
20240604,114800,34361302900,77300,77400,77400,77300,9628
|
|
20240604,114700,33616929900,77400,77300,77400,77300,588
|
|
20240604,114600,33571443500,77300,77300,77400,77300,538
|
|
20240604,114500,33529811600,77400,77300,77400,77300,1900
|
|
20240604,114400,33382766800,77300,77400,77500,77300,1974
|
|
20240604,114300,33230002700,77400,77500,77500,77400,880
|
|
20240604,114200,33161844700,77500,77400,77500,77400,711
|
|
20240604,114100,33106768600,77500,77500,77500,77400,772
|
|
20240604,114000,33046981400,77400,77400,77500,77400,545
|
|
20240604,113900,33004775100,77500,77400,77500,77400,5388
|
|
20240604,113800,32587427000,77500,77400,77500,77400,967
|
|
20240604,113700,32512505100,77400,77400,77500,77300,833
|
|
20240604,113600,32448035100,77300,77300,77400,77300,487
|
|
20240604,113500,32410362400,77300,77300,77400,77300,504
|
|
20240604,113400,32371372100,77400,77400,77500,77300,6465
|
|
20240604,113300,31871054500,77400,77400,77500,77400,285
|
|
20240604,113200,31848992600,77500,77500,77500,77400,424
|
|
20240604,113100,31816155300,77500,77600,77600,77400,3779
|
|
20240604,113000,31523367800,77600,77500,77600,77500,291
|
|
20240604,112900,31500799600,77600,77500,77600,77500,992
|
|
20240604,112800,31423848500,77600,77500,77600,77500,864
|
|
20240604,112700,31356885900,77400,77400,77500,77400,1250
|
|
20240604,112600,31260040100,77500,77500,77600,77500,1790
|
|
20240604,112500,31121278800,77600,77500,77600,77500,326
|
|
20240604,112400,31096004300,77600,77600,77700,77600,1166
|
|
20240604,112300,31005509700,77700,77600,77700,77600,605
|
|
20240604,112200,30958534100,77600,77600,77700,77600,487
|
|
20240604,112100,30920732200,77700,77700,77800,77600,1640
|
|
20240604,112000,30793373800,77700,77600,77700,77600,466
|
|
20240604,111900,30757200600,77700,77600,77700,77600,821
|
|
20240604,111800,30693438000,77600,77600,77700,77500,1171
|
|
20240604,111700,30602583600,77500,77600,77600,77500,938
|
|
20240604,111600,30529855000,77500,77600,77700,77500,647
|
|
20240604,111500,30479657100,77600,77600,77700,77600,380
|
|
20240604,111400,30450150700,77600,77700,77700,77600,320
|
|
20240604,111300,30425312300,77600,77600,77700,77500,788
|
|
20240604,111200,30364153000,77600,77600,77600,77500,559
|
|
20240604,111100,30320791400,77600,77600,77700,77500,1708
|
|
20240604,111000,30188250700,77600,77600,77700,77600,450
|
|
20240604,110900,30153300000,77600,77700,77700,77600,2830
|
|
20240604,110800,29933419300,77600,77500,77700,77500,531
|
|
20240604,110700,29892205900,77500,77300,77800,77300,9109
|
|
20240604,110600,29185423000,77400,77300,77400,77300,593
|
|
20240604,110500,29139571400,77400,77600,77600,77300,15850
|
|
20240604,110400,27911766800,77500,77500,77600,77500,904
|
|
20240604,110300,27841661200,77500,77700,77700,77500,6296
|
|
20240604,110200,27353186500,77600,77700,77700,77600,1987
|
|
20240604,110100,27198823100,77700,77700,77800,77600,2642
|
|
20240604,110000,26993595000,77700,77700,77800,77700,470
|
|
20240604,105900,26957059400,77800,77800,77800,77700,551
|
|
20240604,105800,26914201600,77800,77900,77900,77800,707
|
|
20240604,105700,26859183800,77900,77900,77900,77800,369
|
|
20240604,105600,26830473500,77900,77800,78000,77800,1023
|
|
20240604,105500,26750811000,77900,77800,77900,77700,768
|
|
20240604,105400,26691069900,77900,77700,77900,77700,1467
|
|
20240604,105300,26576915300,77700,77700,77700,77600,647
|
|
