672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,200900,53057966400,78400,78400,78400,78400,69381
|
|
20240610,200800,53057966400,78400,78400,78400,78400,0
|
|
20240610,200700,53057966400,78400,78400,78400,78400,0
|
|
20240610,200600,53057966400,78400,78400,78400,78400,0
|
|
20240610,200500,53057966400,78400,78400,78400,78400,0
|
|
20240610,200400,53057966400,78400,78400,78400,78400,0
|
|
20240610,200300,53057966400,78400,78400,78400,78400,0
|
|
20240610,200200,53057966400,78400,78400,78400,78400,0
|
|
20240610,200100,53057966400,78400,78400,78400,78400,0
|
|
20240610,200000,53057966400,78400,78400,78400,78400,0
|
|
20240610,195900,53057966400,78400,78400,78400,78400,0
|
|
20240610,195800,53057966400,78400,78400,78400,78400,0
|
|
20240610,195700,53057966400,78400,78400,78400,78400,0
|
|
20240610,195600,53057966400,78400,78400,78400,78400,0
|
|
20240610,195500,53057966400,78400,78400,78400,78400,0
|
|
20240610,195400,53057966400,78400,78400,78400,78400,0
|
|
20240610,195300,53057966400,78400,78400,78400,78400,0
|
|
20240610,195200,53057966400,78400,78400,78400,78400,0
|
|
20240610,195100,53057966400,78400,78400,78400,78400,0
|
|
20240610,195000,53057966400,78400,78400,78400,78400,0
|
|
20240610,194900,53057966400,78400,78400,78400,78400,0
|
|
20240610,194800,53057966400,78400,78400,78400,78400,0
|
|
20240610,194700,53057966400,78400,78400,78400,78400,0
|
|
20240610,194600,53057966400,78400,78400,78400,78400,0
|
|
20240610,194500,53057966400,78400,78400,78400,78400,0
|
|
20240610,194400,53057966400,78400,78400,78400,78400,0
|
|
20240610,194300,53057966400,78400,78400,78400,78400,0
|
|
20240610,194200,53057966400,78400,78400,78400,78400,0
|
|
20240610,194100,53057966400,78400,78400,78400,78400,0
|
|
20240610,194000,53057966400,78400,78400,78400,78400,0
|
|
20240610,193900,53057966400,78400,78400,78400,78400,69381
|
|
20240610,193800,53057966400,78400,78400,78400,78400,0
|
|
20240610,193700,53057966400,78400,78400,78400,78400,0
|
|
20240610,193600,53057966400,78400,78400,78400,78400,0
|
|
20240610,193500,53057966400,78400,78400,78400,78400,0
|
|
20240610,193400,53057966400,78400,78400,78400,78400,0
|
|
20240610,193300,53057966400,78400,78400,78400,78400,0
|
|
20240610,193200,53057966400,78400,78400,78400,78400,0
|
|
20240610,193100,53057966400,78400,78400,78400,78400,0
|
|
20240610,193000,53057966400,78400,78400,78400,78400,0
|
|
20240610,192900,53057966400,78400,78400,78400,78400,0
|
|
20240610,192800,53057966400,78400,78400,78400,78400,0
|
|
20240610,192700,53057966400,78400,78400,78400,78400,0
|
|
20240610,192600,53057966400,78400,78400,78400,78400,0
|
|
20240610,192500,53057966400,78400,78400,78400,78400,0
|
|
20240610,192400,53057966400,78400,78400,78400,78400,0
|
|
20240610,192300,53057966400,78400,78400,78400,78400,0
|
|
20240610,192200,53057966400,78400,78400,78400,78400,0
|
|
20240610,192100,53057966400,78400,78400,78400,78400,0
|
|
20240610,192000,53057966400,78400,78400,78400,78400,0
|
|
20240610,191900,53057966400,78400,78400,78400,78400,0
|
|
20240610,191800,53057966400,78400,78400,78400,78400,0
|
|
20240610,191700,53057966400,78400,78400,78400,78400,0
|
|
20240610,191600,53057966400,78400,78400,78400,78400,0
|
|
20240610,191500,53057966400,78400,78400,78400,78400,0
|
|
20240610,191400,53057966400,78400,78400,78400,78400,0
|
|
20240610,191300,53057966400,78400,78400,78400,78400,0
|
|
20240610,191200,53057966400,78400,78400,78400,78400,0
|
|
20240610,191100,53057966400,78400,78400,78400,78400,0
|
|
20240610,191000,53057966400,78400,78400,78400,78400,0
|
|
20240610,190900,53057966400,78400,78400,78400,78400,69381
|
|
20240610,190800,53057966400,78400,78400,78400,78400,0
|
|
20240610,190700,53057966400,78400,78400,78400,78400,0
|
|
20240610,190600,53057966400,78400,78400,78400,78400,0
|
|
20240610,190500,53057966400,78400,78400,78400,78400,0
|
|
20240610,190400,53057966400,78400,78400,78400,78400,0
|
|
20240610,190300,53057966400,78400,78400,78400,78400,0
|
|
20240610,190200,53057966400,78400,78400,78400,78400,0
|
|
20240610,190100,53057966400,78400,78400,78400,78400,0
|
|
20240610,190000,53057966400,78400,78400,78400,78400,0
|
|
20240610,185900,53057966400,78400,78400,78400,78400,0
|
|
20240610,185800,53057966400,78400,78400,78400,78400,0
|
|
20240610,185700,53057966400,78400,78400,78400,78400,0
|
|
20240610,185600,53057966400,78400,78400,78400,78400,0
|
|
20240610,185500,53057966400,78400,78400,78400,78400,0
|
|
20240610,185400,53057966400,78400,78400,78400,78400,0
|
|
20240610,185300,53057966400,78400,78400,78400,78400,0
|
|
20240610,185200,53057966400,78400,78400,78400,78400,0
|
|
20240610,185100,53057966400,78400,78400,78400,78400,0
|
|
20240610,185000,53057966400,78400,78400,78400,78400,0
|
|
20240610,184900,53057966400,78400,78400,78400,78400,0
|
|
20240610,184800,53057966400,78400,78400,78400,78400,0
|
|
20240610,184700,53057966400,78400,78400,78400,78400,0
|
|
20240610,184600,53057966400,78400,78400,78400,78400,0
|
|
20240610,184500,53057966400,78400,78400,78400,78400,0
