576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183300,9975013800,121500,121500,121500,121500,13056
|
|
20240628,183200,9975013800,121500,121500,121500,121500,0
|
|
20240628,183100,9975013800,121500,121500,121500,121500,0
|
|
20240628,183000,9975013800,121500,121500,121500,121500,0
|
|
20240628,182900,9975013800,121500,121500,121500,121500,0
|
|
20240628,182800,9975013800,121500,121500,121500,121500,0
|
|
20240628,182700,9975013800,121500,121500,121500,121500,0
|
|
20240628,182600,9975013800,121500,121500,121500,121500,0
|
|
20240628,182500,9975013800,121500,121500,121500,121500,0
|
|
20240628,182400,9975013800,121500,121500,121500,121500,0
|
|
20240628,182300,9975013800,121500,121500,121500,121500,0
|
|
20240628,182200,9975013800,121500,121500,121500,121500,0
|
|
20240628,182100,9975013800,121500,121500,121500,121500,0
|
|
20240628,182000,9975013800,121500,121500,121500,121500,0
|
|
20240628,181900,9975013800,121500,121500,121500,121500,0
|
|
20240628,181800,9975013800,121500,121500,121500,121500,0
|
|
20240628,181700,9975013800,121500,121500,121500,121500,0
|
|
20240628,181600,9975013800,121500,121500,121500,121500,0
|
|
20240628,181500,9975013800,121500,121500,121500,121500,0
|
|
20240628,181400,9975013800,121500,121500,121500,121500,0
|
|
20240628,181300,9975013800,121500,121500,121500,121500,0
|
|
20240628,181200,9975013800,121500,121500,121500,121500,0
|
|
20240628,181100,9975013800,121500,121500,121500,121500,0
|
|
20240628,181000,9975013800,121500,121500,121500,121500,0
|
|
20240628,180900,9975013800,121500,121500,121500,121500,0
|
|
20240628,180800,9975013800,121500,121500,121500,121500,0
|
|
20240628,180700,9975013800,121500,121500,121500,121500,0
|
|
20240628,180600,9975013800,121500,121500,121500,121500,0
|
|
20240628,180500,9975013800,121500,121500,121500,121500,0
|
|
20240628,180400,9975013800,121500,121500,121500,121500,0
|
|
20240628,180300,9975013800,121500,121500,121500,121500,13056
|
|
20240628,180200,9975013800,121500,121500,121500,121500,0
|
|
20240628,180100,9975013800,121500,121500,121500,121500,0
|
|
20240628,180000,9975013800,121500,121500,121500,121500,0
|
|
20240628,175900,9975013800,121500,121500,121500,121500,0
|
|
20240628,175800,9975013800,121500,121500,121500,121500,0
|
|
20240628,175700,9975013800,121500,121500,121500,121500,0
|
|
20240628,175600,9975013800,121500,121500,121500,121500,0
|
|
20240628,175500,9975013800,121500,121500,121500,121500,0
|
|
20240628,175400,9975013800,121500,121500,121500,121500,0
|
|
20240628,175300,9975013800,121500,121500,121500,121500,0
|
|
20240628,175200,9975013800,121500,121500,121500,121500,0
|
|
20240628,175100,9975013800,121500,121500,121500,121500,0
|
|
20240628,175000,9975013800,121500,121500,121500,121500,0
|
|
20240628,174900,9975013800,121500,121500,121500,121500,0
|
|
20240628,174800,9975013800,121500,121500,121500,121500,0
|
|
20240628,174700,9975013800,121500,121500,121500,121500,0
|
|
20240628,174600,9975013800,121500,121500,121500,121500,0
|
|
20240628,174500,9975013800,121500,121500,121500,121500,0
|
|
20240628,174400,9975013800,121500,121500,121500,121500,0
|
|
20240628,174300,9975013800,121500,121500,121500,121500,0
|
|
20240628,174200,9975013800,121500,121500,121500,121500,0
|
|
20240628,174100,9975013800,121500,121500,121500,121500,0
|
|
20240628,174000,9975013800,121500,121500,121500,121500,0
|
|
20240628,173900,9975013800,121500,121500,121500,121500,0
|
|
20240628,173800,9975013800,121500,121500,121500,121500,0
|
|
20240628,173700,9975013800,121500,121500,121500,121500,0
|
|
20240628,173600,9975013800,121500,121500,121500,121500,0
|
|
20240628,173500,9975013800,121500,121500,121500,121500,0
|
|
20240628,173400,9975013800,121500,121500,121500,121500,0
|
|
20240628,173300,9975013800,121500,121500,121500,121500,13056
|
|
20240628,173200,9975013800,121500,121500,121500,121500,0
|
|
20240628,173100,9975013800,121500,121500,121500,121500,0
|
|
20240628,173000,9975013800,121500,121500,121500,121500,0
|
|
20240628,172900,9975013800,121500,121500,121500,121500,0
|
|
20240628,172800,9975013800,121500,121500,121500,121500,0
|
|
20240628,172700,9975013800,121500,121500,121500,121500,0
|
|
20240628,172600,9975013800,121500,121500,121500,121500,0
|
|
20240628,172500,9975013800,121500,121500,121500,121500,0
|
|
20240628,172400,9975013800,121500,121500,121500,121500,0
|
|
20240628,172300,9975013800,121500,121500,121500,121500,0
|
|
20240628,172200,9975013800,121500,121500,121500,121500,0
