682 lines
38 KiB
CSV
682 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201900,3481246400,158800,158800,158800,158800,595
|
|
20240508,201800,3481246400,158800,158800,158800,158800,0
|
|
20240508,201700,3481246400,158800,158800,158800,158800,0
|
|
20240508,201600,3481246400,158800,158800,158800,158800,0
|
|
20240508,201500,3481246400,158800,158800,158800,158800,0
|
|
20240508,201400,3481246400,158800,158800,158800,158800,0
|
|
20240508,201300,3481246400,158800,158800,158800,158800,0
|
|
20240508,201200,3481246400,158800,158800,158800,158800,0
|
|
20240508,201100,3481246400,158800,158800,158800,158800,0
|
|
20240508,201000,3481246400,158800,158800,158800,158800,0
|
|
20240508,200900,3481246400,158800,158800,158800,158800,0
|
|
20240508,200800,3481246400,158800,158800,158800,158800,0
|
|
20240508,200700,3481246400,158800,158800,158800,158800,0
|
|
20240508,200600,3481246400,158800,158800,158800,158800,0
|
|
20240508,200500,3481246400,158800,158800,158800,158800,0
|
|
20240508,200400,3481246400,158800,158800,158800,158800,0
|
|
20240508,200300,3481246400,158800,158800,158800,158800,0
|
|
20240508,200200,3481246400,158800,158800,158800,158800,0
|
|
20240508,200100,3481246400,158800,158800,158800,158800,0
|
|
20240508,200000,3481246400,158800,158800,158800,158800,0
|
|
20240508,195900,3481246400,158800,158800,158800,158800,0
|
|
20240508,195800,3481246400,158800,158800,158800,158800,0
|
|
20240508,195700,3481246400,158800,158800,158800,158800,0
|
|
20240508,195600,3481246400,158800,158800,158800,158800,0
|
|
20240508,195500,3481246400,158800,158800,158800,158800,0
|
|
20240508,195400,3481246400,158800,158800,158800,158800,0
|
|
20240508,195300,3481246400,158800,158800,158800,158800,0
|
|
20240508,195200,3481246400,158800,158800,158800,158800,0
|
|
20240508,195100,3481246400,158800,158800,158800,158800,0
|
|
20240508,195000,3481246400,158800,158800,158800,158800,0
|
|
20240508,194900,3481246400,158800,158800,158800,158800,595
|
|
20240508,194800,3481246400,158800,158800,158800,158800,0
|
|
20240508,194700,3481246400,158800,158800,158800,158800,0
|
|
20240508,194600,3481246400,158800,158800,158800,158800,0
|
|
20240508,194500,3481246400,158800,158800,158800,158800,0
|
|
20240508,194400,3481246400,158800,158800,158800,158800,0
|
|
20240508,194300,3481246400,158800,158800,158800,158800,0
|
|
20240508,194200,3481246400,158800,158800,158800,158800,0
|
|
20240508,194100,3481246400,158800,158800,158800,158800,0
|
|
20240508,194000,3481246400,158800,158800,158800,158800,0
|
|
20240508,193900,3481246400,158800,158800,158800,158800,0
|
|
20240508,193800,3481246400,158800,158800,158800,158800,0
|
|
20240508,193700,3481246400,158800,158800,158800,158800,0
|
|
20240508,193600,3481246400,158800,158800,158800,158800,0
|
|
20240508,193500,3481246400,158800,158800,158800,158800,0
|
|
20240508,193400,3481246400,158800,158800,158800,158800,0
|
|
20240508,193300,3481246400,158800,158800,158800,158800,0
|
|
20240508,193200,3481246400,158800,158800,158800,158800,0
|
|
20240508,193100,3481246400,158800,158800,158800,158800,0
|
|
20240508,193000,3481246400,158800,158800,158800,158800,0
|
|
20240508,192900,3481246400,158800,158800,158800,158800,0
|
|
20240508,192800,3481246400,158800,158800,158800,158800,0
|
|
20240508,192700,3481246400,158800,158800,158800,158800,0
|
|
20240508,192600,3481246400,158800,158800,158800,158800,0
|
|
20240508,192500,3481246400,158800,158800,158800,158800,0
|
|
20240508,192400,3481246400,158800,158800,158800,158800,0
|
|
20240508,192300,3481246400,158800,158800,158800,158800,0
|
|
20240508,192200,3481246400,158800,158800,158800,158800,0
|
|
20240508,192100,3481246400,158800,158800,158800,158800,0
|
|
20240508,192000,3481246400,158800,158800,158800,158800,0
|
|
20240508,191900,3481246400,158800,158800,158800,158800,595
|
|
20240508,191800,3481246400,158800,158800,158800,158800,0
|
|
20240508,191700,3481246400,158800,158800,158800,158800,0
|
|
20240508,191600,3481246400,158800,158800,158800,158800,0
|
|
20240508,191500,3481246400,158800,158800,158800,158800,0
|
|
20240508,191400,3481246400,158800,158800,158800,158800,0
|
|
20240508,191300,3481246400,158800,158800,158800,158800,0
|
|
20240508,191200,3481246400,158800,158800,158800,158800,0
|
|
20240508,191100,3481246400,158800,158800,158800,158800,0
|
|
20240508,191000,3481246400,158800,158800,158800,158800,0
|
|
20240508,190900,3481246400,158800,158800,158800,158800,0
|
|
20240508,190800,3481246400,158800,158800,158800,158800,0
|
|
20240508,190700,3481246400,158800,158800,158800,158800,0
|
|
20240508,190600,3481246400,158800,158800,158800,158800,0
|
|
20240508,190500,3481246400,158800,158800,158800,158800,0
|
|
20240508,190400,3481246400,158800,158800,158800,158800,0
|
|
20240508,190300,3481246400,158800,158800,158800,158800,0
|
|
20240508,190200,3481246400,158800,158800,158800,158800,0
|
|
20240508,190100,3481246400,158800,158800,158800,158800,0
|
|
20240508,190000,3481246400,158800,158800,158800,158800,0
|
|
20240508,185900,3481246400,158800,158800,158800,158800,0
|
|
20240508,185800,3481246400,158800,158800,158800,158800,0
|
|
20240508,185700,3481246400,158800,158800,158800,158800,0
|
|
20240508,185600,3481246400,158800,158800,158800,158800,0
|
|