20240604,105200,26526667700,77600,77800,77800,77600,2843
|
|
20240604,105100,26305762000,77800,77800,77900,77800,10889
|
|
20240604,105000,25458550300,77900,77800,77900,77800,791
|
|
20240604,104900,25396969800,77800,78000,78000,77800,919
|
|
20240604,104800,25325372300,78000,77800,78000,77800,1029
|
|
20240604,104700,25245221700,77900,77800,77900,77800,755
|
|
20240604,104600,25186409200,77900,77900,77900,77800,268
|
|
20240604,104500,25165543100,77900,78000,78000,77800,883
|
|
20240604,104400,25096802200,78000,78100,78100,77900,4951
|
|
20240604,104300,24710619100,78000,77800,78100,77800,1255
|
|
20240604,104200,24612713800,77800,77800,78000,77800,3659
|
|
20240604,104100,24327531700,77900,77800,77900,77700,1222
|
|
20240604,104000,24232453800,77800,77700,77800,77700,371
|
|
20240604,103900,24203611900,77800,77700,77800,77600,3937
|
|
20240604,103800,23897706800,77700,77700,77700,77600,279
|
|
20240604,103700,23876039700,77700,77700,77700,77600,474
|
|
20240604,103600,23839240300,77600,77800,77800,77600,1416
|
|
20240604,103500,23729207200,77700,77800,77800,77700,1225
|
|
20240604,103400,23634019200,77700,77700,77800,77700,389
|
|
20240604,103300,23603778700,77600,77800,77800,77600,1308
|
|
20240604,103200,23502169000,77800,77700,77800,77600,4290
|
|
20240604,103100,23168957500,77700,77700,77700,77600,4380
|
|
20240604,103000,22828653600,77700,77700,77800,77700,427
|
|
20240604,102900,22795468900,77700,77800,77800,77700,869
|
|
20240604,102800,22727875700,77800,77700,77800,77700,293
|
|
20240604,102700,22705097000,77800,77800,77800,77700,1883
|
|
20240604,102600,22558755400,77800,77800,77800,77700,1319
|
|
20240604,102500,22456213100,77700,77800,77900,77700,514
|
|
20240604,102400,22416233200,77700,77800,77800,77700,1406
|
|
20240604,102300,22306959200,77800,77800,77800,77700,594
|
|
20240604,102200,22260755300,77800,77900,78000,77800,3851
|
|
20240604,102100,21960984700,78000,77900,78000,77900,1040
|
|
20240604,102000,21879951000,77800,77800,77900,77800,246
|
|
20240604,101900,21860792300,77800,77800,78000,77800,2051
|
|
20240604,101800,21701175500,77800,77800,77800,77700,507
|
|
20240604,101700,21661758200,77800,77800,77800,77700,634
|
|
20240604,101600,21612482500,77800,77700,77800,77700,164
|
|
20240604,101500,21599735100,77800,77900,77900,77700,2192
|
|
20240604,101400,21429206400,77900,77800,77900,77700,1614
|
|
20240604,101300,21303617800,77800,77800,77800,77700,1047
|
|
20240604,101200,21222175600,77800,77800,77900,77700,10792
|
|
20240604,101100,20382756200,77800,77900,78000,77800,3685
|
|
20240604,101000,20095731400,77900,78000,78000,77900,3931
|
|
20240604,100900,19789253000,78000,77900,78100,77900,3379
|
|
20240604,100800,19525685500,77900,78000,78000,77900,224
|
|
20240604,100700,19508233300,78000,77900,78000,77900,746
|
|
20240604,100600,19450100600,78000,78000,78000,77900,728
|
|
20240604,100500,19393377700,77900,77900,78000,77900,1401
|
|
20240604,100400,19284238600,77900,78000,78000,77900,1615
|
|
20240604,100300,19158370300,77900,78000,78000,77900,9250
|
|
20240604,100200,18436896200,78000,78100,78200,78000,6171
|
|
20240604,100100,17954940700,78200,78100,78200,78100,346
|
|
20240604,100000,17927888800,78100,78200,78200,78100,456
|
|
20240604,095900,17892261500,78200,78100,78200,78100,582
|
|
20240604,095800,17846758100,78200,78100,78200,78100,389
|
|
20240604,095700,17816348000,78200,78100,78200,78100,228
|
|
20240604,095600,17798531500,78200,78200,78200,78100,492
