649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194600,80916000,67100,67100,67100,67100,19
|
|
20240508,194500,80916000,67100,67100,67100,67100,0
|
|
20240508,194400,80916000,67100,67100,67100,67100,0
|
|
20240508,194300,80916000,67100,67100,67100,67100,0
|
|
20240508,194200,80916000,67100,67100,67100,67100,0
|
|
20240508,194100,80916000,67100,67100,67100,67100,0
|
|
20240508,194000,80916000,67100,67100,67100,67100,0
|
|
20240508,193900,80916000,67100,67100,67100,67100,0
|
|
20240508,193800,80916000,67100,67100,67100,67100,0
|
|
20240508,193700,80916000,67100,67100,67100,67100,0
|
|
20240508,193600,80916000,67100,67100,67100,67100,0
|
|
20240508,193500,80916000,67100,67100,67100,67100,0
|
|
20240508,193400,80916000,67100,67100,67100,67100,0
|
|
20240508,193300,80916000,67100,67100,67100,67100,0
|
|
20240508,193200,80916000,67100,67100,67100,67100,0
|
|
20240508,193100,80916000,67100,67100,67100,67100,0
|
|
20240508,193000,80916000,67100,67100,67100,67100,0
|
|
20240508,192900,80916000,67100,67100,67100,67100,0
|
|
20240508,192800,80916000,67100,67100,67100,67100,0
|
|
20240508,192700,80916000,67100,67100,67100,67100,0
|
|
20240508,192600,80916000,67100,67100,67100,67100,0
|
|
20240508,192500,80916000,67100,67100,67100,67100,0
|
|
20240508,192400,80916000,67100,67100,67100,67100,0
|
|
20240508,192300,80916000,67100,67100,67100,67100,0
|
|
20240508,192200,80916000,67100,67100,67100,67100,0
|
|
20240508,192100,80916000,67100,67100,67100,67100,0
|
|
20240508,192000,80916000,67100,67100,67100,67100,0
|
|
20240508,191900,80916000,67100,67100,67100,67100,0
|
|
20240508,191800,80916000,67100,67100,67100,67100,0
|
|
20240508,191700,80916000,67100,67100,67100,67100,0
|
|
20240508,191600,80916000,67100,67100,67100,67100,19
|
|
20240508,191500,80916000,67100,67100,67100,67100,0
|
|
20240508,191400,80916000,67100,67100,67100,67100,0
|
|
20240508,191300,80916000,67100,67100,67100,67100,0
|
|
20240508,191200,80916000,67100,67100,67100,67100,0
|
|
20240508,191100,80916000,67100,67100,67100,67100,0
|
|
20240508,191000,80916000,67100,67100,67100,67100,0
|
|
20240508,190900,80916000,67100,67100,67100,67100,0
|
|
20240508,190800,80916000,67100,67100,67100,67100,0
|
|
20240508,190700,80916000,67100,67100,67100,67100,0
|
|
20240508,190600,80916000,67100,67100,67100,67100,0
|
|
20240508,190500,80916000,67100,67100,67100,67100,0
|
|
20240508,190400,80916000,67100,67100,67100,67100,0
|
|
20240508,190300,80916000,67100,67100,67100,67100,0
|
|
20240508,190200,80916000,67100,67100,67100,67100,0
|
|
20240508,190100,80916000,67100,67100,67100,67100,0
|
|
20240508,190000,80916000,67100,67100,67100,67100,0
|
|
20240508,185900,80916000,67100,67100,67100,67100,0
|
|
20240508,185800,80916000,67100,67100,67100,67100,0
|
|
20240508,185700,80916000,67100,67100,67100,67100,0
|
|
20240508,185600,80916000,67100,67100,67100,67100,0
|
|
20240508,185500,80916000,67100,67100,67100,67100,0
|
|
20240508,185400,80916000,67100,67100,67100,67100,0
|
|
20240508,185300,80916000,67100,67100,67100,67100,0
|
|
20240508,185200,80916000,67100,67100,67100,67100,0
|
|
20240508,185100,80916000,67100,67100,67100,67100,0
|
|
20240508,185000,80916000,67100,67100,67100,67100,0
|
|
20240508,184900,80916000,67100,67100,67100,67100,0
|
|
20240508,184800,80916000,67100,67100,67100,67100,0
|
|
20240508,184700,80916000,67100,67100,67100,67100,0
|
|
20240508,184600,80916000,67100,67100,67100,67100,19
|
|
20240508,184500,80916000,67100,67100,67100,67100,0
|
|
20240508,184400,80916000,67100,67100,67100,67100,0
|
|
20240508,184300,80916000,67100,67100,67100,67100,0
|
|
20240508,184200,80916000,67100,67100,67100,67100,0
|
|
20240508,184100,80916000,67100,67100,67100,67100,0
|
|
20240508,184000,80916000,67100,67100,67100,67100,0
|
|
20240508,183900,80916000,67100,67100,67100,67100,0
|
|
20240508,183800,80916000,67100,67100,67100,67100,0
|
|
20240508,183700,80916000,67100,67100,67100,67100,0
|
|
20240508,183600,80916000,67100,67100,67100,67100,0
|
|
20240508,183500,80916000,67100,67100,67100,67100,0
|
|
20240508,183400,80916000,67100,67100,67100,67100,0
|
|
20240508,183300,80916000,67100,67100,67100,67100,0
|
|
20240508,183200,80916000,67100,67100,67100,67100,0
|
|
20240508,183100,80916000,67100,67100,67100,67100,0
|
|
20240508,183000,80916000,67100,67100,67100,67100,0
|
|
20240508,182900,80916000,67100,67100,67100,67100,0
|
|
20240508,182800,80916000,67100,67100,67100,67100,0
|
|
20240508,182700,80916000,67100,67100,67100,67100,0
|