20240508,185500,3481246400,158800,158800,158800,158800,0
|
|
20240508,185400,3481246400,158800,158800,158800,158800,0
|
|
20240508,185300,3481246400,158800,158800,158800,158800,0
|
|
20240508,185200,3481246400,158800,158800,158800,158800,0
|
|
20240508,185100,3481246400,158800,158800,158800,158800,0
|
|
20240508,185000,3481246400,158800,158800,158800,158800,0
|
|
20240508,184900,3481246400,158800,158800,158800,158800,595
|
|
20240508,184800,3481246400,158800,158800,158800,158800,0
|
|
20240508,184700,3481246400,158800,158800,158800,158800,0
|
|
20240508,184600,3481246400,158800,158800,158800,158800,0
|
|
20240508,184500,3481246400,158800,158800,158800,158800,0
|
|
20240508,184400,3481246400,158800,158800,158800,158800,0
|
|
20240508,184300,3481246400,158800,158800,158800,158800,0
|
|
20240508,184200,3481246400,158800,158800,158800,158800,0
|
|
20240508,184100,3481246400,158800,158800,158800,158800,0
|
|
20240508,184000,3481246400,158800,158800,158800,158800,0
|
|
20240508,183900,3481246400,158800,158800,158800,158800,0
|
|
20240508,183800,3481246400,158800,158800,158800,158800,0
|
|
20240508,183700,3481246400,158800,158800,158800,158800,0
|
|
20240508,183600,3481246400,158800,158800,158800,158800,0
|
|
20240508,183500,3481246400,158800,158800,158800,158800,0
|
|
20240508,183400,3481246400,158800,158800,158800,158800,0
|
|
20240508,183300,3481246400,158800,158800,158800,158800,0
|
|
20240508,183200,3481246400,158800,158800,158800,158800,0
|
|
20240508,183100,3481246400,158800,158800,158800,158800,0
|
|
20240508,183000,3481246400,158800,158800,158800,158800,0
|
|
20240508,182900,3481246400,158800,158800,158800,158800,0
|
|
20240508,182800,3481246400,158800,158800,158800,158800,0
|
|
20240508,182700,3481246400,158800,158800,158800,158800,0
|
|
20240508,182600,3481246400,158800,158800,158800,158800,0
|
|
20240508,182500,3481246400,158800,158800,158800,158800,0
|
|
20240508,182400,3481246400,158800,158800,158800,158800,0
|
|
20240508,182300,3481246400,158800,158800,158800,158800,0
|
|
20240508,182200,3481246400,158800,158800,158800,158800,0
|
|
20240508,182100,3481246400,158800,158800,158800,158800,0
|
|
20240508,182000,3481246400,158800,158800,158800,158800,0
|
|
20240508,181900,3481246400,158800,158800,158800,158800,595
|
|
20240508,181800,3481246400,158800,158800,158800,158800,0
|
|
20240508,181700,3481246400,158800,158800,158800,158800,0
|
|
20240508,181600,3481246400,158800,158800,158800,158800,0
|
|
20240508,181500,3481246400,158800,158800,158800,158800,0
|
|
20240508,181400,3481246400,158800,158800,158800,158800,0
|
|
20240508,181300,3481246400,158800,158800,158800,158800,0
|
|
20240508,181200,3481246400,158800,158800,158800,158800,0
|
|
20240508,181100,3481246400,158800,158800,158800,158800,0
|
|
20240508,181000,3481246400,158800,158800,158800,158800,0
|
|
20240508,180900,3481246400,158800,158800,158800,158800,0
|
|
20240508,180800,3481246400,158800,158800,158800,158800,0
|
|
20240508,180700,3481246400,158800,158800,158800,158800,0
|
|
20240508,180600,3481246400,158800,158800,158800,158800,0
|
|
20240508,180500,3481246400,158800,158800,158800,158800,0
|
|
20240508,180400,3481246400,158800,158800,158800,158800,0
|
|
20240508,180300,3481246400,158800,158800,158800,158800,0
|
|
20240508,180200,3481246400,158800,158800,158800,158800,0
|
|
20240508,180100,3481246400,158800,158800,158800,158800,0
|
|
20240508,180000,3481246400,158800,158800,158800,158800,0
|
|
20240508,175900,3481246400,158800,158800,158800,158800,0
|
|
20240508,175800,3481246400,158800,158800,158800,158800,0
|
|
20240508,175700,3481246400,158800,158800,158800,158800,0
|
|
20240508,175600,3481246400,158800,158800,158800,158800,0
|
|
20240508,175500,3481246400,158800,158800,158800,158800,0
|
|
20240508,175400,3481246400,158800,158800,158800,158800,0
|
|
20240508,175300,3481246400,158800,158800,158800,158800,0
|
|
20240508,175200,3481246400,158800,158800,158800,158800,0
|
|
20240508,175100,3481246400,158800,158800,158800,158800,0
|
|
20240508,175000,3481246400,158800,158800,158800,158800,0
|
|
20240508,174900,3481246400,158800,158800,158800,158800,595
|
|
20240508,174800,3481246400,158800,158800,158800,158800,0
|
|
20240508,174700,3481246400,158800,158800,158800,158800,0
|
|
20240508,174600,3481246400,158800,158800,158800,158800,0
|
|
20240508,174500,3481246400,158800,158800,158800,158800,0
|
|
20240508,174400,3481246400,158800,158800,158800,158800,0
|
|
20240508,174300,3481246400,158800,158800,158800,158800,0
|
|
20240508,174200,3481246400,158800,158800,158800,158800,0
|
|
20240508,174100,3481246400,158800,158800,158800,158800,0
|
|
20240508,174000,3481246400,158800,158800,158800,158800,0
|
|
20240508,173900,3481246400,158800,158800,158800,158800,0
|
|
20240508,173800,3481246400,158800,158800,158800,158800,0
|
|
20240508,173700,3481246400,158800,158800,158800,158800,0
|
|
20240508,173600,3481246400,158800,158800,158800,158800,0
|
|
20240508,173500,3481246400,158800,158800,158800,158800,0
|
|
20240508,173400,3481246400,158800,158800,158800,158800,0
|
|
20240508,173300,3481246400,158800,158800,158800,158800,0
|
|
20240508,173200,3481246400,158800,158800,158800,158800,0
|
|
20240508,173100,3481246400,158800,158800,158800,158800,0
|
|
20240508,173000,3481246400,158800,158800,158800,158800,0
