595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185200,53663981500,63000,63000,63000,63000,12744
|
|
20240508,185100,53663981500,63000,63000,63000,63000,0
|
|
20240508,185000,53663981500,63000,63000,63000,63000,0
|
|
20240508,184900,53663981500,63000,63000,63000,63000,0
|
|
20240508,184800,53663981500,63000,63000,63000,63000,0
|
|
20240508,184700,53663981500,63000,63000,63000,63000,0
|
|
20240508,184600,53663981500,63000,63000,63000,63000,0
|
|
20240508,184500,53663981500,63000,63000,63000,63000,0
|
|
20240508,184400,53663981500,63000,63000,63000,63000,0
|
|
20240508,184300,53663981500,63000,63000,63000,63000,0
|
|
20240508,184200,53663981500,63000,63000,63000,63000,0
|
|
20240508,184100,53663981500,63000,63000,63000,63000,0
|
|
20240508,184000,53663981500,63000,63000,63000,63000,0
|
|
20240508,183900,53663981500,63000,63000,63000,63000,0
|
|
20240508,183800,53663981500,63000,63000,63000,63000,0
|
|
20240508,183700,53663981500,63000,63000,63000,63000,0
|
|
20240508,183600,53663981500,63000,63000,63000,63000,0
|
|
20240508,183500,53663981500,63000,63000,63000,63000,0
|
|
20240508,183400,53663981500,63000,63000,63000,63000,0
|
|
20240508,183300,53663981500,63000,63000,63000,63000,0
|
|
20240508,183200,53663981500,63000,63000,63000,63000,0
|
|
20240508,183100,53663981500,63000,63000,63000,63000,0
|
|
20240508,183000,53663981500,63000,63000,63000,63000,0
|
|
20240508,182900,53663981500,63000,63000,63000,63000,0
|
|
20240508,182800,53663981500,63000,63000,63000,63000,0
|
|
20240508,182700,53663981500,63000,63000,63000,63000,0
|
|
20240508,182600,53663981500,63000,63000,63000,63000,0
|
|
20240508,182500,53663981500,63000,63000,63000,63000,0
|
|
20240508,182400,53663981500,63000,63000,63000,63000,0
|
|
20240508,182300,53663981500,63000,63000,63000,63000,0
|
|
20240508,182200,53663981500,63000,63000,63000,63000,12744
|
|
20240508,182100,53663981500,63000,63000,63000,63000,0
|
|
20240508,182000,53663981500,63000,63000,63000,63000,0
|
|
20240508,181900,53663981500,63000,63000,63000,63000,0
|
|
20240508,181800,53663981500,63000,63000,63000,63000,0
|
|
20240508,181700,53663981500,63000,63000,63000,63000,0
|
|
20240508,181600,53663981500,63000,63000,63000,63000,0
|
|
20240508,181500,53663981500,63000,63000,63000,63000,0
|
|
20240508,181400,53663981500,63000,63000,63000,63000,0
|
|
20240508,181300,53663981500,63000,63000,63000,63000,0
|
|
20240508,181200,53663981500,63000,63000,63000,63000,0
|
|
20240508,181100,53663981500,63000,63000,63000,63000,0
|
|
20240508,181000,53663981500,63000,63000,63000,63000,0
|
|
20240508,180900,53663981500,63000,63000,63000,63000,0
|
|
20240508,180800,53663981500,63000,63000,63000,63000,0
|
|
20240508,180700,53663981500,63000,63000,63000,63000,0
|
|
20240508,180600,53663981500,63000,63000,63000,63000,0
|
|
20240508,180500,53663981500,63000,63000,63000,63000,0
|
|
20240508,180400,53663981500,63000,63000,63000,63000,0
|
|
20240508,180300,53663981500,63000,63000,63000,63000,0
|
|
20240508,180200,53663981500,63000,63000,63000,63000,0
|
|
20240508,180100,53663981500,63000,63000,63000,63000,0
|
|
20240508,180000,53663981500,63000,63000,63000,63000,0
|
|
20240508,175900,53663981500,63000,63000,63000,63000,0
|
|
20240508,175800,53663981500,63000,63000,63000,63000,0
|
|
20240508,175700,53663981500,63000,63000,63000,63000,0
|
|
20240508,175600,53663981500,63000,63000,63000,63000,0
|
|
20240508,175500,53663981500,63000,63000,63000,63000,0
|
|
20240508,175400,53663981500,63000,63000,63000,63000,0
|
|
20240508,175300,53663981500,63000,63000,63000,63000,0
|
|
20240508,175200,53663981500,63000,63000,63000,63000,12744
|
|
20240508,175100,53663981500,63000,63000,63000,63000,0
|
|
20240508,175000,53663981500,63000,63000,63000,63000,0
|
|
20240508,174900,53663981500,63000,63000,63000,63000,0
|
|
20240508,174800,53663981500,63000,63000,63000,63000,0
|
|
20240508,174700,53663981500,63000,63000,63000,63000,0
|
|
20240508,174600,53663981500,63000,63000,63000,63000,0
|
|
20240508,174500,53663981500,63000,63000,63000,63000,0
|
|
20240508,174400,53663981500,63000,63000,63000,63000,0
|
|
20240508,174300,53663981500,63000,63000,63000,63000,0
|
|
20240508,174200,53663981500,63000,63000,63000,63000,0
|
|
20240508,174100,53663981500,63000,63000,63000,63000,0
|
|
20240508,174000,53663981500,63000,63000,63000,63000,0
|
|