|
|
20240610,184400,53057966400,78400,78400,78400,78400,0
|
|
20240610,184300,53057966400,78400,78400,78400,78400,0
|
|
20240610,184200,53057966400,78400,78400,78400,78400,0
|
|
20240610,184100,53057966400,78400,78400,78400,78400,0
|
|
20240610,184000,53057966400,78400,78400,78400,78400,0
|
|
20240610,183900,53057966400,78400,78400,78400,78400,69381
|
|
20240610,183800,53057966400,78400,78400,78400,78400,0
|
|
20240610,183700,53057966400,78400,78400,78400,78400,0
|
|
20240610,183600,53057966400,78400,78400,78400,78400,0
|
|
20240610,183500,53057966400,78400,78400,78400,78400,0
|
|
20240610,183400,53057966400,78400,78400,78400,78400,0
|
|
20240610,183300,53057966400,78400,78400,78400,78400,0
|
|
20240610,183200,53057966400,78400,78400,78400,78400,0
|
|
20240610,183100,53057966400,78400,78400,78400,78400,0
|
|
20240610,183000,53057966400,78400,78400,78400,78400,0
|
|
20240610,182900,53057966400,78400,78400,78400,78400,0
|
|
20240610,182800,53057966400,78400,78400,78400,78400,0
|
|
20240610,182700,53057966400,78400,78400,78400,78400,0
|
|
20240610,182600,53057966400,78400,78400,78400,78400,0
|
|
20240610,182500,53057966400,78400,78400,78400,78400,0
|
|
20240610,182400,53057966400,78400,78400,78400,78400,0
|
|
20240610,182300,53057966400,78400,78400,78400,78400,0
|
|
20240610,182200,53057966400,78400,78400,78400,78400,0
|
|
20240610,182100,53057966400,78400,78400,78400,78400,0
|
|
20240610,182000,53057966400,78400,78400,78400,78400,0
|
|
20240610,181900,53057966400,78400,78400,78400,78400,0
|
|
20240610,181800,53057966400,78400,78400,78400,78400,0
|
|
20240610,181700,53057966400,78400,78400,78400,78400,0
|
|
20240610,181600,53057966400,78400,78400,78400,78400,0
|
|
20240610,181500,53057966400,78400,78400,78400,78400,0
|
|
20240610,181400,53057966400,78400,78400,78400,78400,0
|
|
20240610,181300,53057966400,78400,78400,78400,78400,0
|
|
20240610,181200,53057966400,78400,78400,78400,78400,0
|
|
20240610,181100,53057966400,78400,78400,78400,78400,0
|
|
20240610,181000,53057966400,78400,78400,78400,78400,0
|
|
20240610,180900,53057966400,78400,78400,78400,78400,69381
|
|
20240610,180800,53057966400,78400,78400,78400,78400,0
|
|
20240610,180700,53057966400,78400,78400,78400,78400,0
|
|
20240610,180600,53057966400,78400,78400,78400,78400,0
|
|
20240610,180500,53057966400,78400,78400,78400,78400,0
|
|
20240610,180400,53057966400,78400,78400,78400,78400,0
|
|
20240610,180300,53057966400,78400,78400,78400,78400,0
|
|
20240610,180200,53057966400,78400,78400,78400,78400,0
|
|
20240610,180100,53057966400,78400,78400,78400,78400,0
|
|
20240610,180000,53057966400,78400,78400,78400,78400,0
|
|
20240610,175900,53057966400,78400,78400,78400,78400,0
|
|
20240610,175800,53057966400,78400,78400,78400,78400,0
|
|
20240610,175700,53057966400,78400,78400,78400,78400,0
|
|
20240610,175600,53057966400,78400,78400,78400,78400,0
|
|
20240610,175500,53057966400,78400,78400,78400,78400,0
|
|
20240610,175400,53057966400,78400,78400,78400,78400,0
|
|
20240610,175300,53057966400,78400,78400,78400,78400,0
|
|
20240610,175200,53057966400,78400,78400,78400,78400,0
|
|
20240610,175100,53057966400,78400,78400,78400,78400,0
|
|
20240610,175000,53057966400,78400,78400,78400,78400,0
|
|
20240610,174900,53057966400,78400,78400,78400,78400,0
|
|
20240610,174800,53057966400,78400,78400,78400,78400,0
|
|
20240610,174700,53057966400,78400,78400,78400,78400,0
|
|
20240610,174600,53057966400,78400,78400,78400,78400,0
|
|
20240610,174500,53057966400,78400,78400,78400,78400,0
|
|
20240610,174400,53057966400,78400,78400,78400,78400,0
|
|
20240610,174300,53057966400,78400,78400,78400,78400,0
|
|
20240610,174200,53057966400,78400,78400,78400,78400,0
|
|
20240610,174100,53057966400,78400,78400,78400,78400,0
|
|
20240610,174000,53057966400,78400,78400,78400,78400,0
|
|
20240610,173900,53057966400,78400,78400,78400,78400,69381
|
|
20240610,173800,53057966400,78400,78400,78400,78400,0
|
|
20240610,173700,53057966400,78400,78400,78400,78400,0
|
|
20240610,173600,53057966400,78400,78400,78400,78400,0
|
|
20240610,173500,53057966400,78400,78400,78400,78400,0
|
|
20240610,173400,53057966400,78400,78400,78400,78400,0
|
|
20240610,173300,53057966400,78400,78400,78400,78400,0
|
|
20240610,173200,53057966400,78400,78400,78400,78400,0
|
|
20240610,173100,53057966400,78400,78400,78400,78400,0
|
|
20240610,173000,53057966400,78400,78400,78400,78400,0
|
|
20240610,172900,53057966400,78400,78400,78400,78400,0
|
|
20240610,172800,53057966400,78400,78400,78400,78400,0
|
|
20240610,172700,53057966400,78400,78400,78400,78400,0
|
|
20240610,172600,53057966400,78400,78400,78400,78400,0
|
|
20240610,172500,53057966400,78400,78400,78400,78400,0
|
|
20240610,172400,53057966400,78400,78400,78400,78400,0
|
|
20240610,172300,53057966400,78400,78400,78400,78400,0
|
|
20240610,172200,53057966400,78400,78400,78400,78400,0
|
|
20240610,172100,53057966400,78400,78400,78400,78400,0
|
|
20240610,172000,53057966400,78400,78400,78400,78400,0
|
|
20240610,171900,53057966400,78400,78400,78400,78400,0
