616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191300,263506353400,67100,67100,67100,67100,22199
|
|
20240508,191200,263506353400,67100,67100,67100,67100,0
|
|
20240508,191100,263506353400,67100,67100,67100,67100,0
|
|
20240508,191000,263506353400,67100,67100,67100,67100,0
|
|
20240508,190900,263506353400,67100,67100,67100,67100,0
|
|
20240508,190800,263506353400,67100,67100,67100,67100,0
|
|
20240508,190700,263506353400,67100,67100,67100,67100,0
|
|
20240508,190600,263506353400,67100,67100,67100,67100,0
|
|
20240508,190500,263506353400,67100,67100,67100,67100,0
|
|
20240508,190400,263506353400,67100,67100,67100,67100,0
|
|
20240508,190300,263506353400,67100,67100,67100,67100,0
|
|
20240508,190200,263506353400,67100,67100,67100,67100,0
|
|
20240508,190100,263506353400,67100,67100,67100,67100,0
|
|
20240508,190000,263506353400,67100,67100,67100,67100,0
|
|
20240508,185900,263506353400,67100,67100,67100,67100,0
|
|
20240508,185800,263506353400,67100,67100,67100,67100,0
|
|
20240508,185700,263506353400,67100,67100,67100,67100,0
|
|
20240508,185600,263506353400,67100,67100,67100,67100,0
|
|
20240508,185500,263506353400,67100,67100,67100,67100,0
|
|
20240508,185400,263506353400,67100,67100,67100,67100,0
|
|
20240508,185300,263506353400,67100,67100,67100,67100,0
|
|
20240508,185200,263506353400,67100,67100,67100,67100,0
|
|
20240508,185100,263506353400,67100,67100,67100,67100,0
|
|
20240508,185000,263506353400,67100,67100,67100,67100,0
|
|
20240508,184900,263506353400,67100,67100,67100,67100,0
|
|
20240508,184800,263506353400,67100,67100,67100,67100,0
|
|
20240508,184700,263506353400,67100,67100,67100,67100,0
|
|
20240508,184600,263506353400,67100,67100,67100,67100,0
|
|
20240508,184500,263506353400,67100,67100,67100,67100,0
|
|
20240508,184400,263506353400,67100,67100,67100,67100,0
|
|
20240508,184300,263506353400,67100,67100,67100,67100,22199
|
|
20240508,184200,263506353400,67100,67100,67100,67100,0
|
|
20240508,184100,263506353400,67100,67100,67100,67100,0
|
|
20240508,184000,263506353400,67100,67100,67100,67100,0
|
|
20240508,183900,263506353400,67100,67100,67100,67100,0
|
|
20240508,183800,263506353400,67100,67100,67100,67100,0
|
|
20240508,183700,263506353400,67100,67100,67100,67100,0
|
|
20240508,183600,263506353400,67100,67100,67100,67100,0
|
|
20240508,183500,263506353400,67100,67100,67100,67100,0
|
|
20240508,183400,263506353400,67100,67100,67100,67100,0
|
|
20240508,183300,263506353400,67100,67100,67100,67100,0
|
|
20240508,183200,263506353400,67100,67100,67100,67100,0
|
|
20240508,183100,263506353400,67100,67100,67100,67100,0
|
|
20240508,183000,263506353400,67100,67100,67100,67100,0
|
|
20240508,182900,263506353400,67100,67100,67100,67100,0
|
|
20240508,182800,263506353400,67100,67100,67100,67100,0
|
|
20240508,182700,263506353400,67100,67100,67100,67100,0
|
|
20240508,182600,263506353400,67100,67100,67100,67100,0
|
|
20240508,182500,263506353400,67100,67100,67100,67100,0
|
|
20240508,182400,263506353400,67100,67100,67100,67100,0
|
|
20240508,182300,263506353400,67100,67100,67100,67100,0
|
|
20240508,182200,263506353400,67100,67100,67100,67100,0
|
|
20240508,182100,263506353400,67100,67100,67100,67100,0
|
|
20240508,182000,263506353400,67100,67100,67100,67100,0
|
|
20240508,181900,263506353400,67100,67100,67100,67100,0
|
|
20240508,181800,263506353400,67100,67100,67100,67100,0
|
|
20240508,181700,263506353400,67100,67100,67100,67100,0
|
|
20240508,181600,263506353400,67100,67100,67100,67100,0
|
|
20240508,181500,263506353400,67100,67100,67100,67100,0
|
|
20240508,181400,263506353400,67100,67100,67100,67100,0
|
|
20240508,181300,263506353400,67100,67100,67100,67100,22199
|
|
20240508,181200,263506353400,67100,67100,67100,67100,0
|
|
20240508,181100,263506353400,67100,67100,67100,67100,0
|
|
20240508,181000,263506353400,67100,67100,67100,67100,0
|
|
20240508,180900,263506353400,67100,67100,67100,67100,0
|
|
20240508,180800,263506353400,67100,67100,67100,67100,0
|
|
20240508,180700,263506353400,67100,67100,67100,67100,0
|
|
20240508,180600,263506353400,67100,67100,67100,67100,0
|
|
20240508,180500,263506353400,67100,67100,67100,67100,0
|
|
20240508,180400,263506353400,67100,67100,67100,67100,0
|
|
20240508,180300,263506353400,67100,67100,67100,67100,0
|
|
20240508,180200,263506353400,67100,67100,67100,67100,0
|
|
20240508,180100,263506353400,67100,67100,67100,67100,0
|
|
20240508,180000,263506353400,67100,67100,67100,67100,0
|
|
20240508,175900,263506353400,67100,67100,67100,67100,0
|
|
20240508,175800,263506353400,67100,67100,67100,67100,0
|
|
20240508,175700,263506353400,67100,67100,67100,67100,0
|
|
20240508,175600,263506353400,67100,67100,67100,67100,0
|
|