20240508,173900,53663981500,63000,63000,63000,63000,0
|
|
20240508,173800,53663981500,63000,63000,63000,63000,0
|
|
20240508,173700,53663981500,63000,63000,63000,63000,0
|
|
20240508,173600,53663981500,63000,63000,63000,63000,0
|
|
20240508,173500,53663981500,63000,63000,63000,63000,0
|
|
20240508,173400,53663981500,63000,63000,63000,63000,0
|
|
20240508,173300,53663981500,63000,63000,63000,63000,0
|
|
20240508,173200,53663981500,63000,63000,63000,63000,0
|
|
20240508,173100,53663981500,63000,63000,63000,63000,0
|
|
20240508,173000,53663981500,63000,63000,63000,63000,0
|
|
20240508,172900,53663981500,63000,63000,63000,63000,0
|
|
20240508,172800,53663981500,63000,63000,63000,63000,0
|
|
20240508,172700,53663981500,63000,63000,63000,63000,0
|
|
20240508,172600,53663981500,63000,63000,63000,63000,0
|
|
20240508,172500,53663981500,63000,63000,63000,63000,0
|
|
20240508,172400,53663981500,63000,63000,63000,63000,0
|
|
20240508,172300,53663981500,63000,63000,63000,63000,0
|
|
20240508,172200,53663981500,63000,63000,63000,63000,12744
|
|
20240508,172100,53663981500,63000,63000,63000,63000,0
|
|
20240508,172000,53663981500,63000,63000,63000,63000,0
|
|
20240508,171900,53663981500,63000,63000,63000,63000,0
|
|
20240508,171800,53663981500,63000,63000,63000,63000,0
|
|
20240508,171700,53663981500,63000,63000,63000,63000,0
|
|
20240508,171600,53663981500,63000,63000,63000,63000,0
|
|
20240508,171500,53663981500,63000,63000,63000,63000,0
|
|
20240508,171400,53663981500,63000,63000,63000,63000,0
|
|
20240508,171300,53663981500,63000,63000,63000,63000,0
|
|
20240508,171200,53663981500,63000,63000,63000,63000,0
|
|
20240508,171100,53663981500,63000,63000,63000,63000,0
|
|
20240508,171000,53663981500,63000,63000,63000,63000,0
|
|
20240508,170900,53663981500,63000,63000,63000,63000,0
|
|
20240508,170800,53663981500,63000,63000,63000,63000,0
|
|
20240508,170700,53663981500,63000,63000,63000,63000,0
|
|
20240508,170600,53663981500,63000,63000,63000,63000,0
|
|
20240508,170500,53663981500,63000,63000,63000,63000,0
|
|
20240508,170400,53663981500,63000,63000,63000,63000,0
|
|
20240508,170300,53663981500,63000,63000,63000,63000,0
|
|
20240508,170200,53663981500,63000,63000,63000,63000,0
|
|
20240508,170100,53663981500,63000,63000,63000,63000,0
|
|
20240508,170000,53663981500,63000,63000,63000,63000,0
|
|
20240508,165900,53663981500,63000,63000,63000,63000,0
|
|
20240508,165800,53663981500,63000,63000,63000,63000,0
|
|
20240508,165700,53663981500,63000,63000,63000,63000,0
|
|
20240508,165600,53663981500,63000,63000,63000,63000,0
|
|
20240508,165500,53663981500,63000,63000,63000,63000,0
|
|
20240508,165400,53663981500,63000,63000,63000,63000,0
|
|
20240508,165300,53663981500,63000,63000,63000,63000,0
|
|
20240508,165200,53663981500,63000,63000,63000,63000,12744
|
|
20240508,165100,53663981500,63000,63000,63000,63000,0
|
|
20240508,165000,53663981500,63000,63000,63000,63000,0
|
|
20240508,164900,53663981500,63000,63000,63000,63000,0
|
|
20240508,164800,53663981500,63000,63000,63000,63000,0
|
|
20240508,164700,53663981500,63000,63000,63000,63000,0
|
|
20240508,164600,53663981500,63000,63000,63000,63000,0
|
|
20240508,164500,53663981500,63000,63000,63000,63000,0
|
|
20240508,164400,53663981500,63000,63000,63000,63000,0
|
|
20240508,164300,53663981500,63000,63000,63000,63000,0
|
|
20240508,164200,53663981500,63000,63000,63000,63000,0
|
|
20240508,164100,53663981500,63000,63000,63000,63000,0
|
|
20240508,164000,53663981500,63000,63000,63000,63000,0
|
|
20240508,163900,53663981500,63000,63000,63000,63000,0
|
|
20240508,163800,53663981500,63000,63000,63000,63000,0
|
|
20240508,163700,53663981500,63000,63000,63000,63000,0
|
|
20240508,163600,53663981500,63000,63000,63000,63000,0
|
|
20240508,163500,53663981500,63000,63000,63000,63000,0
|
|
20240508,163400,53663981500,63000,63000,63000,63000,0
|
|
20240508,163300,53663981500,63000,63000,63000,63000,0
|
|
20240508,163200,53663981500,63000,63000,63000,63000,0
|
|
20240508,163100,53663981500,63000,63000,63000,63000,0
|
|
20240508,163000,53663981500,63000,63000,63000,63000,0
|
|
20240508,162900,53663981500,63000,63000,63000,63000,0
|
|
20240508,162800,53663981500,63000,63000,63000,63000,0
|
|
20240508,162700,53663981500,63000,63000,63000,63000,0
|
|
20240508,162600,53663981500,63000,63000,63000,63000,0
|
|
20240508,162500,53663981500,63000,63000,63000,63000,0