|
|
20240610,171800,53057966400,78400,78400,78400,78400,0
|
|
20240610,171700,53057966400,78400,78400,78400,78400,0
|
|
20240610,171600,53057966400,78400,78400,78400,78400,0
|
|
20240610,171500,53057966400,78400,78400,78400,78400,0
|
|
20240610,171400,53057966400,78400,78400,78400,78400,0
|
|
20240610,171300,53057966400,78400,78400,78400,78400,0
|
|
20240610,171200,53057966400,78400,78400,78400,78400,0
|
|
20240610,171100,53057966400,78400,78400,78400,78400,0
|
|
20240610,171000,53057966400,78400,78400,78400,78400,0
|
|
20240610,170900,53057966400,78400,78400,78400,78400,69381
|
|
20240610,170800,53057966400,78400,78400,78400,78400,0
|
|
20240610,170700,53057966400,78400,78400,78400,78400,0
|
|
20240610,170600,53057966400,78400,78400,78400,78400,0
|
|
20240610,170500,53057966400,78400,78400,78400,78400,0
|
|
20240610,170400,53057966400,78400,78400,78400,78400,0
|
|
20240610,170300,53057966400,78400,78400,78400,78400,0
|
|
20240610,170200,53057966400,78400,78400,78400,78400,0
|
|
20240610,170100,53057966400,78400,78400,78400,78400,0
|
|
20240610,170000,53057966400,78400,78400,78400,78400,0
|
|
20240610,165900,53057966400,78400,78400,78400,78400,0
|
|
20240610,165800,53057966400,78400,78400,78400,78400,0
|
|
20240610,165700,53057966400,78400,78400,78400,78400,0
|
|
20240610,165600,53057966400,78400,78400,78400,78400,0
|
|
20240610,165500,53057966400,78400,78400,78400,78400,0
|
|
20240610,165400,53057966400,78400,78400,78400,78400,0
|
|
20240610,165300,53057966400,78400,78400,78400,78400,0
|
|
20240610,165200,53057966400,78400,78400,78400,78400,0
|
|
20240610,165100,53057966400,78400,78400,78400,78400,0
|
|
20240610,165000,53057966400,78400,78400,78400,78400,0
|
|
20240610,164900,53057966400,78400,78400,78400,78400,0
|
|
20240610,164800,53057966400,78400,78400,78400,78400,0
|
|
20240610,164700,53057966400,78400,78400,78400,78400,0
|
|
20240610,164600,53057966400,78400,78400,78400,78400,0
|
|
20240610,164500,53057966400,78400,78400,78400,78400,0
|
|
20240610,164400,53057966400,78400,78400,78400,78400,0
|
|
20240610,164300,53057966400,78400,78400,78400,78400,0
|
|
20240610,164200,53057966400,78400,78400,78400,78400,0
|
|
20240610,164100,53057966400,78400,78400,78400,78400,0
|
|
20240610,164000,53057966400,78400,78400,78400,78400,0
|
|
20240610,163900,53057966400,78400,78400,78400,78400,69381
|
|
20240610,163800,53057966400,78400,78400,78400,78400,0
|
|
20240610,163700,53057966400,78400,78400,78400,78400,0
|
|
20240610,163600,53057966400,78400,78400,78400,78400,0
|
|
20240610,163500,53057966400,78400,78400,78400,78400,0
|
|
20240610,163400,53057966400,78400,78400,78400,78400,0
|
|
20240610,163300,53057966400,78400,78400,78400,78400,0
|
|
20240610,163200,53057966400,78400,78400,78400,78400,0
|
|
20240610,163100,53057966400,78400,78400,78400,78400,0
|
|
20240610,163000,53057966400,78400,78400,78400,78400,0
|
|
20240610,162900,53057966400,78400,78400,78400,78400,0
|
|
20240610,162800,53057966400,78400,78400,78400,78400,0
|
|
20240610,162700,53057966400,78400,78400,78400,78400,0
|
|
20240610,162600,53057966400,78400,78400,78400,78400,0
|
|
20240610,162500,53057966400,78400,78400,78400,78400,0
|
|
20240610,162400,53057966400,78400,78400,78400,78400,0
|
|
20240610,162300,53057966400,78400,78400,78400,78400,0
|
|
20240610,162200,53057966400,78400,78400,78400,78400,0
|
|
20240610,162100,53057966400,78400,78400,78400,78400,0
|
|
20240610,162000,53057966400,78400,78400,78400,78400,0
|
|
20240610,161900,53057966400,78400,78400,78400,78400,0
|
|
20240610,161800,53057966400,78400,78400,78400,78400,0
|
|
20240610,161700,53057966400,78400,78400,78400,78400,0
|
|
20240610,161600,53057966400,78400,78400,78400,78400,0
|
|
20240610,161500,53057966400,78400,78400,78400,78400,0
|
|
20240610,161400,53057966400,78400,78400,78400,78400,0
|
|
20240610,161300,53057966400,78400,78400,78400,78400,0
|
|
20240610,161200,53057966400,78400,78400,78400,78400,0
|
|
20240610,161100,53057966400,78400,78400,78400,78400,0
|
|
20240610,161000,53057966400,78400,78400,78400,78400,0
|
|
20240610,160900,53057966400,78400,78400,78400,78400,69381
|
|
20240610,160800,53057966400,78400,78400,78400,78400,0
|
|
20240610,160700,53057966400,78400,78400,78400,78400,0
|
|
20240610,160600,53057966400,78400,78400,78400,78400,0
|
|
20240610,160500,53057966400,78400,78400,78400,78400,0
|
|
20240610,160400,53057966400,78400,78400,78400,78400,0
|
|
20240610,160300,53057966400,78400,78400,78400,78400,0
|
|
20240610,160200,53057966400,78400,78400,78400,78400,0
|
|
20240610,160100,53057966400,78400,78400,78400,78400,0
|
|
20240610,160000,53057966400,78400,78400,78400,78400,0
|
|
20240610,155900,53057966400,78400,78400,78400,78400,0
|
|
20240610,155800,53057966400,78400,78400,78400,78400,0
|
|
20240610,155700,53057966400,78400,78400,78400,78400,0
|
|
20240610,155600,53057966400,78400,78400,78400,78400,0
|
|
20240610,155500,53057966400,78400,78400,78400,78400,0
|
|
20240610,155400,53057966400,78400,78400,78400,78400,0
|
|