|
|
20240628,172100,9975013800,121500,121500,121500,121500,0
|
|
20240628,172000,9975013800,121500,121500,121500,121500,0
|
|
20240628,171900,9975013800,121500,121500,121500,121500,0
|
|
20240628,171800,9975013800,121500,121500,121500,121500,0
|
|
20240628,171700,9975013800,121500,121500,121500,121500,0
|
|
20240628,171600,9975013800,121500,121500,121500,121500,0
|
|
20240628,171500,9975013800,121500,121500,121500,121500,0
|
|
20240628,171400,9975013800,121500,121500,121500,121500,0
|
|
20240628,171300,9975013800,121500,121500,121500,121500,0
|
|
20240628,171200,9975013800,121500,121500,121500,121500,0
|
|
20240628,171100,9975013800,121500,121500,121500,121500,0
|
|
20240628,171000,9975013800,121500,121500,121500,121500,0
|
|
20240628,170900,9975013800,121500,121500,121500,121500,0
|
|
20240628,170800,9975013800,121500,121500,121500,121500,0
|
|
20240628,170700,9975013800,121500,121500,121500,121500,0
|
|
20240628,170600,9975013800,121500,121500,121500,121500,0
|
|
20240628,170500,9975013800,121500,121500,121500,121500,0
|
|
20240628,170400,9975013800,121500,121500,121500,121500,0
|
|
20240628,170300,9975013800,121500,121500,121500,121500,13056
|
|
20240628,170200,9975013800,121500,121500,121500,121500,0
|
|
20240628,170100,9975013800,121500,121500,121500,121500,0
|
|
20240628,170000,9975013800,121500,121500,121500,121500,0
|
|
20240628,165900,9975013800,121500,121500,121500,121500,0
|
|
20240628,165800,9975013800,121500,121500,121500,121500,0
|
|
20240628,165700,9975013800,121500,121500,121500,121500,0
|
|
20240628,165600,9975013800,121500,121500,121500,121500,0
|
|
20240628,165500,9975013800,121500,121500,121500,121500,0
|
|
20240628,165400,9975013800,121500,121500,121500,121500,0
|
|
20240628,165300,9975013800,121500,121500,121500,121500,0
|
|
20240628,165200,9975013800,121500,121500,121500,121500,0
|
|
20240628,165100,9975013800,121500,121500,121500,121500,0
|
|
20240628,165000,9975013800,121500,121500,121500,121500,0
|
|
20240628,164900,9975013800,121500,121500,121500,121500,0
|
|
20240628,164800,9975013800,121500,121500,121500,121500,0
|
|
20240628,164700,9975013800,121500,121500,121500,121500,0
|
|
20240628,164600,9975013800,121500,121500,121500,121500,0
|
|
20240628,164500,9975013800,121500,121500,121500,121500,0
|
|
20240628,164400,9975013800,121500,121500,121500,121500,0
|
|
20240628,164300,9975013800,121500,121500,121500,121500,0
|
|
20240628,164200,9975013800,121500,121500,121500,121500,0
|
|
20240628,164100,9975013800,121500,121500,121500,121500,0
|
|
20240628,164000,9975013800,121500,121500,121500,121500,0
|
|
20240628,163900,9975013800,121500,121500,121500,121500,0
|
|
20240628,163800,9975013800,121500,121500,121500,121500,0
|
|
20240628,163700,9975013800,121500,121500,121500,121500,0
|
|
20240628,163600,9975013800,121500,121500,121500,121500,0
|
|
20240628,163500,9975013800,121500,121500,121500,121500,0
|
|
20240628,163400,9975013800,121500,121500,121500,121500,0
|
|
20240628,163300,9975013800,121500,121500,121500,121500,13056
|
|
20240628,163200,9975013800,121500,121500,121500,121500,0
|
|
20240628,163100,9975013800,121500,121500,121500,121500,0
|
|
20240628,163000,9975013800,121500,121500,121500,121500,0
|
|
20240628,162900,9975013800,121500,121500,121500,121500,0
|
|
20240628,162800,9975013800,121500,121500,121500,121500,0
|
|
20240628,162700,9975013800,121500,121500,121500,121500,0
|
|
20240628,162600,9975013800,121500,121500,121500,121500,0
|
|
20240628,162500,9975013800,121500,121500,121500,121500,0
|
|
20240628,162400,9975013800,121500,121500,121500,121500,0
|
|
20240628,162300,9975013800,121500,121500,121500,121500,0
|
|
20240628,162200,9975013800,121500,121500,121500,121500,0
|
|
20240628,162100,9975013800,121500,121500,121500,121500,0
|
|
20240628,162000,9975013800,121500,121500,121500,121500,0
|
|
20240628,161900,9975013800,121500,121500,121500,121500,0
|
|
20240628,161800,9975013800,121500,121500,121500,121500,0
|
|
20240628,161700,9975013800,121500,121500,121500,121500,0
|
|
20240628,161600,9975013800,121500,121500,121500,121500,0
|
|
20240628,161500,9975013800,121500,121500,121500,121500,0
|
|
20240628,161400,9975013800,121500,121500,121500,121500,0
|
|
20240628,161300,9975013800,121500,121500,121500,121500,0
|
|
20240628,161200,9975013800,121500,121500,121500,121500,0
|
|
20240628,161100,9975013800,121500,121500,121500,121500,0
|
|
20240628,161000,9975013800,121500,121500,121500,121500,0
|
|
20240628,160900,9975013800,121500,121500,121500,121500,0
