675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201200,280636400,97800,97800,97800,97800,39
|
|
20240508,201100,280636400,97800,97800,97800,97800,0
|
|
20240508,201000,280636400,97800,97800,97800,97800,0
|
|
20240508,200900,280636400,97800,97800,97800,97800,0
|
|
20240508,200800,280636400,97800,97800,97800,97800,0
|
|
20240508,200700,280636400,97800,97800,97800,97800,0
|
|
20240508,200600,280636400,97800,97800,97800,97800,0
|
|
20240508,200500,280636400,97800,97800,97800,97800,0
|
|
20240508,200400,280636400,97800,97800,97800,97800,0
|
|
20240508,200300,280636400,97800,97800,97800,97800,0
|
|
20240508,200200,280636400,97800,97800,97800,97800,0
|
|
20240508,200100,280636400,97800,97800,97800,97800,0
|
|
20240508,200000,280636400,97800,97800,97800,97800,0
|
|
20240508,195900,280636400,97800,97800,97800,97800,0
|
|
20240508,195800,280636400,97800,97800,97800,97800,0
|
|
20240508,195700,280636400,97800,97800,97800,97800,0
|
|
20240508,195600,280636400,97800,97800,97800,97800,0
|
|
20240508,195500,280636400,97800,97800,97800,97800,0
|
|
20240508,195400,280636400,97800,97800,97800,97800,0
|
|
20240508,195300,280636400,97800,97800,97800,97800,0
|
|
20240508,195200,280636400,97800,97800,97800,97800,0
|
|
20240508,195100,280636400,97800,97800,97800,97800,0
|
|
20240508,195000,280636400,97800,97800,97800,97800,0
|
|
20240508,194900,280636400,97800,97800,97800,97800,0
|
|
20240508,194800,280636400,97800,97800,97800,97800,0
|
|
20240508,194700,280636400,97800,97800,97800,97800,0
|
|
20240508,194600,280636400,97800,97800,97800,97800,0
|
|
20240508,194500,280636400,97800,97800,97800,97800,0
|
|
20240508,194400,280636400,97800,97800,97800,97800,0
|
|
20240508,194300,280636400,97800,97800,97800,97800,0
|
|
20240508,194200,280636400,97800,97800,97800,97800,39
|
|
20240508,194100,280636400,97800,97800,97800,97800,0
|
|
20240508,194000,280636400,97800,97800,97800,97800,0
|
|
20240508,193900,280636400,97800,97800,97800,97800,0
|
|
20240508,193800,280636400,97800,97800,97800,97800,0
|
|
20240508,193700,280636400,97800,97800,97800,97800,0
|
|
20240508,193600,280636400,97800,97800,97800,97800,0
|
|
20240508,193500,280636400,97800,97800,97800,97800,0
|
|
20240508,193400,280636400,97800,97800,97800,97800,0
|
|
20240508,193300,280636400,97800,97800,97800,97800,0
|
|
20240508,193200,280636400,97800,97800,97800,97800,0
|
|
20240508,193100,280636400,97800,97800,97800,97800,0
|
|
20240508,193000,280636400,97800,97800,97800,97800,0
|
|
20240508,192900,280636400,97800,97800,97800,97800,0
|
|
20240508,192800,280636400,97800,97800,97800,97800,0
|
|
20240508,192700,280636400,97800,97800,97800,97800,0
|
|
20240508,192600,280636400,97800,97800,97800,97800,0
|
|
20240508,192500,280636400,97800,97800,97800,97800,0
|
|
20240508,192400,280636400,97800,97800,97800,97800,0
|
|
20240508,192300,280636400,97800,97800,97800,97800,0
|
|
20240508,192200,280636400,97800,97800,97800,97800,0
|
|
20240508,192100,280636400,97800,97800,97800,97800,0
|
|
20240508,192000,280636400,97800,97800,97800,97800,0
|
|
20240508,191900,280636400,97800,97800,97800,97800,0
|
|
20240508,191800,280636400,97800,97800,97800,97800,0
|
|
20240508,191700,280636400,97800,97800,97800,97800,0
|
|
20240508,191600,280636400,97800,97800,97800,97800,0
|
|
20240508,191500,280636400,97800,97800,97800,97800,0
|
|
20240508,191400,280636400,97800,97800,97800,97800,0
|
|
20240508,191300,280636400,97800,97800,97800,97800,0
|
|
20240508,191200,280636400,97800,97800,97800,97800,39
|
|
20240508,191100,280636400,97800,97800,97800,97800,0
|
|
20240508,191000,280636400,97800,97800,97800,97800,0
|
|
20240508,190900,280636400,97800,97800,97800,97800,0
|
|
20240508,190800,280636400,97800,97800,97800,97800,0
|
|
20240508,190700,280636400,97800,97800,97800,97800,0
|
|
20240508,190600,280636400,97800,97800,97800,97800,0
|
|
20240508,190500,280636400,97800,97800,97800,97800,0
|
|
20240508,190400,280636400,97800,97800,97800,97800,0
|
|
20240508,190300,280636400,97800,97800,97800,97800,0
|
|
20240508,190200,280636400,97800,97800,97800,97800,0
|
|
20240508,190100,280636400,97800,97800,97800,97800,0
|
|
20240508,190000,280636400,97800,97800,97800,97800,0
|
|
20240508,185900,280636400,97800,97800,97800,97800,0
|
|
20240508,185800,280636400,97800,97800,97800,97800,0
|
|
20240508,185700,280636400,97800,97800,97800,97800,0
|
|
20240508,185600,280636400,97800,97800,97800,97800,0
|
|
20240508,185500,280636400,97800,97800,97800,97800,0
|
|
20240508,185400,280636400,97800,97800,97800,97800,0
|
|
20240508,185300,280636400,97800,97800,97800,97800,0
|
|
20240508,185200,280636400,97800,97800,97800,97800,0
|
|
20240508,185100,280636400,97800,97800,97800,97800,0
|
|
20240508,185000,280636400,97800,97800,97800,97800,0
|
|
