573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183000,2260270200,67600,67600,67600,67600,78
|
|
20240508,182900,2260270200,67600,67600,67600,67600,0
|
|
20240508,182800,2260270200,67600,67600,67600,67600,0
|
|
20240508,182700,2260270200,67600,67600,67600,67600,0
|
|
20240508,182600,2260270200,67600,67600,67600,67600,0
|
|
20240508,182500,2260270200,67600,67600,67600,67600,0
|
|
20240508,182400,2260270200,67600,67600,67600,67600,0
|
|
20240508,182300,2260270200,67600,67600,67600,67600,0
|
|
20240508,182200,2260270200,67600,67600,67600,67600,0
|
|
20240508,182100,2260270200,67600,67600,67600,67600,0
|
|
20240508,182000,2260270200,67600,67600,67600,67600,0
|
|
20240508,181900,2260270200,67600,67600,67600,67600,0
|
|
20240508,181800,2260270200,67600,67600,67600,67600,0
|
|
20240508,181700,2260270200,67600,67600,67600,67600,0
|
|
20240508,181600,2260270200,67600,67600,67600,67600,0
|
|
20240508,181500,2260270200,67600,67600,67600,67600,0
|
|
20240508,181400,2260270200,67600,67600,67600,67600,0
|
|
20240508,181300,2260270200,67600,67600,67600,67600,0
|
|
20240508,181200,2260270200,67600,67600,67600,67600,0
|
|
20240508,181100,2260270200,67600,67600,67600,67600,0
|
|
20240508,181000,2260270200,67600,67600,67600,67600,0
|
|
20240508,180900,2260270200,67600,67600,67600,67600,0
|
|
20240508,180800,2260270200,67600,67600,67600,67600,0
|
|
20240508,180700,2260270200,67600,67600,67600,67600,0
|
|
20240508,180600,2260270200,67600,67600,67600,67600,0
|
|
20240508,180500,2260270200,67600,67600,67600,67600,0
|
|
20240508,180400,2260270200,67600,67600,67600,67600,0
|
|
20240508,180300,2260270200,67600,67600,67600,67600,0
|
|
20240508,180200,2260270200,67600,67600,67600,67600,0
|
|
20240508,180100,2260270200,67600,67600,67600,67600,0
|
|
20240508,180000,2260270200,67600,67600,67600,67600,78
|
|
20240508,175900,2260270200,67600,67600,67600,67600,0
|
|
20240508,175800,2260270200,67600,67600,67600,67600,0
|
|
20240508,175700,2260270200,67600,67600,67600,67600,0
|
|
20240508,175600,2260270200,67600,67600,67600,67600,0
|
|
20240508,175500,2260270200,67600,67600,67600,67600,0
|
|
20240508,175400,2260270200,67600,67600,67600,67600,0
|
|
20240508,175300,2260270200,67600,67600,67600,67600,0
|
|
20240508,175200,2260270200,67600,67600,67600,67600,0
|
|
20240508,175100,2260270200,67600,67600,67600,67600,0
|
|
20240508,175000,2260270200,67600,67600,67600,67600,0
|
|
20240508,174900,2260270200,67600,67600,67600,67600,0
|
|
20240508,174800,2260270200,67600,67600,67600,67600,0
|
|
20240508,174700,2260270200,67600,67600,67600,67600,0
|
|
20240508,174600,2260270200,67600,67600,67600,67600,0
|
|
20240508,174500,2260270200,67600,67600,67600,67600,0
|
|
20240508,174400,2260270200,67600,67600,67600,67600,0
|
|
20240508,174300,2260270200,67600,67600,67600,67600,0
|
|
20240508,174200,2260270200,67600,67600,67600,67600,0
|
|
20240508,174100,2260270200,67600,67600,67600,67600,0
|
|
20240508,174000,2260270200,67600,67600,67600,67600,0
|
|
20240508,173900,2260270200,67600,67600,67600,67600,0
|
|
20240508,173800,2260270200,67600,67600,67600,67600,0
|
|
20240508,173700,2260270200,67600,67600,67600,67600,0
|
|
20240508,173600,2260270200,67600,67600,67600,67600,0
|
|
20240508,173500,2260270200,67600,67600,67600,67600,0
|
|
20240508,173400,2260270200,67600,67600,67600,67600,0
|
|
20240508,173300,2260270200,67600,67600,67600,67600,0
|
|
20240508,173200,2260270200,67600,67600,67600,67600,0
|
|
20240508,173100,2260270200,67600,67600,67600,67600,0
|
|
20240508,173000,2260270200,67600,67600,67600,67600,78
|
|
20240508,172900,2260270200,67600,67600,67600,67600,0
|
|
20240508,172800,2260270200,67600,67600,67600,67600,0
|
|
20240508,172700,2260270200,67600,67600,67600,67600,0
|
|
20240508,172600,2260270200,67600,67600,67600,67600,0
|
|
20240508,172500,2260270200,67600,67600,67600,67600,0
|
|
20240508,172400,2260270200,67600,67600,67600,67600,0
|
|
20240508,172300,2260270200,67600,67600,67600,67600,0
|
|
20240508,172200,2260270200,67600,67600,67600,67600,0
|
|
20240508,172100,2260270200,67600,67600,67600,67600,0
|
|
20240508,172000,2260270200,67600,67600,67600,67600,0