20240508,175500,263506353400,67100,67100,67100,67100,0
|
|
20240508,175400,263506353400,67100,67100,67100,67100,0
|
|
20240508,175300,263506353400,67100,67100,67100,67100,0
|
|
20240508,175200,263506353400,67100,67100,67100,67100,0
|
|
20240508,175100,263506353400,67100,67100,67100,67100,0
|
|
20240508,175000,263506353400,67100,67100,67100,67100,0
|
|
20240508,174900,263506353400,67100,67100,67100,67100,0
|
|
20240508,174800,263506353400,67100,67100,67100,67100,0
|
|
20240508,174700,263506353400,67100,67100,67100,67100,0
|
|
20240508,174600,263506353400,67100,67100,67100,67100,0
|
|
20240508,174500,263506353400,67100,67100,67100,67100,0
|
|
20240508,174400,263506353400,67100,67100,67100,67100,0
|
|
20240508,174300,263506353400,67100,67100,67100,67100,22199
|
|
20240508,174200,263506353400,67100,67100,67100,67100,0
|
|
20240508,174100,263506353400,67100,67100,67100,67100,0
|
|
20240508,174000,263506353400,67100,67100,67100,67100,0
|
|
20240508,173900,263506353400,67100,67100,67100,67100,0
|
|
20240508,173800,263506353400,67100,67100,67100,67100,0
|
|
20240508,173700,263506353400,67100,67100,67100,67100,0
|
|
20240508,173600,263506353400,67100,67100,67100,67100,0
|
|
20240508,173500,263506353400,67100,67100,67100,67100,0
|
|
20240508,173400,263506353400,67100,67100,67100,67100,0
|
|
20240508,173300,263506353400,67100,67100,67100,67100,0
|
|
20240508,173200,263506353400,67100,67100,67100,67100,0
|
|
20240508,173100,263506353400,67100,67100,67100,67100,0
|
|
20240508,173000,263506353400,67100,67100,67100,67100,0
|
|
20240508,172900,263506353400,67100,67100,67100,67100,0
|
|
20240508,172800,263506353400,67100,67100,67100,67100,0
|
|
20240508,172700,263506353400,67100,67100,67100,67100,0
|
|
20240508,172600,263506353400,67100,67100,67100,67100,0
|
|
20240508,172500,263506353400,67100,67100,67100,67100,0
|
|
20240508,172400,263506353400,67100,67100,67100,67100,0
|
|
20240508,172300,263506353400,67100,67100,67100,67100,0
|
|
20240508,172200,263506353400,67100,67100,67100,67100,0
|
|
20240508,172100,263506353400,67100,67100,67100,67100,0
|
|
20240508,172000,263506353400,67100,67100,67100,67100,0
|
|
20240508,171900,263506353400,67100,67100,67100,67100,0
|
|
20240508,171800,263506353400,67100,67100,67100,67100,0
|
|
20240508,171700,263506353400,67100,67100,67100,67100,0
|
|
20240508,171600,263506353400,67100,67100,67100,67100,0
|
|
20240508,171500,263506353400,67100,67100,67100,67100,0
|
|
20240508,171400,263506353400,67100,67100,67100,67100,0
|
|
20240508,171300,263506353400,67100,67100,67100,67100,22199
|
|
20240508,171200,263506353400,67100,67100,67100,67100,0
|
|
20240508,171100,263506353400,67100,67100,67100,67100,0
|
|
20240508,171000,263506353400,67100,67100,67100,67100,0
|
|
20240508,170900,263506353400,67100,67100,67100,67100,0
|
|
20240508,170800,263506353400,67100,67100,67100,67100,0
|
|
20240508,170700,263506353400,67100,67100,67100,67100,0
|
|
20240508,170600,263506353400,67100,67100,67100,67100,0
|
|
20240508,170500,263506353400,67100,67100,67100,67100,0
|
|
20240508,170400,263506353400,67100,67100,67100,67100,0
|
|
20240508,170300,263506353400,67100,67100,67100,67100,0
|
|
20240508,170200,263506353400,67100,67100,67100,67100,0
|
|
20240508,170100,263506353400,67100,67100,67100,67100,0
|
|
20240508,170000,263506353400,67100,67100,67100,67100,0
|
|
20240508,165900,263506353400,67100,67100,67100,67100,0
|
|
20240508,165800,263506353400,67100,67100,67100,67100,0
|
|
20240508,165700,263506353400,67100,67100,67100,67100,0
|
|
20240508,165600,263506353400,67100,67100,67100,67100,0
|
|
20240508,165500,263506353400,67100,67100,67100,67100,0
|
|
20240508,165400,263506353400,67100,67100,67100,67100,0
|
|
20240508,165300,263506353400,67100,67100,67100,67100,0
|
|
20240508,165200,263506353400,67100,67100,67100,67100,0
|
|
20240508,165100,263506353400,67100,67100,67100,67100,0
|
|
20240508,165000,263506353400,67100,67100,67100,67100,0
|
|
20240508,164900,263506353400,67100,67100,67100,67100,0
|
|
20240508,164800,263506353400,67100,67100,67100,67100,0
|
|
20240508,164700,263506353400,67100,67100,67100,67100,0
|
|
20240508,164600,263506353400,67100,67100,67100,67100,0
|
|
20240508,164500,263506353400,67100,67100,67100,67100,0
|
|
20240508,164400,263506353400,67100,67100,67100,67100,0
|
|
20240508,164300,263506353400,67100,67100,67100,67100,22199
|
|
20240508,164200,263506353400,67100,67100,67100,67100,0
|
|
20240508,164100,263506353400,67100,67100,67100,67100,0
|
|
20240508,164000,263506353400,67100,67100,67100,67100,0
|
|
20240508,163900,263506353400,67100,67100,67100,67100,0
|
|
20240508,163800,263506353400,67100,67100,67100,67100,0
|
|
20240508,163700,263506353400,67100,67100,67100,67100,0
|
|
20240508,163600,263506353400,67100,67100,67100,67100,0