20240508,184900,280636400,97800,97800,97800,97800,0
|
|
20240508,184800,280636400,97800,97800,97800,97800,0
|
|
20240508,184700,280636400,97800,97800,97800,97800,0
|
|
20240508,184600,280636400,97800,97800,97800,97800,0
|
|
20240508,184500,280636400,97800,97800,97800,97800,0
|
|
20240508,184400,280636400,97800,97800,97800,97800,0
|
|
20240508,184300,280636400,97800,97800,97800,97800,0
|
|
20240508,184200,280636400,97800,97800,97800,97800,39
|
|
20240508,184100,280636400,97800,97800,97800,97800,0
|
|
20240508,184000,280636400,97800,97800,97800,97800,0
|
|
20240508,183900,280636400,97800,97800,97800,97800,0
|
|
20240508,183800,280636400,97800,97800,97800,97800,0
|
|
20240508,183700,280636400,97800,97800,97800,97800,0
|
|
20240508,183600,280636400,97800,97800,97800,97800,0
|
|
20240508,183500,280636400,97800,97800,97800,97800,0
|
|
20240508,183400,280636400,97800,97800,97800,97800,0
|
|
20240508,183300,280636400,97800,97800,97800,97800,0
|
|
20240508,183200,280636400,97800,97800,97800,97800,0
|
|
20240508,183100,280636400,97800,97800,97800,97800,0
|
|
20240508,183000,280636400,97800,97800,97800,97800,0
|
|
20240508,182900,280636400,97800,97800,97800,97800,0
|
|
20240508,182800,280636400,97800,97800,97800,97800,0
|
|
20240508,182700,280636400,97800,97800,97800,97800,0
|
|
20240508,182600,280636400,97800,97800,97800,97800,0
|
|
20240508,182500,280636400,97800,97800,97800,97800,0
|
|
20240508,182400,280636400,97800,97800,97800,97800,0
|
|
20240508,182300,280636400,97800,97800,97800,97800,0
|
|
20240508,182200,280636400,97800,97800,97800,97800,0
|
|
20240508,182100,280636400,97800,97800,97800,97800,0
|
|
20240508,182000,280636400,97800,97800,97800,97800,0
|
|
20240508,181900,280636400,97800,97800,97800,97800,0
|
|
20240508,181800,280636400,97800,97800,97800,97800,0
|
|
20240508,181700,280636400,97800,97800,97800,97800,0
|
|
20240508,181600,280636400,97800,97800,97800,97800,0
|
|
20240508,181500,280636400,97800,97800,97800,97800,0
|
|
20240508,181400,280636400,97800,97800,97800,97800,0
|
|
20240508,181300,280636400,97800,97800,97800,97800,0
|
|
20240508,181200,280636400,97800,97800,97800,97800,39
|
|
20240508,181100,280636400,97800,97800,97800,97800,0
|
|
20240508,181000,280636400,97800,97800,97800,97800,0
|
|
20240508,180900,280636400,97800,97800,97800,97800,0
|
|
20240508,180800,280636400,97800,97800,97800,97800,0
|
|
20240508,180700,280636400,97800,97800,97800,97800,0
|
|
20240508,180600,280636400,97800,97800,97800,97800,0
|
|
20240508,180500,280636400,97800,97800,97800,97800,0
|
|
20240508,180400,280636400,97800,97800,97800,97800,0
|
|
20240508,180300,280636400,97800,97800,97800,97800,0
|
|
20240508,180200,280636400,97800,97800,97800,97800,0
|
|
20240508,180100,280636400,97800,97800,97800,97800,0
|
|
20240508,180000,280636400,97800,97800,97800,97800,0
|
|
20240508,175900,280636400,97800,97800,97800,97800,0
|
|
20240508,175800,280636400,97800,97800,97800,97800,0
|
|
20240508,175700,280636400,97800,97800,97800,97800,0
|
|
20240508,175600,280636400,97800,97800,97800,97800,0
|
|
20240508,175500,280636400,97800,97800,97800,97800,0
|
|
20240508,175400,280636400,97800,97800,97800,97800,0
|
|
20240508,175300,280636400,97800,97800,97800,97800,0
|
|
20240508,175200,280636400,97800,97800,97800,97800,0
|
|
20240508,175100,280636400,97800,97800,97800,97800,0
|
|
20240508,175000,280636400,97800,97800,97800,97800,0
|
|
20240508,174900,280636400,97800,97800,97800,97800,0
|
|
20240508,174800,280636400,97800,97800,97800,97800,0
|
|
20240508,174700,280636400,97800,97800,97800,97800,0
|
|
20240508,174600,280636400,97800,97800,97800,97800,0
|
|
20240508,174500,280636400,97800,97800,97800,97800,0
|
|
20240508,174400,280636400,97800,97800,97800,97800,0
|
|
20240508,174300,280636400,97800,97800,97800,97800,0
|
|
20240508,174200,280636400,97800,97800,97800,97800,39
|
|
20240508,174100,280636400,97800,97800,97800,97800,0
|
|
20240508,174000,280636400,97800,97800,97800,97800,0
|
|
20240508,173900,280636400,97800,97800,97800,97800,0
|
|
20240508,173800,280636400,97800,97800,97800,97800,0
|
|
20240508,173700,280636400,97800,97800,97800,97800,0
|
|
20240508,173600,280636400,97800,97800,97800,97800,0
|
|
20240508,173500,280636400,97800,97800,97800,97800,0
|
|
20240508,173400,280636400,97800,97800,97800,97800,0
|
|
20240508,173300,280636400,97800,97800,97800,97800,0
|
|
20240508,173200,280636400,97800,97800,97800,97800,0
|
|
20240508,173100,280636400,97800,97800,97800,97800,0
|
|
20240508,173000,280636400,97800,97800,97800,97800,0
|
|
20240508,172900,280636400,97800,97800,97800,97800,0
|
|
20240508,172800,280636400,97800,97800,97800,97800,0
|
|
20240508,172700,280636400,97800,97800,97800,97800,0
|
|
20240508,172600,280636400,97800,97800,97800,97800,0
|
|