|
|
20240508,171900,2260270200,67600,67600,67600,67600,0
|
|
20240508,171800,2260270200,67600,67600,67600,67600,0
|
|
20240508,171700,2260270200,67600,67600,67600,67600,0
|
|
20240508,171600,2260270200,67600,67600,67600,67600,0
|
|
20240508,171500,2260270200,67600,67600,67600,67600,0
|
|
20240508,171400,2260270200,67600,67600,67600,67600,0
|
|
20240508,171300,2260270200,67600,67600,67600,67600,0
|
|
20240508,171200,2260270200,67600,67600,67600,67600,0
|
|
20240508,171100,2260270200,67600,67600,67600,67600,0
|
|
20240508,171000,2260270200,67600,67600,67600,67600,0
|
|
20240508,170900,2260270200,67600,67600,67600,67600,0
|
|
20240508,170800,2260270200,67600,67600,67600,67600,0
|
|
20240508,170700,2260270200,67600,67600,67600,67600,0
|
|
20240508,170600,2260270200,67600,67600,67600,67600,0
|
|
20240508,170500,2260270200,67600,67600,67600,67600,0
|
|
20240508,170400,2260270200,67600,67600,67600,67600,0
|
|
20240508,170300,2260270200,67600,67600,67600,67600,0
|
|
20240508,170200,2260270200,67600,67600,67600,67600,0
|
|
20240508,170100,2260270200,67600,67600,67600,67600,0
|
|
20240508,170000,2260270200,67600,67600,67600,67600,78
|
|
20240508,165900,2260270200,67600,67600,67600,67600,0
|
|
20240508,165800,2260270200,67600,67600,67600,67600,0
|
|
20240508,165700,2260270200,67600,67600,67600,67600,0
|
|
20240508,165600,2260270200,67600,67600,67600,67600,0
|
|
20240508,165500,2260270200,67600,67600,67600,67600,0
|
|
20240508,165400,2260270200,67600,67600,67600,67600,0
|
|
20240508,165300,2260270200,67600,67600,67600,67600,0
|
|
20240508,165200,2260270200,67600,67600,67600,67600,0
|
|
20240508,165100,2260270200,67600,67600,67600,67600,0
|
|
20240508,165000,2260270200,67600,67600,67600,67600,0
|
|
20240508,164900,2260270200,67600,67600,67600,67600,0
|
|
20240508,164800,2260270200,67600,67600,67600,67600,0
|
|
20240508,164700,2260270200,67600,67600,67600,67600,0
|
|
20240508,164600,2260270200,67600,67600,67600,67600,0
|
|
20240508,164500,2260270200,67600,67600,67600,67600,0
|
|
20240508,164400,2260270200,67600,67600,67600,67600,0
|
|
20240508,164300,2260270200,67600,67600,67600,67600,0
|
|
20240508,164200,2260270200,67600,67600,67600,67600,0
|
|
20240508,164100,2260270200,67600,67600,67600,67600,0
|
|
20240508,164000,2260270200,67600,67600,67600,67600,0
|
|
20240508,163900,2260270200,67600,67600,67600,67600,0
|
|
20240508,163800,2260270200,67600,67600,67600,67600,0
|
|
20240508,163700,2260270200,67600,67600,67600,67600,0
|
|
20240508,163600,2260270200,67600,67600,67600,67600,0
|
|
20240508,163500,2260270200,67600,67600,67600,67600,0
|
|
20240508,163400,2260270200,67600,67600,67600,67600,0
|
|
20240508,163300,2260270200,67600,67600,67600,67600,0
|
|
20240508,163200,2260270200,67600,67600,67600,67600,0
|
|
20240508,163100,2260270200,67600,67600,67600,67600,0
|
|
20240508,163000,2260270200,67600,67600,67600,67600,78
|
|
20240508,162900,2260270200,67600,67600,67600,67600,0
|
|
20240508,162800,2260270200,67600,67600,67600,67600,0
|
|
20240508,162700,2260270200,67600,67600,67600,67600,0
|
|
20240508,162600,2260270200,67600,67600,67600,67600,0
|
|
20240508,162500,2260270200,67600,67600,67600,67600,0
|
|
20240508,162400,2260270200,67600,67600,67600,67600,0
|
|
20240508,162300,2260270200,67600,67600,67600,67600,0
|
|
20240508,162200,2260270200,67600,67600,67600,67600,0
|
|
20240508,162100,2260270200,67600,67600,67600,67600,0
|
|
20240508,162000,2260270200,67600,67600,67600,67600,0
|
|
20240508,161900,2260270200,67600,67600,67600,67600,0
|
|
20240508,161800,2260270200,67600,67600,67600,67600,0
|
|
20240508,161700,2260270200,67600,67600,67600,67600,0
|
|
20240508,161600,2260270200,67600,67600,67600,67600,0
|
|
20240508,161500,2260270200,67600,67600,67600,67600,0
|
|
20240508,161400,2260270200,67600,67600,67600,67600,0
|
|
20240508,161300,2260270200,67600,67600,67600,67600,0
|
|
20240508,161200,2260270200,67600,67600,67600,67600,0
|
|
20240508,161100,2260270200,67600,67600,67600,67600,0
|
|
20240508,161000,2260270200,67600,67600,67600,67600,0
|
|
20240508,160900,2260270200,67600,67600,67600,67600,0
|
|