|
|
20240508,163500,263506353400,67100,67100,67100,67100,0
|
|
20240508,163400,263506353400,67100,67100,67100,67100,0
|
|
20240508,163300,263506353400,67100,67100,67100,67100,0
|
|
20240508,163200,263506353400,67100,67100,67100,67100,0
|
|
20240508,163100,263506353400,67100,67100,67100,67100,0
|
|
20240508,163000,263506353400,67100,67100,67100,67100,0
|
|
20240508,162900,263506353400,67100,67100,67100,67100,0
|
|
20240508,162800,263506353400,67100,67100,67100,67100,0
|
|
20240508,162700,263506353400,67100,67100,67100,67100,0
|
|
20240508,162600,263506353400,67100,67100,67100,67100,0
|
|
20240508,162500,263506353400,67100,67100,67100,67100,0
|
|
20240508,162400,263506353400,67100,67100,67100,67100,0
|
|
20240508,162300,263506353400,67100,67100,67100,67100,0
|
|
20240508,162200,263506353400,67100,67100,67100,67100,0
|
|
20240508,162100,263506353400,67100,67100,67100,67100,0
|
|
20240508,162000,263506353400,67100,67100,67100,67100,0
|
|
20240508,161900,263506353400,67100,67100,67100,67100,0
|
|
20240508,161800,263506353400,67100,67100,67100,67100,0
|
|
20240508,161700,263506353400,67100,67100,67100,67100,0
|
|
20240508,161600,263506353400,67100,67100,67100,67100,0
|
|
20240508,161500,263506353400,67100,67100,67100,67100,0
|
|
20240508,161400,263506353400,67100,67100,67100,67100,0
|
|
20240508,161300,263506353400,67100,67100,67100,67100,22199
|
|
20240508,161200,263506353400,67100,67100,67100,67100,0
|
|
20240508,161100,263506353400,67100,67100,67100,67100,0
|
|
20240508,161000,263506353400,67100,67100,67100,67100,0
|
|
20240508,160900,263506353400,67100,67100,67100,67100,0
|
|
20240508,160800,263506353400,67100,67100,67100,67100,0
|
|
20240508,160700,263506353400,67100,67100,67100,67100,0
|
|
20240508,160600,263506353400,67100,67100,67100,67100,0
|
|
20240508,160500,263506353400,67100,67100,67100,67100,0
|
|
20240508,160400,263506353400,67100,67100,67100,67100,0
|
|
20240508,160300,263506353400,67100,67100,67100,67100,0
|
|
20240508,160200,263506353400,67100,67100,67100,67100,0
|
|
20240508,160100,263506353400,67100,67100,67100,67100,0
|
|
20240508,160000,263506353400,67100,67100,67100,67100,0
|
|
20240508,155900,263506353400,67100,67100,67100,67100,0
|
|
20240508,155800,263506353400,67100,67100,67100,67100,0
|
|
20240508,155700,263506353400,67100,67100,67100,67100,0
|
|
20240508,155600,263506353400,67100,67100,67100,67100,0
|
|
20240508,155500,263506353400,67100,67100,67100,67100,0
|
|
20240508,155400,263506353400,67100,67100,67100,67100,0
|
|
20240508,155300,263506353400,67100,67100,67100,67100,0
|
|
20240508,155200,263506353400,67100,67100,67100,67100,0
|
|
20240508,155100,263506353400,67100,67100,67100,67100,0
|
|
20240508,155000,263506353400,67100,67100,67100,67100,0
|
|
20240508,154900,263506353400,67100,67100,67100,67100,0
|
|
20240508,154800,263506353400,67100,67100,67100,67100,0
|
|
20240508,154700,263506353400,67100,67100,67100,67100,0
|
|
20240508,154600,263506353400,67100,67100,67100,67100,0
|
|
20240508,154500,263506353400,67100,67100,67100,67100,0
|
|
20240508,154400,263506353400,67100,67100,67100,67100,0
|
|
20240508,154300,263506353400,67100,67100,67100,67100,22199
|
|
20240508,154200,263506353400,67100,67100,67100,67100,0
|
|
20240508,154100,263506353400,67100,67100,67100,67100,0
|
|
20240508,154000,263506353400,67100,67100,67100,67100,0
|
|
20240508,153900,263506353400,67100,67100,67100,67100,0
|
|
20240508,153800,263506353400,67100,67100,67100,67100,0
|
|
20240508,153700,263506353400,67100,67100,67100,67100,0
|
|
20240508,153600,263506353400,67100,67100,67100,67100,0
|
|
20240508,153500,263506353400,67100,67100,67100,67100,0
|
|
20240508,153400,263506353400,67100,67100,67100,67100,0
|
|
20240508,153300,263506353400,67100,67100,67100,67100,0
|
|
20240508,153200,263506353400,67100,67100,67100,67100,0
|
|
20240508,153100,263506353400,67100,67100,67100,67100,0
|
|
20240508,153000,263506353400,67100,67100,67100,67100,22199
|
|
20240508,152900,262016800500,67400,67400,67400,67400,0
|
|
20240508,152800,262016800500,67400,67400,67400,67400,0
|
|
20240508,152700,262016800500,67400,67400,67400,67400,0
|
|
20240508,152600,262016800500,67400,67400,67400,67400,0
|
|
20240508,152500,262016800500,67400,67400,67400,67400,0
|
|
20240508,152400,262016800500,67400,67400,67400,67400,0
|
|
20240508,152300,262016800500,67400,67400,67400,67400,0
|
|
20240508,152200,262016800500,67400,67400,67400,67400,0
|
|
20240508,152100,262016800500,67400,67400,67400,67400,0
|
|
20240508,152000,262016800500,67400,67400,67400,67400,0
|
|
20240508,151900,262016800500,67400,67600,67600,67400,7962
|
|
20240508,151800,261479180000,67600,67300,67600,67300,11573
|
|
20240508,151700,260698600100,67400,67400,67400,67300,5934