|
|
20240508,172900,3481246400,158800,158800,158800,158800,0
|
|
20240508,172800,3481246400,158800,158800,158800,158800,0
|
|
20240508,172700,3481246400,158800,158800,158800,158800,0
|
|
20240508,172600,3481246400,158800,158800,158800,158800,0
|
|
20240508,172500,3481246400,158800,158800,158800,158800,0
|
|
20240508,172400,3481246400,158800,158800,158800,158800,0
|
|
20240508,172300,3481246400,158800,158800,158800,158800,0
|
|
20240508,172200,3481246400,158800,158800,158800,158800,0
|
|
20240508,172100,3481246400,158800,158800,158800,158800,0
|
|
20240508,172000,3481246400,158800,158800,158800,158800,0
|
|
20240508,171900,3481246400,158800,158800,158800,158800,595
|
|
20240508,171800,3481246400,158800,158800,158800,158800,0
|
|
20240508,171700,3481246400,158800,158800,158800,158800,0
|
|
20240508,171600,3481246400,158800,158800,158800,158800,0
|
|
20240508,171500,3481246400,158800,158800,158800,158800,0
|
|
20240508,171400,3481246400,158800,158800,158800,158800,0
|
|
20240508,171300,3481246400,158800,158800,158800,158800,0
|
|
20240508,171200,3481246400,158800,158800,158800,158800,0
|
|
20240508,171100,3481246400,158800,158800,158800,158800,0
|
|
20240508,171000,3481246400,158800,158800,158800,158800,0
|
|
20240508,170900,3481246400,158800,158800,158800,158800,0
|
|
20240508,170800,3481246400,158800,158800,158800,158800,0
|
|
20240508,170700,3481246400,158800,158800,158800,158800,0
|
|
20240508,170600,3481246400,158800,158800,158800,158800,0
|
|
20240508,170500,3481246400,158800,158800,158800,158800,0
|
|
20240508,170400,3481246400,158800,158800,158800,158800,0
|
|
20240508,170300,3481246400,158800,158800,158800,158800,0
|
|
20240508,170200,3481246400,158800,158800,158800,158800,0
|
|
20240508,170100,3481246400,158800,158800,158800,158800,0
|
|
20240508,170000,3481246400,158800,158800,158800,158800,0
|
|
20240508,165900,3481246400,158800,158800,158800,158800,0
|
|
20240508,165800,3481246400,158800,158800,158800,158800,0
|
|
20240508,165700,3481246400,158800,158800,158800,158800,0
|
|
20240508,165600,3481246400,158800,158800,158800,158800,0
|
|
20240508,165500,3481246400,158800,158800,158800,158800,0
|
|
20240508,165400,3481246400,158800,158800,158800,158800,0
|
|
20240508,165300,3481246400,158800,158800,158800,158800,0
|
|
20240508,165200,3481246400,158800,158800,158800,158800,0
|
|
20240508,165100,3481246400,158800,158800,158800,158800,0
|
|
20240508,165000,3481246400,158800,158800,158800,158800,0
|
|
20240508,164900,3481246400,158800,158800,158800,158800,595
|
|
20240508,164800,3481246400,158800,158800,158800,158800,0
|
|
20240508,164700,3481246400,158800,158800,158800,158800,0
|
|
20240508,164600,3481246400,158800,158800,158800,158800,0
|
|
20240508,164500,3481246400,158800,158800,158800,158800,0
|
|
20240508,164400,3481246400,158800,158800,158800,158800,0
|
|
20240508,164300,3481246400,158800,158800,158800,158800,0
|
|
20240508,164200,3481246400,158800,158800,158800,158800,0
|
|
20240508,164100,3481246400,158800,158800,158800,158800,0
|
|
20240508,164000,3481246400,158800,158800,158800,158800,0
|
|
20240508,163900,3481246400,158800,158800,158800,158800,0
|
|
20240508,163800,3481246400,158800,158800,158800,158800,0
|
|
20240508,163700,3481246400,158800,158800,158800,158800,0
|
|
20240508,163600,3481246400,158800,158800,158800,158800,0
|
|
20240508,163500,3481246400,158800,158800,158800,158800,0
|
|
20240508,163400,3481246400,158800,158800,158800,158800,0
|
|
20240508,163300,3481246400,158800,158800,158800,158800,0
|
|
20240508,163200,3481246400,158800,158800,158800,158800,0
|
|
20240508,163100,3481246400,158800,158800,158800,158800,0
|
|
20240508,163000,3481246400,158800,158800,158800,158800,0
|
|
20240508,162900,3481246400,158800,158800,158800,158800,0
|
|
20240508,162800,3481246400,158800,158800,158800,158800,0
|
|
20240508,162700,3481246400,158800,158800,158800,158800,0
|
|
20240508,162600,3481246400,158800,158800,158800,158800,0
|
|
20240508,162500,3481246400,158800,158800,158800,158800,0
|
|
20240508,162400,3481246400,158800,158800,158800,158800,0
|
|
20240508,162300,3481246400,158800,158800,158800,158800,0
|
|
20240508,162200,3481246400,158800,158800,158800,158800,0
|
|
20240508,162100,3481246400,158800,158800,158800,158800,0
|
|
20240508,162000,3481246400,158800,158800,158800,158800,0
|
|
20240508,161900,3481246400,158800,158800,158800,158800,595
|
|
20240508,161800,3481246400,158800,158800,158800,158800,0
|
|
20240508,161700,3481246400,158800,158800,158800,158800,0
|
|
20240508,161600,3481246400,158800,158800,158800,158800,0
|
|
20240508,161500,3481246400,158800,158800,158800,158800,0
|
|
20240508,161400,3481246400,158800,158800,158800,158800,0
|
|
20240508,161300,3481246400,158800,158800,158800,158800,0
|
|
20240508,161200,3481246400,158800,158800,158800,158800,0
|
|
20240508,161100,3481246400,158800,158800,158800,158800,0
|
|
20240508,161000,3481246400,158800,158800,158800,158800,0
|
|
20240508,160900,3481246400,158800,158800,158800,158800,0
|
|
20240508,160800,3481246400,158800,158800,158800,158800,0
|
|
20240508,160700,3481246400,158800,158800,158800,158800,0
|
|
20240508,160600,3481246400,158800,158800,158800,158800,0
|
|
20240508,160500,3481246400,158800,158800,158800,158800,0
|
|
20240508,160400,3481246400,158800,158800,158800,158800,0