20240508,160800,2260270200,67600,67600,67600,67600,0
|
|
20240508,160700,2260270200,67600,67600,67600,67600,0
|
|
20240508,160600,2260270200,67600,67600,67600,67600,0
|
|
20240508,160500,2260270200,67600,67600,67600,67600,0
|
|
20240508,160400,2260270200,67600,67600,67600,67600,0
|
|
20240508,160300,2260270200,67600,67600,67600,67600,0
|
|
20240508,160200,2260270200,67600,67600,67600,67600,0
|
|
20240508,160100,2260270200,67600,67600,67600,67600,0
|
|
20240508,160000,2260270200,67600,67600,67600,67600,78
|
|
20240508,155900,2260270200,67600,67600,67600,67600,0
|
|
20240508,155800,2260270200,67600,67600,67600,67600,0
|
|
20240508,155700,2260270200,67600,67600,67600,67600,0
|
|
20240508,155600,2260270200,67600,67600,67600,67600,0
|
|
20240508,155500,2260270200,67600,67600,67600,67600,0
|
|
20240508,155400,2260270200,67600,67600,67600,67600,0
|
|
20240508,155300,2260270200,67600,67600,67600,67600,0
|
|
20240508,155200,2260270200,67600,67600,67600,67600,0
|
|
20240508,155100,2260270200,67600,67600,67600,67600,0
|
|
20240508,155000,2260270200,67600,67600,67600,67600,0
|
|
20240508,154900,2260270200,67600,67600,67600,67600,0
|
|
20240508,154800,2260270200,67600,67600,67600,67600,0
|
|
20240508,154700,2260270200,67600,67600,67600,67600,0
|
|
20240508,154600,2260270200,67600,67600,67600,67600,0
|
|
20240508,154500,2260270200,67600,67600,67600,67600,0
|
|
20240508,154400,2260270200,67600,67600,67600,67600,0
|
|
20240508,154300,2260270200,67600,67600,67600,67600,0
|
|
20240508,154200,2260270200,67600,67600,67600,67600,0
|
|
20240508,154100,2260270200,67600,67600,67600,67600,0
|
|
20240508,154000,2260270200,67600,67600,67600,67600,0
|
|
20240508,153900,2260270200,67600,67600,67600,67600,0
|
|
20240508,153800,2260270200,67600,67600,67600,67600,0
|
|
20240508,153700,2260270200,67600,67600,67600,67600,0
|
|
20240508,153600,2260270200,67600,67600,67600,67600,0
|
|
20240508,153500,2260270200,67600,67600,67600,67600,0
|
|
20240508,153400,2260270200,67600,67600,67600,67600,0
|
|
20240508,153300,2260270200,67600,67600,67600,67600,0
|
|
20240508,153200,2260270200,67600,67600,67600,67600,0
|
|
20240508,153100,2260270200,67600,67600,67600,67600,0
|
|
20240508,153000,2260270200,67600,67600,67600,67600,156
|
|
20240508,152900,2254997400,67700,67700,67700,67700,0
|
|
20240508,152800,2254997400,67700,67700,67700,67700,0
|
|
20240508,152700,2254997400,67700,67700,67700,67700,0
|
|
20240508,152600,2254997400,67700,67700,67700,67700,0
|
|
20240508,152500,2254997400,67700,67700,67700,67700,0
|
|
20240508,152400,2254997400,67700,67700,67700,67700,0
|
|
20240508,152300,2254997400,67700,67700,67700,67700,0
|
|
20240508,152200,2254997400,67700,67700,67700,67700,0
|
|
20240508,152100,2254997400,67700,67700,67700,67700,0
|
|
20240508,152000,2254997400,67700,67700,67700,67700,0
|
|
20240508,151900,2254997400,67700,67700,67800,67600,60
|
|
20240508,151800,2250931000,67800,67700,67800,67700,18
|
|
20240508,151700,2249712200,67800,67700,67800,67700,31
|
|
20240508,151600,2247613200,67700,67700,67800,67700,9
|
|
20240508,151500,2247003700,67700,67700,67800,67700,81
|
|
20240508,151400,2241512600,67700,67700,67700,67700,2
|
|
20240508,151300,2241377200,67800,67700,67800,67700,18
|
|
20240508,151200,2240158500,67700,67700,67700,67700,1
|
|
20240508,151100,2240090800,67700,67700,67800,67700,69
|
|
20240508,151000,2235413200,67600,67700,67800,67600,86
|
|
20240508,150900,2229587600,67800,67800,67800,67800,6
|
|
20240508,150800,2229180800,67800,67800,67900,67700,107
|
|
20240508,150700,2221916700,67700,67700,67700,67700,1
|
|
20240508,150600,2221849000,67700,67600,67900,67600,1333
|
|
20240508,150500,2131367400,67600,67700,67700,67600,27
|
|
20240508,150400,2129539600,67700,67700,67700,67700,125
|
|
20240508,150300,2121077100,67700,67800,67800,67700,98
|
|
20240508,150200,2114433300,67700,67700,67700,67700,3
|
|
20240508,150100,2114230200,67700,67700,67700,67600,83
|
|
20240508,150000,2108611300,67600,67600,67700,67600,34
|
|
20240508,145900,2106309800,67700,67600,67700,67600,24
|
|
20240508,145800,2104686400,67600,67600,67700,67600,27
|
|