|
|
20240508,151600,260299191100,67400,67300,67400,67200,4741
|
|
20240508,151500,259980059700,67300,67200,67300,67200,3164
|
|
20240508,151400,259767207600,67300,67200,67300,67200,2180
|
|
20240508,151300,259620659100,67200,67500,67500,67200,6433
|
|
20240508,151200,259187244500,67400,67200,67500,67000,5433
|
|
20240508,151100,258821503000,67100,67400,67400,67100,3480
|
|
20240508,151000,258587494100,67400,67300,67500,67200,9826
|
|
20240508,150900,257925301500,67200,66900,67300,66800,12440
|
|
20240508,150800,257091002000,66800,66900,67000,66800,3911
|
|
20240508,150700,256829314400,66900,67000,67000,66900,2984
|
|
20240508,150600,256629530800,66900,66700,67000,66700,13851
|
|
20240508,150500,255702622300,66700,66700,66800,66600,3349
|
|
20240508,150400,255479241600,66700,66500,66800,66500,6671
|
|
20240508,150300,255034567700,66500,66500,66600,66300,4109
|
|
20240508,150200,254761636400,66500,66700,66700,66400,2910
|
|
20240508,150100,254568057800,66700,66500,66700,66500,2833
|
|
20240508,150000,254379371000,66500,66400,66600,66400,3272
|
|
20240508,145900,254161515600,66500,66200,66500,66200,2652
|
|
20240508,145800,253985219300,66300,66200,66400,66100,3864
|
|
20240508,145700,253729175200,66200,66100,66200,66000,2927
|
|
20240508,145600,253535698900,66000,66100,66100,66000,1615
|
|
20240508,145500,253429006900,66100,66200,66200,66000,2619
|
|
20240508,145400,253255888500,66100,66200,66200,66100,817
|
|
20240508,145300,253201820700,66200,66200,66200,66100,2331
|
|
20240508,145200,253047597300,66200,66200,66200,66100,1553
|
|
20240508,145100,252944816000,66200,66100,66200,66100,1080
|
|
20240508,145000,252873380600,66100,66200,66200,66100,1015
|
|
20240508,144900,252806227200,66100,66300,66300,66100,613
|
|
20240508,144800,252765682300,66300,66500,66500,65900,2706
|
|
20240508,144700,252586528700,66500,66100,66500,66000,8422
|
|
20240508,144600,252028797300,66000,66100,66100,65900,2096
|
|
20240508,144500,251890435100,66100,66100,66200,66000,1198
|
|
20240508,144400,251811278500,66200,65900,66200,65900,2406
|
|
20240508,144300,251652454800,66100,66100,66200,65900,5274
|
|
20240508,144200,251304096400,66100,66100,66200,66000,2251
|
|
20240508,144100,251155315400,66100,66000,66100,65800,7276
|
|
20240508,144000,250675531500,66000,66100,66100,65900,3812
|
|
20240508,143900,250424146300,66000,66000,66100,66000,2517
|
|
20240508,143800,250258017200,66100,66100,66200,66000,9476
|
|
20240508,143700,249632225600,66100,66200,66200,66100,2070
|
|
20240508,143600,249495282800,66200,66200,66200,66100,2112
|
|
20240508,143500,249355651900,66100,66200,66300,66100,1733
|
|
20240508,143400,249240978700,66200,66200,66300,66200,2728
|
|
20240508,143300,249060369100,66200,66400,66400,66200,2463
|
|
20240508,143200,248897057200,66300,66300,66400,66300,2422
|
|
20240508,143100,248736297200,66400,66300,66400,66200,1446
|
|
20240508,143000,248640429700,66300,66400,66400,66200,2370
|
|
20240508,142900,248483302500,66400,66300,66400,66300,3212
|
|
20240508,142800,248270334100,66300,66400,66400,66300,2139
|
|
20240508,142700,248128457700,66400,66400,66500,66400,3246
|
|
20240508,142600,247912918600,66400,66500,66600,66400,2181
|
|
20240508,142500,247767889800,66500,66600,66600,66500,2656
|
|
20240508,142400,247591044100,66600,66600,66700,66600,980
|
|
20240508,142300,247525767200,66700,66700,66700,66600,1171
|
|
20240508,142200,247447686200,66700,66600,66700,66600,940
|
|
20240508,142100,247385053100,66700,66700,66700,66600,242
|
|
20240508,142000,247368922100,66700,66700,66700,66600,777
|
|
20240508,141900,247317107300,66700,66600,66800,66600,1267
|
|
20240508,141800,247232598900,66600,66800,66800,66600,1690
|
|
20240508,141700,247119881500,66800,66900,67000,66800,5347
|
|
20240508,141600,246762395000,66900,66900,66900,66800,717
|
|
20240508,141500,246714451200,66900,66800,66900,66700,1353
|
|
20240508,141400,246624066900,66800,66800,66900,66700,965
|
|
20240508,141300,246559621700,66800,66800,66800,66700,1622
|
|
20240508,141200,246451293300,66800,66700,66800,66600,1717
|
|
20240508,141100,246336620100,66800,66600,66800,66600,3684
|
|
20240508,141000,246090871500,66700,66700,66700,66500,1020
|
|
20240508,140900,246022925100,66700,66600,66700,66500,1547
|
|
20240508,140800,245919910800,66500,66600,66600,66500,1368
|
|
20240508,140700,245828849700,66500,66500,66600,66500,1344
|
|
20240508,140600,245739431400,66400,66400,66500,66400,750
|
|
20240508,140500,245689560200,66500,66500,66500,66400,785
|
|
20240508,140400,245637410900,66400,66300,66600,66300,4974
|
|
20240508,140300,245306921700,66400,66300,66400,66300,672
|
|
20240508,140200,245262343300,66400,66300,66400,66300,969
|
|
