676 lines
37 KiB
CSV
676 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,201300,61507517200,78500,78500,78500,78500,153925
|
|
20240627,201200,61507517200,78500,78500,78500,78500,0
|
|
20240627,201100,61507517200,78500,78500,78500,78500,0
|
|
20240627,201000,61507517200,78500,78500,78500,78500,0
|
|
20240627,200900,61507517200,78500,78500,78500,78500,0
|
|
20240627,200800,61507517200,78500,78500,78500,78500,0
|
|
20240627,200700,61507517200,78500,78500,78500,78500,0
|
|
20240627,200600,61507517200,78500,78500,78500,78500,0
|
|
20240627,200500,61507517200,78500,78500,78500,78500,0
|
|
20240627,200400,61507517200,78500,78500,78500,78500,0
|
|
20240627,200300,61507517200,78500,78500,78500,78500,0
|
|
20240627,200200,61507517200,78500,78500,78500,78500,0
|
|
20240627,200100,61507517200,78500,78500,78500,78500,0
|
|
20240627,200000,61507517200,78500,78500,78500,78500,0
|
|
20240627,195900,61507517200,78500,78500,78500,78500,0
|
|
20240627,195800,61507517200,78500,78500,78500,78500,0
|
|
20240627,195700,61507517200,78500,78500,78500,78500,0
|
|
20240627,195600,61507517200,78500,78500,78500,78500,0
|
|
20240627,195500,61507517200,78500,78500,78500,78500,0
|
|
20240627,195400,61507517200,78500,78500,78500,78500,0
|
|
20240627,195300,61507517200,78500,78500,78500,78500,0
|
|
20240627,195200,61507517200,78500,78500,78500,78500,0
|
|
20240627,195100,61507517200,78500,78500,78500,78500,0
|
|
20240627,195000,61507517200,78500,78500,78500,78500,0
|
|
20240627,194900,61507517200,78500,78500,78500,78500,0
|
|
20240627,194800,61507517200,78500,78500,78500,78500,0
|
|
20240627,194700,61507517200,78500,78500,78500,78500,0
|
|
20240627,194600,61507517200,78500,78500,78500,78500,0
|
|
20240627,194500,61507517200,78500,78500,78500,78500,0
|
|
20240627,194400,61507517200,78500,78500,78500,78500,0
|
|
20240627,194300,61507517200,78500,78500,78500,78500,153925
|
|
20240627,194200,61507517200,78500,78500,78500,78500,0
|
|
20240627,194100,61507517200,78500,78500,78500,78500,0
|
|
20240627,194000,61507517200,78500,78500,78500,78500,0
|
|
20240627,193900,61507517200,78500,78500,78500,78500,0
|
|
20240627,193800,61507517200,78500,78500,78500,78500,0
|
|
20240627,193700,61507517200,78500,78500,78500,78500,0
|
|
20240627,193600,61507517200,78500,78500,78500,78500,0
|
|
20240627,193500,61507517200,78500,78500,78500,78500,0
|
|
20240627,193400,61507517200,78500,78500,78500,78500,0
|
|
20240627,193300,61507517200,78500,78500,78500,78500,0
|
|
20240627,193200,61507517200,78500,78500,78500,78500,0
|
|
20240627,193100,61507517200,78500,78500,78500,78500,0
|
|
20240627,193000,61507517200,78500,78500,78500,78500,0
|
|
20240627,192900,61507517200,78500,78500,78500,78500,0
|
|
20240627,192800,61507517200,78500,78500,78500,78500,0
|
|
20240627,192700,61507517200,78500,78500,78500,78500,0
|
|
20240627,192600,61507517200,78500,78500,78500,78500,0
|
|
20240627,192500,61507517200,78500,78500,78500,78500,0
|
|
20240627,192400,61507517200,78500,78500,78500,78500,0
|
|
20240627,192300,61507517200,78500,78500,78500,78500,0
|
|
20240627,192200,61507517200,78500,78500,78500,78500,0
|
|
20240627,192100,61507517200,78500,78500,78500,78500,0
|
|
20240627,192000,61507517200,78500,78500,78500,78500,0
|
|
20240627,191900,61507517200,78500,78500,78500,78500,0
|
|
20240627,191800,61507517200,78500,78500,78500,78500,0
|
|
20240627,191700,61507517200,78500,78500,78500,78500,0
|
|
20240627,191600,61507517200,78500,78500,78500,78500,0
|
|
20240627,191500,61507517200,78500,78500,78500,78500,0
|
|
20240627,191400,61507517200,78500,78500,78500,78500,0
|
|
20240627,191300,61507517200,78500,78500,78500,78500,153925
|
|
20240627,191200,61507517200,78500,78500,78500,78500,0
|
|
20240627,191100,61507517200,78500,78500,78500,78500,0
|
|
20240627,191000,61507517200,78500,78500,78500,78500,0
|
|
20240627,190900,61507517200,78500,78500,78500,78500,0
|
|
20240627,190800,61507517200,78500,78500,78500,78500,0
|
|
20240627,190700,61507517200,78500,78500,78500,78500,0
|
|
20240627,190600,61507517200,78500,78500,78500,78500,0
|
|
20240627,190500,61507517200,78500,78500,78500,78500,0
|
|
20240627,190400,61507517200,78500,78500,78500,78500,0
|
|
20240627,190300,61507517200,78500,78500,78500,78500,0
|
|
20240627,190200,61507517200,78500,78500,78500,78500,0
|
|
20240627,190100,61507517200,78500,78500,78500,78500,0
|
|
20240627,190000,61507517200,78500,78500,78500,78500,0
|
|
20240627,185900,61507517200,78500,78500,78500,78500,0
|
|
20240627,185800,61507517200,78500,78500,78500,78500,0
|
|
20240627,185700,61507517200,78500,78500,78500,78500,0
|
|
20240627,185600,61507517200,78500,78500,78500,78500,0
|
|
20240627,185500,61507517200,78500,78500,78500,78500,0
|
|
20240627,185400,61507517200,78500,78500,78500,78500,0
|
|
20240627,185300,61507517200,78500,78500,78500,78500,0
|
|
20240627,185200,61507517200,78500,78500,78500,78500,0
|
|
20240627,185100,61507517200,78500,78500,78500,78500,0
|
|
20240627,185000,61507517200,78500,78500,78500,78500,0
|
|
20240627,184900,61507517200,78500,78500,78500,78500,0
|