20240508,145700,2102860200,67600,67600,67600,67600,16
|
|
20240508,145600,2101778600,67600,67700,67700,67600,47
|
|
20240508,145500,2098597400,67700,67700,67700,67700,9
|
|
20240508,145400,2097988100,67700,67600,67700,67600,17
|
|
20240508,145300,2096837300,67600,67600,67800,67600,21
|
|
20240508,145200,2095416900,67600,67600,67700,67600,8
|
|
20240508,145100,2094876000,67600,67600,67700,67600,16
|
|
20240508,145000,2093794200,67600,67600,67700,67600,16
|
|
20240508,144900,2092712500,67600,67600,67800,67600,68
|
|
20240508,144800,2088109400,67600,67600,67600,67500,19
|
|
20240508,144700,2086825300,67500,67500,67600,67500,17
|
|
20240508,144600,2085677600,67500,67500,67600,67500,6
|
|
20240508,144500,2085272500,67500,67500,67500,67500,17
|
|
20240508,144400,2084125000,67500,67500,67500,67500,17
|
|
20240508,144300,2082977500,67500,67600,67600,67500,29
|
|
20240508,144200,2081017600,67400,67800,67800,67400,1362
|
|
20240508,144100,1989034900,67800,67700,67800,67700,19
|
|
20240508,144000,1987748200,67700,67700,67700,67700,7
|
|
20240508,143900,1987274300,67700,67700,67900,67700,18
|
|
20240508,143800,1986055300,67700,67800,67800,67700,17
|
|
20240508,143700,1984903200,67700,67600,67900,67600,10
|
|
20240508,143600,1984226100,67600,67700,67900,67600,170
|
|
20240508,143500,1972714600,67600,67600,67700,67600,60
|
|
20240508,143400,1968653100,67500,67700,67700,67500,523
|
|
20240508,143300,1933286100,67700,67700,67800,67700,48
|
|
20240508,143200,1930032500,67700,67700,67700,67700,1
|
|
20240508,143100,1929964800,67700,67700,67700,67700,2
|
|
20240508,143000,1929829400,67700,67800,67800,67700,6
|
|
20240508,142900,1929422700,67700,67700,67700,67700,1
|
|
20240508,142800,1929355000,67700,67700,67700,67700,2
|
|
20240508,142700,1929219600,67700,67700,67700,67700,3
|
|
20240508,142600,1929016500,67700,67700,67800,67700,22
|
|
20240508,142500,1927525100,67700,67700,67700,67700,2
|
|
20240508,142400,1927389700,67700,67700,67700,67700,1
|
|
20240508,142300,1927322000,67700,67800,67800,67700,56
|
|
20240508,142200,1923525400,67700,67700,67700,67700,2
|
|
20240508,142100,1923390000,67700,67700,67700,67700,1
|
|
20240508,142000,1923322300,67700,67700,67700,67700,3
|
|
20240508,141900,1923119200,67600,67600,67600,67600,3
|
|
20240508,141800,1922916400,67600,67600,67600,67600,0
|
|
20240508,141700,1922916400,67600,67600,67600,67600,2
|
|
20240508,141600,1922781200,67600,67500,67600,67500,3
|
|
20240508,141500,1922578500,67500,67600,67600,67500,70
|
|
20240508,141400,1917846900,67500,67700,67700,67500,890
|
|
20240508,141300,1857728700,67700,67700,67700,67700,4
|
|
20240508,141200,1857457900,67700,67700,67700,67700,1
|
|
20240508,141100,1857390200,67700,67700,67700,67700,1
|
|
20240508,141000,1857322500,67700,67700,67700,67700,2
|
|
20240508,140900,1857187100,67700,67700,67700,67700,1
|
|
20240508,140800,1857119400,67700,67700,67700,67700,2
|
|
20240508,140700,1856984000,67700,67700,67700,67700,1
|
|
20240508,140600,1856916300,67700,67700,68000,67700,93
|
|
20240508,140500,1850598400,67700,67700,67700,67700,2
|
|
20240508,140400,1850463000,67700,67700,67700,67700,2
|
|
20240508,140300,1850327600,67800,67700,67800,67700,2
|
|
20240508,140200,1850192100,67700,67700,67800,67700,33
|
|
20240508,140100,1847955000,67700,67700,67700,67700,3
|
|
20240508,140000,1847751900,67700,67700,67700,67700,3
|
|
20240508,135900,1847548800,67700,67700,67700,67700,4
|
|
20240508,135800,1847278000,67700,67700,67900,67700,91
|
|
20240508,135700,1841106900,67700,67700,67700,67700,2
|
|
20240508,135600,1840971500,67700,67700,67700,67700,2
|
|
20240508,135500,1840836100,67700,67700,67700,67700,1
|
|
20240508,135400,1840768400,67700,67600,67700,67600,8
|
|
20240508,135300,1840227100,67600,67600,67600,67600,2
|
|
20240508,135200,1840091900,67500,67500,67500,67500,2
|
|
20240508,135100,1839956900,67600,67500,67600,67500,3
|
|
20240508,135000,1839754300,67500,67500,67500,67500,0
|
|
20240508,134900,1839754300,67500,67500,67600,67500,450
|
|
20240508,134800,1809377600,67500,67600,67600,67500,546
|
|
20240508,134700,1772469700,67600,67600,67600,67600,0
|
|