20240508,140100,245198021400,66400,66300,66400,66200,2798
|
|
20240508,140000,245012555400,66200,66300,66400,66200,834
|
|
20240508,135900,244957261400,66300,66400,66400,66200,2810
|
|
20240508,135800,244770950100,66300,66400,66400,66300,568
|
|
20240508,135700,244733256300,66400,66400,66500,66300,1046
|
|
20240508,135600,244663797400,66500,66400,66500,66300,2779
|
|
20240508,135500,244479228400,66400,66500,66500,66300,1745
|
|
20240508,135400,244363348200,66400,66500,66600,66300,4451
|
|
20240508,135300,244067597100,66500,66500,66500,66400,3343
|
|
20240508,135200,243845567400,66400,66300,66500,66300,3548
|
|
20240508,135100,243610121500,66200,66300,66300,66200,2469
|
|
20240508,135000,243446653100,66200,66200,66400,66200,2286
|
|
20240508,134900,243295231500,66300,66300,66400,66200,1304
|
|
20240508,134800,243208781100,66300,66300,66400,66200,1796
|
|
20240508,134700,243089691500,66400,66500,66500,66300,1437
|
|
20240508,134600,242994283000,66500,66500,66500,66400,1094
|
|
20240508,134500,242921625800,66400,66400,66500,66300,1568
|
|
20240508,134400,242817528600,66500,66400,66500,66300,2945
|
|
20240508,134300,242621971000,66400,66400,66500,66300,741
|
|
20240508,134200,242572717800,66400,66300,66400,66100,4488
|
|
20240508,134100,242275316000,66300,66200,66300,66200,1081
|
|
20240508,134000,242203739300,66200,66200,66300,66200,2412
|
|
20240508,133900,242044019300,66300,66200,66300,66200,657
|
|
20240508,133800,242000485900,66300,66100,66300,66100,2246
|
|
20240508,133700,241851796700,66200,66400,66400,66100,1661
|
|
20240508,133600,241741813800,66400,66400,66400,66300,604
|
|
20240508,133500,241701765900,66400,66400,66400,66200,4002
|
|
20240508,133400,241436353100,66400,66500,66500,66400,1944
|
|
20240508,133300,241307121200,66500,66400,66600,66300,1073
|
|
20240508,133200,241235764900,66400,66700,66700,66300,3083
|
|
20240508,133100,241030806500,66700,66500,66800,66400,5083
|
|
20240508,133000,240692177700,66500,66400,66500,66400,326
|
|
20240508,132900,240670514600,66400,66500,66500,66400,1380
|
|
20240508,132800,240578866700,66500,66500,66500,66400,1314
|
|
20240508,132700,240491575500,66500,66200,66600,66100,5276
|
|
20240508,132600,240141567200,66100,66300,66300,66100,3088
|
|
20240508,132500,239937335400,66200,66100,66200,66100,1943
|
|
20240508,132400,239808808800,66100,66300,66300,65900,13832
|
|
20240508,132300,238894967200,66300,66300,66400,66300,2635
|
|
20240508,132200,238720261100,66300,66600,66700,66300,10047
|
|
20240508,132100,238053025800,66600,66600,66700,66600,955
|
|
20240508,132000,237989403400,66600,66600,66700,66600,884
|
|
20240508,131900,237930527500,66600,66500,66700,66500,1147
|
|
20240508,131800,237854101200,66600,66400,66600,66400,1496
|
|
20240508,131700,237754671400,66400,66600,66700,66400,7796
|
|
20240508,131600,237236088100,66600,66800,66800,66600,2012
|
|
20240508,131500,237101906500,66700,66700,66800,66700,1657
|
|
20240508,131400,236991379200,66700,66700,66800,66700,1132
|
|
20240508,131300,236915849000,66700,66800,66900,66700,1603
|
|
20240508,131200,236808776900,66900,66800,67000,66800,1040
|
|
20240508,131100,236739225400,66800,66800,67000,66800,2823
|
|
20240508,131000,236550507300,66800,66900,66900,66800,1069
|
|
20240508,130900,236479060100,66900,66900,67000,66800,964
|
|
20240508,130800,236414566800,66900,67000,67000,66800,1630
|
|
20240508,130700,236305541000,67000,67000,67100,66900,2075
|
|
20240508,130600,236166583900,67000,67100,67100,67000,1577
|
|
20240508,130500,236060835300,67100,67000,67100,67000,1983
|
|
20240508,130400,235927874800,67000,67300,67300,67000,1812
|
|
20240508,130300,235806165400,67300,67200,67300,66900,5785
|
|
20240508,130200,235418160800,67200,67500,67500,67100,4650
|
|
20240508,130100,235105393100,67400,67200,67500,67200,12417
|
|
20240508,130000,234269412400,67200,67000,67300,66900,15041
|
|
20240508,125900,233260470500,67000,66600,67000,66500,9465
|
|
20240508,125800,232628152100,66600,66600,66700,66500,4702
|
|
20240508,125700,232315016500,66500,66300,66500,66200,3072
|
|
20240508,125600,232110953900,66300,66500,66600,66200,7926
|
|
20240508,125500,231584686300,66500,66200,66500,66100,4135
|
|
20240508,125400,231310446000,66300,66200,66400,66100,3970
|
|
20240508,125300,231047492500,66200,65800,66300,65600,11603
|
|
20240508,125200,230284151500,65800,65900,65900,65700,5208
|
|
20240508,125100,229941414200,65900,66100,66200,65800,6270
|
|
20240508,125000,229527679300,66100,66000,66100,65800,6788
|
|
20240508,124900,229079815000,66000,66100,66100,66000,3099
|
|
20240508,124800,228875229500,66000,66100,66100,65800,18493
|
|
20240508,124700,227655282900,66100,66300,66300,66100,4516
|
|
20240508,124600,227356531400,66200,66100,66300,66100,7021