|
|
20240628,160800,9975013800,121500,121500,121500,121500,0
|
|
20240628,160700,9975013800,121500,121500,121500,121500,0
|
|
20240628,160600,9975013800,121500,121500,121500,121500,0
|
|
20240628,160500,9975013800,121500,121500,121500,121500,0
|
|
20240628,160400,9975013800,121500,121500,121500,121500,0
|
|
20240628,160300,9975013800,121500,121500,121500,121500,13056
|
|
20240628,160200,9975013800,121500,121500,121500,121500,0
|
|
20240628,160100,9975013800,121500,121500,121500,121500,0
|
|
20240628,160000,9975013800,121500,121500,121500,121500,0
|
|
20240628,155900,9975013800,121500,121500,121500,121500,0
|
|
20240628,155800,9975013800,121500,121500,121500,121500,0
|
|
20240628,155700,9975013800,121500,121500,121500,121500,0
|
|
20240628,155600,9975013800,121500,121500,121500,121500,0
|
|
20240628,155500,9975013800,121500,121500,121500,121500,0
|
|
20240628,155400,9975013800,121500,121500,121500,121500,0
|
|
20240628,155300,9975013800,121500,121500,121500,121500,0
|
|
20240628,155200,9975013800,121500,121500,121500,121500,0
|
|
20240628,155100,9975013800,121500,121500,121500,121500,0
|
|
20240628,155000,9975013800,121500,121500,121500,121500,0
|
|
20240628,154900,9975013800,121500,121500,121500,121500,0
|
|
20240628,154800,9975013800,121500,121500,121500,121500,0
|
|
20240628,154700,9975013800,121500,121500,121500,121500,0
|
|
20240628,154600,9975013800,121500,121500,121500,121500,0
|
|
20240628,154500,9975013800,121500,121500,121500,121500,0
|
|
20240628,154400,9975013800,121500,121500,121500,121500,0
|
|
20240628,154300,9975013800,121500,121500,121500,121500,0
|
|
20240628,154200,9975013800,121500,121500,121500,121500,0
|
|
20240628,154100,9975013800,121500,121500,121500,121500,0
|
|
20240628,154000,9975013800,121500,121500,121500,121500,0
|
|
20240628,153900,9975013800,121500,121500,121500,121500,0
|
|
20240628,153800,9975013800,121500,121500,121500,121500,0
|
|
20240628,153700,9975013800,121500,121500,121500,121500,0
|
|
20240628,153600,9975013800,121500,121500,121500,121500,0
|
|
20240628,153500,9975013800,121500,121500,121500,121500,0
|
|
20240628,153400,9975013800,121500,121500,121500,121500,0
|
|
20240628,153300,9975013800,121500,121500,121500,121500,13056
|
|
20240628,153200,9975013800,121500,121500,121500,121500,0
|
|
20240628,153100,9975013800,121500,121500,121500,121500,0
|
|
20240628,153000,9975013800,121500,121500,121500,121500,13056
|
|
20240628,152900,8388709800,121000,121000,121000,121000,0
|
|
20240628,152800,8388709800,121000,121000,121000,121000,0
|
|
20240628,152700,8388709800,121000,121000,121000,121000,0
|
|
20240628,152600,8388709800,121000,121000,121000,121000,0
|
|
20240628,152500,8388709800,121000,121000,121000,121000,0
|
|
20240628,152400,8388709800,121000,121000,121000,121000,0
|
|
20240628,152300,8388709800,121000,121000,121000,121000,0
|
|
20240628,152200,8388709800,121000,121000,121000,121000,0
|
|
20240628,152100,8388709800,121000,121000,121000,121000,0
|
|
20240628,152000,8388709800,121000,121000,121000,121000,0
|
|
20240628,151900,8388709800,121000,120900,121200,120900,233
|
|
20240628,151800,8360506800,121000,121000,121000,120900,109
|
|
20240628,151700,8347322300,120900,121200,121200,120800,164
|
|
20240628,151600,8327474500,121200,121100,121200,120800,397
|
|
20240628,151500,8279428500,120900,121000,121200,120900,133
|
|
20240628,151400,8263332900,121100,120900,121200,120800,367
|
|
20240628,151300,8218919900,121000,121000,121000,120900,384
|
|
20240628,151200,8172473100,120900,121000,121000,120900,205
|
|
20240628,151100,8147679700,120900,120800,120900,120800,253
|
|
20240628,151000,8117104400,120800,120700,120900,120600,428
|
|
20240628,150900,8065398200,120800,120700,120900,120700,223
|
|
20240628,150800,8038468400,120900,120700,121000,120700,774
|
|
20240628,150700,7944957800,120800,120800,120800,120700,160
|
|
20240628,150600,7925638600,120700,120800,120800,120700,142
|
|
20240628,150500,7908494100,120700,120700,120800,120600,97
|
|
20240628,150400,7896785100,120600,120500,120700,120500,238
|
|
20240628,150300,7868085300,120500,120500,120600,120400,159
|
|
20240628,150200,7848929600,120500,120400,120500,120300,144
|
|
20240628,150100,7831593300,120400,120500,120500,120400,108
|
|
20240628,150000,7818585300,120500,120300,120500,120300,253
|
|
20240628,145900,7788120100,120300,120300,120400,120200,653
|
|
20240628,145800,7709589600,120300,120200,120300,120100,173
|
|
20240628,145700,7688791100,120300,120500,120600,120200,234