|
20240508,182600,80916000,67100,67100,67100,67100,0
|
|
20240508,182500,80916000,67100,67100,67100,67100,0
|
|
20240508,182400,80916000,67100,67100,67100,67100,0
|
|
20240508,182300,80916000,67100,67100,67100,67100,0
|
|
20240508,182200,80916000,67100,67100,67100,67100,0
|
|
20240508,182100,80916000,67100,67100,67100,67100,0
|
|
20240508,182000,80916000,67100,67100,67100,67100,0
|
|
20240508,181900,80916000,67100,67100,67100,67100,0
|
|
20240508,181800,80916000,67100,67100,67100,67100,0
|
|
20240508,181700,80916000,67100,67100,67100,67100,0
|
|
20240508,181600,80916000,67100,67100,67100,67100,19
|
|
20240508,181500,80916000,67100,67100,67100,67100,0
|
|
20240508,181400,80916000,67100,67100,67100,67100,0
|
|
20240508,181300,80916000,67100,67100,67100,67100,0
|
|
20240508,181200,80916000,67100,67100,67100,67100,0
|
|
20240508,181100,80916000,67100,67100,67100,67100,0
|
|
20240508,181000,80916000,67100,67100,67100,67100,0
|
|
20240508,180900,80916000,67100,67100,67100,67100,0
|
|
20240508,180800,80916000,67100,67100,67100,67100,0
|
|
20240508,180700,80916000,67100,67100,67100,67100,0
|
|
20240508,180600,80916000,67100,67100,67100,67100,0
|
|
20240508,180500,80916000,67100,67100,67100,67100,0
|
|
20240508,180400,80916000,67100,67100,67100,67100,0
|
|
20240508,180300,80916000,67100,67100,67100,67100,0
|
|
20240508,180200,80916000,67100,67100,67100,67100,0
|
|
20240508,180100,80916000,67100,67100,67100,67100,0
|
|
20240508,180000,80916000,67100,67100,67100,67100,0
|
|
20240508,175900,80916000,67100,67100,67100,67100,0
|
|
20240508,175800,80916000,67100,67100,67100,67100,0
|
|
20240508,175700,80916000,67100,67100,67100,67100,0
|
|
20240508,175600,80916000,67100,67100,67100,67100,0
|
|
20240508,175500,80916000,67100,67100,67100,67100,0
|
|
20240508,175400,80916000,67100,67100,67100,67100,0
|
|
20240508,175300,80916000,67100,67100,67100,67100,0
|
|
20240508,175200,80916000,67100,67100,67100,67100,0
|
|
20240508,175100,80916000,67100,67100,67100,67100,0
|
|
20240508,175000,80916000,67100,67100,67100,67100,0
|
|
20240508,174900,80916000,67100,67100,67100,67100,0
|
|
20240508,174800,80916000,67100,67100,67100,67100,0
|
|
20240508,174700,80916000,67100,67100,67100,67100,0
|
|
20240508,174600,80916000,67100,67100,67100,67100,19
|
|
20240508,174500,80916000,67100,67100,67100,67100,0
|
|
20240508,174400,80916000,67100,67100,67100,67100,0
|
|
20240508,174300,80916000,67100,67100,67100,67100,0
|
|
20240508,174200,80916000,67100,67100,67100,67100,0
|
|
20240508,174100,80916000,67100,67100,67100,67100,0
|
|
20240508,174000,80916000,67100,67100,67100,67100,0
|
|
20240508,173900,80916000,67100,67100,67100,67100,0
|
|
20240508,173800,80916000,67100,67100,67100,67100,0
|
|
20240508,173700,80916000,67100,67100,67100,67100,0
|
|
20240508,173600,80916000,67100,67100,67100,67100,0
|
|
20240508,173500,80916000,67100,67100,67100,67100,0
|
|
20240508,173400,80916000,67100,67100,67100,67100,0
|
|
20240508,173300,80916000,67100,67100,67100,67100,0
|
|
20240508,173200,80916000,67100,67100,67100,67100,0
|
|
20240508,173100,80916000,67100,67100,67100,67100,0
|
|
20240508,173000,80916000,67100,67100,67100,67100,0
|
|
20240508,172900,80916000,67100,67100,67100,67100,0
|
|
20240508,172800,80916000,67100,67100,67100,67100,0
|
|
20240508,172700,80916000,67100,67100,67100,67100,0
|
|
20240508,172600,80916000,67100,67100,67100,67100,0
|
|
20240508,172500,80916000,67100,67100,67100,67100,0
|
|
20240508,172400,80916000,67100,67100,67100,67100,0
|
|
20240508,172300,80916000,67100,67100,67100,67100,0
|
|
20240508,172200,80916000,67100,67100,67100,67100,0
|
|
20240508,172100,80916000,67100,67100,67100,67100,0
|
|
20240508,172000,80916000,67100,67100,67100,67100,0
|
|
20240508,171900,80916000,67100,67100,67100,67100,0
|
|
20240508,171800,80916000,67100,67100,67100,67100,0
|
|
20240508,171700,80916000,67100,67100,67100,67100,0
|
|
20240508,171600,80916000,67100,67100,67100,67100,19
|
|
20240508,171500,80916000,67100,67100,67100,67100,0
|
|
20240508,171400,80916000,67100,67100,67100,67100,0
|
|
20240508,171300,80916000,67100,67100,67100,67100,0
|
|
20240508,171200,80916000,67100,67100,67100,67100,0
|
|
20240508,171100,80916000,67100,67100,67100,67100,0
|
|
20240508,171000,80916000,67100,67100,67100,67100,0
|
|
20240508,170900,80916000,67100,67100,67100,67100,0
|
|
20240508,170800,80916000,67100,67100,67100,67100,0
|
|
20240508,170700,80916000,67100,67100,67100,67100,0
|
|
20240508,170600,80916000,67100,67100,67100,67100,0