20240508,134600,1772469700,67600,67600,67600,67600,1
|
|
20240508,134500,1772402100,67600,67600,67600,67600,0
|
|
20240508,134400,1772402100,67600,67600,67600,67600,0
|
|
20240508,134300,1772402100,67600,67600,67600,67600,0
|
|
20240508,134200,1772402100,67600,67600,67600,67600,1
|
|
20240508,134100,1772334500,67600,67800,67900,67600,110
|
|
20240508,134000,1764872100,67700,67700,67700,67700,1
|
|
20240508,133900,1764804400,67600,67600,67600,67600,0
|
|
20240508,133800,1764804400,67600,67700,67700,67600,34
|
|
20240508,133700,1762502700,67800,67800,67800,67800,0
|
|
20240508,133600,1762502700,67800,67800,67800,67800,16
|
|
20240508,133500,1761417900,67700,67700,67700,67700,0
|
|
20240508,133400,1761417900,67700,67700,67700,67700,2
|
|
20240508,133300,1761282500,67600,67600,67600,67600,1
|
|
20240508,133200,1761214900,67600,67800,67800,67600,94
|
|
20240508,133100,1754843200,67600,67600,67600,67600,1
|
|
20240508,133000,1754775600,67600,67700,67700,67600,61
|
|
20240508,132900,1750646400,67600,67600,67600,67600,0
|
|
20240508,132800,1750646400,67600,67600,67600,67600,0
|
|
20240508,132700,1750646400,67600,67600,67700,67600,58
|
|
20240508,132600,1746725400,67700,67800,67800,67700,165
|
|
20240508,132500,1735539900,67700,67800,67800,67700,35
|
|
20240508,132400,1733167200,67800,67800,67800,67800,3
|
|
20240508,132300,1732963800,67800,67800,67800,67800,1
|
|
20240508,132200,1732896000,67600,67600,67600,67600,3
|
|
20240508,132100,1732693200,67600,67700,67700,67600,367
|
|
20240508,132000,1707847400,67700,67700,67700,67700,1
|
|
20240508,131900,1707779700,67700,67700,67700,67700,0
|
|
20240508,131800,1707779700,67700,67700,67700,67700,0
|
|
20240508,131700,1707779700,67700,67700,67700,67700,0
|
|
20240508,131600,1707779700,67700,67700,67800,67700,39
|
|
20240508,131500,1705135900,67800,67800,67800,67800,2
|
|
20240508,131400,1705000300,67800,67800,67800,67800,0
|
|
20240508,131300,1705000300,67800,67800,67800,67800,0
|
|
20240508,131200,1705000300,67800,67800,67800,67800,1
|
|
20240508,131100,1704932500,67700,67700,67700,67700,1
|
|
20240508,131000,1704864800,67700,67700,67700,67700,0
|
|
20240508,130900,1704864800,67700,67800,67800,67700,57
|
|
20240508,130800,1701000700,67800,67800,67800,67800,0
|
|
20240508,130700,1701000700,67800,67800,67800,67800,5
|
|
20240508,130600,1700661700,67800,67800,67800,67800,0
|
|
20240508,130500,1700661700,67800,67800,67800,67800,1
|
|
20240508,130400,1700593900,67800,67800,67800,67800,5
|
|
20240508,130300,1700254900,67800,67800,67800,67800,0
|
|
20240508,130200,1700254900,67800,67800,67800,67800,0
|
|
20240508,130100,1700254900,67800,67800,67800,67800,0
|
|
20240508,130000,1700254900,67800,67800,67800,67800,1
|
|
20240508,125900,1700187100,67800,67800,67800,67800,0
|
|
20240508,125800,1700187100,67800,67800,67800,67800,0
|
|
20240508,125700,1700187100,67800,67800,67800,67800,0
|
|
20240508,125600,1700187100,67800,67800,67800,67800,1
|
|
20240508,125500,1700119300,67800,67800,67800,67800,0
|
|
20240508,125400,1700119300,67800,67800,67800,67800,1
|
|
20240508,125300,1700051500,67800,67800,67800,67800,0
|
|
20240508,125200,1700051500,67800,67800,67800,67800,26
|
|
20240508,125100,1698288700,67700,67700,67700,67700,0
|
|
20240508,125000,1698288700,67700,67700,67700,67700,0
|
|
20240508,124900,1698288700,67700,67800,67800,67700,6
|
|
20240508,124800,1697882000,67800,67900,67900,67800,19
|
|
20240508,124700,1696592100,67800,67800,67800,67800,18
|
|
20240508,124600,1695371700,67700,67700,67700,67700,0
|
|
20240508,124500,1695371700,67700,67800,67800,67700,28
|
|
20240508,124400,1693473700,67700,67700,67700,67600,35
|
|
20240508,124300,1691104500,67700,67700,67700,67700,0
|
|
20240508,124200,1691104500,67700,67700,67700,67600,26
|
|
20240508,124100,1689344400,67600,67600,67600,67600,1
|
|
20240508,124000,1689276800,67700,67700,67700,67700,2
|
|
20240508,123900,1689141400,67600,67600,67600,67600,0
|
|
20240508,123800,1689141400,67600,67700,67700,67600,42
|
|
20240508,123700,1686298300,67600,67600,67600,67600,0
|
|
20240508,123600,1686298300,67600,67600,67600,67600,0
|
|