20240610,155300,53057966400,78400,78400,78400,78400,0
|
|
20240610,155200,53057966400,78400,78400,78400,78400,0
|
|
20240610,155100,53057966400,78400,78400,78400,78400,0
|
|
20240610,155000,53057966400,78400,78400,78400,78400,0
|
|
20240610,154900,53057966400,78400,78400,78400,78400,0
|
|
20240610,154800,53057966400,78400,78400,78400,78400,0
|
|
20240610,154700,53057966400,78400,78400,78400,78400,0
|
|
20240610,154600,53057966400,78400,78400,78400,78400,0
|
|
20240610,154500,53057966400,78400,78400,78400,78400,0
|
|
20240610,154400,53057966400,78400,78400,78400,78400,0
|
|
20240610,154300,53057966400,78400,78400,78400,78400,0
|
|
20240610,154200,53057966400,78400,78400,78400,78400,0
|
|
20240610,154100,53057966400,78400,78400,78400,78400,0
|
|
20240610,154000,53057966400,78400,78400,78400,78400,0
|
|
20240610,153900,53057966400,78400,78400,78400,78400,69381
|
|
20240610,153800,53057966400,78400,78400,78400,78400,0
|
|
20240610,153700,53057966400,78400,78400,78400,78400,0
|
|
20240610,153600,53057966400,78400,78400,78400,78400,0
|
|
20240610,153500,53057966400,78400,78400,78400,78400,0
|
|
20240610,153400,53057966400,78400,78400,78400,78400,0
|
|
20240610,153300,53057966400,78400,78400,78400,78400,0
|
|
20240610,153200,53057966400,78400,78400,78400,78400,0
|
|
20240610,153100,53057966400,78400,78400,78400,78400,0
|
|
20240610,153000,53057966400,78400,78400,78400,78400,69381
|
|
20240610,152900,47618496000,79100,79100,79100,79100,0
|
|
20240610,152800,47618496000,79100,79100,79100,79100,0
|
|
20240610,152700,47618496000,79100,79100,79100,79100,0
|
|
20240610,152600,47618496000,79100,79100,79100,79100,0
|
|
20240610,152500,47618496000,79100,79100,79100,79100,0
|
|
20240610,152400,47618496000,79100,79100,79100,79100,0
|
|
20240610,152300,47618496000,79100,79100,79100,79100,0
|
|
20240610,152200,47618496000,79100,79100,79100,79100,0
|
|
20240610,152100,47618496000,79100,79100,79100,79100,0
|
|
20240610,152000,47618496000,79100,79100,79100,79100,0
|
|
20240610,151900,47618496000,79100,79000,79100,79000,1852
|
|
20240610,151800,47472069100,79000,79000,79100,79000,467
|
|
20240610,151700,47435130100,79000,79000,79100,79000,604
|
|
20240610,151600,47387370500,79000,79200,79400,79000,4442
|
|
20240610,151500,47035642400,79100,79100,79300,79100,4216
|
|
20240610,151400,46701667700,79100,79200,79200,79100,1453
|
|
20240610,151300,46586673800,79200,79200,79200,79100,1072
|
|
20240610,151200,46501786100,79200,79100,79200,79000,798
|
|
20240610,151100,46438647100,79000,79100,79100,79000,732
|
|
20240610,151000,46380753100,79000,79100,79100,79000,2750
|
|
20240610,150900,46163401200,79100,79000,79100,79000,1303
|
|
20240610,150800,46060349700,79100,79100,79100,79000,539
|
|
20240610,150700,46017730100,79100,79100,79200,79000,4562
|
|
20240610,150600,45657142700,79000,79000,79100,79000,1009
|
|
20240610,150500,45577381500,79000,79100,79300,79000,1069
|
|
20240610,150400,45492818000,79100,79200,79400,79100,1914
|
|
20240610,150300,45341288600,79100,79200,79300,79100,643
|
|
20240610,150200,45290374300,79300,79300,79400,79200,3411
|
|
20240610,150100,45020121200,79300,79300,79400,79200,2186
|
|
20240610,150000,44846740600,79400,79400,79400,79300,561
|
|
20240610,145900,44802211300,79400,79500,79600,79300,1973
|
|
20240610,145800,44645526800,79500,79600,79600,79400,792
|
|
20240610,145700,44582549600,79500,79500,79600,79400,1985
|
|
20240610,145600,44424741000,79400,79500,79500,79400,723
|
|
20240610,145500,44367279600,79500,79500,79500,79400,707
|
|
20240610,145400,44311087700,79500,79500,79500,79400,929
|
|
20240610,145300,44237244200,79500,79500,79600,79400,765
|
|
20240610,145200,44176451400,79500,79500,79600,79400,888
|
|
20240610,145100,44105856100,79500,79500,79600,79400,3604
|
|
20240610,145000,43819330400,79500,79500,79500,79400,692
|
|
20240610,144900,43764328900,79500,79500,79500,79400,695
|
|
20240610,144800,43709085800,79500,79500,79500,79400,747
|
|
20240610,144700,43649716800,79500,79400,79500,79400,926
|
|
20240610,144600,43576117600,79500,79500,79500,79400,825
|
|
20240610,144500,43510544800,79500,79500,79500,79400,584
|
|
20240610,144400,43464135300,79500,79600,79700,79400,1259
|
|
20240610,144300,43363970500,79500,79400,79600,79400,465
|
|
20240610,144200,43326988600,79400,79400,79600,79300,2718
|
|
20240610,144100,43110934300,79300,79600,79600,79300,2214
|
|
20240610,144000,42934916900,79600,79600,79600,79500,1416
|
|
20240610,143900,42822227300,79600,79600,79600,79500,715
|
|
20240610,143800,42765337500,79600,79600,79600,79500,1063
|
|
20240610,143700,42680740600,79600,79600,79600,79500,1226
|
|
20240610,143600,42583164900,79600,79600,79600,79500,1473
|
|
20240610,143500,42465957500,79600,79600,79600,79500,900
|
|
20240610,143400,42394324500,79600,79600,79600,79500,1526
|
|
20240610,143300,42272872500,79600,79600,79600,79500,1184
|
|
20240610,143200,42178642900,79500,79500,79600,79500,1324
|
|
20240610,143100,42073329600,79500,79500,79600,79400,793
|
|
20240610,143000,42010279100,79400,79500,79500,79400,960