|
20240627,184800,61507517200,78500,78500,78500,78500,0
|
|
20240627,184700,61507517200,78500,78500,78500,78500,0
|
|
20240627,184600,61507517200,78500,78500,78500,78500,0
|
|
20240627,184500,61507517200,78500,78500,78500,78500,0
|
|
20240627,184400,61507517200,78500,78500,78500,78500,0
|
|
20240627,184300,61507517200,78500,78500,78500,78500,153925
|
|
20240627,184200,61507517200,78500,78500,78500,78500,0
|
|
20240627,184100,61507517200,78500,78500,78500,78500,0
|
|
20240627,184000,61507517200,78500,78500,78500,78500,0
|
|
20240627,183900,61507517200,78500,78500,78500,78500,0
|
|
20240627,183800,61507517200,78500,78500,78500,78500,0
|
|
20240627,183700,61507517200,78500,78500,78500,78500,0
|
|
20240627,183600,61507517200,78500,78500,78500,78500,0
|
|
20240627,183500,61507517200,78500,78500,78500,78500,0
|
|
20240627,183400,61507517200,78500,78500,78500,78500,0
|
|
20240627,183300,61507517200,78500,78500,78500,78500,0
|
|
20240627,183200,61507517200,78500,78500,78500,78500,0
|
|
20240627,183100,61507517200,78500,78500,78500,78500,0
|
|
20240627,183000,61507517200,78500,78500,78500,78500,0
|
|
20240627,182900,61507517200,78500,78500,78500,78500,0
|
|
20240627,182800,61507517200,78500,78500,78500,78500,0
|
|
20240627,182700,61507517200,78500,78500,78500,78500,0
|
|
20240627,182600,61507517200,78500,78500,78500,78500,0
|
|
20240627,182500,61507517200,78500,78500,78500,78500,0
|
|
20240627,182400,61507517200,78500,78500,78500,78500,0
|
|
20240627,182300,61507517200,78500,78500,78500,78500,0
|
|
20240627,182200,61507517200,78500,78500,78500,78500,0
|
|
20240627,182100,61507517200,78500,78500,78500,78500,0
|
|
20240627,182000,61507517200,78500,78500,78500,78500,0
|
|
20240627,181900,61507517200,78500,78500,78500,78500,0
|
|
20240627,181800,61507517200,78500,78500,78500,78500,0
|
|
20240627,181700,61507517200,78500,78500,78500,78500,0
|
|
20240627,181600,61507517200,78500,78500,78500,78500,0
|
|
20240627,181500,61507517200,78500,78500,78500,78500,0
|
|
20240627,181400,61507517200,78500,78500,78500,78500,0
|
|
20240627,181300,61507517200,78500,78500,78500,78500,153925
|
|
20240627,181200,61507517200,78500,78500,78500,78500,0
|
|
20240627,181100,61507517200,78500,78500,78500,78500,0
|
|
20240627,181000,61507517200,78500,78500,78500,78500,0
|
|
20240627,180900,61507517200,78500,78500,78500,78500,0
|
|
20240627,180800,61507517200,78500,78500,78500,78500,0
|
|
20240627,180700,61507517200,78500,78500,78500,78500,0
|
|
20240627,180600,61507517200,78500,78500,78500,78500,0
|
|
20240627,180500,61507517200,78500,78500,78500,78500,0
|
|
20240627,180400,61507517200,78500,78500,78500,78500,0
|
|
20240627,180300,61507517200,78500,78500,78500,78500,0
|
|
20240627,180200,61507517200,78500,78500,78500,78500,0
|
|
20240627,180100,61507517200,78500,78500,78500,78500,0
|
|
20240627,180000,61507517200,78500,78500,78500,78500,0
|
|
20240627,175900,61507517200,78500,78500,78500,78500,0
|
|
20240627,175800,61507517200,78500,78500,78500,78500,0
|
|
20240627,175700,61507517200,78500,78500,78500,78500,0
|
|
20240627,175600,61507517200,78500,78500,78500,78500,0
|
|
20240627,175500,61507517200,78500,78500,78500,78500,0
|
|
20240627,175400,61507517200,78500,78500,78500,78500,0
|
|
20240627,175300,61507517200,78500,78500,78500,78500,0
|
|
20240627,175200,61507517200,78500,78500,78500,78500,0
|
|
20240627,175100,61507517200,78500,78500,78500,78500,0
|
|
20240627,175000,61507517200,78500,78500,78500,78500,0
|
|
20240627,174900,61507517200,78500,78500,78500,78500,0
|
|
20240627,174800,61507517200,78500,78500,78500,78500,0
|
|
20240627,174700,61507517200,78500,78500,78500,78500,0
|
|
20240627,174600,61507517200,78500,78500,78500,78500,0
|
|
20240627,174500,61507517200,78500,78500,78500,78500,0
|
|
20240627,174400,61507517200,78500,78500,78500,78500,0
|
|
20240627,174300,61507517200,78500,78500,78500,78500,153925
|
|
20240627,174200,61507517200,78500,78500,78500,78500,0
|
|
20240627,174100,61507517200,78500,78500,78500,78500,0
|
|
20240627,174000,61507517200,78500,78500,78500,78500,0
|
|
20240627,173900,61507517200,78500,78500,78500,78500,0
|
|
20240627,173800,61507517200,78500,78500,78500,78500,0
|
|
20240627,173700,61507517200,78500,78500,78500,78500,0
|
|
20240627,173600,61507517200,78500,78500,78500,78500,0
|
|
20240627,173500,61507517200,78500,78500,78500,78500,0
|
|
20240627,173400,61507517200,78500,78500,78500,78500,0
|
|
20240627,173300,61507517200,78500,78500,78500,78500,0
|
|
20240627,173200,61507517200,78500,78500,78500,78500,0
|
|
20240627,173100,61507517200,78500,78500,78500,78500,0
|
|
20240627,173000,61507517200,78500,78500,78500,78500,0
|
|
20240627,172900,61507517200,78500,78500,78500,78500,0
|
|
20240627,172800,61507517200,78500,78500,78500,78500,0
|
|
20240627,172700,61507517200,78500,78500,78500,78500,0
|
|
20240627,172600,61507517200,78500,78500,78500,78500,0
|
|
20240627,172500,61507517200,78500,78500,78500,78500,0
|
|
20240627,172400,61507517200,78500,78500,78500,78500,0
|
|
20240627,172300,61507517200,78500,78500,78500,78500,0
|
|