20240508,123500,1686298300,67600,67600,67700,67500,29
|
|
20240508,123400,1684336400,67500,67500,67500,67500,1
|
|
20240508,123300,1684268900,67600,67600,67600,67600,0
|
|
20240508,123200,1684268900,67600,67600,67600,67600,0
|
|
20240508,123100,1684268900,67600,67500,67600,67500,36
|
|
20240508,123000,1681836600,67600,67700,67700,67400,1594
|
|
20240508,122900,1574172600,67800,67700,67800,67700,4
|
|
20240508,122800,1573901600,67700,67700,67700,67700,2
|
|
20240508,122700,1573766200,67700,67600,67700,67600,25
|
|
20240508,122600,1572074300,67600,67800,67800,67500,1042
|
|
20240508,122500,1501592900,67900,67900,67900,67900,0
|
|
20240508,122400,1501592900,67900,67900,67900,67900,2
|
|
20240508,122300,1501457100,67700,67700,67700,67600,9
|
|
20240508,122200,1500847900,67600,67700,67700,67500,941
|
|
20240508,122100,1437167200,67700,67700,67700,67700,0
|
|
20240508,122000,1437167200,67700,67700,67700,67600,115
|
|
20240508,121900,1429382700,67600,67700,67700,67600,223
|
|
20240508,121800,1414300000,67700,67700,67700,67700,0
|
|
20240508,121700,1414300000,67700,67700,67700,67700,0
|
|
20240508,121600,1414300000,67700,67700,67700,67700,0
|
|
20240508,121500,1414300000,67700,67700,67700,67700,0
|
|
20240508,121400,1414300000,67700,67700,67700,67700,1
|
|
20240508,121300,1414232300,67700,67700,67700,67700,0
|
|
20240508,121200,1414232300,67700,67700,67700,67700,1
|
|
20240508,121100,1414164600,67600,67600,67600,67600,0
|
|
20240508,121000,1414164600,67600,67700,67700,67600,99
|
|
20240508,120900,1407463200,67600,67600,67600,67500,976
|
|
20240508,120800,1341488500,67600,67800,67800,67600,43
|
|
20240508,120700,1338574000,67800,67800,67800,67800,2
|
|
20240508,120600,1338438400,67500,67500,67500,67500,4
|
|
20240508,120500,1338168400,67500,67500,67800,67500,432
|
|
20240508,120400,1308963800,67500,67700,67700,67500,731
|
|
20240508,120300,1259541300,67700,67800,68000,67700,3
|
|
20240508,120200,1259337800,67600,67600,67600,67600,3
|
|
20240508,120100,1259135000,67600,67700,67800,67500,497
|
|
20240508,120000,1225522900,67800,67800,67800,67800,0
|
|
20240508,115900,1225522900,67800,67800,67800,67700,27
|
|
20240508,115800,1223692400,67700,67900,67900,67600,464
|
|
20240508,115700,1192316800,67700,67700,67700,67700,1
|
|
20240508,115600,1192249100,67600,67600,67600,67600,0
|
|
20240508,115500,1192249100,67600,67600,67600,67600,1
|
|
20240508,115400,1192181500,67600,67700,67700,67600,92
|
|
20240508,115300,1185953400,67600,67900,67900,67500,1014
|
|
20240508,115200,1117363400,67800,67900,67900,67800,2
|
|
20240508,115100,1117227700,67700,68000,68000,67600,443
|
|
20240508,115000,1087237000,67900,67900,67900,67900,3
|
|
20240508,114900,1087033300,67800,67800,67800,67800,13
|
|
20240508,114800,1086151900,67600,67800,67800,67600,950
|
|
20240508,114700,1021850800,67600,67800,67900,67600,565
|
|
20240508,114600,983582500,67800,67900,67900,67700,571
|
|
20240508,114500,944865100,68000,68000,68000,68000,0
|
|
20240508,114400,944865100,68000,68000,68000,68000,4
|
|
20240508,114300,944593100,67800,67800,68000,67800,180
|
|
20240508,114200,932377500,67700,67800,67800,67600,816
|
|
20240508,114100,877125300,67800,67900,67900,67800,333
|
|
20240508,114000,854537000,67900,67900,68000,67900,133
|
|
20240508,113900,845506000,67900,67800,67900,67700,66
|
|
20240508,113800,841031300,67800,67800,67800,67700,40
|
|
20240508,113700,838320100,67800,68000,68000,67700,509
|
|
20240508,113600,803799300,68000,68000,68000,68000,1
|
|
20240508,113500,803731300,68000,68100,68100,67900,84
|
|
20240508,113400,798019400,68100,67800,68100,67800,354
|
|
20240508,113300,773967200,67800,67900,67900,67700,475
|
|
20240508,113200,741787500,67800,67800,67800,67800,0
|
|
20240508,113100,741787500,67800,67900,67900,67800,96
|
|
20240508,113000,735278600,67700,68000,68000,67700,345
|
|
20240508,112900,711876900,67800,67900,67900,67700,1233
|
|
20240508,112800,628345800,68000,68000,68000,67800,641
|
|
20240508,112700,584833300,68000,68000,68000,68000,0
|
|
20240508,112600,584833300,68000,68100,68200,68000,646
|
|
20240508,112500,540880400,68100,68300,68300,68000,585