|
|
20240610,142900,41933974500,79500,79500,79500,79400,1756
|
|
20240610,142800,41794407100,79600,79500,79600,79500,1110
|
|
20240610,142700,41706103800,79500,79400,79500,79400,502
|
|
20240610,142600,41666200900,79500,79500,79600,79400,936
|
|
20240610,142500,41591802500,79500,79500,79500,79400,790
|
|
20240610,142400,41529005900,79500,79400,79500,79300,1217
|
|
20240610,142300,41432403000,79400,79500,79600,79300,1565
|
|
20240610,142200,41308084600,79500,79500,79500,79400,1033
|
|
20240610,142100,41225970500,79500,79500,79500,79400,868
|
|
20240610,142000,41156981900,79400,79500,79500,79400,1438
|
|
20240610,141900,41042668600,79500,79600,79600,79400,799
|
|
20240610,141800,40979160100,79600,79500,79600,79400,1582
|
|
20240610,141700,40853434300,79500,79400,79500,79300,678
|
|
20240610,141600,40799579500,79400,79500,79600,79300,744
|
|
20240610,141500,40740484000,79400,79400,79400,79300,943
|
|
20240610,141400,40665620200,79400,79500,79500,79300,2366
|
|
20240610,141300,40477704200,79500,79600,79600,79500,793
|
|
20240610,141200,40414629800,79600,79600,79700,79500,805
|
|
20240610,141100,40350559000,79600,79700,79700,79500,2309
|
|
20240610,141000,40166738000,79600,79700,79700,79600,1078
|
|
20240610,140900,40080839200,79700,79500,79700,79500,3389
|
|
20240610,140800,39811066700,79600,79600,79600,79500,1355
|
|
20240610,140700,39703265000,79600,79400,79600,79400,932
|
|
20240610,140600,39629116900,79500,79400,79500,79400,1169
|
|
20240610,140500,39536193400,79400,79500,79600,79400,1772
|
|
20240610,140400,39395323200,79400,79300,79500,79300,2978
|
|
20240610,140300,39158860200,79300,79300,79400,79300,346
|
|
20240610,140200,39131410000,79400,79300,79400,79300,514
|
|
20240610,140100,39090636700,79300,79300,79400,79300,647
|
|
20240610,140000,39039287700,79300,79500,79500,79300,4251
|
|
20240610,135900,38701449200,79600,79500,79600,79500,1504
|
|
20240610,135800,38581842300,79600,79600,79600,79500,739
|
|
20240610,135700,38523034700,79500,79500,79600,79500,7234
|
|
20240610,135600,37947565700,79500,79400,79500,79400,1465
|
|
20240610,135500,37831147100,79500,79400,79500,79400,798
|
|
20240610,135400,37767736500,79400,79400,79500,79300,1815
|
|
20240610,135300,37623627500,79300,79400,79400,79300,1533
|
|
20240610,135200,37501924800,79400,79200,79400,79200,4034
|
|
20240610,135100,37182006000,79200,79200,79300,79100,1692
|
|
20240610,135000,37048005900,79200,79100,79200,79100,957
|
|
20240610,134900,36972261000,79200,79100,79200,79100,969
|
|
20240610,134800,36895544200,79100,79100,79300,79000,1758
|
|
20240610,134700,36756421200,79100,79200,79300,79100,3986
|
|
20240610,134600,36440728900,79300,79100,79300,79000,2855
|
|
20240610,134500,36214750800,79100,79200,79300,79000,2698
|
|
20240610,134400,36001346900,79200,79000,79300,79000,869
|
|
20240610,134300,35932553000,79200,79100,79200,79000,1043
|
|
20240610,134200,35849999400,79100,79000,79200,79000,2107
|
|
20240610,134100,35683315000,79100,79000,79100,79000,957
|
|
20240610,134000,35607641200,79000,79100,79100,79000,401
|
|
20240610,133900,35575933900,79000,79100,79200,79000,1098
|
|
20240610,133800,35489088700,79100,79100,79200,79000,1481
|
|
20240610,133700,35371892900,79200,79200,79200,79100,1104
|
|
20240610,133600,35284531900,79000,79200,79300,79000,2874
|
|
20240610,133500,35057023800,79100,79200,79200,79100,964
|
|
20240610,133400,34980713300,79200,79200,79200,79100,1219
|
|
20240610,133300,34884181300,79200,79100,79200,79000,815
|
|
20240610,133200,34819697800,79100,79100,79100,79000,598
|
|
20240610,133100,34772406200,79100,79000,79200,79000,769
|
|
20240610,133000,34711580100,79000,79100,79100,79000,582
|
|
20240610,132900,34665558300,79000,79100,79100,79000,524
|
|
20240610,132800,34624122200,79100,79100,79100,79000,433
|
|
20240610,132700,34589890500,79000,79100,79200,79000,1918
|
|
20240610,132600,34438210500,79000,79000,79200,79000,626
|
|
20240610,132500,34388704500,79100,79100,79200,79000,759
|
|
20240610,132400,34328683700,79100,79000,79100,79000,464
|
|
20240610,132300,34291991100,79100,78900,79100,78900,726
|
|
20240610,132200,34234629300,79000,79000,79000,78900,494
|
|
20240610,132100,34195625300,78900,79000,79000,78900,415
|
|
20240610,132000,34162853800,78900,79000,79000,78900,440
|
|
20240610,131900,34128109300,78900,79000,79000,78900,388
|
|
20240610,131800,34097483800,79000,79100,79200,78900,2035
|
|
20240610,131700,33936656600,79000,79100,79100,79000,289
|
|
20240610,131600,33913809400,79100,79000,79100,79000,373
|
|
20240610,131500,33884313500,79100,79100,79100,79000,258
|
|
20240610,131400,33863918800,79000,79000,79100,79000,415
|
|
20240610,131300,33831111900,79100,79100,79200,79000,1570
|
|
20240610,131200,33706936300,79100,79000,79100,79000,644
|
|
20240610,131100,33656001800,79000,79000,79100,79000,425
|
|
20240610,131000,33622403300,79100,79000,79100,79000,804
|
|
20240610,130900,33558851400,79000,79100,79100,79000,424
|
|
20240610,130800,33525331900,79000,79100,79100,79000,242
|
|