20240627,172200,61507517200,78500,78500,78500,78500,0
|
|
20240627,172100,61507517200,78500,78500,78500,78500,0
|
|
20240627,172000,61507517200,78500,78500,78500,78500,0
|
|
20240627,171900,61507517200,78500,78500,78500,78500,0
|
|
20240627,171800,61507517200,78500,78500,78500,78500,0
|
|
20240627,171700,61507517200,78500,78500,78500,78500,0
|
|
20240627,171600,61507517200,78500,78500,78500,78500,0
|
|
20240627,171500,61507517200,78500,78500,78500,78500,0
|
|
20240627,171400,61507517200,78500,78500,78500,78500,0
|
|
20240627,171300,61507517200,78500,78500,78500,78500,153925
|
|
20240627,171200,61507517200,78500,78500,78500,78500,0
|
|
20240627,171100,61507517200,78500,78500,78500,78500,0
|
|
20240627,171000,61507517200,78500,78500,78500,78500,0
|
|
20240627,170900,61507517200,78500,78500,78500,78500,0
|
|
20240627,170800,61507517200,78500,78500,78500,78500,0
|
|
20240627,170700,61507517200,78500,78500,78500,78500,0
|
|
20240627,170600,61507517200,78500,78500,78500,78500,0
|
|
20240627,170500,61507517200,78500,78500,78500,78500,0
|
|
20240627,170400,61507517200,78500,78500,78500,78500,0
|
|
20240627,170300,61507517200,78500,78500,78500,78500,0
|
|
20240627,170200,61507517200,78500,78500,78500,78500,0
|
|
20240627,170100,61507517200,78500,78500,78500,78500,0
|
|
20240627,170000,61507517200,78500,78500,78500,78500,0
|
|
20240627,165900,61507517200,78500,78500,78500,78500,0
|
|
20240627,165800,61507517200,78500,78500,78500,78500,0
|
|
20240627,165700,61507517200,78500,78500,78500,78500,0
|
|
20240627,165600,61507517200,78500,78500,78500,78500,0
|
|
20240627,165500,61507517200,78500,78500,78500,78500,0
|
|
20240627,165400,61507517200,78500,78500,78500,78500,0
|
|
20240627,165300,61507517200,78500,78500,78500,78500,0
|
|
20240627,165200,61507517200,78500,78500,78500,78500,0
|
|
20240627,165100,61507517200,78500,78500,78500,78500,0
|
|
20240627,165000,61507517200,78500,78500,78500,78500,0
|
|
20240627,164900,61507517200,78500,78500,78500,78500,0
|
|
20240627,164800,61507517200,78500,78500,78500,78500,0
|
|
20240627,164700,61507517200,78500,78500,78500,78500,0
|
|
20240627,164600,61507517200,78500,78500,78500,78500,0
|
|
20240627,164500,61507517200,78500,78500,78500,78500,0
|
|
20240627,164400,61507517200,78500,78500,78500,78500,0
|
|
20240627,164300,61507517200,78500,78500,78500,78500,153925
|
|
20240627,164200,61507517200,78500,78500,78500,78500,0
|
|
20240627,164100,61507517200,78500,78500,78500,78500,0
|
|
20240627,164000,61507517200,78500,78500,78500,78500,0
|
|
20240627,163900,61507517200,78500,78500,78500,78500,0
|
|
20240627,163800,61507517200,78500,78500,78500,78500,0
|
|
20240627,163700,61507517200,78500,78500,78500,78500,0
|
|
20240627,163600,61507517200,78500,78500,78500,78500,0
|
|
20240627,163500,61507517200,78500,78500,78500,78500,0
|
|
20240627,163400,61507517200,78500,78500,78500,78500,0
|
|
20240627,163300,61507517200,78500,78500,78500,78500,0
|
|
20240627,163200,61507517200,78500,78500,78500,78500,0
|
|
20240627,163100,61507517200,78500,78500,78500,78500,0
|
|
20240627,163000,61507517200,78500,78500,78500,78500,0
|
|
20240627,162900,61507517200,78500,78500,78500,78500,0
|
|
20240627,162800,61507517200,78500,78500,78500,78500,0
|
|
20240627,162700,61507517200,78500,78500,78500,78500,0
|
|
20240627,162600,61507517200,78500,78500,78500,78500,0
|
|
20240627,162500,61507517200,78500,78500,78500,78500,0
|
|
20240627,162400,61507517200,78500,78500,78500,78500,0
|
|
20240627,162300,61507517200,78500,78500,78500,78500,0
|
|
20240627,162200,61507517200,78500,78500,78500,78500,0
|
|
20240627,162100,61507517200,78500,78500,78500,78500,0
|
|
20240627,162000,61507517200,78500,78500,78500,78500,0
|
|
20240627,161900,61507517200,78500,78500,78500,78500,0
|
|
20240627,161800,61507517200,78500,78500,78500,78500,0
|
|
20240627,161700,61507517200,78500,78500,78500,78500,0
|
|
20240627,161600,61507517200,78500,78500,78500,78500,0
|
|
20240627,161500,61507517200,78500,78500,78500,78500,0
|
|
20240627,161400,61507517200,78500,78500,78500,78500,0
|
|
20240627,161300,61507517200,78500,78500,78500,78500,153925
|
|
20240627,161200,61507517200,78500,78500,78500,78500,0
|
|
20240627,161100,61507517200,78500,78500,78500,78500,0
|
|
20240627,161000,61507517200,78500,78500,78500,78500,0
|
|
20240627,160900,61507517200,78500,78500,78500,78500,0
|
|
20240627,160800,61507517200,78500,78500,78500,78500,0
|
|
20240627,160700,61507517200,78500,78500,78500,78500,0
|
|
20240627,160600,61507517200,78500,78500,78500,78500,0
|
|
20240627,160500,61507517200,78500,78500,78500,78500,0
|
|
20240627,160400,61507517200,78500,78500,78500,78500,0
|
|
20240627,160300,61507517200,78500,78500,78500,78500,0
|
|
20240627,160200,61507517200,78500,78500,78500,78500,0
|
|
20240627,160100,61507517200,78500,78500,78500,78500,0
|
|
20240627,160000,61507517200,78500,78500,78500,78500,0
|
|
20240627,155900,61507517200,78500,78500,78500,78500,0
|
|
20240627,155800,61507517200,78500,78500,78500,78500,0
|
|
20240627,155700,61507517200,78500,78500,78500,78500,0
|
|