|
|
20240508,162400,53663981500,63000,63000,63000,63000,0
|
|
20240508,162300,53663981500,63000,63000,63000,63000,0
|
|
20240508,162200,53663981500,63000,63000,63000,63000,12744
|
|
20240508,162100,53663981500,63000,63000,63000,63000,0
|
|
20240508,162000,53663981500,63000,63000,63000,63000,0
|
|
20240508,161900,53663981500,63000,63000,63000,63000,0
|
|
20240508,161800,53663981500,63000,63000,63000,63000,0
|
|
20240508,161700,53663981500,63000,63000,63000,63000,0
|
|
20240508,161600,53663981500,63000,63000,63000,63000,0
|
|
20240508,161500,53663981500,63000,63000,63000,63000,0
|
|
20240508,161400,53663981500,63000,63000,63000,63000,0
|
|
20240508,161300,53663981500,63000,63000,63000,63000,0
|
|
20240508,161200,53663981500,63000,63000,63000,63000,0
|
|
20240508,161100,53663981500,63000,63000,63000,63000,0
|
|
20240508,161000,53663981500,63000,63000,63000,63000,0
|
|
20240508,160900,53663981500,63000,63000,63000,63000,0
|
|
20240508,160800,53663981500,63000,63000,63000,63000,0
|
|
20240508,160700,53663981500,63000,63000,63000,63000,0
|
|
20240508,160600,53663981500,63000,63000,63000,63000,0
|
|
20240508,160500,53663981500,63000,63000,63000,63000,0
|
|
20240508,160400,53663981500,63000,63000,63000,63000,0
|
|
20240508,160300,53663981500,63000,63000,63000,63000,0
|
|
20240508,160200,53663981500,63000,63000,63000,63000,0
|
|
20240508,160100,53663981500,63000,63000,63000,63000,0
|
|
20240508,160000,53663981500,63000,63000,63000,63000,0
|
|
20240508,155900,53663981500,63000,63000,63000,63000,0
|
|
20240508,155800,53663981500,63000,63000,63000,63000,0
|
|
20240508,155700,53663981500,63000,63000,63000,63000,0
|
|
20240508,155600,53663981500,63000,63000,63000,63000,0
|
|
20240508,155500,53663981500,63000,63000,63000,63000,0
|
|
20240508,155400,53663981500,63000,63000,63000,63000,0
|
|
20240508,155300,53663981500,63000,63000,63000,63000,0
|
|
20240508,155200,53663981500,63000,63000,63000,63000,12744
|
|
20240508,155100,53663981500,63000,63000,63000,63000,0
|
|
20240508,155000,53663981500,63000,63000,63000,63000,0
|
|
20240508,154900,53663981500,63000,63000,63000,63000,0
|
|
20240508,154800,53663981500,63000,63000,63000,63000,0
|
|
20240508,154700,53663981500,63000,63000,63000,63000,0
|
|
20240508,154600,53663981500,63000,63000,63000,63000,0
|
|
20240508,154500,53663981500,63000,63000,63000,63000,0
|
|
20240508,154400,53663981500,63000,63000,63000,63000,0
|
|
20240508,154300,53663981500,63000,63000,63000,63000,0
|
|
20240508,154200,53663981500,63000,63000,63000,63000,0
|
|
20240508,154100,53663981500,63000,63000,63000,63000,0
|
|
20240508,154000,53663981500,63000,63000,63000,63000,0
|
|
20240508,153900,53663981500,63000,63000,63000,63000,0
|
|
20240508,153800,53663981500,63000,63000,63000,63000,0
|
|
20240508,153700,53663981500,63000,63000,63000,63000,0
|
|
20240508,153600,53663981500,63000,63000,63000,63000,0
|
|
20240508,153500,53663981500,63000,63000,63000,63000,0
|
|
20240508,153400,53663981500,63000,63000,63000,63000,0
|
|
20240508,153300,53663981500,63000,63000,63000,63000,0
|
|
20240508,153200,53663981500,63000,63000,63000,63000,0
|
|
20240508,153100,53663981500,63000,63000,63000,63000,0
|
|
20240508,153000,53663981500,63000,63000,63000,63000,12744
|
|
20240508,152900,52861109500,63300,63300,63300,63300,0
|
|
20240508,152800,52861109500,63300,63300,63300,63300,0
|
|
20240508,152700,52861109500,63300,63300,63300,63300,0
|
|
20240508,152600,52861109500,63300,63300,63300,63300,0
|
|
20240508,152500,52861109500,63300,63300,63300,63300,0
|
|
20240508,152400,52861109500,63300,63300,63300,63300,0
|
|
20240508,152300,52861109500,63300,63300,63300,63300,0
|
|
20240508,152200,52861109500,63300,63300,63300,63300,0
|
|
20240508,152100,52861109500,63300,63300,63300,63300,0
|
|
20240508,152000,52861109500,63300,63300,63300,63300,0
|
|
20240508,151900,52861109500,63300,63100,63400,63100,1698
|
|
20240508,151800,52753691600,63200,63300,63300,63100,2544
|
|
20240508,151700,52592873600,63300,63400,63400,63200,4353
|
|
20240508,151600,52317224300,63400,63500,63500,63400,830
|
|
20240508,151500,52264568000,63500,63400,63600,63400,559
|
|
20240508,151400,52229061000,63500,63500,63600,63400,1516
|
|
20240508,151300,52132797700,63400,63600,63600,63400,1790
|
|
20240508,151200,52019136400,63500,63600,63600,63500,615
|
|
20240508,151100,51980050100,63600,63700,63700,63600,794