20240610,130700,33506200200,79000,79100,79100,79000,340
|
|
20240610,130600,33479325900,79000,79200,79200,79000,504
|
|
20240610,130500,33439462300,79200,79000,79200,79000,856
|
|
20240610,130400,33371786000,79000,79100,79100,79000,218
|
|
20240610,130300,33354550400,79100,79100,79100,79000,643
|
|
20240610,130200,33303702400,79100,79200,79300,79100,1788
|
|
20240610,130100,33162076500,79200,79200,79300,79200,388
|
|
20240610,130000,33131334600,79200,79300,79300,79200,325
|
|
20240610,125900,33105572600,79200,79300,79300,79200,1084
|
|
20240610,125800,33019625600,79200,79200,79300,79200,3977
|
|
20240610,125700,32704263500,79200,79100,79300,79100,1957
|
|
20240610,125600,32549269800,79100,79100,79200,79100,1607
|
|
20240610,125500,32422136600,79100,79100,79100,79000,409
|
|
20240610,125400,32389794300,79000,79100,79100,79000,235
|
|
20240610,125300,32371220600,79100,79100,79100,79000,688
|
|
20240610,125200,32316836000,79000,78800,79100,78800,5033
|
|
20240610,125100,31919269200,78800,78800,78900,78800,378
|
|
20240610,125000,31889455700,78900,78800,78900,78800,336
|
|
20240610,124900,31862962500,78800,78900,78900,78800,126
|
|
20240610,124800,31853028700,78800,78800,78900,78800,191
|
|
20240610,124700,31837975500,78800,78800,78900,78700,378
|
|
20240610,124600,31808166700,78800,78900,78900,78800,253
|
|
20240610,124500,31788222900,78800,78800,78900,78800,205
|
|
20240610,124400,31772060200,78900,78800,78900,78800,277
|
|
20240610,124300,31750218500,78700,78900,78900,78700,274
|
|
20240610,124200,31728623700,78800,78900,78900,78800,687
|
|
20240610,124100,31674432600,78900,78800,79000,78800,3354
|
|
20240610,124000,31409807100,78800,78900,78900,78800,1270
|
|
20240610,123900,31309612500,78900,78900,78900,78800,309
|
|
20240610,123800,31285251900,78800,78700,78900,78700,140
|
|
20240610,123700,31274215600,78800,78800,78900,78700,376
|
|
20240610,123600,31244597000,78800,78800,78800,78700,378
|
|
20240610,123500,31214817900,78800,78800,78900,78700,283
|
|
20240610,123400,31192525900,78800,78800,78800,78700,313
|
|
20240610,123300,31167882300,78800,78800,78800,78700,309
|
|
20240610,123200,31143537400,78800,78800,78800,78700,846
|
|
20240610,123100,31076882800,78700,78800,78800,78700,289
|
|
20240610,123000,31054130800,78700,78800,78800,78700,330
|
|
20240610,122900,31028137700,78700,78700,78800,78700,1260
|
|
20240610,122800,30928861700,78700,78700,78800,78700,172
|
|
20240610,122700,30915317900,78800,78700,78800,78600,1885
|
|
20240610,122600,30766968900,78800,78700,78800,78700,259
|
|
20240610,122500,30746580100,78700,78700,78800,78600,621
|
|
20240610,122400,30697696800,78700,78700,78700,78600,214
|
|
20240610,122300,30680865200,78600,78600,78800,78500,793
|
|
20240610,122200,30618578600,78600,78500,78700,78500,612
|
|
20240610,122100,30570430500,78700,78600,78700,78500,355
|
|
20240610,122000,30542540900,78600,78600,78700,78500,225
|
|
20240610,121900,30524859300,78500,78600,78600,78500,1853
|
|
20240610,121800,30379216300,78600,78700,78800,78600,1401
|
|
20240610,121700,30268965500,78700,78800,78800,78700,210
|
|
20240610,121600,30252431700,78800,78700,78800,78700,157
|
|
20240610,121500,30240071800,78800,78700,78800,78700,402
|
|
20240610,121400,30208408300,78700,78700,78800,78600,519
|
|
20240610,121300,30167565500,78600,78600,78700,78600,123
|
|
20240610,121200,30157895300,78600,78700,78800,78600,458
|
|
20240610,121100,30121855200,78700,78800,78800,78700,276
|
|
20240610,121000,30100115200,78800,78600,78800,78600,430
|
|
20240610,120900,30066271100,78600,78700,78800,78600,198
|
|
20240610,120800,30050690300,78600,78700,78800,78600,285
|
|
20240610,120700,30028269400,78600,78600,78700,78500,1347
|
|
20240610,120600,29922439700,78700,78800,78800,78600,999
|
|
20240610,120500,29843818700,78700,78800,78800,78700,335
|
|
20240610,120400,29817438300,78800,78700,78800,78700,324
|
|
20240610,120300,29791921000,78700,78700,78800,78700,208
|
|
20240610,120200,29775540700,78800,78800,78800,78700,189
|
|
20240610,120100,29760663400,78700,78800,78800,78700,230
|
|
20240610,120000,29742547600,78800,78600,78800,78600,699
|
|
20240610,115900,29687521700,78600,78700,78800,78600,170
|
|
20240610,115800,29674145400,78800,78700,78800,78600,674
|
|
20240610,115700,29621079700,78700,78700,78700,78600,280
|
|
20240610,115600,29599060500,78700,78700,78700,78600,628
|
|
20240610,115500,29549666500,78700,78700,78700,78600,212
|
|
20240610,115400,29532990000,78700,78800,78900,78700,1868
|
|
20240610,115300,29385789900,78800,78800,78900,78700,1284
|
|
20240610,115200,29284596300,78700,78700,78800,78700,357
|
|
20240610,115100,29256495200,78800,78700,78800,78700,497
|
|
20240610,115000,29217354900,78800,78700,78800,78700,141
|
|
20240610,114900,29206255400,78800,78800,78800,78700,611
|
|
20240610,114800,29158121200,78700,78600,78800,78600,873
|
|
20240610,114700,29089433200,78600,78700,78700,78600,693
|
|
20240610,114600,29034910100,78700,78700,78700,78600,354
|
|
20240610,114500,29007059200,78700,78600,78700,78600,579
|
|