20240627,155600,61507517200,78500,78500,78500,78500,0
|
|
20240627,155500,61507517200,78500,78500,78500,78500,0
|
|
20240627,155400,61507517200,78500,78500,78500,78500,0
|
|
20240627,155300,61507517200,78500,78500,78500,78500,0
|
|
20240627,155200,61507517200,78500,78500,78500,78500,0
|
|
20240627,155100,61507517200,78500,78500,78500,78500,0
|
|
20240627,155000,61507517200,78500,78500,78500,78500,0
|
|
20240627,154900,61507517200,78500,78500,78500,78500,0
|
|
20240627,154800,61507517200,78500,78500,78500,78500,0
|
|
20240627,154700,61507517200,78500,78500,78500,78500,0
|
|
20240627,154600,61507517200,78500,78500,78500,78500,0
|
|
20240627,154500,61507517200,78500,78500,78500,78500,0
|
|
20240627,154400,61507517200,78500,78500,78500,78500,0
|
|
20240627,154300,61507517200,78500,78500,78500,78500,153925
|
|
20240627,154200,61507517200,78500,78500,78500,78500,0
|
|
20240627,154100,61507517200,78500,78500,78500,78500,0
|
|
20240627,154000,61507517200,78500,78500,78500,78500,0
|
|
20240627,153900,61507517200,78500,78500,78500,78500,0
|
|
20240627,153800,61507517200,78500,78500,78500,78500,0
|
|
20240627,153700,61507517200,78500,78500,78500,78500,0
|
|
20240627,153600,61507517200,78500,78500,78500,78500,0
|
|
20240627,153500,61507517200,78500,78500,78500,78500,0
|
|
20240627,153400,61507517200,78500,78500,78500,78500,0
|
|
20240627,153300,61507517200,78500,78500,78500,78500,0
|
|
20240627,153200,61507517200,78500,78500,78500,78500,0
|
|
20240627,153100,61507517200,78500,78500,78500,78500,0
|
|
20240627,153000,61507517200,78500,78500,78500,78500,153925
|
|
20240627,152900,49424404700,78500,78500,78500,78500,0
|
|
20240627,152800,49424404700,78500,78500,78500,78500,0
|
|
20240627,152700,49424404700,78500,78500,78500,78500,0
|
|
20240627,152600,49424404700,78500,78500,78500,78500,0
|
|
20240627,152500,49424404700,78500,78500,78500,78500,0
|
|
20240627,152400,49424404700,78500,78500,78500,78500,0
|
|
20240627,152300,49424404700,78500,78500,78500,78500,0
|
|
20240627,152200,49424404700,78500,78500,78500,78500,0
|
|
20240627,152100,49424404700,78500,78500,78500,78500,0
|
|
20240627,152000,49424404700,78500,78500,78500,78500,0
|
|
20240627,151900,49424404700,78500,78500,78500,78400,2733
|
|
20240627,151800,49210078000,78400,78500,78500,78400,1840
|
|
20240627,151700,49065754400,78500,78500,78500,78400,1517
|
|
20240627,151600,48946743800,78500,78400,78500,78400,2010
|
|
20240627,151500,48789134200,78400,78500,78600,78400,843
|
|
20240627,151400,48722981700,78400,78500,78600,78400,7060
|
|
20240627,151300,48168894200,78500,78600,78600,78500,1508
|
|
20240627,151200,48050498400,78600,78500,78600,78500,1208
|
|
20240627,151100,47955656700,78500,78600,78600,78500,861
|
|
20240627,151000,47888064400,78600,78500,78600,78500,1400
|
|
20240627,150900,47778141400,78500,78600,78600,78500,1157
|
|
20240627,150800,47687303000,78600,78600,78600,78500,556
|
|
20240627,150700,47643654700,78500,78600,78600,78500,6239
|
|
20240627,150600,47153877500,78600,78500,78600,78500,997
|
|
20240627,150500,47075585300,78500,78600,78600,78500,647
|
|
20240627,150400,47024793500,78500,78500,78600,78500,398
|
|
20240627,150300,46993534600,78500,78600,78600,78500,358
|
|
20240627,150200,46965414400,78500,78500,78600,78500,365
|
|
20240627,150100,46936760000,78500,78600,78600,78500,676
|
|
20240627,150000,46883680600,78600,78600,78700,78500,3999
|
|
20240627,145900,46569364900,78700,78700,78700,78600,1364
|
|
20240627,145800,46462139600,78700,78700,78700,78600,790
|
|
20240627,145700,46400027600,78600,78700,78700,78600,1538
|
|
20240627,145600,46279122100,78600,78700,78700,78600,724
|
|
20240627,145500,46222187700,78700,78700,78700,78600,494
|
|
20240627,145400,46183332800,78600,78600,78700,78600,533
|
|
20240627,145300,46141431900,78600,78700,78700,78600,302
|
|
20240627,145200,46117681500,78700,78600,78700,78600,633
|
|
20240627,145100,46067912800,78600,78700,78700,78600,935
|
|
20240627,145000,45994394600,78700,78600,78700,78600,577
|
|
20240627,144900,45949026500,78600,78700,78700,78600,855
|
|
20240627,144800,45881809500,78600,78700,78700,78600,578
|
|
20240627,144700,45836369100,78600,78700,78700,78600,472
|
|
20240627,144600,45799256300,78600,78600,78700,78600,949
|
|
20240627,144500,45724652300,78600,78700,78700,78600,631
|
|
20240627,144400,45675046600,78600,78600,78700,78600,563
|
|
20240627,144300,45630780800,78700,78700,78700,78600,735
|
|
20240627,144200,45572996900,78700,78700,78800,78600,6310
|
|
20240627,144100,45076415300,78700,78800,78800,78700,1104
|
|
20240627,144000,44989511500,78800,78800,78800,78700,453
|
|
20240627,143900,44953844400,78800,78800,78800,78700,794
|
|
20240627,143800,44891335100,78800,78700,78800,78700,473
|
|
20240627,143700,44854084600,78800,78800,78800,78700,645
|
|
20240627,143600,44803310200,78700,78800,78800,78700,518
|
|
20240627,143500,44762521600,78700,78800,78800,78700,299
|
|
20240627,143400,44738967800,78800,78800,78800,78700,131
|
|
20240627,143300,44728653500,78800,78800,78800,78700,331
|
|
20240627,143200,44702589400,78800,78800,78800,78700,1699