|
|
20240508,124500,226892024300,66100,66300,66400,66100,5931
|
|
20240508,124400,226499428400,66300,66600,66700,66300,5950
|
|
20240508,124300,226104415700,66700,66800,67000,66500,5971
|
|
20240508,124200,225705991700,66800,66200,66800,66200,8972
|
|
20240508,124100,225109502900,66200,66400,66500,66200,6068
|
|
20240508,124000,224706895100,66500,66500,66600,66300,7847
|
|
20240508,123900,224185608800,66400,66500,66700,66400,8620
|
|
20240508,123800,223612277100,66500,66800,66900,66500,9058
|
|
20240508,123700,223008234800,66900,66700,67000,66700,6044
|
|
20240508,123600,222604479400,66800,66800,66900,66600,14096
|
|
20240508,123500,221664011400,66800,67200,67300,66800,13750
|
|
20240508,123400,220742557100,67200,67400,67500,67200,4905
|
|
20240508,123300,220412079200,67500,67200,67600,67000,12548
|
|
20240508,123200,219569414700,67100,67700,67800,67100,24993
|
|
20240508,123100,217884656400,67700,67800,67800,67600,5343
|
|
20240508,123000,217522962100,67800,67900,67900,67800,1614
|
|
20240508,122900,217413518100,67900,67800,67900,67800,2533
|
|
20240508,122800,217241776600,67800,67900,67900,67800,1298
|
|
20240508,122700,217153708800,67800,67900,67900,67800,1392
|
|
20240508,122600,217059268000,67900,68000,68000,67800,2369
|
|
20240508,122500,216898424800,68000,68000,68000,67900,973
|
|
20240508,122400,216832261600,68000,68000,68100,68000,1377
|
|
20240508,122300,216738621500,68000,68000,68100,68000,902
|
|
20240508,122200,216677260700,68100,68000,68100,68000,779
|
|
20240508,122100,216624247600,68100,68200,68200,68000,1349
|
|
20240508,122000,216532426400,68100,68200,68200,68100,543
|
|
20240508,121900,216495444500,68200,68100,68200,68100,499
|
|
20240508,121800,216461416300,68100,68100,68200,68100,1937
|
|
20240508,121700,216329504100,68200,68200,68200,68100,345
|
|
20240508,121600,216305984500,68200,68200,68300,68200,857
|
|
20240508,121500,216247509600,68200,68200,68200,68100,649
|
|
20240508,121400,216203258000,68100,68100,68200,68100,1950
|
|
20240508,121300,216070307400,68200,68100,68200,68100,756
|
|
20240508,121200,216018754200,68100,68000,68100,68000,1409
|
|
20240508,121100,215922822200,68000,68100,68100,68000,582
|
|
20240508,121000,215883242200,68100,68100,68100,68000,1613
|
|
20240508,120900,215773530600,68000,68100,68100,67900,4698
|
|
20240508,120800,215454277400,68200,68100,68200,68000,2070
|
|
20240508,120700,215313349800,68200,68200,68200,68100,2377
|
|
20240508,120600,215151304900,68200,68400,68400,68200,2261
|
|
20240508,120500,214996826000,68400,68300,68400,68300,1756
|
|
20240508,120400,214876733900,68300,68300,68400,68200,2676
|
|
20240508,120300,214693920800,68300,68300,68400,68300,807
|
|
20240508,120200,214638798800,68400,68500,68600,68400,1964
|
|
20240508,120100,214504322500,68600,68500,68600,68500,590
|
|
20240508,120000,214463880000,68600,68600,68600,68500,441
|
|
20240508,115900,214433648000,68500,68600,68600,68500,395
|
|
20240508,115800,214406554000,68500,68500,68600,68500,983
|
|
20240508,115700,214339127700,68600,68600,68600,68500,2199
|
|
20240508,115600,214188345500,68500,68300,68500,68300,962
|
|
20240508,115500,214122486000,68300,68300,68400,68200,637
|
|
20240508,115400,214079001900,68300,68400,68500,68300,2303
|
|
20240508,115300,213921593800,68400,68400,68500,68300,1715
|
|
20240508,115200,213804291000,68400,68400,68400,68300,3253
|
|
20240508,115100,213581853400,68400,68400,68500,68400,2714
|
|
20240508,115000,213395964600,68500,68600,68600,68400,2594
|
|
20240508,114900,213218259300,68600,68500,68600,68400,2941
|
|
20240508,114800,213016667100,68500,68400,68600,68400,3557
|
|
20240508,114700,212773071500,68500,68300,68500,68200,3504
|
|
20240508,114600,212533605300,68300,68300,68300,68200,731
|
|
20240508,114500,212483701900,68200,67900,68300,67900,2818
|
|
20240508,114400,212291884500,67900,68000,68100,67900,1412
|
|
20240508,114300,212195920200,68100,68000,68100,67900,1479
|
|
20240508,114200,212095340200,67900,68000,68000,67900,808
|
|
20240508,114100,212040418900,68000,68200,68200,67900,634
|
|
20240508,114000,211997275100,68200,67900,68200,67800,2063
|
|
20240508,113900,211857012900,67800,67700,67900,67700,1477
|
|
20240508,113800,211756877700,67700,68100,68100,67600,11133
|
|
20240508,113700,211001878200,68100,68000,68100,68000,1419
|
|
20240508,113600,210905292100,68100,68100,68100,68000,596
|
|
20240508,113500,210864744700,68000,68000,68100,68000,1346
|
|
20240508,113400,210773144300,68100,68200,68200,68000,1203
|
|
20240508,113300,210691255200,68200,68100,68200,68100,377
|
|
20240508,113200,210665580600,68100,68100,68200,68100,504
|
|
20240508,113100,210631225200,68100,68100,68200,68100,1316
|
|
20240508,113000,210541592200,68200,68400,68500,68100,4786