|
|
20240628,145600,7660637700,120600,120600,120600,120400,219
|
|
20240628,145500,7634248200,120500,120400,120600,120200,179
|
|
20240628,145400,7612686600,120200,120300,120400,120200,168
|
|
20240628,145300,7592483400,120400,120400,120500,120200,223
|
|
20240628,145200,7565636200,120400,120200,120500,120000,447
|
|
20240628,145100,7511874000,120100,120100,120200,120000,273
|
|
20240628,145000,7479090500,120100,120200,120200,120000,194
|
|
20240628,144900,7455789800,120200,120100,120200,120000,169
|
|
20240628,144800,7435495600,120100,120000,120200,120000,221
|
|
20240628,144700,7408956000,120100,120000,120200,120000,257
|
|
20240628,144600,7378101600,120000,120000,120100,120000,231
|
|
20240628,144500,7350372400,120000,120000,120100,119900,302
|
|
20240628,144400,7314126200,119900,119800,120100,119700,1036
|
|
20240628,144300,7189852100,119800,119700,119800,119700,279
|
|
20240628,144200,7156434300,119800,119800,119800,119700,101
|
|
20240628,144100,7144337200,119800,119700,119800,119700,209
|
|
20240628,144000,7119302900,119700,119700,119800,119700,182
|
|
20240628,143900,7097505000,119800,119700,119800,119700,200
|
|
20240628,143800,7073548400,119800,119700,119800,119700,224
|
|
20240628,143700,7046720100,119800,119800,119800,119700,104
|
|
20240628,143600,7034262900,119800,119700,119800,119700,246
|
|
20240628,143500,7004794600,119700,119800,119800,119700,227
|
|
20240628,143400,6977608000,119800,119800,119800,119700,143
|
|
20240628,143300,6960480500,119800,119700,119800,119700,122
|
|
20240628,143200,6945867100,119800,119700,119800,119600,275
|
|
20240628,143100,6912944600,119800,119800,119800,119700,302
|
|
20240628,143000,6876774200,119800,119700,119800,119700,184
|
|
20240628,142900,6854735300,119700,119800,119800,119700,252
|
|
20240628,142800,6824551400,119800,119900,120000,119700,349
|
|
20240628,142700,6782723000,119800,119800,119900,119800,253
|
|
20240628,142600,6752406500,119800,119700,120000,119700,285
|
|
20240628,142500,6718262900,119800,120000,120000,119700,185
|
|
20240628,142400,6696087800,120000,119800,120000,119700,320
|
|
20240628,142300,6657735100,119900,120200,120200,119800,929
|
|
20240628,142200,6546349200,120100,120300,120400,120000,186
|
|
20240628,142100,6523999100,120200,120300,120400,120100,206
|
|
20240628,142000,6499231100,120400,120300,120600,120300,322
|
|
20240628,141900,6460457000,120300,120000,120700,119900,1365
|
|
20240628,141800,6296407200,119900,119900,120100,119700,382
|
|
20240628,141700,6250603300,120000,119800,120000,119800,346
|
|
20240628,141600,6209100300,119700,119800,120000,119700,302
|
|
20240628,141500,6172914400,119800,119800,119900,119800,234
|
|
20240628,141400,6144876800,119800,119800,120000,119700,241
|
|
20240628,141300,6116008500,120000,119800,120000,119700,506
|
|
20240628,141200,6055354800,119800,119700,119900,119700,683
|
|
20240628,141100,5973526700,119700,119700,119800,119700,117
|
|
20240628,141000,5959520000,119700,119800,119900,119700,153
|
|
20240628,140900,5941194900,119800,119700,119900,119700,358
|
|
20240628,140800,5898308800,119700,119700,119800,119700,154
|
|
20240628,140700,5879869400,119700,119700,119800,119700,65
|
|
20240628,140600,5872088800,119700,119700,119700,119700,48
|
|
20240628,140500,5866343200,119800,119700,119900,119700,671
|
|
20240628,140400,5785958100,119700,119600,119800,119600,157
|
|
20240628,140300,5767160700,119600,119700,119700,119600,52
|
|
20240628,140200,5760939400,119700,119600,119700,119600,125
|
|
20240628,140100,5745985500,119600,119600,119700,119600,65
|
|
20240628,140000,5738209100,119600,119700,119700,119600,203
|
|
20240628,135900,5713927600,119600,119600,119700,119600,117
|
|
20240628,135800,5699929500,119600,119600,119700,119600,95
|
|
20240628,135700,5688565300,119600,119600,119700,119600,52
|
|
20240628,135600,5682344100,119600,119700,119700,119600,41
|
|
20240628,135500,5677439700,119700,119600,119700,119600,159
|
|
20240628,135400,5658419800,119600,119700,119700,119600,52
|
|
20240628,135300,5652198800,119700,119700,119800,119700,73
|
|
20240628,135200,5643459800,119700,119700,119700,119600,430
|
|
20240628,135100,5591990000,119700,119700,119800,119700,70
|
|
20240628,135000,5583610400,119800,119700,119800,119700,77
|
|
20240628,134900,5574392900,119700,119800,119900,119700,172
|
|
20240628,134800,5553789600,119800,119800,119800,119800,145
|
|
20240628,134700,5536418600,119800,120000,120000,119800,271
|
|