|
|
20240508,112400,501032600,68300,68500,68500,68300,461
|
|
20240508,112300,469496900,68800,68800,68800,68800,0
|
|
20240508,112200,469496900,68800,68500,68800,68500,31
|
|
20240508,112100,467364400,68800,68700,68800,68700,22
|
|
20240508,112000,465852500,68700,68500,68700,68500,20
|
|
20240508,111900,464480500,68500,68500,68500,68500,26
|
|
20240508,111800,462699500,68500,68500,68500,68500,0
|
|
20240508,111700,462699500,68500,68500,68500,68500,0
|
|
20240508,111600,462699500,68500,68500,68500,68400,38
|
|
20240508,111500,460096600,68500,68400,68500,68400,342
|
|
20240508,111400,436670700,68400,68400,68400,68400,5
|
|
20240508,111300,436328700,68400,68400,68400,68400,0
|
|
20240508,111200,436328700,68400,68400,68400,68400,0
|
|
20240508,111100,436328700,68400,68400,68400,68400,1
|
|
20240508,111000,436260300,68500,68500,68500,68500,1
|
|
20240508,110900,436191800,68500,68500,68500,68500,0
|
|
20240508,110800,436191800,68500,68500,68500,68500,0
|
|
20240508,110700,436191800,68500,68500,68500,68500,1
|
|
20240508,110600,436123300,68400,68400,68400,68400,1
|
|
20240508,110500,436054900,68400,68400,68400,68400,0
|
|
20240508,110400,436054900,68400,68400,68400,68400,6
|
|
20240508,110300,435644500,68400,68400,68400,68400,9
|
|
20240508,110200,435028900,68400,68400,68400,68400,0
|
|
20240508,110100,435028900,68400,68400,68400,68400,0
|
|
20240508,110000,435028900,68400,68400,68400,68300,26
|
|
20240508,105900,433250600,68500,68500,68500,68500,0
|
|
20240508,105800,433250600,68500,68500,68500,68500,0
|
|
20240508,105700,433250600,68500,68500,68500,68500,1
|
|
20240508,105600,433182100,68500,68500,68500,68500,8
|
|
20240508,105500,432634100,68300,68300,68300,68300,1
|
|
20240508,105400,432565800,68300,68300,68300,68300,0
|
|
20240508,105300,432565800,68300,68300,68300,68300,0
|
|
20240508,105200,432565800,68300,68300,68300,68300,0
|
|
20240508,105100,432565800,68300,68300,68300,68300,0
|
|
20240508,105000,432565800,68300,68300,68300,68300,0
|
|
20240508,104900,432565800,68300,68300,68300,68300,0
|
|
20240508,104800,432565800,68300,68300,68300,68300,0
|
|
20240508,104700,432565800,68300,68300,68300,68300,0
|
|
20240508,104600,432565800,68300,68300,68300,68300,0
|
|
20240508,104500,432565800,68300,68300,68300,68300,0
|
|
20240508,104400,432565800,68300,68300,68300,68300,0
|
|
20240508,104300,432565800,68300,68300,68300,68300,0
|
|
20240508,104200,432565800,68300,68300,68300,68300,0
|
|
20240508,104100,432565800,68300,68300,68300,68300,0
|
|
20240508,104000,432565800,68300,68300,68300,68300,2
|
|
20240508,103900,432429200,68400,68400,68400,68400,0
|
|
20240508,103800,432429200,68400,68400,68400,68300,178
|
|
20240508,103700,420254700,68400,68400,68400,68400,1
|
|
20240508,103600,420186300,68400,68400,68400,68400,10
|
|
20240508,103500,419502300,68300,68300,68300,68300,0
|
|
20240508,103400,419502300,68300,68300,68300,68300,0
|
|
20240508,103300,419502300,68300,68300,68300,68200,29
|
|
20240508,103200,417521700,68200,68200,68200,68200,0
|
|
20240508,103100,417521700,68200,68200,68200,68200,0
|
|
20240508,103000,417521700,68200,68200,68200,68200,0
|
|
20240508,102900,417521700,68200,68200,68200,68100,223
|
|
20240508,102800,402314000,68200,68200,68200,68200,0
|
|
20240508,102700,402314000,68200,68200,68200,68200,0
|
|
20240508,102600,402314000,68200,68200,68200,68200,1
|
|
20240508,102500,402245800,68200,68200,68200,68200,4
|
|
20240508,102400,401973000,68200,68200,68200,68200,0
|
|
20240508,102300,401973000,68200,68200,68200,68200,0
|
|
20240508,102200,401973000,68200,68200,68200,68200,0
|
|
20240508,102100,401973000,68200,68300,68300,68200,72
|
|
20240508,102000,397056200,68300,68300,68300,68300,3
|
|
20240508,101900,396851300,68300,68300,68300,68300,0
|
|
20240508,101800,396851300,68300,68400,68400,68300,33
|
|
20240508,101700,394594600,68400,68400,68400,68400,0
|
|
20240508,101600,394594600,68400,68400,68400,68400,1
|
|
20240508,101500,394526200,68400,68400,68400,68400,1
|
|
20240508,101400,394457800,68400,68400,68400,68400,0
|
|
20240508,101300,394457800,68400,68400,68400,68400,12
|
|