|
|
20240508,151000,51929521200,63700,63600,63700,63500,2967
|
|
20240508,150900,51740586000,63500,63700,63800,63500,2366
|
|
20240508,150800,51589959000,63700,63500,63800,63500,2954
|
|
20240508,150700,51401874100,63500,63600,63700,63500,2180
|
|
20240508,150600,51263284400,63600,63600,63700,63500,1121
|
|
20240508,150500,51192031100,63700,63800,63800,63600,550
|
|
20240508,150400,51156983400,63800,63700,63800,63700,1895
|
|
20240508,150300,51036089400,63800,63800,63900,63800,4498
|
|
20240508,150200,50748998900,63800,63700,63900,63700,2755
|
|
20240508,150100,50573275500,63600,63400,63700,63300,3634
|
|
20240508,150000,50342127900,63400,63400,63500,63400,239
|
|
20240508,145900,50326955200,63400,63400,63500,63300,430
|
|
20240508,145800,50299679000,63300,63300,63500,63300,235
|
|
20240508,145700,50284785800,63200,63500,63700,63200,4979
|
|
20240508,145600,49969465800,63600,63300,63600,63200,4596
|
|
20240508,145500,49677777900,63200,63200,63300,63200,243
|
|
20240508,145400,49662419900,63200,63200,63300,63200,148
|
|
20240508,145300,49653063200,63200,63300,63300,63200,80
|
|
20240508,145200,49648002200,63200,63300,63300,63200,587
|
|
20240508,145100,49610878900,63300,63400,63500,63300,538
|
|
20240508,145000,49576807600,63200,63300,63400,63100,1574
|
|
20240508,144900,49477168500,63300,63200,63300,63100,481
|
|
20240508,144800,49446769100,63100,63200,63200,63100,387
|
|
20240508,144700,49422328700,63200,63300,63300,63100,273
|
|
20240508,144600,49405080300,63200,63200,63300,63100,180
|
|
20240508,144500,49393696300,63200,63200,63300,63100,538
|
|
20240508,144400,49359700400,63200,63100,63300,63100,271
|
|
20240508,144300,49342575000,63200,63100,63200,63100,138
|
|
20240508,144200,49333859900,63100,63100,63200,63100,226
|
|
20240508,144100,49319593800,63200,63200,63200,63200,237
|
|
20240508,144000,49304615400,63200,63300,63400,63200,830
|
|
20240508,143900,49252090800,63300,63300,63400,63300,575
|
|
20240508,143800,49215667800,63400,63300,63400,63300,154
|
|
20240508,143700,49205912300,63300,63400,63400,63300,105
|
|
20240508,143600,49199257700,63300,63500,63500,63300,400
|
|
20240508,143500,49173899400,63400,63400,63600,63400,917
|
|
20240508,143400,49115695200,63500,63100,63500,63100,4341
|
|
20240508,143300,48840680500,63000,63000,63100,63000,140
|
|
20240508,143200,48831849500,63000,63000,63100,63000,117
|
|
20240508,143100,48824474600,63000,63100,63200,62900,412
|
|
20240508,143000,48798531100,63000,63000,63000,62900,164
|
|
20240508,142900,48788200700,63100,63100,63100,62900,922
|
|
20240508,142800,48730119600,63100,63000,63100,63000,1186
|
|
20240508,142700,48655292100,63100,63000,63100,63000,91
|
|
20240508,142600,48649556900,63000,63200,63200,63000,105
|
|
20240508,142500,48642935000,63000,63000,63200,63000,102
|
|
20240508,142400,48636498900,63000,63000,63100,63000,558
|
|
20240508,142300,48601320000,63000,63000,63100,62900,1051
|
|
20240508,142200,48535106200,63000,63100,63300,63000,175
|
|
20240508,142100,48524064800,63100,63100,63100,63000,248
|
|
20240508,142000,48508418500,63100,63100,63200,63100,259
|
|
20240508,141900,48492063500,63100,63100,63100,63100,477
|
|
20240508,141800,48461964800,63100,63200,63200,63100,256
|
|
20240508,141700,48445803700,63100,63200,63200,63100,87
|
|
20240508,141600,48440312600,63200,63300,63400,63100,264
|
|
20240508,141500,48423625300,63400,63300,63400,63300,209
|
|
20240508,141400,48410386800,63400,63300,63400,63300,628
|
|
20240508,141300,48370603800,63300,63100,63300,63100,778
|
|
20240508,141200,48321401900,63100,63100,63100,62900,193
|
|
20240508,141100,48309231700,63000,63000,63100,63000,165
|
|
20240508,141000,48298831300,62900,62900,63000,62900,148
|
|
20240508,140900,48289518600,62900,63000,63000,62900,219
|
|
20240508,140800,48275733900,63000,63000,63100,63000,139
|
|
20240508,140700,48266972900,63000,63000,63000,62900,114
|
|
20240508,140600,48259792500,63000,62900,63000,62900,190
|
|
20240508,140500,48247834700,63000,62900,63000,62900,327
|
|
20240508,140400,48227242700,63000,62900,63200,62900,185
|
|
20240508,140300,48215587400,62900,63000,63000,62900,126
|
|
20240508,140200,48207658100,62900,63100,63300,62800,1546
|
|
20240508,140100,48110280600,62900,63000,63100,62900,1196
|
|
20240508,140000,48034983800,63100,63200,63300,63000,1139
|
|