20240508,172500,280636400,97800,97800,97800,97800,0
|
|
20240508,172400,280636400,97800,97800,97800,97800,0
|
|
20240508,172300,280636400,97800,97800,97800,97800,0
|
|
20240508,172200,280636400,97800,97800,97800,97800,0
|
|
20240508,172100,280636400,97800,97800,97800,97800,0
|
|
20240508,172000,280636400,97800,97800,97800,97800,0
|
|
20240508,171900,280636400,97800,97800,97800,97800,0
|
|
20240508,171800,280636400,97800,97800,97800,97800,0
|
|
20240508,171700,280636400,97800,97800,97800,97800,0
|
|
20240508,171600,280636400,97800,97800,97800,97800,0
|
|
20240508,171500,280636400,97800,97800,97800,97800,0
|
|
20240508,171400,280636400,97800,97800,97800,97800,0
|
|
20240508,171300,280636400,97800,97800,97800,97800,0
|
|
20240508,171200,280636400,97800,97800,97800,97800,39
|
|
20240508,171100,280636400,97800,97800,97800,97800,0
|
|
20240508,171000,280636400,97800,97800,97800,97800,0
|
|
20240508,170900,280636400,97800,97800,97800,97800,0
|
|
20240508,170800,280636400,97800,97800,97800,97800,0
|
|
20240508,170700,280636400,97800,97800,97800,97800,0
|
|
20240508,170600,280636400,97800,97800,97800,97800,0
|
|
20240508,170500,280636400,97800,97800,97800,97800,0
|
|
20240508,170400,280636400,97800,97800,97800,97800,0
|
|
20240508,170300,280636400,97800,97800,97800,97800,0
|
|
20240508,170200,280636400,97800,97800,97800,97800,0
|
|
20240508,170100,280636400,97800,97800,97800,97800,0
|
|
20240508,170000,280636400,97800,97800,97800,97800,0
|
|
20240508,165900,280636400,97800,97800,97800,97800,0
|
|
20240508,165800,280636400,97800,97800,97800,97800,0
|
|
20240508,165700,280636400,97800,97800,97800,97800,0
|
|
20240508,165600,280636400,97800,97800,97800,97800,0
|
|
20240508,165500,280636400,97800,97800,97800,97800,0
|
|
20240508,165400,280636400,97800,97800,97800,97800,0
|
|
20240508,165300,280636400,97800,97800,97800,97800,0
|
|
20240508,165200,280636400,97800,97800,97800,97800,0
|
|
20240508,165100,280636400,97800,97800,97800,97800,0
|
|
20240508,165000,280636400,97800,97800,97800,97800,0
|
|
20240508,164900,280636400,97800,97800,97800,97800,0
|
|
20240508,164800,280636400,97800,97800,97800,97800,0
|
|
20240508,164700,280636400,97800,97800,97800,97800,0
|
|
20240508,164600,280636400,97800,97800,97800,97800,0
|
|
20240508,164500,280636400,97800,97800,97800,97800,0
|
|
20240508,164400,280636400,97800,97800,97800,97800,0
|
|
20240508,164300,280636400,97800,97800,97800,97800,0
|
|
20240508,164200,280636400,97800,97800,97800,97800,39
|
|
20240508,164100,280636400,97800,97800,97800,97800,0
|
|
20240508,164000,280636400,97800,97800,97800,97800,0
|
|
20240508,163900,280636400,97800,97800,97800,97800,0
|
|
20240508,163800,280636400,97800,97800,97800,97800,0
|
|
20240508,163700,280636400,97800,97800,97800,97800,0
|
|
20240508,163600,280636400,97800,97800,97800,97800,0
|
|
20240508,163500,280636400,97800,97800,97800,97800,0
|
|
20240508,163400,280636400,97800,97800,97800,97800,0
|
|
20240508,163300,280636400,97800,97800,97800,97800,0
|
|
20240508,163200,280636400,97800,97800,97800,97800,0
|
|
20240508,163100,280636400,97800,97800,97800,97800,0
|
|
20240508,163000,280636400,97800,97800,97800,97800,0
|
|
20240508,162900,280636400,97800,97800,97800,97800,0
|
|
20240508,162800,280636400,97800,97800,97800,97800,0
|
|
20240508,162700,280636400,97800,97800,97800,97800,0
|
|
20240508,162600,280636400,97800,97800,97800,97800,0
|
|
20240508,162500,280636400,97800,97800,97800,97800,0
|
|
20240508,162400,280636400,97800,97800,97800,97800,0
|
|
20240508,162300,280636400,97800,97800,97800,97800,0
|
|
20240508,162200,280636400,97800,97800,97800,97800,0
|
|
20240508,162100,280636400,97800,97800,97800,97800,0
|
|
20240508,162000,280636400,97800,97800,97800,97800,0
|
|
20240508,161900,280636400,97800,97800,97800,97800,0
|
|
20240508,161800,280636400,97800,97800,97800,97800,0
|
|
20240508,161700,280636400,97800,97800,97800,97800,0
|
|
20240508,161600,280636400,97800,97800,97800,97800,0
|
|
20240508,161500,280636400,97800,97800,97800,97800,0
|
|
20240508,161400,280636400,97800,97800,97800,97800,0
|
|
20240508,161300,280636400,97800,97800,97800,97800,0
|
|
20240508,161200,280636400,97800,97800,97800,97800,39
|
|
20240508,161100,280636400,97800,97800,97800,97800,0
|
|
20240508,161000,280636400,97800,97800,97800,97800,0
|
|
20240508,160900,280636400,97800,97800,97800,97800,0
|
|
20240508,160800,280636400,97800,97800,97800,97800,0
|
|
20240508,160700,280636400,97800,97800,97800,97800,0
|
|
20240508,160600,280636400,97800,97800,97800,97800,0
|
|
20240508,160500,280636400,97800,97800,97800,97800,0
|
|
20240508,160400,280636400,97800,97800,97800,97800,0
|
|
20240508,160300,280636400,97800,97800,97800,97800,0
|
|
20240508,160200,280636400,97800,97800,97800,97800,0
|
|