|
|
20240508,112900,210215016600,68400,68400,68500,68300,780
|
|
20240508,112800,210161669600,68400,68400,68400,68300,743
|
|
20240508,112700,210110873900,68400,68400,68500,68300,2948
|
|
20240508,112600,209909449400,68400,68300,68400,68200,1962
|
|
20240508,112500,209775371200,68300,68300,68300,68200,932
|
|
20240508,112400,209711719000,68300,68300,68400,68200,3154
|
|
20240508,112300,209496266800,68200,68200,68300,68200,1104
|
|
20240508,112200,209420917700,68300,68200,68300,68100,1604
|
|
20240508,112100,209311463600,68200,68000,68200,67900,2394
|
|
20240508,112000,209148697800,67900,67800,68000,67800,1555
|
|
20240508,111900,209043100100,67800,67900,68000,67800,3450
|
|
20240508,111800,208809090800,67900,67900,68000,67800,1863
|
|
20240508,111700,208682589300,67900,68000,68100,67800,3908
|
|
20240508,111600,208417194100,68000,68300,68300,68000,2160
|
|
20240508,111500,208270060700,68200,68000,68400,67900,4439
|
|
20240508,111400,207967794100,67900,68000,68100,67900,5041
|
|
20240508,111300,207625069700,68000,68000,68200,68000,4869
|
|
20240508,111200,207293781800,68000,68100,68200,68000,6823
|
|
20240508,111100,206829411300,68100,68200,68200,68100,2222
|
|
20240508,111000,206678018000,68200,68200,68300,68200,2209
|
|
20240508,110900,206527327100,68300,68400,68400,68200,2711
|
|
20240508,110800,206342332000,68400,68300,68400,68200,1493
|
|
20240508,110700,206240438200,68300,68400,68400,68200,4040
|
|
20240508,110600,205964640200,68400,68600,68600,68400,839
|
|
20240508,110500,205907208700,68600,68300,68600,68300,1341
|
|
20240508,110400,205815488200,68200,68400,68500,68200,4208
|
|
20240508,110300,205528261300,68300,68600,68600,68300,2511
|
|
20240508,110200,205356246800,68600,68700,68700,68500,2141
|
|
20240508,110100,205209364300,68600,68400,68600,68300,1758
|
|
20240508,110000,205089006600,68400,68300,68400,68200,1868
|
|
20240508,105900,204961441800,68300,68200,68400,68200,2470
|
|
20240508,105800,204792900900,68200,68200,68300,68100,3318
|
|
20240508,105700,204566615600,68200,68500,68500,68100,10219
|
|
20240508,105600,203869708300,68500,68700,68700,68400,9422
|
|
20240508,105500,203224184900,68700,68800,68900,68600,1838
|
|
20240508,105400,203097847000,68800,68700,68900,68600,3453
|
|
20240508,105300,202860500000,68800,68800,69100,68500,7127
|
|
20240508,105200,202371020400,68900,69300,69300,68800,8394
|
|
20240508,105100,201791639000,69300,69300,69400,69200,2572
|
|
20240508,105000,201613364100,69300,69200,69300,69200,1148
|
|
20240508,104900,201533815000,69300,69200,69300,69100,2021
|
|
20240508,104800,201394012400,69100,69300,69300,69100,2316
|
|
20240508,104700,201233759100,69200,69300,69300,69100,3869
|
|
20240508,104600,200965867900,69300,69400,69400,69300,2243
|
|
20240508,104500,200810374300,69400,69100,69500,69000,5157
|
|
20240508,104400,200453207800,69100,68900,69100,68800,2010
|
|
20240508,104300,200314568800,68800,68700,68900,68700,1344
|
|
20240508,104200,200222151100,68700,68900,69000,68700,2716
|
|
20240508,104100,200035248000,69000,69000,69100,68700,3022
|
|
20240508,104000,199826977300,69000,68900,69000,68900,1285
|
|
20240508,103900,199738338200,68900,68900,69000,68700,3114
|
|
20240508,103800,199523951600,68900,69100,69100,68900,5004
|
|
20240508,103700,199178688500,69100,69100,69200,69000,1440
|
|
20240508,103600,199079227000,69100,69300,69400,69000,9368
|
|
20240508,103500,198430745500,69400,69300,69400,69200,7189
|
|
20240508,103400,197932614500,69300,69200,69300,69000,11786
|
|
20240508,103300,197116964100,69200,68900,69200,68900,12693
|
|
20240508,103200,196240253700,69000,68900,69000,68900,3431
|
|
20240508,103100,196003701000,68900,68800,69000,68700,3051
|
|
20240508,103000,195793632200,68800,68800,68800,68600,2919
|
|
20240508,102900,195593096900,68800,68700,68900,68600,3327
|
|
20240508,102800,195364464300,68700,68700,68800,68600,3252
|
|
20240508,102700,195141046100,68800,68400,68800,68300,2978
|
|
20240508,102600,194936880500,68400,68000,68700,68000,6877
|
|
20240508,102500,194467456100,68000,68300,68300,67900,11220
|
|
20240508,102400,193703575600,68200,68500,68500,68200,5278
|
|
20240508,102300,193343003500,68500,68300,68500,68300,3979
|
|
20240508,102200,193070869500,68400,68300,68500,68300,1338
|
|
20240508,102100,192979391500,68300,68200,68700,68100,7480
|
|
20240508,102000,192468371800,68300,68400,68500,68200,5544
|
|
20240508,101900,192089660800,68400,69000,69000,68300,14833
|
|
20240508,101800,191071286500,69000,68900,69000,68800,4762
|
|
20240508,101700,190743044300,68900,68900,69000,68800,7034
|
|
20240508,101600,190258383200,68800,68900,69000,68700,11251
|
|
20240508,101500,189483637600,68900,68500,68900,68500,7828
|