|
|
20240627,143100,44568848200,78700,78800,78800,78700,274
|
|
20240627,143000,44547273300,78800,78800,78800,78700,228
|
|
20240627,142900,44529313000,78800,78800,78800,78700,484
|
|
20240627,142800,44491190800,78800,78700,78800,78700,340
|
|
20240627,142700,44464425000,78700,78800,78800,78700,272
|
|
20240627,142600,44443006200,78800,78800,78800,78700,225
|
|
20240627,142500,44425290200,78800,78700,78800,78600,1883
|
|
20240627,142400,44277084700,78700,78700,78700,78600,241
|
|
20240627,142300,44258124500,78600,78700,78700,78600,283
|
|
20240627,142200,44235875700,78700,78700,78700,78600,169
|
|
20240627,142100,44222577800,78700,78700,78700,78600,243
|
|
20240627,142000,44203463800,78700,78600,78700,78600,112
|
|
20240627,141900,44194654100,78700,78800,78800,78600,281
|
|
20240627,141800,44172548700,78700,78800,78800,78700,7922
|
|
20240627,141700,43549052000,78800,78800,78800,78700,582
|
|
20240627,141600,43503196700,78800,78800,78800,78700,463
|
|
20240627,141500,43466716900,78800,78800,78800,78700,514
|
|
20240627,141400,43426225900,78700,78800,78800,78700,334
|
|
20240627,141300,43399928000,78800,78800,78800,78700,245
|
|
20240627,141200,43380624200,78800,78800,78800,78700,221
|
|
20240627,141100,43363212900,78800,78800,78800,78700,218
|
|
20240627,141000,43346038300,78700,78800,78800,78700,225
|
|
20240627,140900,43328309800,78800,78800,78800,78700,154
|
|
20240627,140800,43316180600,78800,78800,78800,78700,410
|
|
20240627,140700,43283895000,78800,78700,78800,78700,314
|
|
20240627,140600,43259157200,78800,78800,78800,78700,102
|
|
20240627,140500,43251123000,78800,78800,78800,78700,318
|
|
20240627,140400,43226069000,78700,78800,78800,78700,352
|
|
20240627,140300,43198347700,78800,78900,78900,78800,4935
|
|
20240627,140200,42809460500,78900,78900,78900,78800,293
|
|
20240627,140100,42786343600,78900,78900,78900,78800,314
|
|
20240627,140000,42761575800,78800,78900,78900,78800,373
|
|
20240627,135900,42732152100,78800,78900,78900,78800,909
|
|
20240627,135800,42660436300,78900,78900,78900,78800,1884
|
|
20240627,135700,42511796800,78900,78900,78900,78800,1704
|
|
20240627,135600,42377362700,78900,78900,78900,78800,1693
|
|
20240627,135500,42243786700,78900,78900,78900,78800,724
|
|
20240627,135400,42186669100,78900,78800,79000,78800,19902
|
|
20240627,135300,40615962900,78800,78900,78900,78800,254
|
|
20240627,135200,40595930000,78800,78800,78900,78800,270
|
|
20240627,135100,40574651100,78900,78900,78900,78800,152
|
|
20240627,135000,40562659700,78900,78800,78900,78800,388
|
|
20240627,134900,40532070100,78900,78800,78900,78800,1243
|
|
20240627,134800,40434120200,78800,78800,78800,78700,275
|
|
20240627,134700,40412463000,78800,78800,78800,78700,421
|
|
20240627,134600,40379314300,78800,78800,78800,78700,136
|
|
20240627,134500,40368602500,78800,78800,78800,78700,190
|
|
20240627,134400,40353635300,78800,78800,78800,78700,186
|
|
20240627,134300,40338980300,78800,78700,78800,78600,1574
|
|
20240627,134200,40215111800,78600,78700,78700,78600,455
|
|
20240627,134100,40179335300,78700,78800,78800,78600,1994
|
|
20240627,134000,40022399300,78700,78700,78800,78700,189
|
|
20240627,133900,40007516900,78800,78900,78900,78700,3016
|
|
20240627,133800,39769837600,78800,78900,78900,78800,197
|
|
20240627,133700,39754303000,78800,78900,78900,78800,209
|
|
20240627,133600,39737824600,78800,78800,78900,78800,332
|
|
20240627,133500,39711645900,78800,78900,78900,78800,129
|
|
20240627,133400,39701476400,78800,78900,78900,78800,187
|
|
20240627,133300,39686726300,78800,78900,78900,78800,1026
|
|
20240627,133200,39605864700,78800,78800,78900,78700,3880
|
|
20240627,133100,39300100100,78800,78800,78800,78700,428
|
|
20240627,133000,39266403700,78800,78800,78800,78700,208
|
|
20240627,132900,39250021500,78800,78800,78800,78700,502
|
|
20240627,132800,39210506300,78700,78800,78800,78700,319
|
|
20240627,132700,39185385100,78800,78800,78800,78700,377
|
|
20240627,132600,39155697300,78700,78800,78800,78700,635
|
|
20240627,132500,39105720400,78700,78700,78800,78700,272
|
|
20240627,132400,39084300200,78700,78800,78900,78700,1646
|
|
20240627,132300,38954625300,78800,78800,78900,78800,409
|
|
20240627,132200,38922395100,78800,78800,78900,78800,634
|
|
20240627,132100,38872421200,78800,78800,78900,78800,410
|
|
20240627,132000,38840109200,78900,78800,78900,78800,405
|
|
20240627,131900,38808182500,78800,78800,78900,78800,699
|
|
20240627,131800,38753082800,78800,78800,78900,78800,286
|
|
20240627,131700,38730544600,78800,78800,78900,78800,1544
|
|
20240627,131600,38608864300,78800,78800,78900,78800,937
|
|
20240627,131500,38535014000,78800,78800,78900,78800,396
|
|
20240627,131400,38503795500,78800,78800,78900,78800,393
|
|
20240627,131300,38472810800,78900,78800,78900,78800,944
|
|
20240627,131200,38398405800,78800,78900,78900,78800,163
|
|
20240627,131100,38385550600,78900,78900,78900,78800,458
|
|
20240627,131000,38349446500,78800,78800,78900,78800,435
|
|
20240627,130900,38315132600,78900,78900,78900,78800,162