|
|
20240508,170500,80916000,67100,67100,67100,67100,0
|
|
20240508,170400,80916000,67100,67100,67100,67100,0
|
|
20240508,170300,80916000,67100,67100,67100,67100,0
|
|
20240508,170200,80916000,67100,67100,67100,67100,0
|
|
20240508,170100,80916000,67100,67100,67100,67100,0
|
|
20240508,170000,80916000,67100,67100,67100,67100,0
|
|
20240508,165900,80916000,67100,67100,67100,67100,0
|
|
20240508,165800,80916000,67100,67100,67100,67100,0
|
|
20240508,165700,80916000,67100,67100,67100,67100,0
|
|
20240508,165600,80916000,67100,67100,67100,67100,0
|
|
20240508,165500,80916000,67100,67100,67100,67100,0
|
|
20240508,165400,80916000,67100,67100,67100,67100,0
|
|
20240508,165300,80916000,67100,67100,67100,67100,0
|
|
20240508,165200,80916000,67100,67100,67100,67100,0
|
|
20240508,165100,80916000,67100,67100,67100,67100,0
|
|
20240508,165000,80916000,67100,67100,67100,67100,0
|
|
20240508,164900,80916000,67100,67100,67100,67100,0
|
|
20240508,164800,80916000,67100,67100,67100,67100,0
|
|
20240508,164700,80916000,67100,67100,67100,67100,0
|
|
20240508,164600,80916000,67100,67100,67100,67100,19
|
|
20240508,164500,80916000,67100,67100,67100,67100,0
|
|
20240508,164400,80916000,67100,67100,67100,67100,0
|
|
20240508,164300,80916000,67100,67100,67100,67100,0
|
|
20240508,164200,80916000,67100,67100,67100,67100,0
|
|
20240508,164100,80916000,67100,67100,67100,67100,0
|
|
20240508,164000,80916000,67100,67100,67100,67100,0
|
|
20240508,163900,80916000,67100,67100,67100,67100,0
|
|
20240508,163800,80916000,67100,67100,67100,67100,0
|
|
20240508,163700,80916000,67100,67100,67100,67100,0
|
|
20240508,163600,80916000,67100,67100,67100,67100,0
|
|
20240508,163500,80916000,67100,67100,67100,67100,0
|
|
20240508,163400,80916000,67100,67100,67100,67100,0
|
|
20240508,163300,80916000,67100,67100,67100,67100,0
|
|
20240508,163200,80916000,67100,67100,67100,67100,0
|
|
20240508,163100,80916000,67100,67100,67100,67100,0
|
|
20240508,163000,80916000,67100,67100,67100,67100,0
|
|
20240508,162900,80916000,67100,67100,67100,67100,0
|
|
20240508,162800,80916000,67100,67100,67100,67100,0
|
|
20240508,162700,80916000,67100,67100,67100,67100,0
|
|
20240508,162600,80916000,67100,67100,67100,67100,0
|
|
20240508,162500,80916000,67100,67100,67100,67100,0
|
|
20240508,162400,80916000,67100,67100,67100,67100,0
|
|
20240508,162300,80916000,67100,67100,67100,67100,0
|
|
20240508,162200,80916000,67100,67100,67100,67100,0
|
|
20240508,162100,80916000,67100,67100,67100,67100,0
|
|
20240508,162000,80916000,67100,67100,67100,67100,0
|
|
20240508,161900,80916000,67100,67100,67100,67100,0
|
|
20240508,161800,80916000,67100,67100,67100,67100,0
|
|
20240508,161700,80916000,67100,67100,67100,67100,0
|
|
20240508,161600,80916000,67100,67100,67100,67100,19
|
|
20240508,161500,80916000,67100,67100,67100,67100,0
|
|
20240508,161400,80916000,67100,67100,67100,67100,0
|
|
20240508,161300,80916000,67100,67100,67100,67100,0
|
|
20240508,161200,80916000,67100,67100,67100,67100,0
|
|
20240508,161100,80916000,67100,67100,67100,67100,0
|
|
20240508,161000,80916000,67100,67100,67100,67100,0
|
|
20240508,160900,80916000,67100,67100,67100,67100,0
|
|
20240508,160800,80916000,67100,67100,67100,67100,0
|
|
20240508,160700,80916000,67100,67100,67100,67100,0
|
|
20240508,160600,80916000,67100,67100,67100,67100,0
|
|
20240508,160500,80916000,67100,67100,67100,67100,0
|
|
20240508,160400,80916000,67100,67100,67100,67100,0
|
|
20240508,160300,80916000,67100,67100,67100,67100,0
|
|
20240508,160200,80916000,67100,67100,67100,67100,0
|
|
20240508,160100,80916000,67100,67100,67100,67100,0
|
|
20240508,160000,80916000,67100,67100,67100,67100,0
|
|
20240508,155900,80916000,67100,67100,67100,67100,0
|
|
20240508,155800,80916000,67100,67100,67100,67100,0
|
|
20240508,155700,80916000,67100,67100,67100,67100,0
|
|
20240508,155600,80916000,67100,67100,67100,67100,0
|
|
20240508,155500,80916000,67100,67100,67100,67100,0
|
|
20240508,155400,80916000,67100,67100,67100,67100,0
|
|
20240508,155300,80916000,67100,67100,67100,67100,0
|
|
20240508,155200,80916000,67100,67100,67100,67100,0
|
|
20240508,155100,80916000,67100,67100,67100,67100,0
|
|
20240508,155000,80916000,67100,67100,67100,67100,0
|
|
20240508,154900,80916000,67100,67100,67100,67100,0
|
|
20240508,154800,80916000,67100,67100,67100,67100,0
|
|
20240508,154700,80916000,67100,67100,67100,67100,0
|
|
20240508,154600,80916000,67100,67100,67100,67100,19
|
|
20240508,154500,80916000,67100,67100,67100,67100,0