20240610,114400,28961517900,78700,78700,78700,78600,320
|
|
20240610,114300,28936344500,78700,78700,78700,78600,235
|
|
20240610,114200,28917866100,78700,78700,78700,78600,412
|
|
20240610,114100,28885452500,78600,78600,78700,78600,251
|
|
20240610,114000,28865717100,78600,78600,78700,78600,285
|
|
20240610,113900,28843311300,78600,78700,78700,78600,144
|
|
20240610,113800,28831988300,78700,78500,78700,78500,372
|
|
20240610,113700,28802728200,78700,78600,78700,78500,389
|
|
20240610,113600,28772176500,78600,78700,78700,78600,342
|
|
20240610,113500,28745290600,78600,78700,78700,78600,399
|
|
20240610,113400,28713904400,78600,78700,78700,78600,1062
|
|
20240610,113300,28630419700,78700,78700,78700,78600,239
|
|
20240610,113200,28611629300,78700,78600,78700,78600,311
|
|
20240610,113100,28587176500,78700,78600,78700,78600,319
|
|
20240610,113000,28562079300,78700,78700,78700,78600,358
|
|
20240610,112900,28533932200,78700,78600,78700,78600,183
|
|
20240610,112800,28519537100,78700,78600,78700,78600,222
|
|
20240610,112700,28502078000,78700,78700,78700,78600,338
|
|
20240610,112600,28475490300,78700,78700,78700,78600,390
|
|
20240610,112500,28444826500,78600,78700,78700,78600,181
|
|
20240610,112400,28430586900,78700,78600,78700,78600,410
|
|
20240610,112300,28398336100,78600,78600,78700,78600,189
|
|
20240610,112200,28383475700,78600,78700,78700,78600,418
|
|
20240610,112100,28350614800,78700,78600,78700,78600,300
|
|
20240610,112000,28327014900,78700,78600,78700,78400,436
|
|
20240610,111900,28292741600,78600,78500,78600,78400,355
|
|
20240610,111800,28264864200,78400,78500,78600,78400,553
|
|
20240610,111700,28221468900,78600,78600,78600,78500,220
|
|
20240610,111600,28204189200,78600,78500,78600,78400,613
|
|
20240610,111500,28156049600,78500,78400,78600,78400,289
|
|
20240610,111400,28133387200,78600,78400,78600,78400,217
|
|
20240610,111300,28116355200,78400,78400,78600,78300,738
|
|
20240610,111200,28058496100,78300,78100,78500,78100,976
|
|
20240610,111100,27982044200,78300,78100,78300,78100,867
|
|
20240610,111000,27914258900,78300,78200,78300,78100,1080
|
|
20240610,110900,27829802400,78300,78300,78300,78100,501
|
|
20240610,110800,27790615400,78200,78200,78300,78100,692
|
|
20240610,110700,27736521400,78200,78300,78300,78100,933
|
|
20240610,110600,27663607100,78200,78100,78300,78100,564
|
|
20240610,110500,27619504500,78300,78100,78300,78100,1269
|
|
20240610,110400,27520284200,78200,78300,78300,78100,1901
|
|
20240610,110300,27371628600,78200,78200,78400,78200,1828
|
|
20240610,110200,27228580900,78400,78200,78400,78200,1014
|
|
20240610,110100,27149241800,78200,78200,78300,78200,721
|
|
20240610,110000,27092846900,78300,78300,78300,78200,693
|
|
20240610,105900,27038646700,78200,78200,78300,78200,865
|
|
20240610,105800,26970981700,78200,78200,78300,78200,1200
|
|
20240610,105700,26877116200,78200,78200,78300,78200,877
|
|
20240610,105600,26808505800,78300,78200,78400,78200,792
|
|
20240610,105500,26746556300,78200,78300,78400,78200,1511
|
|
20240610,105400,26628257800,78400,78300,78400,78300,678
|
|
20240610,105300,26575160000,78200,78300,78400,78200,1005
|
|
20240610,105200,26496464400,78300,78300,78400,78300,1192
|
|
20240610,105100,26403123300,78300,78200,78400,78200,958
|
|
20240610,105000,26328120600,78200,78500,78500,78200,1166
|
|
20240610,104900,26236824700,78400,78300,78500,78300,1448
|
|
20240610,104800,26123336200,78300,78500,78600,78300,1705
|
|
20240610,104700,25989583800,78500,78400,78500,78400,1288
|
|
20240610,104600,25888531600,78400,78400,78500,78400,761
|
|
20240610,104500,25828858900,78500,78400,78500,78300,5069
|
|
20240610,104400,25431559800,78300,78400,78400,78300,2277
|
|
20240610,104300,25253231900,78400,78300,78400,78300,930
|
|
20240610,104200,25180393400,78300,78300,78400,78300,1505
|
|
20240610,104100,25062465100,78400,78400,78400,78300,427
|
|
20240610,104000,25029015200,78400,78400,78400,78300,725
|
|
20240610,103900,24972215400,78300,78400,78500,78300,2796
|
|
20240610,103800,24753030900,78400,78500,78500,78400,2246
|
|
20240610,103700,24576935000,78400,78400,78500,78400,441
|
|
20240610,103600,24542357900,78400,78500,78500,78400,1177
|
|
20240610,103500,24450008800,78500,78600,78600,78500,1600
|
|
20240610,103400,24324382600,78500,78600,78700,78500,649
|
|
20240610,103300,24273396700,78600,78700,78700,78600,520
|
|
20240610,103200,24232485200,78600,78600,78700,78600,344
|
|
20240610,103100,24205432300,78700,78500,78700,78500,221
|
|
20240610,103000,24188065500,78500,78600,78700,78500,320
|
|
20240610,102900,24162935000,78500,78600,78700,78500,2341
|
|
20240610,102800,23978916300,78600,78600,78600,78500,333
|
|
20240610,102700,23952757500,78600,78500,78600,78400,1773
|
|
20240610,102600,23813563600,78400,78500,78500,78400,481
|
|
20240610,102500,23775824100,78400,78400,78500,78400,480
|
|
20240610,102400,23738187500,78400,78500,78500,78400,270
|
|
20240610,102300,23717001500,78500,78500,78600,78400,1395
|
|
20240610,102200,23607505600,78600,78500,78600,78400,906