|
|
20240627,130800,38302356000,78800,78700,78900,78700,2735
|
|
20240627,130700,38086802000,78700,78800,78800,78700,243
|
|
20240627,130600,38067664100,78800,78800,78800,78700,146
|
|
20240627,130500,38056167500,78700,78800,78800,78700,148
|
|
20240627,130400,38044507600,78700,78700,78800,78700,238
|
|
20240627,130300,38025773900,78800,78700,78800,78700,1437
|
|
20240627,130200,37912667900,78700,78700,78700,78600,201
|
|
20240627,130100,37896852600,78600,78700,78700,78600,300
|
|
20240627,130000,37873269000,78700,78700,78700,78500,702
|
|
20240627,125900,37818080100,78600,78500,78700,78500,2416
|
|
20240627,125800,37628194200,78600,78700,78700,78500,1587
|
|
20240627,125700,37503460700,78700,78600,78700,78600,361
|
|
20240627,125600,37475071200,78600,78800,78800,78600,3093
|
|
20240627,125500,37231684500,78800,78800,78800,78700,207
|
|
20240627,125400,37215384400,78800,78700,78800,78700,322
|
|
20240627,125300,37190027800,78700,78800,78800,78700,513
|
|
20240627,125200,37149629800,78800,78900,78900,78700,2961
|
|
20240627,125100,36916306400,78800,78900,78900,78800,549
|
|
20240627,125000,36873020300,78900,78900,78900,78800,428
|
|
20240627,124900,36839278900,78800,78800,78900,78800,357
|
|
20240627,124800,36811140000,78900,78900,78900,78800,559
|
|
20240627,124700,36767057800,78800,78900,78900,78800,538
|
|
20240627,124600,36724639800,78900,78800,78900,78800,1221
|
|
20240627,124500,36628322300,78900,78800,78900,78800,411
|
|
20240627,124400,36595919200,78800,78800,78900,78800,200
|
|
20240627,124300,36580154300,78800,78800,78900,78800,478
|
|
20240627,124200,36542476000,78800,78800,78900,78800,540
|
|
20240627,124100,36499905100,78900,78900,78900,78800,279
|
|
20240627,124000,36477915900,78900,78900,78900,78800,354
|
|
20240627,123900,36450003800,78900,78900,78900,78800,354
|
|
20240627,123800,36422095900,78900,78800,78900,78800,252
|
|
20240627,123700,36402228900,78800,78900,78900,78800,313
|
|
20240627,123600,36377551100,78900,78800,78900,78800,148
|
|
20240627,123500,36365874500,78800,78800,78900,78700,1390
|
|
20240627,123400,36256340400,78800,78900,78900,78800,553
|
|
20240627,123300,36212750400,78900,78900,78900,78800,239
|
|
20240627,123200,36193904700,78800,78800,78900,78800,538
|
|
20240627,123100,36151503600,78800,78800,78900,78700,425
|
|
20240627,123000,36118011000,78800,78700,78900,78700,3046
|
|
20240627,122900,35878001600,78800,78700,78800,78700,1452
|
|
20240627,122800,35763715400,78700,78800,78800,78700,3087
|
|
20240627,122700,35520751300,78800,78700,78800,78700,441
|
|
20240627,122600,35486029800,78700,78700,78800,78700,513
|
|
20240627,122500,35445645100,78800,78700,78800,78700,507
|
|
20240627,122400,35405728700,78700,78800,78800,78700,702
|
|
20240627,122300,35350477700,78800,78700,78800,78700,430
|
|
20240627,122200,35316622100,78800,78700,78800,78700,534
|
|
20240627,122100,35274563400,78700,78700,78800,78700,209
|
|
20240627,122000,35258113600,78700,78700,78800,78700,389
|
|
20240627,121900,35227467500,78800,78600,78800,78600,3162
|
|
20240627,121800,34978622400,78600,78600,78700,78600,344
|
|
20240627,121700,34951576400,78600,78700,78700,78600,332
|
|
20240627,121600,34925462800,78700,78600,78700,78500,1860
|
|
20240627,121500,34779281900,78500,78500,78600,78500,275
|
|
20240627,121400,34757688500,78500,78500,78600,78500,450
|
|
20240627,121300,34722341600,78500,78600,78600,78500,228
|
|
20240627,121200,34704436500,78500,78600,78600,78500,233
|
|
20240627,121100,34686135300,78600,78500,78600,78500,484
|
|
20240627,121000,34648126200,78500,78600,78600,78500,449
|
|
20240627,120900,34612878300,78600,78600,78600,78500,460
|
|
20240627,120800,34576751600,78600,78500,78600,78500,424
|
|
20240627,120700,34543450700,78500,78500,78600,78400,502
|
|
20240627,120600,34504043300,78500,78400,78600,78400,3245
|
|
20240627,120500,34249303100,78400,78400,78500,78400,346
|
|
20240627,120400,34222160300,78400,78500,78500,78400,249
|
|
20240627,120300,34202634600,78400,78300,78500,78300,319
|
|
20240627,120200,34177616300,78300,78500,78500,78300,694
|
|
20240627,120100,34123201100,78400,78500,78500,78400,644
|
|
20240627,120000,34072704500,78400,78400,78500,78400,502
|
|
20240627,115900,34033335200,78400,78500,78500,78400,496
|
|
20240627,115800,33994436700,78400,78500,78500,78400,266
|
|
20240627,115700,33973574500,78500,78400,78500,78300,733
|
|
20240627,115600,33916113300,78300,78500,78500,78300,811
|
|
20240627,115500,33852535200,78400,78400,78500,78400,373
|
|
20240627,115400,33823277900,78500,78400,78500,78400,589
|
|
20240627,115300,33777088500,78400,78400,78500,78400,260
|
|
20240627,115200,33756698200,78500,78500,78500,78400,429
|
|
20240627,115100,33723042800,78400,78500,78600,78400,980
|
|
20240627,115000,33646107400,78500,78500,78600,78500,2173
|
|
20240627,114900,33475525100,78400,78500,78600,78400,4021
|
|
20240627,114800,33159887800,78600,78600,78600,78500,537
|
|
20240627,114700,33117712600,78500,78600,78600,78500,382
|
|
20240627,114600,33087722900,78600,78600,78600,78500,540
|
|