|
|
20240508,154400,80916000,67100,67100,67100,67100,0
|
|
20240508,154300,80916000,67100,67100,67100,67100,0
|
|
20240508,154200,80916000,67100,67100,67100,67100,0
|
|
20240508,154100,80916000,67100,67100,67100,67100,0
|
|
20240508,154000,80916000,67100,67100,67100,67100,0
|
|
20240508,153900,80916000,67100,67100,67100,67100,0
|
|
20240508,153800,80916000,67100,67100,67100,67100,0
|
|
20240508,153700,80916000,67100,67100,67100,67100,0
|
|
20240508,153600,80916000,67100,67100,67100,67100,0
|
|
20240508,153500,80916000,67100,67100,67100,67100,0
|
|
20240508,153400,80916000,67100,67100,67100,67100,0
|
|
20240508,153300,80916000,67100,67100,67100,67100,0
|
|
20240508,153200,80916000,67100,67100,67100,67100,0
|
|
20240508,153100,80916000,67100,67100,67100,67100,0
|
|
20240508,153000,80916000,67100,67100,67100,67100,19
|
|
20240508,152900,79641100,67000,67000,67000,67000,0
|
|
20240508,152800,79641100,67000,67000,67000,67000,0
|
|
20240508,152700,79641100,67000,67000,67000,67000,0
|
|
20240508,152600,79641100,67000,67000,67000,67000,0
|
|
20240508,152500,79641100,67000,67000,67000,67000,0
|
|
20240508,152400,79641100,67000,67000,67000,67000,0
|
|
20240508,152300,79641100,67000,67000,67000,67000,0
|
|
20240508,152200,79641100,67000,67000,67000,67000,0
|
|
20240508,152100,79641100,67000,67000,67000,67000,0
|
|
20240508,152000,79641100,67000,67000,67000,67000,0
|
|
20240508,151900,79641100,67000,67000,67000,67000,0
|
|
20240508,151800,79641100,67000,67000,67000,67000,0
|
|
20240508,151700,79641100,67000,67100,67100,67000,6
|
|
20240508,151600,79238600,67000,67100,67100,67000,8
|
|
20240508,151500,78702200,67000,67000,67000,67000,1
|
|
20240508,151400,78635200,66900,66900,66900,66900,0
|
|
20240508,151300,78635200,66900,66900,66900,66900,0
|
|
20240508,151200,78635200,66900,66900,66900,66900,0
|
|
20240508,151100,78635200,66900,66900,66900,66900,0
|
|
20240508,151000,78635200,66900,66900,66900,66900,1
|
|
20240508,150900,78568300,66900,66900,66900,66900,0
|
|
20240508,150800,78568300,66900,66900,66900,66900,0
|
|
20240508,150700,78568300,66900,66900,66900,66900,0
|
|
20240508,150600,78568300,66900,66900,66900,66900,0
|
|
20240508,150500,78568300,66900,66900,66900,66900,0
|
|
20240508,150400,78568300,66900,67100,67100,66900,28
|
|
20240508,150300,76693300,67000,67000,67000,67000,0
|
|
20240508,150200,76693300,67000,67000,67000,67000,2
|
|
20240508,150100,76559300,67000,67000,67000,67000,0
|
|
20240508,150000,76559300,67000,67000,67000,66900,65
|
|
20240508,145900,72204400,67000,67000,67000,67000,0
|
|
20240508,145800,72204400,67000,67000,67000,67000,0
|
|
20240508,145700,72204400,67000,67000,67000,67000,0
|
|
20240508,145600,72204400,67000,67000,67000,67000,0
|
|
20240508,145500,72204400,67000,67000,67000,67000,0
|
|
20240508,145400,72204400,67000,67000,67000,67000,1
|
|
20240508,145300,72137400,67000,67000,67000,67000,5
|
|
20240508,145200,71802400,67000,67000,67000,67000,36
|
|
20240508,145100,69390400,67000,67000,67000,67000,0
|
|
20240508,145000,69390400,67000,67000,67000,67000,30
|
|
20240508,144900,67380400,67000,67000,67000,67000,20
|
|
20240508,144800,66040400,67000,67000,67000,67000,0
|
|
20240508,144700,66040400,67000,67000,67000,67000,10
|
|
20240508,144600,65370400,67000,67000,67000,67000,0
|
|
20240508,144500,65370400,67000,67000,67000,67000,0
|
|
20240508,144400,65370400,67000,67000,67000,67000,0
|
|
20240508,144300,65370400,67000,67000,67000,67000,0
|
|
20240508,144200,65370400,67000,67000,67000,67000,0
|
|
20240508,144100,65370400,67000,67000,67000,67000,0
|
|
20240508,144000,65370400,67000,67000,67000,67000,0
|
|
20240508,143900,65370400,67000,67000,67000,67000,46
|
|
20240508,143800,62288400,67000,67000,67000,67000,5
|
|
20240508,143700,61953400,67000,67000,67000,67000,0
|
|
20240508,143600,61953400,67000,67000,67000,67000,10
|
|
20240508,143500,61283400,67000,67000,67000,67000,180
|
|
20240508,143400,49223400,67000,67000,67000,67000,0
|
|
20240508,143300,49223400,67000,67000,67000,67000,0
|
|
20240508,143200,49223400,67000,67000,67000,67000,0
|
|
20240508,143100,49223400,67000,67000,67000,67000,0
|
|
20240508,143000,49223400,67000,67000,67000,67000,0
|
|
20240508,142900,49223400,67000,67000,67000,67000,0
|
|
20240508,142800,49223400,67000,67000,67000,67000,0
|
|
20240508,142700,49223400,67000,67000,67000,67000,7
|
|
20240508,142600,48754400,67000,67000,67000,67000,2
|
|
20240508,142500,48620400,67000,67000,67000,67000,0
|
|