|
|
20240604,095500,17760067200,78200,78200,78200,78100,1442
|
|
20240604,095400,17647375400,78200,78200,78200,78100,326
|
|
20240604,095300,17621898000,78200,78200,78200,78100,340
|
|
20240604,095200,17595316400,78100,78200,78200,78100,476
|
|
20240604,095100,17558105400,78200,78300,78300,78100,1680
|
|
20240604,095000,17426715500,78200,78200,78300,78200,612
|
|
20240604,094900,17378835900,78300,78200,78300,78200,940
|
|
20240604,094800,17305286300,78200,78400,78400,78200,4779
|
|
20240604,094700,16931218300,78400,78400,78400,78300,1208
|
|
20240604,094600,16836583800,78400,78400,78400,78300,552
|
|
20240604,094500,16793312600,78400,78500,78500,78300,1272
|
|
20240604,094400,16693590000,78500,78500,78500,78400,344
|
|
20240604,094300,16666599000,78500,78500,78500,78400,511
|
|
20240604,094200,16626489700,78500,78600,78700,78400,4656
|
|
20240604,094100,16260941500,78600,78700,78700,78600,504
|
|
20240604,094000,16221308500,78700,78900,78900,78700,5977
|
|
20240604,093900,15750169800,78800,78900,78900,78800,424
|
|
20240604,093800,15716726600,78800,78900,78900,78800,3265
|
|
20240604,093700,15459122900,78900,78600,78900,78600,1646
|
|
20240604,093600,15329458000,78700,78700,78700,78600,829
|
|
20240604,093500,15264220700,78600,78500,78700,78500,598
|
|
20240604,093400,15217216200,78500,78300,78500,78300,2397
|
|
20240604,093300,15029254100,78400,78500,78500,78300,2164
|
|
20240604,093200,14859662100,78400,78500,78500,78400,131
|
|
20240604,093100,14849380500,78500,78400,78500,78300,992
|
|
20240604,093000,14771575000,78400,78300,78400,78300,631
|
|
20240604,092900,14722109700,78400,78500,78500,78300,853
|
|
20240604,092800,14655265300,78500,78500,78500,78300,3241
|
|
20240604,092700,14401220100,78400,78400,78500,78400,292
|
|
20240604,092600,14378310000,78400,78600,78600,78400,1934
|
|
20240604,092500,14226498400,78600,78500,78700,78500,329
|
|
20240604,092400,14200638800,78600,78500,78700,78500,1583
|
|
20240604,092300,14076231900,78400,78400,78500,78300,1567
|
|
20240604,092200,13953396000,78500,78500,78600,78400,3745
|
|
20240604,092100,13659540400,78500,78500,78600,78400,1231
|
|
20240604,092000,13562886900,78500,78700,78800,78500,2091
|
|
20240604,091900,13398506700,78800,78700,78800,78600,398
|
|
20240604,091800,13367162000,78700,78700,78800,78600,3085
|
|
20240604,091700,13124575000,78700,78800,78900,78700,1989
|
|
20240604,091600,12967895100,78900,78800,79000,78800,1314
|
|
20240604,091500,12864208100,78900,78800,78900,78500,12778
|
|
20240604,091400,11858037900,78800,78900,78900,78800,2294
|
|
20240604,091300,11677137500,78900,78800,78900,78700,1878
|
|
20240604,091200,11529084700,78700,78700,78800,78700,1900
|
|
20240604,091100,11379486300,78600,78400,78700,78300,7397
|
|
20240604,091000,10799115200,78400,78500,78500,78300,9710
|
|
20240604,090900,10037953200,78500,78600,78700,78400,4900
|
|
20240604,090800,9653053600,78600,78700,78700,78600,809
|
|
20240604,090700,9589410100,78600,78700,78700,78600,3624
|
|
20240604,090600,9304519900,78600,78600,78700,78600,3507
|
|
20240604,090500,9028832200,78600,78500,78700,78500,3232
|
|
20240604,090400,8775022600,78600,78500,78700,78500,5187
|
|
20240604,090300,8367573000,78500,78600,78600,78400,6104
|
|
20240604,090200,7888514100,78600,78400,78600,78400,5902
|
|
20240604,090100,7425355000,78400,78300,78400,77800,34332
|
|
20240604,090000,4744127500,78300,78600,79300,78300,60381
|