|
20240508,101400,188946117600,68500,68400,68500,68200,6050
|
|
20240508,101300,188532327900,68400,67800,68700,67800,18128
|
|
20240508,101200,187292167300,67800,68000,68100,67600,18982
|
|
20240508,101100,186006153800,68000,67900,68200,67900,13428
|
|
20240508,101000,185091771600,68000,68100,68200,67900,16523
|
|
20240508,100900,183967534100,68100,68500,68600,67900,35802
|
|
20240508,100800,181528141200,68600,68700,68700,68300,19470
|
|
20240508,100700,180194934900,68600,68500,68800,68300,19297
|
|
20240508,100600,178872770400,68500,69200,69200,68500,18100
|
|
20240508,100500,177626844900,69200,69100,69200,68800,24633
|
|
20240508,100400,175926946500,69100,69600,69600,69100,9730
|
|
20240508,100300,175252707200,69600,69300,69700,69200,7819
|
|
20240508,100200,174710337800,69300,69800,69800,69300,19158
|
|
20240508,100100,173380318800,69800,70000,70100,69700,12047
|
|
20240508,100000,172538476500,70000,70100,70200,69900,4688
|
|
20240508,095900,172209977300,70100,69800,70300,69700,10300
|
|
20240508,095800,171488588300,69800,70100,70100,69700,9614
|
|
20240508,095700,170816389300,70100,70200,70400,70100,5023
|
|
20240508,095600,170463883400,70300,70400,70500,70100,10639
|
|
20240508,095500,169716177100,70400,69800,70500,69700,15653
|
|
20240508,095400,168616046300,69800,69600,69800,69400,10671
|
|
20240508,095300,167873554000,69500,70200,70200,69200,21073
|
|
20240508,095200,166405786700,70200,70300,70400,70000,7073
|
|
20240508,095100,165909251300,70400,70000,70500,69800,10008
|
|
20240508,095000,165207314400,70100,70700,70700,69900,23881
|
|
20240508,094900,163526255700,70700,70400,70700,70300,32705
|
|
20240508,094800,161218401300,70400,69700,70400,69600,37325
|
|
20240508,094700,158600889700,69700,68800,69800,68700,23814
|
|
20240508,094600,156952129200,68900,69500,69700,68800,25300
|
|
20240508,094500,155199130500,69500,69700,69800,69300,29973
|
|
20240508,094400,153113237900,69600,69700,69700,68600,50987
|
|
20240508,094300,149581910600,69700,70600,70800,69500,47514
|
|
20240508,094200,146247743400,70600,70500,70900,70400,30266
|
|
20240508,094100,144108678200,70500,70200,70500,70100,37157
|
|
20240508,094000,141496570300,70200,70800,71000,70200,60886
|
|
20240508,093900,137201559000,70800,71500,72000,70800,58489
|
|
20240508,093800,133030104800,71500,72400,72700,71400,49224
|
|
20240508,093700,129482646000,72400,72300,72700,72200,21578
|
|
20240508,093600,127919074500,72300,73000,73100,72300,20883
|
|
20240508,093500,126403142800,73100,73300,73400,72500,41782
|
|
20240508,093400,123360250000,73300,73100,73300,72800,19840
|
|
20240508,093300,121909768700,73000,72800,73400,72600,35723
|
|
20240508,093200,119304288500,72800,73600,73700,72700,46514
|
|
20240508,093100,115906984500,73600,73800,74200,73100,45413
|
|
20240508,093000,112564562400,73800,74800,75500,73600,95732
|
|
20240508,092900,105421186900,74700,74400,74800,73400,58936
|
|
20240508,092800,101052635000,74400,74100,74600,73900,26573
|
|
20240508,092700,99076246500,74100,74300,74600,74000,38191
|
|
20240508,092600,96237597600,74300,74500,75000,73600,73118
|
|
20240508,092500,90794711600,74500,73700,74500,73700,31066
|
|
20240508,092400,88491825000,73800,74600,74700,73600,43944
|
|
20240508,092300,85235090500,74700,74200,75000,73700,102127
|
|
20240508,092200,77615126700,74200,73500,74500,73200,74556
|
|
20240508,092100,72096025100,73500,72800,73500,72500,34451
|
|
20240508,092000,69577626100,72900,72800,73200,72500,34693
|
|
20240508,091900,67051030000,72800,74000,74100,72400,66879
|
|
20240508,091800,62163949300,74100,74000,74500,73600,57261
|
|
20240508,091700,57922362200,74000,74100,74200,73400,67437
|
|
20240508,091600,52944339300,73800,72300,74300,71500,103846
|
|
20240508,091500,45371224200,72400,72500,72500,71800,39164
|
|
20240508,091400,42539553800,72500,72500,72500,72500,0
|
|
20240508,091300,42539553800,72500,72100,72500,71900,45480
|
|
20240508,091200,39252272700,72100,72100,72200,71300,59028
|
|
20240508,091100,35008143200,72000,70900,72400,70600,95658
|
|
20240508,091000,28169258300,70900,70200,70900,70000,44384
|
|
20240508,090900,25048256900,70200,68800,70700,68700,98449
|
|
20240508,090800,18166891200,68800,68800,68900,68500,14254
|
|
20240508,090700,17188003200,68800,69000,69000,68100,28686
|
|
20240508,090600,15221244700,69000,69200,69500,68500,49135
|
|
20240508,090500,11831810700,69300,68500,69300,67900,46095
|
|
20240508,090400,8668199600,68400,67800,68600,67700,52907
|
|
20240508,090300,5066338000,67800,66300,67800,65900,28582
|
|
20240508,090200,3152963900,66100,66500,66600,65900,11111
|
|
20240508,090100,2416753900,66500,65600,66600,65400,7118
|
|
20240508,090000,1945806800,65700,66000,66300,65400,25440
|