20240508,142400,48620400,67000,67000,67000,67000,0
|
|
20240508,142300,48620400,67000,67000,67000,67000,0
|
|
20240508,142200,48620400,67000,67000,67000,67000,0
|
|
20240508,142100,48620400,67000,66900,67000,66900,2
|
|
20240508,142000,48486500,67000,67000,67000,67000,0
|
|
20240508,141900,48486500,67000,67000,67000,67000,1
|
|
20240508,141800,48419500,67000,67000,67000,67000,0
|
|
20240508,141700,48419500,67000,67000,67000,67000,0
|
|
20240508,141600,48419500,67000,67000,67000,67000,0
|
|
20240508,141500,48419500,67000,67000,67000,67000,0
|
|
20240508,141400,48419500,67000,67000,67000,67000,0
|
|
20240508,141300,48419500,67000,67000,67000,67000,0
|
|
20240508,141200,48419500,67000,67000,67000,67000,1
|
|
20240508,141100,48352500,66900,66900,66900,66900,0
|
|
20240508,141000,48352500,66900,66900,66900,66900,1
|
|
20240508,140900,48285600,67000,67000,67000,67000,0
|
|
20240508,140800,48285600,67000,67000,67000,67000,0
|
|
20240508,140700,48285600,67000,67000,67000,67000,0
|
|
20240508,140600,48285600,67000,67000,67000,67000,0
|
|
20240508,140500,48285600,67000,67000,67000,67000,1
|
|
20240508,140400,48218600,66800,66800,66800,66800,0
|
|
20240508,140300,48218600,66800,66800,66800,66800,0
|
|
20240508,140200,48218600,66800,66800,66800,66800,0
|
|
20240508,140100,48218600,66800,66800,66800,66800,0
|
|
20240508,140000,48218600,66800,66800,66800,66800,0
|
|
20240508,135900,48218600,66800,66800,66800,66800,0
|
|
20240508,135800,48218600,66800,66800,66800,66800,0
|
|
20240508,135700,48218600,66800,66800,66800,66800,0
|
|
20240508,135600,48218600,66800,66800,66800,66800,0
|
|
20240508,135500,48218600,66800,66800,66800,66800,0
|
|
20240508,135400,48218600,66800,66800,66800,66800,10
|
|
20240508,135300,47550600,66800,66800,66800,66800,0
|
|
20240508,135200,47550600,66800,66800,66800,66800,1
|
|
20240508,135100,47483800,66800,66800,66800,66800,0
|
|
20240508,135000,47483800,66800,66800,66800,66800,0
|
|
20240508,134900,47483800,66800,66800,66800,66800,10
|
|
20240508,134800,46815800,66800,66800,66800,66800,0
|
|
20240508,134700,46815800,66800,66800,66800,66800,0
|
|
20240508,134600,46815800,66800,66800,66800,66800,0
|
|
20240508,134500,46815800,66800,66800,66800,66800,0
|
|
20240508,134400,46815800,66800,66800,66800,66800,0
|
|
20240508,134300,46815800,66800,66800,66800,66800,0
|
|
20240508,134200,46815800,66800,66800,66800,66800,0
|
|
20240508,134100,46815800,66800,66800,66800,66800,0
|
|
20240508,134000,46815800,66800,66800,66800,66800,0
|
|
20240508,133900,46815800,66800,66800,66800,66800,0
|
|
20240508,133800,46815800,66800,66800,66800,66800,0
|
|
20240508,133700,46815800,66800,66800,66800,66800,0
|
|
20240508,133600,46815800,66800,66800,66800,66800,0
|
|
20240508,133500,46815800,66800,66800,66800,66800,0
|
|
20240508,133400,46815800,66800,66900,66900,66800,12
|
|
20240508,133300,46013500,66900,66900,66900,66900,4
|
|
20240508,133200,45745900,67000,67000,67000,67000,0
|
|
20240508,133100,45745900,67000,67000,67000,67000,6
|
|
20240508,133000,45343900,67000,67000,67000,67000,0
|
|
20240508,132900,45343900,67000,67000,67000,67000,0
|
|
20240508,132800,45343900,67000,67000,67000,67000,0
|
|
20240508,132700,45343900,67000,67000,67000,67000,0
|
|
20240508,132600,45343900,67000,67000,67000,67000,0
|
|
20240508,132500,45343900,67000,67000,67000,67000,0
|
|
20240508,132400,45343900,67000,67000,67000,67000,0
|
|
20240508,132300,45343900,67000,67000,67000,67000,0
|
|
20240508,132200,45343900,67000,67000,67000,67000,2
|
|
20240508,132100,45209900,66900,66900,66900,66900,0
|
|
20240508,132000,45209900,66900,66900,66900,66900,0
|
|
20240508,131900,45209900,66900,66900,66900,66900,0
|
|
20240508,131800,45209900,66900,66900,66900,66900,0
|
|
20240508,131700,45209900,66900,66900,66900,66900,0
|
|
20240508,131600,45209900,66900,66900,66900,66900,15
|
|
20240508,131500,44206400,66800,66800,66800,66800,0
|
|
20240508,131400,44206400,66800,66800,66800,66800,0
|
|
20240508,131300,44206400,66800,66800,66800,66800,0
|
|
20240508,131200,44206400,66800,66800,66800,66800,0
|
|
20240508,131100,44206400,66800,66800,66800,66800,0
|
|
20240508,131000,44206400,66800,66800,66800,66800,0
|
|
20240508,130900,44206400,66800,66800,66800,66800,0
|
|
20240508,130800,44206400,66800,66800,66800,66800,0
|
|
20240508,130700,44206400,66800,66800,66800,66800,0
|
|
20240508,130600,44206400,66800,66800,66800,66800,0
|
|
20240508,130500,44206400,66800,66800,66800,66800,0
|
|
20240508,130400,44206400,66800,66800,66800,66800,0
|
|