20240508,160100,280636400,97800,97800,97800,97800,0
|
|
20240508,160000,280636400,97800,97800,97800,97800,0
|
|
20240508,155900,280636400,97800,97800,97800,97800,0
|
|
20240508,155800,280636400,97800,97800,97800,97800,0
|
|
20240508,155700,280636400,97800,97800,97800,97800,0
|
|
20240508,155600,280636400,97800,97800,97800,97800,0
|
|
20240508,155500,280636400,97800,97800,97800,97800,0
|
|
20240508,155400,280636400,97800,97800,97800,97800,0
|
|
20240508,155300,280636400,97800,97800,97800,97800,0
|
|
20240508,155200,280636400,97800,97800,97800,97800,0
|
|
20240508,155100,280636400,97800,97800,97800,97800,0
|
|
20240508,155000,280636400,97800,97800,97800,97800,0
|
|
20240508,154900,280636400,97800,97800,97800,97800,0
|
|
20240508,154800,280636400,97800,97800,97800,97800,0
|
|
20240508,154700,280636400,97800,97800,97800,97800,0
|
|
20240508,154600,280636400,97800,97800,97800,97800,0
|
|
20240508,154500,280636400,97800,97800,97800,97800,0
|
|
20240508,154400,280636400,97800,97800,97800,97800,0
|
|
20240508,154300,280636400,97800,97800,97800,97800,0
|
|
20240508,154200,280636400,97800,97800,97800,97800,39
|
|
20240508,154100,280636400,97800,97800,97800,97800,0
|
|
20240508,154000,280636400,97800,97800,97800,97800,0
|
|
20240508,153900,280636400,97800,97800,97800,97800,0
|
|
20240508,153800,280636400,97800,97800,97800,97800,0
|
|
20240508,153700,280636400,97800,97800,97800,97800,0
|
|
20240508,153600,280636400,97800,97800,97800,97800,0
|
|
20240508,153500,280636400,97800,97800,97800,97800,0
|
|
20240508,153400,280636400,97800,97800,97800,97800,0
|
|
20240508,153300,280636400,97800,97800,97800,97800,0
|
|
20240508,153200,280636400,97800,97800,97800,97800,0
|
|
20240508,153100,280636400,97800,97800,97800,97800,0
|
|
20240508,153000,280636400,97800,97800,97800,97800,39
|
|
20240508,152900,276822200,97400,97400,97400,97400,0
|
|
20240508,152800,276822200,97400,97400,97400,97400,0
|
|
20240508,152700,276822200,97400,97400,97400,97400,0
|
|
20240508,152600,276822200,97400,97400,97400,97400,0
|
|
20240508,152500,276822200,97400,97400,97400,97400,0
|
|
20240508,152400,276822200,97400,97400,97400,97400,0
|
|
20240508,152300,276822200,97400,97400,97400,97400,0
|
|
20240508,152200,276822200,97400,97400,97400,97400,0
|
|
20240508,152100,276822200,97400,97400,97400,97400,0
|
|
20240508,152000,276822200,97400,97400,97400,97400,0
|
|
20240508,151900,276822200,97400,97700,97700,97400,170
|
|
20240508,151800,260245000,97700,98000,98000,97700,60
|
|
20240508,151700,254370600,97900,97900,97900,97900,10
|
|
20240508,151600,253391600,98000,98000,98000,98000,50
|
|
20240508,151500,248491600,97900,98000,98000,97900,52
|
|
20240508,151400,243399300,97900,97900,97900,97900,0
|
|
20240508,151300,243399300,97900,97900,97900,97900,0
|
|
20240508,151200,243399300,97900,97900,97900,97900,0
|
|
20240508,151100,243399300,97900,98300,98300,97900,100
|
|
20240508,151000,233606500,98100,98100,98100,98100,3
|
|
20240508,150900,233312200,98500,98500,98500,98500,0
|
|
20240508,150800,233312200,98500,98500,98500,98500,0
|
|
20240508,150700,233312200,98500,98500,98600,98500,82
|
|
20240508,150600,225228500,98500,98400,98500,98400,50
|
|
20240508,150500,220303700,97800,97800,97800,97800,0
|
|
20240508,150400,220303700,97800,97900,97900,97800,23
|
|
20240508,150300,218052400,98500,98500,98500,98500,3
|
|
20240508,150200,217756900,98500,98400,98500,98400,23
|
|
20240508,150100,215492100,98400,98200,98400,98200,54
|
|
20240508,150000,210181700,97900,97900,97900,97900,1
|
|
20240508,145900,210083800,98000,98000,98000,98000,2
|
|
20240508,145800,209887800,98300,98300,98300,98300,0
|
|
20240508,145700,209887800,98300,98300,98300,98300,0
|
|
20240508,145600,209887800,98300,98300,98300,98300,0
|
|
20240508,145500,209887800,98300,98300,98300,98300,0
|
|
20240508,145400,209887800,98300,98300,98300,98300,0
|
|
20240508,145300,209887800,98300,98300,98300,98300,0
|
|
20240508,145200,209887800,98300,98300,98300,98300,1
|
|
20240508,145100,209789500,98200,98200,98200,98200,1
|
|
20240508,145000,209691300,98300,98300,98300,98300,6
|
|
20240508,144900,209101500,98300,98300,98300,98300,0
|
|
20240508,144800,209101500,98300,98300,98300,98300,1
|
|
20240508,144700,209003200,98200,98200,98200,98200,0
|
|
20240508,144600,209003200,98200,98200,98200,98200,1
|
|
20240508,144500,208905000,98100,98100,98100,98100,0
|
|
20240508,144400,208905000,98100,98100,98100,98100,0
|
|
20240508,144300,208905000,98100,98100,98100,98100,0
|
|
20240508,144200,208905000,98100,98100,98100,98100,0
|
|
20240508,144100,208905000,98100,98100,98100,98100,0
|
|
20240508,144000,208905000,98100,98100,98100,98100,0
|
|
20240508,143900,208905000,98100,98100,98100,98100,0
|
|
20240508,143800,208905000,98100,98100,98100,98100,3