|
|
20240610,102100,23536382700,78500,78500,78500,78400,311
|
|
20240610,102000,23511986200,78400,78400,78500,78400,295
|
|
20240610,101900,23488845200,78500,78500,78500,78400,299
|
|
20240610,101800,23465396400,78500,78500,78500,78400,1076
|
|
20240610,101700,23380961700,78400,78500,78500,78400,238
|
|
20240610,101600,23362288200,78400,78500,78600,78400,4474
|
|
20240610,101500,23011142400,78600,78500,78600,78400,1240
|
|
20240610,101400,22913802700,78500,78500,78500,78400,358
|
|
20240610,101300,22885720100,78500,78500,78500,78400,841
|
|
20240610,101200,22819765800,78500,78500,78500,78400,299
|
|
20240610,101100,22796317600,78500,78600,78600,78400,585
|
|
20240610,101000,22750425500,78600,78400,78600,78400,711
|
|
20240610,100900,22694627300,78400,78600,78700,78400,2919
|
|
20240610,100800,22465488100,78500,78600,78600,78500,482
|
|
20240610,100700,22427625800,78600,78600,78700,78500,649
|
|
20240610,100600,22376628800,78600,78600,78600,78500,562
|
|
20240610,100500,22332468200,78500,78600,78600,78500,1255
|
|
20240610,100400,22233908200,78600,78600,78600,78500,661
|
|
20240610,100300,22181973500,78500,78600,78600,78500,310
|
|
20240610,100200,22157621100,78600,78600,78600,78500,144
|
|
20240610,100100,22146311200,78700,78700,78800,78500,1493
|
|
20240610,100000,22028945900,78700,78800,78800,78700,1060
|
|
20240610,095900,21945502200,78800,78700,78800,78700,786
|
|
20240610,095800,21883620900,78700,78700,78800,78600,486
|
|
20240610,095700,21845377700,78700,78700,78700,78600,298
|
|
20240610,095600,21821927400,78700,78600,78700,78600,650
|
|
20240610,095500,21770805800,78600,78500,78700,78400,2072
|
|
20240610,095400,21608125200,78500,78500,78500,78400,3485
|
|
20240610,095300,21334593900,78600,78600,78600,78500,2423
|
|
20240610,095200,21144321200,78600,78500,78700,78500,191
|
|
20240610,095100,21129309400,78500,78600,78700,78500,3294
|
|
20240610,095000,20870438100,78600,78600,78800,78500,1633
|
|
20240610,094900,20742083300,78800,78600,78800,78500,475
|
|
20240610,094800,20704718400,78700,78600,78700,78500,499
|
|
20240610,094700,20665508400,78600,78800,78800,78500,1962
|
|
20240610,094600,20511163900,78700,78700,78800,78700,564
|
|
20240610,094500,20466733500,78800,78700,78800,78600,1721
|
|
20240610,094400,20331286800,78500,78500,78700,78500,671
|
|
20240610,094300,20278569500,78500,78600,78800,78500,6379
|
|
20240610,094200,19777075900,78700,78800,78800,78600,496
|
|
20240610,094100,19738040400,78800,78900,79000,78600,2152
|
|
20240610,094000,19568453800,79000,78900,79000,78900,559
|
|
20240610,093900,19524325100,78900,79000,79000,78900,1229
|
|
20240610,093800,19427256000,79000,78800,79000,78700,823
|
|
20240610,093700,19362313700,78800,78900,78900,78700,2784
|
|
20240610,093600,19142970600,78900,78800,79100,78700,6059
|
|
20240610,093500,18664713200,78800,78800,78800,78700,476
|
|
20240610,093400,18627212600,78700,78700,78900,78700,471
|
|
20240610,093300,18590101400,78700,78600,78800,78600,1319
|
|
20240610,093200,18486339500,78700,78900,78900,78700,2968
|
|
20240610,093100,18252549800,78900,78800,78900,78800,747
|
|
20240610,093000,18193640300,78800,78500,78800,78500,2146
|
|
20240610,092900,18024788000,78500,78700,78700,78500,1137
|
|
20240610,092800,17935416600,78600,78600,78700,78500,1836
|
|
20240610,092700,17791117500,78600,78700,78900,78600,3842
|
|
20240610,092600,17488574100,78800,78600,78800,78400,4522
|
|
20240610,092500,17133262800,78600,78700,78700,78500,2017
|
|
20240610,092400,16974752900,78700,78500,78700,78400,2658
|
|
20240610,092300,16765995200,78400,78500,78600,78400,5196
|
|
20240610,092200,16358255000,78500,78600,78600,78400,791
|
|
20240610,092100,16296154900,78600,78300,78600,78300,5429
|
|
20240610,092000,15870070800,78400,78200,78400,78100,4151
|
|
20240610,091900,15545308900,78200,78100,78200,78100,3501
|
|
20240610,091800,15271839800,78100,78000,78100,78000,335
|
|
20240610,091700,15245696200,78100,78200,78300,78000,6800
|
|
20240610,091600,14714369000,78200,78200,78300,78100,1896
|
|
20240610,091500,14566140000,78200,78200,78300,78100,2286
|
|
20240610,091400,14387376200,78100,78100,78200,78100,2560
|
|
20240610,091300,14187413700,78000,78200,78200,78000,3308
|
|
20240610,091200,13929111700,78100,78200,78500,78100,7627
|
|
20240610,091100,13331838800,78300,78000,78300,78000,6516
|
|
20240610,091000,12822994300,78000,78300,78300,77900,10931
|
|
20240610,090900,11969831200,78300,78400,78400,78300,1265
|
|
20240610,090800,11870770800,78400,78300,78500,78200,6947
|
|
20240610,090700,11326146500,78300,78400,78400,78100,3580
|
|
20240610,090600,11046000800,78400,78300,78500,78200,12593
|
|
20240610,090500,10060128500,78200,78000,78300,77900,4023
|
|
20240610,090400,9745784100,78000,77900,78000,77700,9781
|
|
20240610,090300,8984311300,77900,77800,78100,77800,14586
|
|
20240610,090200,7847645800,77800,77500,77900,77400,13413
|
|
20240610,090100,6807203900,77500,78000,78000,77400,28075
|
|
20240610,090000,4626201500,78000,77900,78800,77800,59345
|