20240508,130300,44206400,66800,66900,66900,66800,31
|
|
20240508,130200,42135500,66900,66900,66900,66900,0
|
|
20240508,130100,42135500,66900,66900,66900,66900,0
|
|
20240508,130000,42135500,66900,66900,66900,66900,16
|
|
20240508,125900,41065100,66900,66900,66900,66900,0
|
|
20240508,125800,41065100,66900,66900,66900,66900,0
|
|
20240508,125700,41065100,66900,66900,66900,66900,0
|
|
20240508,125600,41065100,66900,66900,66900,66900,0
|
|
20240508,125500,41065100,66900,66900,66900,66900,0
|
|
20240508,125400,41065100,66900,66900,66900,66900,1
|
|
20240508,125300,40998200,66900,66900,66900,66900,0
|
|
20240508,125200,40998200,66900,66900,66900,66900,10
|
|
20240508,125100,40329200,66900,66900,66900,66900,0
|
|
20240508,125000,40329200,66900,66900,66900,66900,100
|
|
20240508,124900,33639200,66900,66900,66900,66900,0
|
|
20240508,124800,33639200,66900,66900,66900,66900,0
|
|
20240508,124700,33639200,66900,66900,66900,66900,0
|
|
20240508,124600,33639200,66900,66900,66900,66900,0
|
|
20240508,124500,33639200,66900,66900,66900,66900,0
|
|
20240508,124400,33639200,66900,66900,66900,66900,0
|
|
20240508,124300,33639200,66900,66900,66900,66900,0
|
|
20240508,124200,33639200,66900,66900,66900,66900,10
|
|
20240508,124100,32970200,66900,66900,66900,66900,0
|
|
20240508,124000,32970200,66900,66900,66900,66900,1
|
|
20240508,123900,32903300,66900,66900,66900,66900,0
|
|
20240508,123800,32903300,66900,66900,66900,66900,2
|
|
20240508,123700,32769500,66900,66900,66900,66900,20
|
|
20240508,123600,31431500,66900,66900,66900,66900,1
|
|
20240508,123500,31364600,67000,67000,67000,67000,0
|
|
20240508,123400,31364600,67000,67000,67000,67000,0
|
|
20240508,123300,31364600,67000,67000,67000,67000,0
|
|
20240508,123200,31364600,67000,67000,67000,67000,1
|
|
20240508,123100,31297600,66900,66900,66900,66900,0
|
|
20240508,123000,31297600,66900,66900,66900,66900,0
|
|
20240508,122900,31297600,66900,66900,66900,66900,0
|
|
20240508,122800,31297600,66900,66900,66900,66900,0
|
|
20240508,122700,31297600,66900,66900,66900,66900,0
|
|
20240508,122600,31297600,66900,66900,66900,66900,0
|
|
20240508,122500,31297600,66900,66900,66900,66900,0
|
|
20240508,122400,31297600,66900,66900,66900,66900,0
|
|
20240508,122300,31297600,66900,66900,66900,66900,0
|
|
20240508,122200,31297600,66900,66900,66900,66900,7
|
|
20240508,122100,30829300,66800,66800,66800,66800,0
|
|
20240508,122000,30829300,66800,66800,66800,66800,0
|
|
20240508,121900,30829300,66800,66800,66800,66800,0
|
|
20240508,121800,30829300,66800,66800,66800,66800,0
|
|
20240508,121700,30829300,66800,66800,66800,66800,0
|
|
20240508,121600,30829300,66800,66800,66800,66800,0
|
|
20240508,121500,30829300,66800,66800,66800,66800,0
|
|
20240508,121400,30829300,66800,66800,66800,66800,0
|
|
20240508,121300,30829300,66800,66800,66800,66800,0
|
|
20240508,121200,30829300,66800,66800,66800,66800,0
|
|
20240508,121100,30829300,66800,66800,66800,66800,0
|
|
20240508,121000,30829300,66800,66900,66900,66800,20
|
|
20240508,120900,29493100,66800,66800,66800,66800,0
|
|
20240508,120800,29493100,66800,66800,66800,66800,0
|
|
20240508,120700,29493100,66800,66800,66800,66800,0
|
|
20240508,120600,29493100,66800,66800,66800,66800,0
|
|
20240508,120500,29493100,66800,66800,66800,66800,0
|
|
20240508,120400,29493100,66800,66800,66800,66800,0
|
|
20240508,120300,29493100,66800,66800,66800,66800,0
|
|
20240508,120200,29493100,66800,66800,66800,66800,0
|
|
20240508,120100,29493100,66800,66800,66800,66800,0
|
|
20240508,120000,29493100,66800,66800,66800,66800,0
|
|
20240508,115900,29493100,66800,66800,66800,66800,0
|
|
20240508,115800,29493100,66800,66800,66800,66800,0
|
|
20240508,115700,29493100,66800,66800,66800,66800,0
|
|
20240508,115600,29493100,66800,66800,66800,66800,0
|
|
20240508,115500,29493100,66800,66800,66800,66800,0
|
|
20240508,115400,29493100,66800,66800,66800,66800,0
|
|
20240508,115300,29493100,66800,66800,66800,66800,10
|
|
20240508,115200,28825100,66800,66800,66800,66800,2
|
|
20240508,115100,28691500,66900,66900,66900,66900,0
|
|
20240508,115000,28691500,66900,66900,66900,66900,0
|
|
20240508,114900,28691500,66900,66900,66900,66900,0
|
|
20240508,114800,28691500,66900,66900,66900,66900,0
|
|
20240508,114700,28691500,66900,66900,66900,66900,0
|
|
20240508,114600,28691500,66900,66900,66900,66900,0
|
|
20240508,114500,28691500,66900,66900,66900,66900,0
|
|
20240508,114400,28691500,66900,66900,66900,66900,1
|
|
20240508,114300,28624600,66900,66900,66900,66900,0