20240508,135900,47963111000,63300,63200,63300,63100,451
|
|
20240508,135800,47934600500,63200,63200,63300,63200,743
|
|
20240508,135700,47887634100,63200,63100,63200,63100,632
|
|
20240508,135600,47847697300,63200,63100,63200,63100,318
|
|
20240508,135500,47827623000,63100,63000,63200,63000,1162
|
|
20240508,135400,47754324500,63000,63000,63100,63000,394
|
|
20240508,135300,47729470800,63000,63000,63000,63000,296
|
|
20240508,135200,47710822800,63100,63100,63200,63000,188
|
|
20240508,135100,47698957300,63000,62900,63100,62900,566
|
|
20240508,135000,47663294600,62900,63000,63000,62800,234
|
|
20240508,134900,47648576800,62900,62900,63000,62900,310
|
|
20240508,134800,47629074100,62900,62900,63000,62900,190
|
|
20240508,134700,47617119200,63000,63000,63000,62900,242
|
|
20240508,134600,47601877300,63000,63000,63100,63000,155
|
|
20240508,134500,47592111700,63000,63000,63100,62900,356
|
|
20240508,134400,47569699300,63100,63000,63100,63000,167
|
|
20240508,134300,47559165400,63000,62900,63100,62900,234
|
|
20240508,134200,47544420600,62900,63000,63000,62900,239
|
|
20240508,134100,47529383600,63000,63000,63100,62900,488
|
|
20240508,134000,47498636800,63100,63100,63100,63000,1179
|
|
20240508,133900,47424341100,63100,63100,63200,63100,276
|
|
20240508,133800,47406920000,63200,63200,63300,63200,425
|
|
20240508,133700,47380053900,63300,63200,63300,63200,212
|
|
20240508,133600,47366637500,63300,63200,63300,63200,333
|
|
20240508,133500,47345583900,63200,63300,63300,63200,661
|
|
20240508,133400,47303790200,63300,63200,63300,63100,416
|
|
20240508,133300,47277503100,63200,63300,63400,63200,542
|
|
20240508,133200,47243193400,63400,63000,63400,63000,2725
|
|
20240508,133100,47070970500,63000,62900,63000,62900,247
|
|
20240508,133000,47055414000,62900,62800,63000,62800,239
|
|
20240508,132900,47040387900,62700,62900,62900,62700,512
|
|
20240508,132800,47008231900,63000,63000,63100,62900,1184
|
|
20240508,132700,46933638700,63200,63000,63200,63000,918
|
|
20240508,132600,46875707200,63100,62900,63100,62900,603
|
|
20240508,132500,46837728200,62900,62800,62900,62800,450
|
|
20240508,132400,46809454000,62700,62600,62800,62600,155
|
|
20240508,132300,46799734800,62600,62600,62700,62600,222
|
|
20240508,132200,46785831200,62600,62700,62700,62600,75
|
|
20240508,132100,46781133500,62600,62700,62700,62500,350
|
|
20240508,132000,46759221000,62700,62800,62800,62700,109
|
|
20240508,131900,46752378500,62700,62700,62700,62600,182
|
|
20240508,131800,46740975800,62800,63000,63000,62800,414
|
|
20240508,131700,46714946000,62900,62900,63000,62900,1691
|
|
20240508,131600,46608457000,62900,62600,63000,62600,2019
|
|
20240508,131500,46481623600,62600,62600,62700,62500,310
|
|
20240508,131400,46462214500,62600,62400,62600,62400,1281
|
|
20240508,131300,46382131000,62400,62400,62500,62400,206
|
|
20240508,131200,46369268100,62400,62400,62500,62400,343
|
|
20240508,131100,46347836200,62400,62500,62500,62400,677
|
|
20240508,131000,46305539200,62500,62500,62500,62400,338
|
|
20240508,130900,46284423700,62400,62500,62500,62400,263
|
|
20240508,130800,46267998400,62500,62500,62600,62500,220
|
|
20240508,130700,46254245100,62600,62400,62600,62400,1047
|
|
20240508,130600,46188852400,62500,62500,62500,62400,249
|
|
20240508,130500,46173301600,62400,62500,62600,62300,246
|
|
20240508,130400,46157936800,62400,62300,62500,62300,81
|
|
20240508,130300,46152888200,62300,62300,62400,62300,402
|
|
20240508,130200,46127837400,62300,62500,62600,62300,516
|
|
20240508,130100,46095626000,62500,62200,62700,62100,1358
|
|
20240508,130000,46010844800,62200,62000,62300,62000,996
|
|
20240508,125900,45949016000,62000,62400,62400,62000,1105
|
|
20240508,125800,45880403700,62400,62200,62400,62000,741
|
|
20240508,125700,45834242800,62000,62000,62100,62000,1225
|
|
20240508,125600,45758266200,62000,62100,62100,61900,2920
|
|
20240508,125500,45577260600,62000,62000,62100,61900,1245
|
|
20240508,125400,45500077800,62000,61700,62000,61700,2298
|
|
20240508,125300,45358065400,61800,61800,61900,61700,2552
|
|
20240508,125200,45200466900,61700,61900,62000,61700,5536
|
|
20240508,125100,44858506900,61900,62000,62100,61900,2512
|
|
20240508,125000,44702940100,62000,62200,62200,61900,5224
|
|
20240508,124900,44379025200,62200,62100,62200,62000,1155
|
|
20240508,124800,44307341000,62100,62300,62300,62000,9816