20240628,134600,5503941900,119900,119800,120000,119800,734
|
|
20240628,134500,5415916200,119800,119800,119900,119800,155
|
|
20240628,134400,5397344800,119900,119700,120000,119700,606
|
|
20240628,134300,5324718100,119700,119700,119800,119700,83
|
|
20240628,134200,5314782100,119800,119800,119800,119700,105
|
|
20240628,134100,5302210700,119700,119700,119800,119700,81
|
|
20240628,134000,5292511900,119700,119700,119800,119700,89
|
|
20240628,133900,5281856100,119800,119700,119800,119700,105
|
|
20240628,133800,5269282700,119700,119700,119800,119700,58
|
|
20240628,133700,5262337200,119700,119700,119800,119700,48
|
|
20240628,133600,5256591500,119700,120000,120100,119700,172
|
|
20240628,133500,5235970300,120000,119800,120000,119700,1938
|
|
20240628,133400,5003674400,119700,119800,119800,119700,378
|
|
20240628,133300,4958396300,119700,119700,119800,119700,855
|
|
20240628,133200,4856050800,119700,119700,119700,119700,14
|
|
20240628,133100,4854375000,119700,119700,119800,119700,173
|
|
20240628,133000,4833655200,119700,119600,119800,119600,235
|
|
20240628,132900,4805507900,119700,119600,119700,119600,51
|
|
20240628,132800,4799408000,119700,119700,119700,119600,154
|
|
20240628,132700,4780977400,119700,119600,119800,119600,52
|
|
20240628,132600,4774752700,119600,119600,119700,119600,44
|
|
20240628,132500,4769489400,119600,119800,119800,119600,24
|
|
20240628,132400,4766617300,119700,119800,119800,119700,508
|
|
20240628,132300,4705764200,119900,119700,119900,119700,278
|
|
20240628,132200,4672456800,119700,119700,119700,119700,74
|
|
20240628,132100,4663599000,119700,119900,120100,119700,606
|
|
20240628,132000,4590965000,119900,119900,120100,119800,666
|
|
20240628,131900,4511074300,119600,119700,119800,119500,477
|
|
20240628,131800,4453971900,119800,119700,119800,119700,74
|
|
20240628,131700,4445112100,119700,120000,120100,119700,120
|
|
20240628,131600,4430717900,120100,120000,120200,120000,33
|
|
20240628,131500,4426756800,120000,120100,120200,120000,123
|
|
20240628,131400,4411987700,120100,119600,120200,119600,1144
|
|
20240628,131300,4274838900,119600,119500,119600,119400,177
|
|
20240628,131200,4253691600,119400,119500,119500,119400,48
|
|
20240628,131100,4247956200,119500,119600,119600,119500,7
|
|
20240628,131000,4247119600,119400,119600,119600,119400,135
|
|
20240628,130900,4230973800,119700,119700,119700,119700,49
|
|
20240628,130800,4225108500,119600,119300,119600,119100,413
|
|
20240628,130700,4175760000,119100,118900,119300,118700,385
|
|
20240628,130600,4129910600,118900,118500,118900,118500,394
|
|
20240628,130500,4083155300,118500,118500,118600,118500,50
|
|
20240628,130400,4077229800,118500,118500,118600,118500,42
|
|
20240628,130300,4072251400,118500,118600,118700,118500,223
|
|
20240628,130200,4045822100,118600,118500,118600,118400,118
|
|
20240628,130100,4031836600,118400,118500,118600,118400,39
|
|
20240628,130000,4027216800,118500,118600,118600,118400,52
|
|
20240628,125900,4021059200,118600,118500,118600,118500,90
|
|
20240628,125800,4010391800,118400,118500,118700,118300,60
|
|
20240628,125700,4003280300,118700,118400,118700,118300,242
|
|
20240628,125600,3974629700,118300,118300,118400,118300,46
|
|
20240628,125500,3969185900,118300,118300,118300,118300,28
|
|
20240628,125400,3965873500,118400,118300,118400,118300,79
|
|
20240628,125300,3956527100,118300,118300,118300,118300,22
|
|
20240628,125200,3953924500,118300,118400,118400,118300,91
|
|
20240628,125100,3943157100,118400,118600,118600,118300,1655
|
|
20240628,125000,3747079500,118500,118500,118500,118500,71
|
|
20240628,124900,3738666000,118600,118600,118600,118500,342
|
|
20240628,124800,3698123900,118600,118600,118700,118600,111
|
|
20240628,124700,3684958700,118600,118600,118700,118600,57
|
|
20240628,124600,3678198200,118600,118600,118700,118600,105
|
|
20240628,124500,3665745100,118600,118700,118700,118600,54
|
|
20240628,124400,3659339500,118700,118700,118700,118600,56
|
|
20240628,124300,3652697500,118700,118600,118700,118600,42
|
|
20240628,124200,3647715800,118600,118700,118700,118600,40
|
|
20240628,124100,3642971700,118700,118600,118700,118600,77
|
|
20240628,124000,3633838200,118700,118600,118700,118600,10
|
|
20240628,123900,3632651800,118600,118600,118700,118600,57
|
|
20240628,123800,3625891500,118700,118600,118700,118500,61
|
|
20240628,123700,3618656600,118600,118600,118600,118500,133
|
|
20240628,123600,3602883700,118600,118600,118600,118500,94
|
|
20240628,123500,3591741600,118600,118600,118600,118500,68