|
|
20240508,143700,208610700,98100,98100,98100,98100,1
|
|
20240508,143600,208512600,98100,98100,98100,98100,0
|
|
20240508,143500,208512600,98100,98100,98100,98100,1
|
|
20240508,143400,208414500,98100,98100,98100,98100,2
|
|
20240508,143300,208218300,98100,98100,98100,98100,0
|
|
20240508,143200,208218300,98100,98100,98100,98100,5
|
|
20240508,143100,207727800,98000,98000,98000,98000,50
|
|
20240508,143000,202827800,97800,97800,97800,97800,0
|
|
20240508,142900,202827800,97800,97800,97800,97800,0
|
|
20240508,142800,202827800,97800,97800,97800,97800,0
|
|
20240508,142700,202827800,97800,97800,97800,97800,0
|
|
20240508,142600,202827800,97800,97800,97800,97800,0
|
|
20240508,142500,202827800,97800,97800,97800,97800,0
|
|
20240508,142400,202827800,97800,97800,97800,97800,0
|
|
20240508,142300,202827800,97800,97800,97800,97800,71
|
|
20240508,142200,195884000,97400,97400,97400,97400,0
|
|
20240508,142100,195884000,97400,97400,97400,97400,0
|
|
20240508,142000,195884000,97400,97400,97400,97400,0
|
|
20240508,141900,195884000,97400,97400,97400,97400,0
|
|
20240508,141800,195884000,97400,98300,98300,97400,150
|
|
20240508,141700,181255000,98300,98300,98300,98300,0
|
|
20240508,141600,181255000,98300,98300,98300,98300,0
|
|
20240508,141500,181255000,98300,98300,98300,98300,0
|
|
20240508,141400,181255000,98300,98200,98300,98200,18
|
|
20240508,141300,179486900,98300,98300,98300,98300,1
|
|
20240508,141200,179388600,98300,98300,98300,98300,6
|
|
20240508,141100,178798800,98300,98300,98300,98300,2
|
|
20240508,141000,178602200,98300,98300,98300,98300,2
|
|
20240508,140900,178405600,98300,98300,98300,98300,0
|
|
20240508,140800,178405600,98300,98400,98400,98300,14
|
|
20240508,140700,177028100,98400,98400,98400,98400,0
|
|
20240508,140600,177028100,98400,98400,98400,98400,0
|
|
20240508,140500,177028100,98400,98400,98400,98400,0
|
|
20240508,140400,177028100,98400,98400,98400,98400,1
|
|
20240508,140300,176929700,98400,98400,98400,98400,18
|
|
20240508,140200,175158500,98400,98400,98400,98400,1
|
|
20240508,140100,175060100,98400,98500,98500,98400,2
|
|
20240508,140000,174863200,98500,98500,98500,98500,2
|
|
20240508,135900,174666200,98500,98500,98500,98500,0
|
|
20240508,135800,174666200,98500,98500,98500,98500,1
|
|
20240508,135700,174567700,98400,98500,98500,98400,2
|
|
20240508,135600,174370800,98400,98400,98400,98400,17
|
|
20240508,135500,172698000,98400,98400,98400,98400,13
|
|
20240508,135400,171418800,98300,98300,98300,98300,0
|
|
20240508,135300,171418800,98300,98300,98300,98300,0
|
|
20240508,135200,171418800,98300,98300,98300,98300,1
|
|
20240508,135100,171320500,98300,98300,98300,98300,0
|
|
20240508,135000,171320500,98300,98300,98300,98300,0
|
|
20240508,134900,171320500,98300,98200,98300,98200,2
|
|
20240508,134800,171124000,98200,98200,98200,98200,1
|
|
20240508,134700,171025800,98100,98100,98100,98100,0
|
|
20240508,134600,171025800,98100,98100,98100,98100,0
|
|
20240508,134500,171025800,98100,98100,98100,98100,10
|
|
20240508,134400,170044800,98100,98100,98100,98100,0
|
|
20240508,134300,170044800,98100,98100,98100,98100,0
|
|
20240508,134200,170044800,98100,98100,98100,98100,0
|
|
20240508,134100,170044800,98100,98100,98100,98100,0
|
|
20240508,134000,170044800,98100,98100,98100,98100,0
|
|
20240508,133900,170044800,98100,98100,98100,98100,0
|
|
20240508,133800,170044800,98100,98100,98100,98100,0
|
|
20240508,133700,170044800,98100,98100,98100,98100,11
|
|
20240508,133600,168965700,98100,98100,98100,98100,2
|
|
20240508,133500,168769500,98100,98100,98100,98100,0
|
|
20240508,133400,168769500,98100,98100,98100,98100,0
|
|
20240508,133300,168769500,98100,98100,98100,98100,10
|
|
20240508,133200,167788500,98100,98100,98100,98100,1
|
|
20240508,133100,167690400,98100,98300,98300,98100,4
|
|
20240508,133000,167297700,98300,98300,98300,98300,0
|
|
20240508,132900,167297700,98300,98300,98300,98300,20
|
|
20240508,132800,165331700,98300,98300,98300,98300,4
|
|
20240508,132700,164938500,98600,98500,98600,98500,51
|
|
20240508,132600,159913300,98500,98500,98500,98500,0
|
|
20240508,132500,159913300,98500,98500,98500,98500,1
|
|
20240508,132400,159814800,98600,98600,98600,98600,0
|
|
20240508,132300,159814800,98600,98600,98600,98600,1
|
|
20240508,132200,159716200,98600,98600,98600,98600,0
|
|
20240508,132100,159716200,98600,98600,98600,98600,1
|
|
20240508,132000,159617600,98600,98600,98600,98600,1
|
|
20240508,131900,159519000,98600,98600,98600,98600,1
|
|
20240508,131800,159420400,98600,98600,98600,98600,1
|
|
20240508,131700,159321800,98700,98700,98700,98700,0
|
|
20240508,131600,159321800,98700,98700,98700,98700,2
|
|
20240508,131500,159124400,98700,98500,98700,97600,75
|
|
20240508,131400,151737600,98500,98300,98500,98300,13