|
|
20240508,160300,3481246400,158800,158800,158800,158800,0
|
|
20240508,160200,3481246400,158800,158800,158800,158800,0
|
|
20240508,160100,3481246400,158800,158800,158800,158800,0
|
|
20240508,160000,3481246400,158800,158800,158800,158800,0
|
|
20240508,155900,3481246400,158800,158800,158800,158800,0
|
|
20240508,155800,3481246400,158800,158800,158800,158800,0
|
|
20240508,155700,3481246400,158800,158800,158800,158800,0
|
|
20240508,155600,3481246400,158800,158800,158800,158800,0
|
|
20240508,155500,3481246400,158800,158800,158800,158800,0
|
|
20240508,155400,3481246400,158800,158800,158800,158800,0
|
|
20240508,155300,3481246400,158800,158800,158800,158800,0
|
|
20240508,155200,3481246400,158800,158800,158800,158800,0
|
|
20240508,155100,3481246400,158800,158800,158800,158800,0
|
|
20240508,155000,3481246400,158800,158800,158800,158800,0
|
|
20240508,154900,3481246400,158800,158800,158800,158800,595
|
|
20240508,154800,3481246400,158800,158800,158800,158800,0
|
|
20240508,154700,3481246400,158800,158800,158800,158800,0
|
|
20240508,154600,3481246400,158800,158800,158800,158800,0
|
|
20240508,154500,3481246400,158800,158800,158800,158800,0
|
|
20240508,154400,3481246400,158800,158800,158800,158800,0
|
|
20240508,154300,3481246400,158800,158800,158800,158800,0
|
|
20240508,154200,3481246400,158800,158800,158800,158800,0
|
|
20240508,154100,3481246400,158800,158800,158800,158800,0
|
|
20240508,154000,3481246400,158800,158800,158800,158800,0
|
|
20240508,153900,3481246400,158800,158800,158800,158800,0
|
|
20240508,153800,3481246400,158800,158800,158800,158800,0
|
|
20240508,153700,3481246400,158800,158800,158800,158800,0
|
|
20240508,153600,3481246400,158800,158800,158800,158800,0
|
|
20240508,153500,3481246400,158800,158800,158800,158800,0
|
|
20240508,153400,3481246400,158800,158800,158800,158800,0
|
|
20240508,153300,3481246400,158800,158800,158800,158800,0
|
|
20240508,153200,3481246400,158800,158800,158800,158800,0
|
|
20240508,153100,3481246400,158800,158800,158800,158800,0
|
|
20240508,153000,3481246400,158800,158800,158800,158800,595
|
|
20240508,152900,3386760400,159500,159500,159500,159500,0
|
|
20240508,152800,3386760400,159500,159500,159500,159500,0
|
|
20240508,152700,3386760400,159500,159500,159500,159500,0
|
|
20240508,152600,3386760400,159500,159500,159500,159500,0
|
|
20240508,152500,3386760400,159500,159500,159500,159500,0
|
|
20240508,152400,3386760400,159500,159500,159500,159500,0
|
|
20240508,152300,3386760400,159500,159500,159500,159500,0
|
|
20240508,152200,3386760400,159500,159500,159500,159500,0
|
|
20240508,152100,3386760400,159500,159500,159500,159500,0
|
|
20240508,152000,3386760400,159500,159500,159500,159500,0
|
|
20240508,151900,3386760400,159500,159500,159500,159300,145
|
|
20240508,151800,3363637200,159400,159400,159500,159300,301
|
|
20240508,151700,3315648800,159400,159400,159400,159200,80
|
|
20240508,151600,3302900100,159200,159200,159400,159100,47
|
|
20240508,151500,3295416800,159100,159100,159300,159100,54
|
|
20240508,151400,3286819300,159100,159200,159300,159100,58
|
|
20240508,151300,3277583500,159300,159200,159300,159100,22
|
|
20240508,151200,3274081200,159100,159100,159200,159100,53
|
|
20240508,151100,3265645100,159100,159100,159200,159100,30
|
|
20240508,151000,3260871800,159100,159200,159300,159100,57
|
|
20240508,150900,3251795400,159200,159300,159400,159200,35
|
|
20240508,150800,3246220500,159200,159200,159300,159100,39
|
|
20240508,150700,3240011900,159200,159300,159400,159200,94
|
|
20240508,150600,3225043000,159400,159200,159400,159200,54
|
|
20240508,150500,3216442000,159300,159200,159300,159200,47
|
|
20240508,150400,3208956200,159200,159100,159200,159100,31
|
|
20240508,150300,3204022000,159100,159300,159300,159100,30
|
|
20240508,150200,3199246200,159200,159300,159400,159100,42
|
|
20240508,150100,3192558600,159300,159300,159300,159200,22
|
|
20240508,150000,3189054600,159200,159300,159400,159200,69
|
|
20240508,145900,3178060900,159300,159300,159300,159200,68
|
|
20240508,145800,3167231600,159300,159400,159400,159200,63
|
|
20240508,145700,3157195900,159300,159300,159400,159300,71
|
|
20240508,145600,3145881500,159300,159300,159400,159200,48
|
|
20240508,145500,3138234600,159200,159300,159300,159200,63
|
|
20240508,145400,3128200900,159200,159200,159300,159200,106
|
|
20240508,145300,3111322300,159300,159200,159300,159200,59
|
|
20240508,145200,3101924200,159300,159200,159300,159100,121
|
|
20240508,145100,3082650000,159200,159100,159200,159000,40
|
|
20240508,145000,3076285800,159000,159200,159200,159000,51
|
|
20240508,144900,3068169200,159300,159100,159400,159100,56
|
|
20240508,144800,3059248900,159100,159200,159300,159100,37
|
|
20240508,144700,3053360000,159400,159200,159400,159100,52
|
|
20240508,144600,3045074100,159400,159300,159400,159200,58
|
|
20240508,144500,3035832300,159300,159200,159300,159200,31
|
|
20240508,144400,3030896000,159300,159300,159300,159100,66
|
|
20240508,144300,3020388200,159300,159300,159300,159200,113
|
|
20240508,144200,3002391400,159300,159200,159300,159100,102
|
|
20240508,144100,2986151300,159200,159000,159200,159000,77
|
|
20240508,144000,2973895200,159000,159100,159100,159000,42
|
|