|
|
20240508,114200,28624600,66900,66900,66900,66900,0
|
|
20240508,114100,28624600,66900,66900,66900,66900,0
|
|
20240508,114000,28624600,66900,66900,66900,66900,0
|
|
20240508,113900,28624600,66900,66900,66900,66900,0
|
|
20240508,113800,28624600,66900,66900,66900,66900,0
|
|
20240508,113700,28624600,66900,66900,66900,66900,0
|
|
20240508,113600,28624600,66900,66900,66900,66900,0
|
|
20240508,113500,28624600,66900,66900,66900,66900,0
|
|
20240508,113400,28624600,66900,66900,66900,66900,1
|
|
20240508,113300,28557700,66800,66800,66800,66800,2
|
|
20240508,113200,28424100,66800,66800,66800,66800,0
|
|
20240508,113100,28424100,66800,66800,66800,66800,0
|
|
20240508,113000,28424100,66800,67000,67000,66800,2
|
|
20240508,112900,28290300,66900,66900,66900,66900,0
|
|
20240508,112800,28290300,66900,66900,66900,66900,0
|
|
20240508,112700,28290300,66900,66900,66900,66900,0
|
|
20240508,112600,28290300,66900,66900,66900,66900,0
|
|
20240508,112500,28290300,66900,66900,66900,66900,4
|
|
20240508,112400,28022700,66900,66900,66900,66900,0
|
|
20240508,112300,28022700,66900,66900,66900,66900,0
|
|
20240508,112200,28022700,66900,66900,66900,66900,0
|
|
20240508,112100,28022700,66900,66900,66900,66900,0
|
|
20240508,112000,28022700,66900,66900,66900,66900,0
|
|
20240508,111900,28022700,66900,66900,66900,66900,0
|
|
20240508,111800,28022700,66900,66900,66900,66900,0
|
|
20240508,111700,28022700,66900,66900,66900,66900,0
|
|
20240508,111600,28022700,66900,66900,66900,66900,0
|
|
20240508,111500,28022700,66900,66900,66900,66900,0
|
|
20240508,111400,28022700,66900,66900,66900,66900,0
|
|
20240508,111300,28022700,66900,66900,66900,66900,0
|
|
20240508,111200,28022700,66900,66900,66900,66900,0
|
|
20240508,111100,28022700,66900,66900,66900,66900,0
|
|
20240508,111000,28022700,66900,66900,66900,66900,15
|
|
20240508,110900,27019200,66900,66900,66900,66900,0
|
|
20240508,110800,27019200,66900,66900,66900,66900,0
|
|
20240508,110700,27019200,66900,66900,66900,66900,0
|
|
20240508,110600,27019200,66900,66900,66900,66900,0
|
|
20240508,110500,27019200,66900,66900,66900,66900,0
|
|
20240508,110400,27019200,66900,66900,66900,66900,0
|
|
20240508,110300,27019200,66900,66900,66900,66900,0
|
|
20240508,110200,27019200,66900,66900,66900,66900,0
|
|
20240508,110100,27019200,66900,66900,66900,66900,0
|
|
20240508,110000,27019200,66900,66900,66900,66900,0
|
|
20240508,105900,27019200,66900,66900,66900,66900,0
|
|
20240508,105800,27019200,66900,66900,66900,66900,0
|
|
20240508,105700,27019200,66900,66900,66900,66900,0
|
|
20240508,105600,27019200,66900,66900,66900,66900,7
|
|
20240508,105500,26550900,66900,66900,66900,66900,0
|
|
20240508,105400,26550900,66900,66900,66900,66900,0
|
|
20240508,105300,26550900,66900,66900,66900,66900,0
|
|
20240508,105200,26550900,66900,66900,66900,66900,0
|
|
20240508,105100,26550900,66900,66900,66900,66900,0
|
|
20240508,105000,26550900,66900,66900,66900,66900,0
|
|
20240508,104900,26550900,66900,66900,66900,66900,0
|
|
20240508,104800,26550900,66900,66900,66900,66900,0
|
|
20240508,104700,26550900,66900,66900,66900,66900,0
|
|
20240508,104600,26550900,66900,66900,66900,66900,0
|
|
20240508,104500,26550900,66900,66900,66900,66900,0
|
|
20240508,104400,26550900,66900,66900,66900,66900,0
|
|
20240508,104300,26550900,66900,66900,66900,66900,0
|
|
20240508,104200,26550900,66900,66900,66900,66900,0
|
|
20240508,104100,26550900,66900,66900,66900,66900,0
|
|
20240508,104000,26550900,66900,66900,66900,66900,0
|
|
20240508,103900,26550900,66900,66900,66900,66900,1
|
|
20240508,103800,26484000,66900,66900,66900,66900,0
|
|
20240508,103700,26484000,66900,66900,66900,66900,50
|
|
20240508,103600,23139000,67000,67000,67000,67000,0
|
|
20240508,103500,23139000,67000,67000,67000,67000,1
|
|
20240508,103400,23072000,66900,66900,66900,66900,0
|
|
20240508,103300,23072000,66900,66900,66900,66900,0
|
|
20240508,103200,23072000,66900,66900,66900,66900,0
|
|
20240508,103100,23072000,66900,66900,66900,66900,0
|
|
20240508,103000,23072000,66900,66900,66900,66900,0
|
|
20240508,102900,23072000,66900,66900,66900,66900,3
|
|
20240508,102800,22871300,66800,66800,66800,66800,0
|
|
20240508,102700,22871300,66800,66800,66800,66800,0
|
|
20240508,102600,22871300,66800,66800,66800,66800,0
|
|
20240508,102500,22871300,66800,66800,66800,66800,0
|
|
20240508,102400,22871300,66800,66800,66800,66800,0
|
|
20240508,102300,22871300,66800,66800,66800,66800,0
|
|
20240508,102200,22871300,66800,66800,66800,66800,20