|
|
20240508,131300,150458400,98300,98300,98300,98300,0
|
|
20240508,131200,150458400,98300,98300,98300,98300,1
|
|
20240508,131100,150360100,98400,98400,98400,98400,1
|
|
20240508,131000,150261700,98400,98400,98400,98400,0
|
|
20240508,130900,150261700,98400,98300,98400,98300,13
|
|
20240508,130800,148982800,98400,98400,98400,98400,0
|
|
20240508,130700,148982800,98400,98400,98400,98400,2
|
|
20240508,130600,148786000,98400,98400,98400,98400,0
|
|
20240508,130500,148786000,98400,98200,98400,98200,18
|
|
20240508,130400,147016500,98200,98200,98200,98200,1
|
|
20240508,130300,146918300,98200,98200,98200,98200,0
|
|
20240508,130200,146918300,98200,98100,98200,98100,20
|
|
20240508,130100,144955100,98000,98000,98000,98000,6
|
|
20240508,130000,144367100,98000,98000,98000,98000,7
|
|
20240508,125900,143681100,98000,97900,98000,97900,10
|
|
20240508,125800,142701900,97800,97800,97800,97800,22
|
|
20240508,125700,140550300,97800,97800,97800,97800,0
|
|
20240508,125600,140550300,97800,97800,97800,97800,1
|
|
20240508,125500,140452500,97800,97800,97800,97800,67
|
|
20240508,125400,133899900,97800,97700,97800,97700,150
|
|
20240508,125300,119244000,97300,97600,97600,97300,9
|
|
20240508,125200,118367700,97600,97600,97600,97600,0
|
|
20240508,125100,118367700,97600,97600,97600,97600,1
|
|
20240508,125000,118270100,97600,97600,97600,97600,0
|
|
20240508,124900,118270100,97600,97600,97600,97600,10
|
|
20240508,124800,117294100,97400,97400,97400,97400,0
|
|
20240508,124700,117294100,97400,97500,97500,97400,26
|
|
20240508,124600,114761500,97600,97600,97600,97600,1
|
|
20240508,124500,114663900,97500,97500,97500,97500,0
|
|
20240508,124400,114663900,97500,97500,97500,97500,0
|
|
20240508,124300,114663900,97500,97500,97500,97500,4
|
|
20240508,124200,114273900,97500,97500,97500,97500,2
|
|
20240508,124100,114078900,97500,97500,97500,97500,2
|
|
20240508,124000,113883900,97400,97400,97400,97400,20
|
|
20240508,123900,111935900,97300,97300,97300,97300,0
|
|
20240508,123800,111935900,97300,97300,97300,97300,0
|
|
20240508,123700,111935900,97300,97300,97300,97300,0
|
|
20240508,123600,111935900,97300,97300,97300,97300,0
|
|
20240508,123500,111935900,97300,97300,97300,97300,0
|
|
20240508,123400,111935900,97300,97300,97300,97300,0
|
|
20240508,123300,111935900,97300,97300,97300,97300,0
|
|
20240508,123200,111935900,97300,97300,97300,97300,0
|
|
20240508,123100,111935900,97300,97300,97300,97300,0
|
|
20240508,123000,111935900,97300,97300,97300,97300,3
|
|
20240508,122900,111644000,97200,97200,97200,97200,0
|
|
20240508,122800,111644000,97200,97200,97200,97200,0
|
|
20240508,122700,111644000,97200,97200,97200,97200,0
|
|
20240508,122600,111644000,97200,97200,97200,97200,0
|
|
20240508,122500,111644000,97200,97500,97500,97200,6
|
|
20240508,122400,111060500,97500,97500,97500,97500,0
|
|
20240508,122300,111060500,97500,97500,97500,97500,4
|
|
20240508,122200,110670500,97500,97500,97500,97500,16
|
|
20240508,122100,109110500,97100,97100,97100,97100,0
|
|
20240508,122000,109110500,97100,97100,97100,97100,0
|
|
20240508,121900,109110500,97100,97100,97100,97100,0
|
|
20240508,121800,109110500,97100,97100,97100,97100,0
|
|
20240508,121700,109110500,97100,97100,97100,97100,0
|
|
20240508,121600,109110500,97100,97100,97100,97100,0
|
|
20240508,121500,109110500,97100,97100,97100,97100,0
|
|
20240508,121400,109110500,97100,97100,97100,97100,0
|
|
20240508,121300,109110500,97100,97100,97100,97100,0
|
|
20240508,121200,109110500,97100,97100,97100,97100,5
|
|
20240508,121100,108625000,97200,97300,97300,97200,41
|
|
20240508,121000,104639700,97300,97300,97300,97300,10
|
|
20240508,120900,103666700,97400,97400,97400,97400,5
|
|
20240508,120800,103179700,97400,97400,97400,97400,0
|
|
20240508,120700,103179700,97400,97400,97400,97400,5
|
|
20240508,120600,102692700,97400,97400,97400,97400,0
|
|
20240508,120500,102692700,97400,97400,97400,97400,0
|
|
20240508,120400,102692700,97400,97400,97400,97400,0
|
|
20240508,120300,102692700,97400,97400,97400,97400,0
|
|
20240508,120200,102692700,97400,97500,97500,97400,5
|
|
20240508,120100,102205600,97500,97500,97500,97500,0
|
|
20240508,120000,102205600,97500,97500,97500,97500,1
|
|
20240508,115900,102108100,97500,97500,97500,97500,5
|
|
20240508,115800,101620600,97600,97600,97600,97600,1
|
|
20240508,115700,101523000,97600,97600,97600,97600,1
|
|
20240508,115600,101425400,97600,97600,97600,97600,0
|
|
20240508,115500,101425400,97600,97600,97600,97600,1
|
|
20240508,115400,101327800,97600,97600,97600,97600,2
|
|
20240508,115300,101132600,97600,97600,97600,97600,0
|
|
20240508,115200,101132600,97600,97600,97600,97600,0
|
|
20240508,115100,101132600,97600,97600,97600,97600,4
|
|