20240508,143900,2967213100,159100,159000,159100,159000,41
|
|
20240508,143800,2960690900,159100,159000,159100,159000,58
|
|
20240508,143700,2951463600,159000,159200,159200,159000,83
|
|
20240508,143600,2938256700,159200,158900,159200,158900,748
|
|
20240508,143500,2819334100,158900,158900,158900,158800,19
|
|
20240508,143400,2816315400,158900,158800,158900,158700,99
|
|
20240508,143300,2800595200,158800,158300,158800,158300,706
|
|
20240508,143200,2688643900,158200,158200,158200,158200,3
|
|
20240508,143100,2688169300,158200,158000,158200,158000,89
|
|
20240508,143000,2674093200,158100,158100,158100,158000,4
|
|
20240508,142900,2673460900,158100,158300,158300,158100,119
|
|
20240508,142800,2654646300,158300,158200,158300,158100,91
|
|
20240508,142700,2640252300,158200,158200,158300,158200,18
|
|
20240508,142600,2637404000,158300,158200,158300,158200,12
|
|
20240508,142500,2635505200,158300,158200,158300,158200,13
|
|
20240508,142400,2633448100,158300,158300,158300,158200,73
|
|
20240508,142300,2621894000,158200,158300,158300,158200,7
|
|
20240508,142200,2620786200,158200,158300,158300,158200,15
|
|
20240508,142100,2618412600,158300,158300,158300,158200,24
|
|
20240508,142000,2614615400,158300,158300,158300,158200,21
|
|
20240508,141900,2611292200,158300,158300,158300,158200,15
|
|
20240508,141800,2608918500,158200,158200,158200,158200,38
|
|
20240508,141700,2602906900,158200,158200,158200,158100,17
|
|
20240508,141600,2600218700,158100,158200,158200,158100,19
|
|
20240508,141500,2597213100,158200,158300,158300,158100,89
|
|
20240508,141400,2583139400,158300,158200,158300,158200,7
|
|
20240508,141300,2582031400,158200,158400,158400,158100,24
|
|
20240508,141200,2578233900,158400,158300,158400,158100,26
|
|
20240508,141100,2574118700,158300,158200,158300,158200,10
|
|
20240508,141000,2572535900,158300,158400,158400,158100,22
|
|
20240508,140900,2569054500,158400,158400,158400,158100,28
|
|
20240508,140800,2564619600,158400,158000,158400,158000,130
|
|
20240508,140700,2544052500,158100,158100,158100,158000,14
|
|
20240508,140600,2541839200,158100,158000,158100,158000,12
|
|
20240508,140500,2539943100,158000,158100,158100,158000,7
|
|
20240508,140400,2538837000,158100,158100,158100,158000,23
|
|
20240508,140300,2535201700,158100,158000,158100,158000,75
|
|
20240508,140200,2523345800,158100,158000,158100,158000,128
|
|
20240508,140100,2503120100,158100,158100,158100,158100,3
|
|
20240508,140000,2502645800,158000,158000,158000,158000,7
|
|
20240508,135900,2501539800,158000,158100,158100,158000,13
|
|
20240508,135800,2499485700,158000,158100,158100,158000,39
|
|
20240508,135700,2493320700,158100,158100,158100,158000,17
|
|
20240508,135600,2490633800,158000,158000,158000,158000,10
|
|
20240508,135500,2489053800,158000,158100,158100,158000,13
|
|
20240508,135400,2486999200,158000,158000,158100,158000,39
|
|
20240508,135300,2480836100,158000,158100,158100,158000,7
|
|
20240508,135200,2479730000,158100,158000,158100,158000,232
|
|
20240508,135100,2443072600,158000,158000,158000,158000,22
|
|
20240508,135000,2439596600,158100,158200,158200,158100,23
|
|
20240508,134900,2435960000,158100,158100,158100,158100,7
|
|
20240508,134800,2434853300,158200,158100,158200,158100,17
|
|
20240508,134700,2432165000,158200,158100,158200,158100,11
|
|
20240508,134600,2430425800,158200,158200,158200,158100,17
|
|
20240508,134500,2427737200,158200,158200,158200,158100,28
|
|
20240508,134400,2423309200,158200,158200,158200,158100,22
|
|
20240508,134300,2419829700,158200,158200,158200,158100,10
|
|
20240508,134200,2418248500,158100,158100,158100,158100,9
|
|
20240508,134100,2416825600,158100,158100,158200,158100,31
|
|
20240508,134000,2411922500,158200,158100,158200,158100,33
|
|
20240508,133900,2406705100,158100,158100,158100,158100,9
|
|
20240508,133800,2405282200,158100,158200,158200,158100,19
|
|
20240508,133700,2402278200,158200,158200,158200,158100,17
|
|
20240508,133600,2399589900,158200,158100,158200,158100,14
|
|
20240508,133500,2397375800,158100,158000,158100,158000,13
|
|
20240508,133400,2395321300,158000,158100,158100,158000,30
|
|
20240508,133300,2390580600,158100,158100,158100,158100,16
|
|
20240508,133200,2388051000,158100,158100,158100,158000,16
|
|
20240508,133100,2385522600,158000,158000,158100,158000,32
|
|
20240508,133000,2380465900,158100,158000,158100,158000,28
|
|
20240508,132900,2376041300,158000,158000,158000,158000,9
|
|
20240508,132800,2374619300,158200,158100,158200,158000,38
|
|
20240508,132700,2368612500,158100,158200,158200,158100,2
|
|
20240508,132600,2368296200,158100,158100,158100,158000,19
|
|
20240508,132500,2365292900,158200,158200,158200,158200,2
|
|
20240508,132400,2364976500,158200,158100,158200,158000,31
|
|
20240508,132300,2360075800,158200,158300,158300,158200,5
|
|
20240508,132200,2359284400,158300,158100,158300,158000,391
|
|
20240508,132100,2297502000,158200,158200,158400,158100,34
|
|
20240508,132000,2292123700,158200,158200,158200,158200,26
|
|
20240508,131900,2288010500,158500,158500,158700,158400,196
|
|
20240508,131800,2256955700,158700,158700,158700,158700,9
|
|
20240508,131700,2255527400,158700,158500,158700,158500,54
|
|
20240508,131600,2246963800,158600,158500,158600,158500,73
|
|
20240508,131500,2235387100,158500,158500,158500,158400,33