|
|
20240508,102100,21535300,67000,67000,67000,67000,0
|
|
20240508,102000,21535300,67000,67000,67000,67000,0
|
|
20240508,101900,21535300,67000,67000,67000,67000,0
|
|
20240508,101800,21535300,67000,67000,67000,67000,0
|
|
20240508,101700,21535300,67000,67000,67000,67000,0
|
|
20240508,101600,21535300,67000,67000,67000,67000,0
|
|
20240508,101500,21535300,67000,67000,67000,67000,0
|
|
20240508,101400,21535300,67000,67000,67000,67000,1
|
|
20240508,101300,21468300,66900,66900,66900,66900,1
|
|
20240508,101200,21401400,66800,66900,66900,66800,200
|
|
20240508,101100,8030600,66900,66900,66900,66900,0
|
|
20240508,101000,8030600,66900,66900,66900,66900,0
|
|
20240508,100900,8030600,66900,66900,66900,66900,0
|
|
20240508,100800,8030600,66900,66900,66900,66900,0
|
|
20240508,100700,8030600,66900,66900,66900,66900,0
|
|
20240508,100600,8030600,66900,66900,66900,66900,0
|
|
20240508,100500,8030600,66900,66900,66900,66900,0
|
|
20240508,100400,8030600,66900,66900,66900,66900,0
|
|
20240508,100300,8030600,66900,66900,66900,66900,0
|
|
20240508,100200,8030600,66900,66900,66900,66900,14
|
|
20240508,100100,7094000,66900,66900,66900,66900,0
|
|
20240508,100000,7094000,66900,66900,66900,66900,0
|
|
20240508,095900,7094000,66900,66900,66900,66900,0
|
|
20240508,095800,7094000,66900,66900,66900,66900,0
|
|
20240508,095700,7094000,66900,66900,66900,66900,0
|
|
20240508,095600,7094000,66900,66900,66900,66900,0
|
|
20240508,095500,7094000,66900,66900,66900,66900,0
|
|
20240508,095400,7094000,66900,66900,66900,66900,0
|
|
20240508,095300,7094000,66900,66900,66900,66900,0
|
|
20240508,095200,7094000,66900,66900,66900,66900,0
|
|
20240508,095100,7094000,66900,66900,66900,66900,9
|
|
20240508,095000,6491900,66800,66800,66800,66800,0
|
|
20240508,094900,6491900,66800,66800,66800,66800,3
|
|
20240508,094800,6291500,67000,67000,67000,67000,0
|
|
20240508,094700,6291500,67000,67000,67000,67000,0
|
|
20240508,094600,6291500,67000,67000,67000,67000,0
|
|
20240508,094500,6291500,67000,67000,67000,67000,0
|
|
20240508,094400,6291500,67000,67000,67000,67000,0
|
|
20240508,094300,6291500,67000,67000,67000,67000,0
|
|
20240508,094200,6291500,67000,67000,67000,67000,2
|
|
20240508,094100,6157500,67000,67000,67000,67000,0
|
|
20240508,094000,6157500,67000,67000,67000,67000,0
|
|
20240508,093900,6157500,67000,67000,67000,67000,1
|
|
20240508,093800,6090500,67000,67000,67000,67000,2
|
|
20240508,093700,5956500,67000,67000,67000,67000,1
|
|
20240508,093600,5889500,66900,67000,67000,66900,29
|
|
20240508,093500,3948300,66900,66900,66900,66900,0
|
|
20240508,093400,3948300,66900,66900,66900,66900,0
|
|
20240508,093300,3948300,66900,66900,66900,66900,0
|
|
20240508,093200,3948300,66900,66900,66900,66900,0
|
|
20240508,093100,3948300,66900,66900,66900,66900,0
|
|
20240508,093000,3948300,66900,66900,66900,66900,0
|
|
20240508,092900,3948300,66900,66900,66900,66900,22
|
|
20240508,092800,2476500,66900,66900,66900,66900,0
|
|
20240508,092700,2476500,66900,66900,66900,66900,0
|
|
20240508,092600,2476500,66900,66900,66900,66900,0
|
|
20240508,092500,2476500,66900,66900,66900,66900,0
|
|
20240508,092400,2476500,66900,66900,66900,66900,0
|
|
20240508,092300,2476500,66900,66900,66900,66900,0
|
|
20240508,092200,2476500,66900,66900,66900,66900,0
|
|
20240508,092100,2476500,66900,66900,66900,66900,0
|
|
20240508,092000,2476500,66900,66900,66900,66900,0
|
|
20240508,091900,2476500,66900,67000,67000,66900,20
|
|
20240508,091800,1138400,67000,67000,67000,67000,1
|
|
20240508,091700,1071400,67000,67000,67000,67000,0
|
|
20240508,091600,1071400,67000,67000,67000,67000,0
|
|
20240508,091500,1071400,67000,67000,67000,67000,1
|
|
20240508,091400,1004400,67000,67000,67000,67000,0
|
|
20240508,091300,1004400,67000,67000,67000,67000,2
|
|
20240508,091200,870400,67000,67000,67000,67000,3
|
|
20240508,091100,669400,67000,67000,67000,67000,0
|
|
20240508,091000,669400,67000,67000,67000,67000,1
|
|
20240508,090900,602400,66800,66800,66800,66800,0
|
|
20240508,090800,602400,66800,66800,66800,66800,0
|
|
20240508,090700,602400,66800,66800,66800,66800,0
|
|
20240508,090600,602400,66800,66800,66800,66800,0
|
|
20240508,090500,602400,66800,66800,66800,66800,0
|
|
20240508,090400,602400,66800,66800,66800,66800,0
|
|
20240508,090300,602400,66800,66800,66800,66800,0
|
|
20240508,090200,602400,66800,67000,67000,66800,4
|
|
20240508,090100,335000,67000,67000,67000,67000,0
|
|
20240508,090000,335000,67000,67000,67000,67000,5
|