|
|
20240508,124700,43697662400,62200,62200,62400,62200,753
|
|
20240508,124600,43650775400,62200,62200,62300,62200,692
|
|
20240508,124500,43607724400,62200,62300,62500,62200,2734
|
|
20240508,124400,43437261600,62300,62400,62400,62300,522
|
|
20240508,124300,43404716200,62400,62200,62500,62200,1377
|
|
20240508,124200,43318989500,62200,62600,62600,62200,6628
|
|
20240508,124100,42905763700,62600,62400,62600,62400,957
|
|
20240508,124000,42845975400,62500,62500,62500,62400,1314
|
|
20240508,123900,42763912600,62400,62700,62700,62400,3723
|
|
20240508,123800,42531063700,62600,62800,62900,62500,6559
|
|
20240508,123700,42120473100,62800,63000,63100,62800,2465
|
|
20240508,123600,41965299400,63000,63000,63100,62900,1258
|
|
20240508,123500,41886045000,63000,63000,63100,63000,706
|
|
20240508,123400,41841565600,63000,63000,63100,63000,1002
|
|
20240508,123300,41778415500,63000,63300,63300,63000,2401
|
|
20240508,123200,41626809400,63300,63300,63300,63200,941
|
|
20240508,123100,41567319000,63300,63200,63500,63200,765
|
|
20240508,123000,41518824100,63200,63300,63300,63200,65
|
|
20240508,122900,41514711700,63200,63200,63300,63200,137
|
|
20240508,122800,41506047400,63200,63400,63400,63200,577
|
|
20240508,122700,41469551000,63400,63300,63400,63300,93
|
|
20240508,122600,41463662300,63300,63200,63300,63200,495
|
|
20240508,122500,41432338600,63200,63300,63300,63200,385
|
|
20240508,122400,41408005700,63300,63300,63300,63200,132
|
|
20240508,122300,41399661400,63300,63300,63300,63200,182
|
|
20240508,122200,41388153800,63300,63300,63300,63200,558
|
|
20240508,122100,41352833200,63300,63400,63400,63300,276
|
|
20240508,122000,41335339900,63400,63400,63500,63400,294
|
|
20240508,121900,41316699000,63400,63400,63500,63400,167
|
|
20240508,121800,41306104300,63400,63400,63500,63400,432
|
|
20240508,121700,41278714300,63500,63400,63500,63400,619
|
|
20240508,121600,41239416800,63400,63300,63400,63200,460
|
|
20240508,121500,41210334100,63300,63200,63400,63200,239
|
|
20240508,121400,41195201000,63200,63300,63300,63200,489
|
|
20240508,121300,41164294700,63300,63100,63300,63100,955
|
|
20240508,121200,41103926600,63000,63000,63200,62900,494
|
|
20240508,121100,41072761400,63000,63000,63000,62900,86
|
|
20240508,121000,41067347500,63000,63000,63200,62900,441
|
|
20240508,120900,41039599300,62900,63000,63200,62900,341
|
|
20240508,120800,41018128100,63000,62800,63000,62800,593
|
|
20240508,120700,40980798000,62900,63000,63000,62900,1557
|
|
20240508,120600,40882783300,63000,63100,63200,63000,689
|
|
20240508,120500,40839328600,63100,63200,63200,63100,487
|
|
20240508,120400,40808587900,63200,63200,63200,63100,109
|
|
20240508,120300,40801704700,63200,63500,63500,63200,408
|
|
20240508,120200,40775901800,63500,63400,63600,63300,216
|
|
20240508,120100,40762188400,63500,63500,63700,63500,604
|
|
20240508,120000,40723812800,63500,63400,63600,63400,1405
|
|
20240508,115900,40634525400,63400,63400,63500,63400,146
|
|
20240508,115800,40625266700,63500,63400,63500,63400,268
|
|
20240508,115700,40608261900,63400,63400,63500,63400,205
|
|
20240508,115600,40595261500,63400,63400,63400,63300,236
|
|
20240508,115500,40580310600,63400,63300,63400,63300,193
|
|
20240508,115400,40568076300,63400,63300,63500,63300,128
|
|
20240508,115300,40559967200,63300,63400,63400,63300,220
|
|
20240508,115200,40546036100,63300,63400,63500,63300,78
|
|
20240508,115100,40541093300,63400,63300,63500,63300,117
|
|
20240508,115000,40533672700,63200,63600,63600,63200,658
|
|
20240508,114900,40491918400,63600,63400,63700,63300,969
|
|
20240508,114800,40430296300,63500,63400,63500,63200,1237
|
|
20240508,114700,40351842200,63400,63000,63500,63000,1457
|
|
20240508,114600,40259571400,63100,63200,63200,63000,281
|
|
20240508,114500,40241858900,63100,63100,63200,63000,182
|
|
20240508,114400,40230370000,63000,63100,63200,63000,968
|
|
20240508,114300,40169359300,63100,63000,63100,63000,124
|
|
20240508,114200,40161543700,63100,63100,63200,63000,225
|
|
20240508,114100,40147347000,63200,62900,63200,62900,325
|
|
20240508,114000,40126862900,63000,63000,63100,62900,1173
|
|
20240508,113900,40052980800,63000,63200,63200,63000,204
|
|
20240508,113800,40040112900,63100,63100,63200,63100,242
|
|
20240508,113700,40024832200,63100,63100,63100,63000,147
|
|
20240508,113600,40015559300,63100,63100,63200,63000,568