|
|
20240508,131400,2230156800,158500,158400,158500,158400,38
|
|
20240508,131300,2224134900,158500,158500,158500,158400,28
|
|
20240508,131200,2219697500,158600,158500,158600,158500,69
|
|
20240508,131100,2208760100,158700,158700,158700,158500,74
|
|
20240508,131000,2197023700,158700,158800,158800,158700,100
|
|
20240508,130900,2181152400,158800,158800,158800,158800,9
|
|
20240508,130800,2179723200,158800,158800,158900,158400,57
|
|
20240508,130700,2170671100,158600,158400,158800,158400,412
|
|
20240508,130600,2105351300,158400,157800,158400,157700,1533
|
|
20240508,130500,1863078900,157800,157600,157800,157600,36
|
|
20240508,130400,1857402000,157800,157800,157800,157800,7
|
|
20240508,130300,1856297400,157700,157600,157700,157600,16
|
|
20240508,130200,1853775000,157600,157900,157900,157600,70
|
|
20240508,130100,1842733900,157900,157800,157900,157500,229
|
|
20240508,130000,1806627400,157800,157600,157800,157500,199
|
|
20240508,125900,1775231400,157700,157800,157800,157700,21
|
|
20240508,125800,1771919000,157700,157700,157700,157600,36
|
|
20240508,125700,1766241900,157700,157500,157700,157300,173
|
|
20240508,125600,1738967300,157300,157500,157500,157200,18
|
|
20240508,125500,1736137000,157500,157200,157500,157200,28
|
|
20240508,125400,1731730300,157200,157200,157200,157200,1
|
|
20240508,125300,1731573100,157600,157600,157600,157600,1
|
|
20240508,125200,1731415500,157600,157600,157600,157600,0
|
|
20240508,125100,1731415500,157600,157200,157700,157200,213
|
|
20240508,125000,1697863600,157200,157200,157200,157200,52
|
|
20240508,124900,1689689200,157200,157400,157400,157200,156
|
|
20240508,124800,1665150900,157400,157300,157400,157300,9
|
|
20240508,124700,1663734500,157400,157500,157500,157400,20
|
|
20240508,124600,1660586400,157500,157500,157500,157400,132
|
|
20240508,124500,1639809400,157400,157400,157400,157400,0
|
|
20240508,124400,1639809400,157400,157400,157400,157400,1
|
|
20240508,124300,1639652000,157500,157400,157500,157400,8
|
|
20240508,124200,1638392100,157600,157600,157600,157600,6
|
|
20240508,124100,1637446500,157600,157600,157600,157600,5
|
|
20240508,124000,1636658500,157600,157600,157600,157500,39
|
|
20240508,123900,1630515600,157600,157600,157600,157600,1
|
|
20240508,123800,1630358000,157500,157500,157500,157500,0
|
|
20240508,123700,1630358000,157500,157600,157600,157500,11
|
|
20240508,123600,1628624600,157600,157500,157600,157500,8
|
|
20240508,123500,1627364300,157500,157600,157600,157500,18
|
|
20240508,123400,1624528500,157500,157500,157600,157500,48
|
|
20240508,123300,1616967800,157600,157600,157600,157600,14
|
|
20240508,123200,1614761400,157600,157600,157600,157600,6
|
|
20240508,123100,1613815800,157600,157500,157600,157500,193
|
|
20240508,123000,1583400100,157600,157500,157600,157500,23
|
|
20240508,122900,1579776700,157300,157300,157300,157300,0
|
|
20240508,122800,1579776700,157300,157400,157400,157300,35
|
|
20240508,122700,1574268600,157500,157500,157500,157500,18
|
|
20240508,122600,1571433600,157600,157500,157600,157300,300
|
|
20240508,122500,1524195800,157500,157500,157500,157500,3
|
|
20240508,122400,1523723300,157500,157500,157500,157500,82
|
|
20240508,122300,1510808300,157500,157300,157500,157300,75
|
|
20240508,122200,1499008600,157400,157500,157500,157400,3
|
|
20240508,122100,1498536200,157600,157600,157600,157300,20
|
|
20240508,122000,1495385400,157400,157600,157600,157400,59
|
|
20240508,121900,1486097600,157600,157600,157600,157600,7
|
|
20240508,121800,1484994400,157600,157600,157600,157600,0
|
|
20240508,121700,1484994400,157600,157500,157600,157400,6
|
|
20240508,121600,1484049600,157500,157500,157500,157500,4
|
|
20240508,121500,1483419600,157300,157400,157500,157300,36
|
|
20240508,121400,1477756100,157400,157400,157400,157300,39
|
|
20240508,121300,1471617700,157400,157400,157400,157400,20
|
|
20240508,121200,1468469700,157500,157300,157500,157300,2
|
|
20240508,121100,1468154900,157300,157400,157400,157300,104
|
|
20240508,121000,1451785900,157400,157600,157600,157400,5
|
|
20240508,120900,1450998100,157600,157700,157700,157600,28
|
|
20240508,120800,1446583000,157500,157600,157600,157500,9
|
|
20240508,120700,1445165300,157600,157500,157600,157500,5
|
|
20240508,120600,1444377400,157500,157700,157700,157500,19
|
|
20240508,120500,1441384700,157700,157600,157700,157500,12
|
|
20240508,120400,1439492600,157700,157600,157700,157600,2
|
|
20240508,120300,1439177300,157700,157700,157700,157700,2
|
|
20240508,120200,1438861900,157400,157700,157700,157400,154
|
|
20240508,120100,1414605900,157700,157700,157700,157600,41
|
|
20240508,120000,1408143200,157800,157800,157800,157700,21
|
|
20240508,115900,1404829600,157700,157800,157800,157700,46
|
|
20240508,115800,1397574100,157800,157700,157800,157700,2
|
|
20240508,115700,1397258600,157700,157600,157700,157600,74
|
|
20240508,115600,1385592600,157500,157500,157500,157500,15
|
|
20240508,115500,1383230100,157500,157500,157500,157300,250
|
|
20240508,115400,1343890300,157400,157500,157500,157400,101
|
|
20240508,115300,1327982900,157500,157500,157500,157400,34
|
|
20240508,115200,1322629900,157500,157500,157500,157400,13
|
|
20240508,115100,1320582900,157500,157500,157500,157500,17
|
|