|
|
20240628,123400,3583679400,118500,118500,118600,118500,18
|
|
20240628,123300,3581546200,118600,118600,118700,118500,93
|
|
20240628,123200,3570520400,118600,118600,118700,118500,630
|
|
20240628,123100,3495811600,118600,118700,118800,118600,165
|
|
20240628,123000,3476229900,118900,118900,118900,118700,119
|
|
20240628,122900,3462097400,118800,118800,118900,118800,56
|
|
20240628,122800,3455440100,118700,118800,118900,118700,88
|
|
20240628,122700,3444988100,118700,118700,118800,118700,58
|
|
20240628,122600,3438102600,118700,118800,118900,118700,32
|
|
20240628,122500,3434301100,118800,118700,118900,118700,66
|
|
20240628,122400,3426462500,118700,118800,118800,118700,32
|
|
20240628,122300,3422663800,118900,118800,118900,118800,44
|
|
20240628,122200,3417436500,118700,118700,118800,118600,108
|
|
20240628,122100,3404621900,118600,118700,118700,118600,59
|
|
20240628,122000,3397624100,118700,118500,118700,118500,71
|
|
20240628,121900,3389207100,118500,118600,118700,118500,301
|
|
20240628,121800,3353512400,118600,118800,118800,118600,298
|
|
20240628,121700,3318142400,118800,118800,118900,118700,104
|
|
20240628,121600,3305790400,118700,118700,118800,118700,38
|
|
20240628,121500,3301278700,118800,118700,118800,118700,39
|
|
20240628,121400,3296648600,118700,118800,118800,118700,78
|
|
20240628,121300,3287383700,118700,119000,119000,118700,995
|
|
20240628,121200,3169031400,119100,119000,119100,119000,65
|
|
20240628,121100,3161295500,119100,119100,119100,119000,198
|
|
20240628,121000,3137715700,119100,119100,119200,119100,33
|
|
20240628,120900,3133785200,119100,119200,119200,119100,74
|
|
20240628,120800,3124971000,119200,119100,119200,119100,13
|
|
20240628,120700,3123422000,119100,119100,119200,119100,76
|
|
20240628,120600,3114367900,119100,119000,119200,119000,48
|
|
20240628,120500,3108651100,119000,119100,119200,119000,37
|
|
20240628,120400,3104246100,119100,119100,119200,119000,43
|
|
20240628,120300,3099127000,119100,119000,119300,119000,58
|
|
20240628,120200,3092217800,119100,119200,119200,119000,32
|
|
20240628,120100,3088406800,119200,119300,119400,119000,854
|
|
20240628,120000,2986651300,119300,119200,119400,119200,75
|
|
20240628,115900,2977705500,119200,119200,119300,119200,54
|
|
20240628,115800,2971266300,119300,119300,119400,119200,64
|
|
20240628,115700,2963631900,119400,119300,119400,119300,79
|
|
20240628,115600,2954205500,119400,119300,119400,119300,138
|
|
20240628,115500,2937738000,119300,119400,119400,119200,867
|
|
20240628,115400,2834286400,119400,119500,119500,119400,72
|
|
20240628,115300,2825687000,119400,119400,119600,119400,71
|
|
20240628,115200,2817206300,119500,119400,119500,119400,69
|
|
20240628,115100,2808965400,119500,119500,119500,119400,109
|
|
20240628,115000,2795946500,119400,119500,119500,119400,36
|
|
20240628,114900,2791645500,119500,119500,119600,119400,29
|
|
20240628,114800,2788180500,119400,119700,119700,119400,129
|
|
20240628,114700,2772762400,119700,119700,119700,119600,28
|
|
20240628,114600,2769412000,119700,119500,119700,119500,24
|
|
20240628,114500,2766541200,119700,119500,119700,119400,109
|
|
20240628,114400,2753510900,119600,119700,119700,119500,32
|
|
20240628,114300,2749684200,119700,119600,119800,119400,79
|
|
20240628,114200,2740242400,119700,119600,119800,119500,56
|
|
20240628,114100,2733542300,119700,119700,119800,119600,29
|
|
20240628,114000,2730071400,119800,119700,119800,119500,49
|
|
20240628,113900,2724210900,119800,119700,119800,119600,52
|
|
20240628,113800,2717989400,119700,119800,119800,119600,25
|
|
20240628,113700,2714998600,119800,119700,119800,119500,57
|
|
20240628,113600,2708177800,119700,119800,119800,119600,92
|
|
20240628,113500,2697165100,119800,119700,119800,119700,92
|
|
20240628,113400,2686149600,119800,119800,119800,119700,40
|
|
20240628,113300,2681358600,119800,119700,119800,119700,33
|
|
20240628,113200,2677407500,119800,119800,119800,119700,175
|
|
20240628,113100,2656448000,119800,119800,119800,119700,28
|
|
20240628,113000,2653095300,119800,119500,119800,119500,55
|
|
20240628,112900,2646515700,119700,119500,119700,119400,64
|
|
20240628,112800,2638866100,119500,119600,119600,119400,10
|
|
20240628,112700,2637671300,119600,119600,119600,119400,72
|
|
20240628,112600,2629072000,119700,119500,119700,119500,43
|
|
20240628,112500,2623933100,119600,119500,119800,119500,35
|
|
20240628,112400,2619746000,119500,119500,119600,119400,88
|
|