20240627,114500,33045317100,78500,78600,78600,78500,500
|
|
20240627,114400,33006053700,78600,78600,78600,78500,238
|
|
20240627,114300,32987365700,78500,78500,78600,78500,525
|
|
20240627,114200,32946133100,78500,78600,78600,78500,279
|
|
20240627,114100,32924223800,78500,78600,78600,78500,415
|
|
20240627,114000,32891632800,78600,78500,78600,78500,527
|
|
20240627,113900,32850232500,78500,78600,78700,78500,2908
|
|
20240627,113800,32621692600,78600,78600,78700,78600,595
|
|
20240627,113700,32574910300,78700,78600,78700,78600,354
|
|
20240627,113600,32547071800,78700,78600,78700,78600,206
|
|
20240627,113500,32530877600,78600,78600,78700,78600,259
|
|
20240627,113400,32510504500,78600,78600,78700,78600,403
|
|
20240627,113300,32478812300,78700,78600,78700,78600,226
|
|
20240627,113200,32461046300,78700,78700,78700,78600,429
|
|
20240627,113100,32427312100,78700,78700,78700,78600,257
|
|
20240627,113000,32407094500,78600,78700,78700,78600,493
|
|
20240627,112900,32368339300,78600,78700,78700,78600,237
|
|
20240627,112800,32349699000,78600,78600,78700,78500,3755
|
|
20240627,112700,32054546700,78600,78700,78700,78600,416
|
|
20240627,112600,32021843300,78600,78600,78700,78600,841
|
|
20240627,112500,31955726600,78700,78700,78700,78600,486
|
|
20240627,112400,31917501900,78700,78600,78700,78600,416
|
|
20240627,112300,31884775400,78600,78700,78700,78600,444
|
|
20240627,112200,31849861700,78600,78600,78700,78600,492
|
|
20240627,112100,31811159900,78600,78700,78800,78600,1944
|
|
20240627,112000,31658165200,78800,78700,78800,78700,750
|
|
20240627,111900,31599100400,78700,78700,78800,78700,291
|
|
20240627,111800,31576194300,78800,78700,78800,78700,341
|
|
20240627,111700,31549334000,78700,78800,78800,78700,430
|
|
20240627,111600,31515463400,78800,78800,78800,78700,984
|
|
20240627,111500,31438010800,78800,78700,78800,78700,661
|
|
20240627,111400,31385934100,78700,78700,78800,78700,462
|
|
20240627,111300,31349542800,78800,78800,78800,78700,112
|
|
20240627,111200,31340720600,78800,78800,78800,78700,603
|
|
20240627,111100,31293232400,78700,78800,78800,78700,532
|
|
20240627,111000,31251335900,78800,78600,78800,78600,2277
|
|
20240627,110900,31072135600,78700,78700,78700,78600,478
|
|
20240627,110800,31034522100,78600,78400,78700,78400,2783
|
|
20240627,110700,30815899700,78500,78600,78600,78400,1788
|
|
20240627,110600,30675531400,78600,78600,78600,78500,402
|
|
20240627,110500,30643942500,78600,78500,78600,78500,449
|
|
20240627,110400,30608690700,78500,78600,78600,78500,428
|
|
20240627,110300,30575070000,78600,78600,78600,78500,348
|
|
20240627,110200,30547733100,78500,78500,78600,78500,1288
|
|
20240627,110100,30446499700,78600,78600,78700,78500,1130
|
|
20240627,110000,30357694300,78700,78600,78700,78600,619
|
|
20240627,105900,30308992200,78600,78700,78700,78600,316
|
|
20240627,105800,30284149200,78700,78600,78700,78500,1706
|
|
20240627,105700,30150059200,78600,78700,78700,78600,948
|
|
20240627,105600,30075462700,78700,78600,78700,78500,2517
|
|
20240627,105500,29877594600,78500,78600,78700,78500,1592
|
|
20240627,105400,29752466200,78600,78700,78700,78600,1457
|
|
20240627,105300,29637872400,78700,78700,78700,78600,638
|
|
20240627,105200,29587667600,78700,78600,78700,78600,496
|
|
20240627,105100,29548647300,78700,78400,78700,78400,8379
|
|
20240627,105000,28890621400,78500,78400,78600,78300,4985
|
|
20240627,104900,28499532900,78400,78300,78400,78200,2928
|
|
20240627,104800,28270263800,78200,78300,78300,78200,657
|
|
20240627,104700,28218846100,78300,78300,78300,78200,432
|
|
20240627,104600,28185047000,78200,78300,78400,78200,2433
|
|
20240627,104500,27994566100,78400,78400,78400,78300,309
|
|
20240627,104400,27970355400,78300,78400,78400,78300,528
|
|
20240627,104300,27928962700,78300,78400,78400,78300,533
|
|
20240627,104200,27887189700,78400,78400,78400,78300,855
|
|
20240627,104100,27820166500,78400,78400,78400,78300,575
|
|
20240627,104000,27775096400,78400,78300,78400,78300,1040
|
|
20240627,103900,27693569100,78400,78300,78400,78200,2097
|
|
20240627,103800,27529322700,78200,78200,78300,78200,751
|
|
20240627,103700,27470535300,78300,78300,78300,78200,873
|
|
20240627,103600,27402244300,78200,78300,78300,78200,314
|
|
20240627,103500,27377673300,78300,78200,78300,78100,2780
|
|
20240627,103400,27160277100,78200,78200,78200,78100,516
|
|
20240627,103300,27119961000,78200,78200,78200,78100,392
|
|
20240627,103200,27089312200,78200,78200,78200,78100,798
|
|
20240627,103100,27026936300,78100,78200,78200,78100,634
|
|
20240627,103000,26977369200,78200,78200,78200,78100,472
|
|
20240627,102900,26940487500,78200,78100,78200,78000,1444
|
|
20240627,102800,26827712900,78000,78000,78100,78000,1662
|
|
20240627,102700,26698053200,78100,78200,78200,78000,425
|
|
20240627,102600,26664874700,77900,77900,78200,77800,2941
|
|
20240627,102500,26435596400,77900,77900,77900,77800,350
|
|
20240627,102400,26408343300,77900,77800,77900,77800,1028
|
|
20240627,102300,26328270100,77900,77700,77900,77700,2013
|
|