20240508,115000,1317905400,157500,157500,157500,157400,45
|
|
20240508,114900,1310819200,157500,157400,157500,157400,37
|
|
20240508,114800,1304994100,157400,157400,157400,157400,26
|
|
20240508,114700,1300901700,157400,157400,157400,157400,18
|
|
20240508,114600,1298068500,157400,157300,157400,157300,6
|
|
20240508,114500,1297124300,157400,157400,157400,157300,8
|
|
20240508,114400,1295865200,157400,157300,157400,157200,63
|
|
20240508,114300,1285957600,157400,157400,157400,157400,62
|
|
20240508,114200,1276198800,157300,157300,157400,157300,60
|
|
20240508,114100,1266758400,157400,157300,157400,157300,97
|
|
20240508,114000,1251494500,157200,157000,157300,157000,111
|
|
20240508,113900,1234055400,157100,156700,157100,156700,17
|
|
20240508,113800,1231387200,156700,157000,157000,156700,8
|
|
20240508,113700,1230131800,156900,156600,156900,156500,25
|
|
20240508,113600,1226217200,156600,156700,156700,156600,34
|
|
20240508,113500,1220892500,156700,157000,157000,156600,22
|
|
20240508,113400,1217444900,156700,157000,157000,156700,20
|
|
20240508,113300,1214307100,157000,157000,157000,157000,10
|
|
20240508,113200,1212737100,156900,157000,157000,156900,24
|
|
20240508,113100,1208969300,157000,156900,157000,156900,19
|
|
20240508,113000,1205987800,156900,157000,157000,156700,22
|
|
20240508,112900,1202539200,156900,157100,157100,156800,12
|
|
20240508,112800,1200657100,157100,157100,157200,157100,42
|
|
20240508,112700,1194055400,156700,157000,157000,156600,13
|
|
20240508,112600,1192017800,157000,157100,157100,156800,11
|
|
20240508,112500,1190290900,157100,157100,157100,157000,13
|
|
20240508,112400,1188249400,157000,157100,157200,157000,25
|
|
20240508,112300,1184323700,157000,157000,157000,157000,33
|
|
20240508,112200,1179142700,157000,156900,157000,156900,3
|
|
20240508,112100,1178671800,157000,157200,157200,157000,41
|
|
20240508,112000,1172234400,157200,157100,157200,157000,63
|
|
20240508,111900,1162335100,157100,156800,157100,156700,66
|
|
20240508,111800,1151976700,157000,156900,157000,156900,11
|
|
20240508,111700,1150250200,156900,157000,157000,156700,15
|
|
20240508,111600,1147896800,156900,157000,157000,156900,3
|
|
20240508,111500,1147425900,157100,157000,157100,157000,9
|
|
20240508,111400,1146012800,157000,156700,157000,156400,260
|
|
20240508,111300,1105285800,156700,156600,156700,156600,33
|
|
20240508,111200,1100117500,156600,156600,156600,156500,22
|
|
20240508,111100,1096672500,156600,156600,156600,156500,9
|
|
20240508,111000,1095263200,156600,156600,156600,156500,13
|
|
20240508,110900,1093227900,156600,156600,156600,156600,4
|
|
20240508,110800,1092601500,156600,156700,156700,156500,34
|
|
20240508,110700,1087277100,156800,156800,156800,156800,5
|
|
20240508,110600,1086493100,156800,156800,156800,156700,60
|
|
20240508,110500,1077087200,156800,156700,156800,156700,5
|
|
20240508,110400,1076303500,156700,156500,156700,156500,6
|
|
20240508,110300,1075364000,156600,156600,156600,156500,5
|
|
20240508,110200,1074581100,156400,156600,156600,156400,94
|
|
20240508,110100,1059872300,156600,156600,156600,156500,22
|
|
20240508,110000,1056428000,156600,156600,156600,156600,17
|
|
20240508,105900,1053765800,156600,156600,156600,156600,4
|
|
20240508,105800,1053139400,156600,156600,156600,156600,5
|
|
20240508,105700,1052356400,156600,156400,156600,156400,54
|
|
20240508,105600,1043906500,156400,156300,156400,156300,35
|
|
20240508,105500,1038435500,156200,155900,156300,155900,60
|
|
20240508,105400,1029059000,155900,155900,156300,155800,14
|
|
20240508,105300,1026875300,155900,155800,156300,155800,18
|
|
20240508,105200,1024067000,156200,155800,156200,155800,5
|
|
20240508,105100,1023286700,155900,155900,155900,155900,3
|
|
20240508,105000,1022819000,156100,156100,156100,156100,2
|
|
20240508,104900,1022506800,156200,156200,156200,155900,6
|
|
20240508,104800,1021570800,156200,155800,156200,155800,6
|
|
20240508,104700,1020635200,156300,156300,156300,156300,3
|
|
20240508,104600,1020166300,155800,155800,155800,155800,9
|
|
20240508,104500,1018764100,156200,156200,156200,156200,0
|
|
20240508,104400,1018764100,156200,156200,156200,155800,119
|
|
20240508,104300,1000211400,155900,156000,156000,155900,97
|
|
20240508,104200,985082400,156000,156200,156200,156000,26
|
|
20240508,104100,981026200,156200,156100,156200,156100,19
|
|
20240508,104000,978058800,156200,156200,156200,156200,1
|
|
20240508,103900,977902600,156100,156200,156200,156100,5
|
|
20240508,103800,977121700,156300,156200,156300,156200,11
|
|
20240508,103700,975402900,156300,156400,156400,156300,5
|
|
20240508,103600,974621200,156300,156000,156300,156000,68
|
|
20240508,103500,963993400,156400,156400,156400,156400,2
|
|
20240508,103400,963680600,156400,156400,156400,156400,0
|
|
20240508,103300,963680600,156400,156000,156400,156000,5
|
|
20240508,103200,962900200,156000,156000,156000,156000,0
|
|
20240508,103100,962900200,156000,156000,156000,156000,1
|
|
20240508,103000,962744200,156400,156400,156400,156400,2
|
|
20240508,102900,962431400,156400,156400,156400,156400,8
|
|
20240508,102800,961180200,156000,156000,156000,156000,4
|
|
20240508,102700,960556200,156000,156500,156500,156000,7
|
|
20240508,102600,959463200,156500,156500,156500,156500,7
|
|