20240508,115000,100742200,97700,97700,97700,97700,2
|
|
20240508,114900,100546800,97700,97700,97700,97700,0
|
|
20240508,114800,100546800,97700,97700,97700,97700,1
|
|
20240508,114700,100449100,97600,97600,97600,97600,0
|
|
20240508,114600,100449100,97600,97600,97600,97600,0
|
|
20240508,114500,100449100,97600,97600,97600,97600,0
|
|
20240508,114400,100449100,97600,97600,97600,97600,1
|
|
20240508,114300,100351500,97700,97700,97700,97700,1
|
|
20240508,114200,100253800,97700,97700,97700,97700,0
|
|
20240508,114100,100253800,97700,97700,97700,97700,2
|
|
20240508,114000,100058400,97700,97700,97700,97700,1
|
|
20240508,113900,99960700,97700,97600,97700,97600,17
|
|
20240508,113800,98301300,97400,97400,97400,97400,0
|
|
20240508,113700,98301300,97400,97400,97400,97400,0
|
|
20240508,113600,98301300,97400,97400,97400,97400,0
|
|
20240508,113500,98301300,97400,97400,97400,97400,0
|
|
20240508,113400,98301300,97400,97500,97500,97400,8
|
|
20240508,113300,97521400,97600,97600,97600,97600,1
|
|
20240508,113200,97423800,97600,97600,97600,97600,0
|
|
20240508,113100,97423800,97600,97600,97600,97600,80
|
|
20240508,113000,89615800,97700,97700,97700,97700,1
|
|
20240508,112900,89518100,97700,97800,97800,97700,4
|
|
20240508,112800,89127200,97800,97800,97800,97800,0
|
|
20240508,112700,89127200,97800,97800,97800,97800,1
|
|
20240508,112600,89029400,97800,97800,97800,97800,2
|
|
20240508,112500,88833800,97800,97800,97800,97800,1
|
|
20240508,112400,88736000,97800,97800,97800,97800,50
|
|
20240508,112300,83846000,97800,97800,97800,97800,1
|
|
20240508,112200,83748200,97800,97800,97800,97800,1
|
|
20240508,112100,83650400,97800,97800,97800,97800,0
|
|
20240508,112000,83650400,97800,97800,97800,97800,10
|
|
20240508,111900,82672400,97700,97700,97700,97700,1
|
|
20240508,111800,82574700,97700,97700,97700,97700,1
|
|
20240508,111700,82477000,97700,97700,97700,97700,0
|
|
20240508,111600,82477000,97700,97700,97700,97700,1
|
|
20240508,111500,82379300,97700,97700,97700,97700,1
|
|
20240508,111400,82281600,97700,97700,97700,97700,0
|
|
20240508,111300,82281600,97700,97700,97700,97700,1
|
|
20240508,111200,82183900,97700,97700,97700,97700,0
|
|
20240508,111100,82183900,97700,97700,97700,97700,3
|
|
20240508,111000,81890800,97800,97800,97800,97800,0
|
|
20240508,110900,81890800,97800,97800,97800,97800,1
|
|
20240508,110800,81793000,97700,97700,97700,97700,0
|
|
20240508,110700,81793000,97700,97700,97700,97700,0
|
|
20240508,110600,81793000,97700,97700,97700,97700,3
|
|
20240508,110500,81499900,97700,97700,97700,97700,0
|
|
20240508,110400,81499900,97700,97700,97700,97700,1
|
|
20240508,110300,81402200,97700,97700,97700,97700,0
|
|
20240508,110200,81402200,97700,97700,97700,97700,2
|
|
20240508,110100,81206800,97700,97700,97700,97700,0
|
|
20240508,110000,81206800,97700,97700,97700,97700,0
|
|
20240508,105900,81206800,97700,97700,97800,97700,10
|
|
20240508,105800,80229700,97700,97400,97700,97400,64
|
|
20240508,105700,73990700,97300,97300,97300,97300,0
|
|
20240508,105600,73990700,97300,97300,97300,97300,0
|
|
20240508,105500,73990700,97300,97300,97300,97300,0
|
|
20240508,105400,73990700,97300,97300,97300,97300,0
|
|
20240508,105300,73990700,97300,97300,97300,97300,0
|
|
20240508,105200,73990700,97300,97300,97300,97300,1
|
|
20240508,105100,73893400,97300,97300,97300,97300,0
|
|
20240508,105000,73893400,97300,97300,97300,97300,7
|
|
20240508,104900,73212300,97300,97300,97300,97300,0
|
|
20240508,104800,73212300,97300,97300,97300,97300,1
|
|
20240508,104700,73115000,97300,97300,97300,97300,1
|
|
20240508,104600,73017700,97300,97300,97300,97300,0
|
|
20240508,104500,73017700,97300,97300,97300,97300,1
|
|
20240508,104400,72920400,97300,97300,97300,97300,0
|
|
20240508,104300,72920400,97300,97300,97300,97300,3
|
|
20240508,104200,72628500,97300,97300,97300,97300,0
|
|
20240508,104100,72628500,97300,97300,97300,97300,1
|
|
20240508,104000,72531200,97300,97300,97300,97300,1
|
|
20240508,103900,72433900,97300,97300,97300,97300,0
|
|
20240508,103800,72433900,97300,97300,97300,97300,3
|
|
20240508,103700,72142000,97300,97300,97300,97300,0
|
|
20240508,103600,72142000,97300,97300,97300,97300,1
|
|
20240508,103500,72044700,97300,97300,97300,97300,0
|
|
20240508,103400,72044700,97300,97300,97300,97300,1
|
|
20240508,103300,71947400,97300,97300,97300,97300,2
|
|
20240508,103200,71752800,97300,97300,97300,97300,0
|
|
20240508,103100,71752800,97300,97300,97300,97300,3
|
|
20240508,103000,71460900,97300,97300,97300,97300,1
|
|
20240508,102900,71363600,97300,97300,97300,97300,1
|
|
20240508,102800,71266300,97300,97300,97300,97300,0
|
|
20240508,102700,71266300,97300,97300,97300,97300,1
|
|
20240508,102600,71169000,97300,97300,97300,97300,1
|
|
20240508,102500,71071700,97300,97300,97300,97300,0