|
|
20240508,113500,39979700300,63100,63200,63300,63100,602
|
|
20240508,113400,39941649400,63300,63300,63300,63200,187
|
|
20240508,113300,39929812900,63200,63200,63300,63200,385
|
|
20240508,113200,39905458700,63200,63400,63400,63200,426
|
|
20240508,113100,39878473200,63300,63300,63400,63200,675
|
|
20240508,113000,39835739700,63200,63400,63400,63200,591
|
|
20240508,112900,39798319000,63300,63400,63400,63200,1940
|
|
20240508,112800,39675478700,63400,63300,63400,63300,443
|
|
20240508,112700,39647396000,63300,63200,63400,63200,556
|
|
20240508,112600,39612197800,63200,63100,63300,63100,101
|
|
20240508,112500,39605815100,63100,63200,63300,63000,287
|
|
20240508,112400,39587677800,63300,63200,63300,62900,517
|
|
20240508,112300,39555057300,63000,63100,63200,63000,749
|
|
20240508,112200,39507783000,63100,63100,63300,63000,1648
|
|
20240508,112100,39403696100,63000,63100,63100,63000,2294
|
|
20240508,112000,39259157400,63100,63000,63100,63000,240
|
|
20240508,111900,39244026800,63000,63100,63200,63000,948
|
|
20240508,111800,39184246500,63100,63200,63200,63100,312
|
|
20240508,111700,39164552900,63200,63100,63200,63000,1972
|
|
20240508,111600,39040042500,63100,63000,63100,62900,1639
|
|
20240508,111500,38936758400,63000,62500,63000,62500,5691
|
|
20240508,111400,38579836400,62600,62500,62600,62500,333
|
|
20240508,111300,38558996800,62500,62500,62600,62500,632
|
|
20240508,111200,38519480500,62600,62600,62600,62500,198
|
|
20240508,111100,38507086600,62600,62600,62600,62500,315
|
|
20240508,111000,38487382700,62500,62500,62600,62500,567
|
|
20240508,110900,38451941600,62500,62500,62600,62500,443
|
|
20240508,110800,38424247400,62500,62700,62700,62500,563
|
|
20240508,110700,38389043400,62700,62600,62700,62500,1769
|
|
20240508,110600,38278434600,62700,62600,62700,62600,285
|
|
20240508,110500,38260587600,62600,62600,62800,62500,2036
|
|
20240508,110400,38133172500,62600,62700,62800,62600,613
|
|
20240508,110300,38094762600,62700,62800,62900,62500,2814
|
|
20240508,110200,37918657500,62800,62900,62900,62700,575
|
|
20240508,110100,37882578400,62800,62800,62800,62600,425
|
|
20240508,110000,37855922900,62700,62800,62900,62600,843
|
|
20240508,105900,37803082300,62800,62600,62800,62600,246
|
|
20240508,105800,37787671700,62600,62700,62700,62600,750
|
|
20240508,105700,37740710700,62700,62800,62900,62700,1708
|
|
20240508,105600,37633480000,62800,62900,62900,62800,190
|
|
20240508,105500,37621547200,62800,62800,62900,62700,392
|
|
20240508,105400,37596949000,62800,62800,62800,62600,430
|
|
20240508,105300,37569979800,62900,62800,62900,62800,140
|
|
20240508,105200,37561186300,62800,63000,63000,62800,241
|
|
20240508,105100,37546035500,63000,63100,63100,62900,2349
|
|
20240508,105000,37398047200,63100,63100,63200,63000,1878
|
|
20240508,104900,37279528000,63100,63000,63100,62900,1815
|
|
20240508,104800,37165053400,63000,62900,63100,62900,847
|
|
20240508,104700,37111678200,62900,62600,63000,62600,227
|
|
20240508,104600,37097412200,62600,62500,62800,62500,241
|
|
20240508,104500,37082306300,62500,62500,62700,62500,546
|
|
20240508,104400,37048134100,62500,62600,62600,62400,1956
|
|
20240508,104300,36925945100,62600,62500,62700,62500,408
|
|
20240508,104200,36900412900,62500,62600,62600,62500,928
|
|
20240508,104100,36842351300,62700,62800,62800,62600,1298
|
|
20240508,104000,36761065400,62700,62700,62800,62700,263
|
|
20240508,103900,36744570500,62800,62600,62800,62600,727
|
|
20240508,103800,36699026300,62600,62500,62600,62500,796
|
|
20240508,103700,36649236700,62600,62800,62800,62500,1311
|
|
20240508,103600,36567123100,62800,63000,63000,62800,1962
|
|
20240508,103500,36443674400,63000,63000,63100,62900,414
|
|
20240508,103400,36417569800,63000,62900,63000,62900,366
|
|
20240508,103300,36394523200,63000,62900,63000,62900,559
|
|
20240508,103200,36359312200,62900,62500,62900,62500,1537
|
|
20240508,103100,36263029400,62600,62600,62700,62500,814
|
|
20240508,103000,36212090100,62500,62300,62600,62300,1146
|
|
20240508,102900,36140593000,62300,62400,62500,62200,2584
|
|
20240508,102800,35979561400,62400,62400,62600,62200,2922
|
|
20240508,102700,35797412300,62300,62400,62400,62300,912
|
|
20240508,102600,35740589300,62500,62800,62800,62400,4585
|
|
20240508,102500,35453225400,62800,62900,62900,62800,469
|
|