20240508,102500,958367700,156500,156500,156500,156500,4
|
|
20240508,102400,957741700,156500,156500,156500,156500,3
|
|
20240508,102300,957272200,156500,156300,156500,156300,38
|
|
20240508,102200,951332400,156500,156500,156500,156400,9
|
|
20240508,102100,949924000,156500,156500,156500,156300,8
|
|
20240508,102000,948672200,156400,156400,156400,156400,4
|
|
20240508,101900,948046600,156300,156000,156300,156000,94
|
|
20240508,101800,933366700,156000,156000,156000,156000,6
|
|
20240508,101700,932430700,156000,156000,156000,156000,3
|
|
20240508,101600,931962700,156000,156000,156000,156000,8
|
|
20240508,101500,930714700,156000,156100,156100,155700,13
|
|
20240508,101400,928686300,156100,156100,156100,156100,0
|
|
20240508,101300,928686300,156100,156200,156200,156100,2
|
|
20240508,101200,928374000,156200,156200,156200,156200,2
|
|
20240508,101100,928061600,155700,155600,155700,155600,12
|
|
20240508,101000,926194300,155500,155500,155500,155500,11
|
|
20240508,100900,924483800,155500,156100,156100,155500,127
|
|
20240508,100800,904675600,156300,156300,156300,156300,5
|
|
20240508,100700,903894100,156400,156400,156400,156400,18
|
|
20240508,100600,901078900,156000,156300,156300,156000,56
|
|
20240508,100500,892330400,156300,156200,156300,156200,4
|
|
20240508,100400,891705400,156000,156000,156000,156000,0
|
|
20240508,100300,891705400,156000,156000,156000,156000,17
|
|
20240508,100200,889053400,156000,155900,156000,155900,17
|
|
20240508,100100,886402800,155900,155500,155900,155400,5
|
|
20240508,100000,885625000,155500,155900,155900,155500,7
|
|
20240508,095900,884536100,155500,155700,155700,155500,37
|
|
20240508,095800,878779600,155700,155800,155900,155700,13
|
|
20240508,095700,876754700,155500,155500,155500,155500,8
|
|
20240508,095600,875510700,155500,155500,155500,155500,3
|
|
20240508,095500,875044200,155500,155800,155800,155500,66
|
|
20240508,095400,864776700,155800,156000,156000,155700,16
|
|
20240508,095300,862283100,156000,156100,156100,156000,11
|
|
20240508,095200,860567000,156100,155600,156100,155600,36
|
|
20240508,095100,854964900,155600,155700,155700,155600,90
|
|
20240508,095000,840954300,155700,155700,155700,155700,0
|
|
20240508,094900,840954300,155700,155700,155700,155700,1
|
|
20240508,094800,840798600,155700,155700,155700,155700,11
|
|
20240508,094700,839085900,155600,155600,155700,155600,26
|
|
20240508,094600,835040200,155600,155600,155600,155600,4
|
|
20240508,094500,834417800,155700,156100,156100,155700,474
|
|
20240508,094400,760463700,156400,156400,156400,156400,18
|
|
20240508,094300,757648500,156100,156300,156300,156100,395
|
|
20240508,094200,695938700,156500,156500,156500,156300,14
|
|
20240508,094100,693748100,156500,156400,156500,156400,40
|
|
20240508,094000,687489600,156500,156500,156500,156500,31
|
|
20240508,093900,682638100,156400,156500,156500,156400,57
|
|
20240508,093800,673717900,156500,156600,156600,156500,22
|
|
20240508,093700,670273000,156500,156600,156600,156500,12
|
|
20240508,093600,668394000,156600,156500,156600,156500,40
|
|
20240508,093500,662130400,156500,156500,156600,156400,137
|
|
20240508,093400,640682300,156400,156500,156500,156300,23
|
|
20240508,093300,637084800,156300,156300,156300,156300,0
|
|
20240508,093200,637084800,156300,156400,156400,156300,19
|
|
20240508,093100,634115000,156400,156400,156400,156400,38
|
|
20240508,093000,628171800,156200,156200,156200,156200,0
|
|
20240508,092900,628171800,156200,156200,156200,156200,0
|
|
20240508,092800,628171800,156200,156400,156400,156200,222
|
|
20240508,092700,593475200,156500,156500,156500,156500,16
|
|
20240508,092600,590971200,156500,156500,156500,156500,12
|
|
20240508,092500,589093200,156600,156500,156600,156500,27
|
|
20240508,092400,584866100,156500,157100,157100,156500,146
|
|
20240508,092300,561985800,157100,157100,157100,157100,8
|
|
20240508,092200,560729000,157100,156700,157100,156700,15
|
|
20240508,092100,558378100,156700,156700,156700,156700,3
|
|
20240508,092000,557908000,156500,156500,156500,156500,0
|
|
20240508,091900,557908000,156500,156800,156800,156500,104
|
|
20240508,091800,541614400,156700,157200,157200,156700,146
|
|
20240508,091700,518702100,157600,157800,157800,157100,52
|
|
20240508,091600,510508900,157000,157700,157700,156900,19
|
|
20240508,091500,507515700,157900,158000,158000,157100,105
|
|
20240508,091400,490989700,157200,157400,158000,157200,190
|
|
20240508,091300,461052000,157300,156900,157400,156900,99
|
|
20240508,091200,445494400,156900,156600,156900,156600,110
|
|
20240508,091100,428257800,156600,156700,156700,156200,147
|
|
20240508,091000,405227400,156700,155700,156700,155700,111
|
|
20240508,090900,387920500,155700,155400,155700,155400,18
|
|
20240508,090800,385121000,155400,155300,155400,155300,32
|
|
20240508,090700,380149600,155300,155300,155300,154900,27
|
|
20240508,090600,375958500,154800,154800,155700,154800,51
|
|
20240508,090500,368034000,154800,154800,155000,154600,117
|
|
20240508,090400,349914900,154800,154600,154800,154500,40
|
|
20240508,090300,343729200,154600,154300,154600,154300,53
|
|
20240508,090200,335545500,154400,154400,154500,154100,186
|
|
20240508,090100,306842200,154400,154000,154400,153600,132
|
|
20240508,090000,286509000,153600,152800,155000,152800,1873
|