|
|
20240508,102400,71071700,97300,97300,97300,97300,2
|
|
20240508,102300,70877100,97300,97300,97300,97300,0
|
|
20240508,102200,70877100,97300,97300,97300,97300,1
|
|
20240508,102100,70779800,97200,97200,97200,97200,1
|
|
20240508,102000,70682600,97100,97100,97100,97100,0
|
|
20240508,101900,70682600,97100,97100,97100,97100,0
|
|
20240508,101800,70682600,97100,97100,97100,97100,0
|
|
20240508,101700,70682600,97100,97100,97100,97100,10
|
|
20240508,101600,69711600,97100,97100,97100,97100,0
|
|
20240508,101500,69711600,97100,97100,97100,97100,1
|
|
20240508,101400,69614500,97100,97100,97100,97100,0
|
|
20240508,101300,69614500,97100,97100,97100,97100,1
|
|
20240508,101200,69517400,97100,97300,97300,97000,59
|
|
20240508,101100,63789300,97300,97300,97300,97300,0
|
|
20240508,101000,63789300,97300,97300,97300,97300,1
|
|
20240508,100900,63692000,97300,97300,97300,97300,0
|
|
20240508,100800,63692000,97300,97300,97300,97300,1
|
|
20240508,100700,63594700,97300,97300,97300,97300,0
|
|
20240508,100600,63594700,97300,97300,97300,97300,1
|
|
20240508,100500,63497400,97300,97300,97300,97300,1
|
|
20240508,100400,63400100,97300,97300,97300,97300,0
|
|
20240508,100300,63400100,97300,97300,97300,97300,1
|
|
20240508,100200,63302800,97300,97300,97300,97300,20
|
|
20240508,100100,61356800,97300,97300,97300,97300,1
|
|
20240508,100000,61259500,97300,97300,97300,97300,1
|
|
20240508,095900,61162200,96900,96900,96900,96900,0
|
|
20240508,095800,61162200,96900,96900,96900,96900,0
|
|
20240508,095700,61162200,96900,96900,96900,96900,0
|
|
20240508,095600,61162200,96900,96900,96900,96900,0
|
|
20240508,095500,61162200,96900,96900,96900,96900,0
|
|
20240508,095400,61162200,96900,96900,96900,96900,50
|
|
20240508,095300,56317200,96900,96900,96900,96900,54
|
|
20240508,095200,51084600,96900,96900,96900,96900,0
|
|
20240508,095100,51084600,96900,96900,96900,96900,0
|
|
20240508,095000,51084600,96900,96900,96900,96900,0
|
|
20240508,094900,51084600,96900,96900,96900,96900,0
|
|
20240508,094800,51084600,96900,96900,96900,96900,0
|
|
20240508,094700,51084600,96900,96900,96900,96900,1
|
|
20240508,094600,50987700,96900,96900,96900,96900,0
|
|
20240508,094500,50987700,96900,97100,97100,96900,148
|
|
20240508,094400,36637800,97200,97200,97200,97200,1
|
|
20240508,094300,36540600,97200,97200,97200,97200,0
|
|
20240508,094200,36540600,97200,97200,97200,97200,18
|
|
20240508,094100,34791000,97200,97200,97200,97200,11
|
|
20240508,094000,33721800,97400,97400,97400,97400,1
|
|
20240508,093900,33624400,97400,97400,97400,97400,1
|
|
20240508,093800,33527000,97400,97400,97400,97400,1
|
|
20240508,093700,33429600,97400,97400,97400,97400,0
|
|
20240508,093600,33429600,97400,97400,97400,97400,2
|
|
20240508,093500,33234800,97400,97400,97400,97400,0
|
|
20240508,093400,33234800,97400,97400,97400,97400,0
|
|
20240508,093300,33234800,97400,97400,97400,97400,48
|
|
20240508,093200,28559600,97400,97400,97400,97400,1
|
|
20240508,093100,28462200,97400,97400,97400,97400,1
|
|
20240508,093000,28364800,97500,97500,97500,97500,1
|
|
20240508,092900,28267300,97500,97500,97500,97500,0
|
|
20240508,092800,28267300,97500,97500,97500,97500,6
|
|
20240508,092700,27682300,97500,97500,97500,97500,10
|
|
20240508,092600,26707300,97500,97500,97500,97500,1
|
|
20240508,092500,26609800,97500,97500,97500,97500,0
|
|
20240508,092400,26609800,97500,97500,97500,97500,1
|
|
20240508,092300,26512300,97500,97500,97500,97500,2
|
|
20240508,092200,26317300,97500,97000,97500,97000,34
|
|
20240508,092100,23012800,97300,97500,97500,97300,12
|
|
20240508,092000,21845000,97500,97500,97500,97500,0
|
|
20240508,091900,21845000,97500,97500,97500,97500,1
|
|
20240508,091800,21747500,97500,97500,97500,97500,1
|
|
20240508,091700,21650000,97500,97500,97500,97500,1
|
|
20240508,091600,21552500,97500,97500,97500,97500,1
|
|
20240508,091500,21455000,97500,97500,97500,97500,0
|
|
20240508,091400,21455000,97500,97500,97500,97500,1
|
|
20240508,091300,21357500,97500,97500,97500,97500,0
|
|
20240508,091200,21357500,97500,97500,97500,97500,1
|
|
20240508,091100,21260000,97500,97500,97500,97500,0
|
|
20240508,091000,21260000,97500,97500,97500,97500,1
|
|
20240508,090900,21162500,97500,97600,97600,97200,20
|
|
20240508,090800,19216800,97600,97300,97600,97300,7
|
|
20240508,090700,18535300,97200,97200,97200,97200,0
|
|
20240508,090600,18535300,97200,97200,97200,97200,3
|
|
20240508,090500,18243700,97200,97200,97200,97200,1
|
|
20240508,090400,18146500,97300,97300,97300,97300,0
|
|
20240508,090300,18146500,97300,97300,97300,97300,1
|
|
20240508,090200,18049200,97300,97300,97300,97300,1
|
|
20240508,090100,17951900,97300,97300,97300,97300,1
|
|
20240508,090000,17854600,96600,96500,96700,96500,185
|