20240628,112300,2609233000,119500,119400,119600,119400,31
|
|
20240628,112200,2605530800,119500,119500,119600,119500,47
|
|
20240628,112100,2599913900,119500,119400,119600,119400,54
|
|
20240628,112000,2593464500,119400,119500,119600,119400,222
|
|
20240628,111900,2566955600,119600,119500,119600,119400,37
|
|
20240628,111800,2562533900,119600,119500,119600,119400,38
|
|
20240628,111700,2557994100,119500,119700,119700,119500,39
|
|
20240628,111600,2553332200,119700,119600,119800,119400,64
|
|
20240628,111500,2545681600,119500,119600,119800,119500,68
|
|
20240628,111400,2537549000,119600,119400,119600,119400,134
|
|
20240628,111300,2521537700,119400,119400,119600,119400,30
|
|
20240628,111200,2517953000,119400,119400,119500,119400,49
|
|
20240628,111100,2512101200,119400,119300,119400,119300,140
|
|
20240628,111000,2495396600,119400,119400,119500,119300,219
|
|
20240628,110900,2469248600,119500,119400,119500,119400,17
|
|
20240628,110800,2467218000,119400,119400,119500,119300,98
|
|
20240628,110700,2455517200,119300,119100,119400,119100,60
|
|
20240628,110600,2448368600,119100,119300,119400,119100,302
|
|
20240628,110500,2412363600,119400,119400,119400,119300,64
|
|
20240628,110400,2404726800,119300,119300,119500,119300,26
|
|
20240628,110300,2401622500,119300,119400,119500,119300,133
|
|
20240628,110200,2385743300,119500,119800,119800,119400,153
|
|
20240628,110100,2367457800,119500,119600,119600,119500,40
|
|
20240628,110000,2362674900,119500,119700,119700,119500,43
|
|
20240628,105900,2357535100,119700,119600,119700,119500,214
|
|
20240628,105800,2331947100,119700,119800,119800,119500,744
|
|
20240628,105700,2242946600,119800,119800,119800,119700,45
|
|
20240628,105600,2237559500,119700,119800,119800,119700,98
|
|
20240628,105500,2225825700,119800,119700,119800,119700,49
|
|
20240628,105400,2219958600,119800,119800,119900,119700,443
|
|
20240628,105300,2166863800,119800,119800,119900,119800,119
|
|
20240628,105200,2152607500,119700,119800,120200,119700,720
|
|
20240628,105100,2066289700,119700,119700,119800,119700,36
|
|
20240628,105000,2061979000,119800,119800,119900,119400,600
|
|
20240628,104900,1990117900,119500,119700,119800,119500,210
|
|
20240628,104800,1965009900,119800,119700,119800,119700,14
|
|
20240628,104700,1963333200,119600,119700,119800,119500,437
|
|
20240628,104600,1911065800,119700,119700,119800,119700,27
|
|
20240628,104500,1907833800,119700,119700,119800,119600,27
|
|
20240628,104400,1904601400,119600,119800,119800,119600,85
|
|
20240628,104300,1894429000,119800,119900,120000,119700,199
|
|
20240628,104200,1870591600,119900,120000,120100,119900,87
|
|
20240628,104100,1860153700,120100,120000,120100,120000,32
|
|
20240628,104000,1856313500,120000,120000,120100,120000,47
|
|
20240628,103900,1850671500,120000,119700,120000,119700,92
|
|
20240628,103800,1839642600,119600,119600,119700,119600,19
|
|
20240628,103700,1837370000,119900,119600,119900,119500,166
|
|
20240628,103600,1817509600,119600,119600,119600,119500,42
|
|
20240628,103500,1812488800,119500,119600,119600,119500,73
|
|
20240628,103400,1803764000,119900,119500,119900,119500,66
|
|
20240628,103300,1795872100,119600,119800,119800,119600,68
|
|
20240628,103200,1787735900,119900,119900,119900,119800,74
|
|
20240628,103100,1778865800,120000,120000,120000,120000,124
|
|
20240628,103000,1763985800,120100,120000,120100,120000,125
|
|
20240628,102900,1748985700,120000,119900,120100,119900,17
|
|
20240628,102800,1746945200,120000,120000,120100,120000,1363
|
|
20240628,102700,1583383300,120000,120100,120100,120000,95
|
|
20240628,102600,1571974400,120100,120100,120200,120100,64
|
|
20240628,102500,1564287300,120200,120200,120300,120100,187
|
|
20240628,102400,1541822400,120200,120200,120300,120200,6
|
|
20240628,102300,1541101100,120200,120200,120200,120200,52
|
|
20240628,102200,1534850700,120200,120300,120300,120100,235
|
|
20240628,102100,1506612300,120300,120300,120400,120300,7
|
|
20240628,102000,1505770100,120300,120200,120300,120200,23
|
|
20240628,101900,1503004600,120300,120300,120300,120200,96
|
|
20240628,101800,1491457300,120200,120300,120300,120200,63
|
|
20240628,101700,1483882300,120300,120200,120300,120100,13
|
|
20240628,101600,1482319500,120200,120400,120400,120200,181
|
|
20240628,101500,1460559400,120400,120300,120400,120300,4
|
|
20240628,101400,1460078100,120300,120400,120500,120200,497
|
|
20240628,101300,1400318900,120400,120500,120500,120400,24
|
|
20240628,101200,1397428600,120400,120500,120500,120400,181