20240508,101200,393637000,68300,68300,68300,68300,0
|
|
20240508,101100,393637000,68300,68300,68300,68300,0
|
|
20240508,101000,393637000,68300,68300,68300,68300,0
|
|
20240508,100900,393637000,68300,68300,68300,68300,5
|
|
20240508,100800,393295500,68300,68300,68300,68300,0
|
|
20240508,100700,393295500,68300,68300,68300,68300,0
|
|
20240508,100600,393295500,68300,68300,68300,68300,0
|
|
20240508,100500,393295500,68300,68300,68300,68300,1
|
|
20240508,100400,393227200,68300,68400,68500,68200,362
|
|
20240508,100300,368464500,68300,68300,68300,68300,1
|
|
20240508,100200,368396200,68200,68200,68200,68200,0
|
|
20240508,100100,368396200,68200,68100,68200,68000,415
|
|
20240508,100000,340135500,68100,68100,68100,68100,3
|
|
20240508,095900,339931200,68000,68000,68000,68000,41
|
|
20240508,095800,337143200,67900,67900,68000,67900,39
|
|
20240508,095700,334492300,67900,68000,68000,67900,155
|
|
20240508,095600,323952800,67900,67900,67900,67900,0
|
|
20240508,095500,323952800,67900,67900,67900,67900,0
|
|
20240508,095400,323952800,67900,67900,67900,67900,0
|
|
20240508,095300,323952800,67900,67900,67900,67900,0
|
|
20240508,095200,323952800,67900,67900,67900,67900,0
|
|
20240508,095100,323952800,67900,68000,68000,67900,218
|
|
20240508,095000,309130600,67900,67900,67900,67800,51
|
|
20240508,094900,305667800,67900,67900,67900,67900,9
|
|
20240508,094800,305056700,67900,67900,67900,67900,66
|
|
20240508,094700,300575300,67900,67900,67900,67900,70
|
|
20240508,094600,295822300,67800,67800,67800,67800,45
|
|
20240508,094500,292771300,67800,67800,67800,67800,4
|
|
20240508,094400,292500100,67800,67900,67900,67800,52
|
|
20240508,094300,288970700,67900,67800,68000,67700,641
|
|
20240508,094200,245442500,67800,68100,68100,67800,1020
|
|
20240508,094100,176164300,68100,68100,68100,68100,0
|
|
20240508,094000,176164300,68100,68100,68100,68100,1
|
|
20240508,093900,176096200,68000,68200,68200,68000,42
|
|
20240508,093800,173232400,68000,68200,68200,68000,235
|
|
20240508,093700,157250600,68200,68200,68200,68200,25
|
|
20240508,093600,155545600,68100,68100,68100,68100,0
|
|
20240508,093500,155545600,68100,68100,68100,68000,19
|
|
20240508,093400,154251800,68300,68300,68300,68300,0
|
|
20240508,093300,154251800,68300,68300,68300,68300,2
|
|
20240508,093200,154115200,68200,68200,68200,68200,2
|
|
20240508,093100,153978800,68200,68100,68200,68100,19
|
|
20240508,093000,152683400,68100,68100,68100,68100,1
|
|
20240508,092900,152615300,68000,68000,68000,68000,0
|
|
20240508,092800,152615300,68000,68000,68000,68000,4
|
|
20240508,092700,152343300,68000,68000,68000,68000,35
|
|
20240508,092600,149963300,68000,68200,68200,67800,1094
|
|
20240508,092500,75668800,68300,68300,68300,68300,1
|
|
20240508,092400,75600500,68300,68300,68300,68300,0
|
|
20240508,092300,75600500,68300,68300,68300,68300,1
|
|
20240508,092200,75532200,68300,68300,68300,68300,1
|
|
20240508,092100,75463900,68100,68100,68100,68100,3
|
|
20240508,092000,75259600,68100,68100,68100,68100,0
|
|
20240508,091900,75259600,68100,68100,68100,68100,0
|
|
20240508,091800,75259600,68100,68200,68200,68100,82
|
|
20240508,091700,69668000,68200,68200,68200,68200,97
|
|
20240508,091600,63052600,68100,68200,68200,68100,39
|
|
20240508,091500,60395200,68100,68200,68300,68100,110
|
|
20240508,091400,52885700,68100,68500,68500,68100,554
|
|
20240508,091300,15042100,68700,68700,68700,68700,0
|
|
20240508,091200,15042100,68700,68700,68700,68700,0
|
|
20240508,091100,15042100,68700,68700,68700,68700,0
|
|
20240508,091000,15042100,68700,68400,68700,68400,2
|
|
20240508,090900,14905000,68600,68600,68600,68600,7
|
|
20240508,090800,14424800,68500,68500,68500,68500,0
|
|
20240508,090700,14424800,68500,68500,68500,68500,1
|
|
20240508,090600,14356300,68500,68500,68500,68500,0
|
|
20240508,090500,14356300,68500,68500,68500,68500,0
|
|
20240508,090400,14356300,68500,68500,68500,68500,0
|
|
20240508,090300,14356300,68500,68500,68500,68500,1
|
|
20240508,090200,14287800,68400,68400,68400,68400,8
|
|
20240508,090100,13740600,68500,68400,68500,68300,33
|
|
20240508,090000,11486300,68800,68300,68800,68300,168
|