20240627,102200,26171670600,77700,77800,77800,77700,297
|
|
20240627,102100,26148584900,77800,77800,77800,77700,466
|
|
20240627,102000,26112344000,77800,77700,77800,77600,2130
|
|
20240627,101900,25946831000,77700,77700,77700,77600,297
|
|
20240627,101800,25923767000,77700,77500,77700,77500,1490
|
|
20240627,101700,25808142900,77500,77600,77700,77500,2943
|
|
20240627,101600,25579762600,77700,77600,77700,77600,375
|
|
20240627,101500,25550649100,77600,77600,77600,77500,2561
|
|
20240627,101400,25351935600,77500,77600,77700,77500,3926
|
|
20240627,101300,25047203500,77600,77800,77800,77600,924
|
|
20240627,101200,24975423500,77700,77700,77800,77700,730
|
|
20240627,101100,24918683900,77700,77600,77800,77600,799
|
|
20240627,101000,24856612600,77600,77500,77700,77500,2945
|
|
20240627,100900,24628101500,77600,77700,77700,77500,3422
|
|
20240627,100800,24362515100,77600,77600,77700,77500,2308
|
|
20240627,100700,24183332700,77600,77600,77600,77500,1088
|
|
20240627,100600,24098955000,77500,77600,77600,77500,216
|
|
20240627,100500,24082212100,77600,77800,77800,77500,4527
|
|
20240627,100400,23730710000,77800,77800,77900,77700,1529
|
|
20240627,100300,23611781000,77800,77700,77800,77700,316
|
|
20240627,100200,23587215800,77700,77700,77800,77700,1918
|
|
20240627,100100,23438182900,77700,77700,77700,77600,1469
|
|
20240627,100000,23324069700,77600,77600,77700,77600,163
|
|
20240627,095900,23311410100,77700,77600,77700,77500,919
|
|
20240627,095800,23240103200,77600,77500,77600,77500,690
|
|
20240627,095700,23186576800,77600,77400,77600,77400,1931
|
|
20240627,095600,23036931900,77500,77500,77500,77400,854
|
|
20240627,095500,22970772800,77500,77500,77500,77400,762
|
|
20240627,095400,22911727500,77400,77400,77500,77400,562
|
|
20240627,095300,22868203700,77400,77400,77500,77400,327
|
|
20240627,095200,22842872900,77400,77400,77500,77300,1496
|
|
20240627,095100,22727099800,77400,77400,77400,77300,1462
|
|
20240627,095000,22613955100,77400,77400,77400,77300,553
|
|
20240627,094900,22571171600,77400,77400,77400,77300,3969
|
|
20240627,094800,22264027100,77400,77400,77400,77300,1718
|
|
20240627,094700,22131096400,77400,77400,77400,77300,1028
|
|
20240627,094600,22051559200,77400,77400,77400,77300,2531
|
|
20240627,094500,21855688800,77400,77600,77600,77300,29373
|
|
20240627,094400,19580631600,77500,77600,77700,77500,3783
|
|
20240627,094300,19287123500,77600,77700,77700,77600,468
|
|
20240627,094200,19250789100,77600,77600,77700,77500,2813
|
|
20240627,094100,19032418000,77600,77600,77700,77500,3127
|
|
20240627,094000,18789813600,77600,77600,77600,77500,1805
|
|
20240627,093900,18649807900,77600,77700,77700,77500,1860
|
|
20240627,093800,18505492900,77600,77700,77700,77500,16702
|
|
20240627,093700,17208931000,77800,77800,78100,77700,14374
|
|
20240627,093600,16091080200,77800,77800,77800,77700,1347
|
|
20240627,093500,15986319000,77800,77800,77800,77700,835
|
|
20240627,093400,15921373600,77800,77800,77800,77700,1790
|
|
20240627,093300,15782161500,77800,77800,77800,77700,1330
|
|
20240627,093200,15678790400,77700,77900,77900,77700,6058
|
|
20240627,093100,15207441000,77900,77900,77900,77800,832
|
|
20240627,093000,15142642000,77900,77900,77900,77800,776
|
|
20240627,092900,15082222500,77800,77900,78000,77800,1749
|
|
20240627,092800,14946052100,77800,77900,77900,77800,664
|
|
20240627,092700,14894350200,77900,77800,78000,77700,2681
|
|
20240627,092600,14685693000,77700,77900,77900,77700,6511
|
|
20240627,092500,14179161100,77900,77900,78000,77800,1518
|
|
20240627,092400,14060927500,77800,77800,78000,77700,6763
|
|
20240627,092300,13534659200,77800,77700,77800,77700,1805
|
|
20240627,092200,13394301400,77700,77800,77800,77700,2371
|
|
20240627,092100,13210020100,77800,77900,77900,77700,8733
|
|
20240627,092000,12530596800,77900,78000,78000,77800,6907
|
|
20240627,091900,11992549500,77900,78000,78000,77900,1242
|
|
20240627,091800,11895721300,78000,78000,78100,77900,5036
|
|
20240627,091700,11503007500,78000,78000,78100,77900,1742
|
|
20240627,091600,11367136000,78100,78100,78200,78000,4931
|
|
20240627,091500,10982351600,78100,78100,78100,78000,5899
|
|
20240627,091400,10522145700,78100,78100,78200,78000,2838
|
|
20240627,091300,10300479300,78000,78000,78100,77900,2590
|
|
20240627,091200,10098419700,77900,77800,78100,77800,3707
|
|
20240627,091100,9809489300,77900,78100,78200,77800,16360
|
|
20240627,091000,8533145300,78100,78300,78300,78100,9991
|
|
20240627,090900,7752007200,78300,78300,78400,78200,3614
|
|
20240627,090800,7469078500,78400,78300,78400,78300,5642
|
|
20240627,090700,7027294500,78300,78500,78500,78300,4100
|
|
20240627,090600,6705960600,78500,78500,78600,78300,5827
|
|
20240627,090500,6249082600,78400,78400,78600,78300,12416
|
|
20240627,090400,5275629700,78400,78500,78500,78300,1256
|
|
20240627,090300,5177218500,78500,78300,78500,78200,4170
|
|
20240627,090200,4850653300,78300,78400,78500,78300,11027
|
|
20240627,090100,3986149500,78400,78000,78900,78000,23041
|
|
20240627,090000,2183307700,78100,78200,78200,78000,27831
|