|
|
20240628,101100,1375621800,120500,120600,120600,120500,32
|
|
20240628,101000,1371764900,120600,120700,120700,120500,47
|
|
20240628,100900,1366098200,120800,120500,120800,120500,80
|
|
20240628,100800,1356453300,120600,120700,120700,120600,127
|
|
20240628,100700,1341129400,120700,120900,120900,120700,37
|
|
20240628,100600,1336659800,120900,120800,120900,120700,25
|
|
20240628,100500,1333638600,120800,120800,120800,120800,58
|
|
20240628,100400,1326632200,120800,120800,121100,120800,155
|
|
20240628,100300,1307903600,120800,121100,121100,120800,153
|
|
20240628,100200,1289402800,121000,121200,121300,121000,784
|
|
20240628,100100,1194498500,121500,121300,121500,121200,133
|
|
20240628,100000,1178364100,121200,121700,121700,121200,391
|
|
20240628,095900,1130945800,121700,121700,121700,121400,572
|
|
20240628,095800,1061402600,121800,121600,121800,121600,77
|
|
20240628,095700,1052031400,121600,121600,121600,121400,129
|
|
20240628,095600,1036353000,121600,121800,121800,121400,388
|
|
20240628,095500,989211800,121700,121600,121700,121600,61
|
|
20240628,095400,981788200,121700,121800,121800,121700,31
|
|
20240628,095300,978015100,121800,121900,121900,121800,3
|
|
20240628,095200,977649500,121600,121600,121600,121600,4
|
|
20240628,095100,977163100,121800,121700,121800,121700,78
|
|
20240628,095000,967667500,121600,121500,121600,121500,20
|
|
20240628,094900,965236000,121500,121500,121500,121500,0
|
|
20240628,094800,965236000,121500,121500,121500,121500,6
|
|
20240628,094700,964507000,121500,121500,121500,121500,0
|
|
20240628,094600,964507000,121500,121500,121500,121500,0
|
|
20240628,094500,964507000,121500,121600,121700,121500,295
|
|
20240628,094400,928661000,121600,121700,121700,121600,14
|
|
20240628,094300,926957400,121700,121700,121700,121700,17
|
|
20240628,094200,924888500,121900,121700,121900,121700,15
|
|
20240628,094100,923062800,121600,121600,121600,121600,31
|
|
20240628,094000,919293200,121700,122200,122200,121600,129
|
|
20240628,093900,903592200,122200,122200,122200,121800,25
|
|
20240628,093800,900538000,122200,122200,122200,122200,1
|
|
20240628,093700,900415800,121500,122300,122300,121500,209
|
|
20240628,093600,874953100,122300,122000,122300,122000,219
|
|
20240628,093500,848190900,121900,121800,121900,121800,8
|
|
20240628,093400,847216100,121800,122100,122100,121800,137
|
|
20240628,093300,830501300,122000,122100,122300,122000,245
|
|
20240628,093200,800587800,122300,122300,122300,122300,27
|
|
20240628,093100,797285700,122300,121700,122300,121700,405
|
|
20240628,093000,747857000,121400,121600,121600,121400,23
|
|
20240628,092900,745060600,121700,121700,121700,121700,1
|
|
20240628,092800,744938900,121400,121400,121400,121400,4
|
|
20240628,092700,744453300,121300,121300,121300,121300,5
|
|
20240628,092600,743846800,121300,121200,121300,121200,18
|
|
20240628,092500,741663500,121200,121400,121400,121200,82
|
|
20240628,092400,731716900,121700,121700,121700,121700,1
|
|
20240628,092300,731595200,121700,121300,121700,121000,360
|
|
20240628,092200,687974900,121200,121300,121500,121200,230
|
|
20240628,092100,660086600,121500,121300,121500,121300,14
|
|
20240628,092000,658387600,121500,122100,122100,121300,362
|
|
20240628,091900,614447700,122200,122200,122200,121900,63
|
|
20240628,091800,606762500,122200,122300,122300,122200,43
|
|
20240628,091700,601505500,122300,122200,122300,122200,75
|
|
20240628,091600,592336900,122300,121500,122300,121300,829
|
|
20240628,091500,491443700,121500,121300,121500,121200,194
|
|
20240628,091400,467921900,121300,121200,121300,121200,28
|
|
20240628,091300,464526100,121200,121400,121400,121200,92
|
|
20240628,091200,453358900,121600,121400,121600,121300,712
|
|
20240628,091100,366902000,121400,121600,121600,120900,256
|
|
20240628,091000,335858100,121600,121600,121800,121600,48
|
|
20240628,090900,330015300,121600,121600,122000,121600,179
|
|
20240628,090800,308203900,121800,121800,121900,121800,12
|
|
20240628,090700,306742200,122000,122500,122500,122000,16
|
|
20240628,090600,304788400,122100,121900,122500,121400,827
|
|
20240628,090500,203894000,122000,122400,122400,122000,164
|
|
20240628,090400,183855500,122400,121800,122600,121600,780
|
|
20240628,090300,88546400,121900,121400,121900,121400,299
|
|
20240628,090200,52182400,121500,121500,121500,121500,0
|
|
20240628,090100,52182400,121500,121400,121500,121400,11
|
|
20240628,090000,50846500,121500,121300,121500,121100,389
|