20240508,102400,35423743400,62900,62900,62900,62800,262
|
|
20240508,102300,35407274400,62800,62900,63000,62800,892
|
|
20240508,102200,35351177100,63000,62900,63000,62800,726
|
|
20240508,102100,35305549200,62900,62900,62900,62800,576
|
|
20240508,102000,35269347000,62900,62900,62900,62800,1599
|
|
20240508,101900,35168778000,63000,63000,63200,63000,5606
|
|
20240508,101800,34815243600,63100,62900,63100,62900,1387
|
|
20240508,101700,34727884700,62900,62800,62900,62700,1320
|
|
20240508,101600,34644975100,62800,62800,62800,62700,610
|
|
20240508,101500,34606677900,62700,62700,62900,62700,444
|
|
20240508,101400,34578816900,62700,62700,63000,62600,3010
|
|
20240508,101300,34389727000,62600,62200,62700,62200,8871
|
|
20240508,101200,33836333500,62200,62500,62600,62100,3145
|
|
20240508,101100,33640370900,62500,62700,62800,62500,2623
|
|
20240508,101000,33476108000,62700,62300,62700,62200,4112
|
|
20240508,100900,33219475400,62400,62800,62900,62100,11543
|
|
20240508,100800,32498316400,62800,63200,63200,62800,13072
|
|
20240508,100700,31674716900,63200,63500,63500,63100,2034
|
|
20240508,100600,31546174900,63500,63600,63700,63300,1529
|
|
20240508,100500,31449230400,63600,63700,63700,63300,459
|
|
20240508,100400,31420114300,63500,63100,63500,63100,3457
|
|
20240508,100300,31201251700,63200,63300,63300,63100,6220
|
|
20240508,100200,30808080400,63300,63400,63400,63300,1110
|
|
20240508,100100,30737747700,63400,63300,63400,63200,1568
|
|
20240508,100000,30638572300,63300,63600,63600,63200,5834
|
|
20240508,095900,30268789300,63500,63700,63800,63500,1587
|
|
20240508,095800,30167842100,63700,63800,63900,63600,1750
|
|
20240508,095700,30056436600,64000,63800,64000,63600,1742
|
|
20240508,095600,29945341900,63700,63600,63800,63600,873
|
|
20240508,095500,29889723400,63700,63700,63800,63600,972
|
|
20240508,095400,29827866700,63700,63600,63800,63500,987
|
|
20240508,095300,29765092900,63500,63600,63900,63500,1702
|
|
20240508,095200,29656813600,63600,64000,64000,63500,5021
|
|
20240508,095100,29336385200,64000,63600,64000,63600,4825
|
|
20240508,095000,29028535800,63600,63400,63700,63400,1357
|
|
20240508,094900,28942338400,63400,63600,63700,63300,4330
|
|
20240508,094800,28667927100,63600,63800,63800,63000,18360
|
|
20240508,094700,27505286200,63800,63900,63900,63700,3131
|
|
20240508,094600,27305598900,63800,63900,64000,63500,10423
|
|
20240508,094500,26641394700,63900,63900,64300,63800,4894
|
|
20240508,094400,26328147300,64000,63900,64100,63400,6705
|
|
20240508,094300,25900963400,63900,64100,64300,63400,11953
|
|
20240508,094200,25138639300,64100,64400,64500,64000,6554
|
|
20240508,094100,24717643700,64300,64900,65000,64100,10273
|
|
20240508,094000,24055079300,64900,65000,65100,64700,6964
|
|
20240508,093900,23603441100,64900,65500,65600,64800,11880
|
|
20240508,093800,22828901200,65500,66200,66200,65400,14688
|
|
20240508,093700,21861847900,66200,66300,66400,66000,3376
|
|
20240508,093600,21638422500,66200,66200,66500,66000,6056
|
|
20240508,093500,21237867100,66100,66100,66300,66100,5371
|
|
20240508,093400,20882361300,66100,66800,66800,66100,10588
|
|
20240508,093300,20178515400,66800,67100,67200,66800,4856
|
|
20240508,093200,19853745000,67000,67200,67400,66900,5953
|
|
20240508,093100,19454311300,67200,67200,67500,67000,3457
|
|
20240508,093000,19222208600,67200,67500,67600,67100,5362
|
|
20240508,092900,18860968900,67600,67900,68000,67600,2435
|
|
20240508,092800,18695918000,67800,67500,67800,67500,1412
|
|
20240508,092700,18600390100,67500,67800,67800,67400,3783
|
|
20240508,092600,18344862400,67700,68100,68100,67500,3248
|
|
20240508,092500,18124591200,68100,68200,68300,68000,1914
|
|
20240508,092400,17994129600,68100,68400,68500,67900,7129
|
|
20240508,092300,17507787800,68300,67900,68400,67800,3319
|
|
20240508,092200,17281740000,67900,67600,67900,67400,2149
|
|
20240508,092100,17136309800,67700,67500,67800,67500,957
|
|
20240508,092000,17071604900,67500,67500,67700,67300,1679
|
|
20240508,091900,16958372300,67400,68000,68100,67300,5070
|
|
20240508,091800,16615679300,68000,68500,68600,67900,7458
|
|
20240508,091700,16106149600,68400,68200,68600,68100,5985
|
|
20240508,091600,15696640500,68400,68300,68500,67900,5063
|
|
20240508,091500,15351644600,68300,68700,68800,68200,9165
|
|
20240508,091400,14723400900,68300,67900,69000,67300,21690
|
|
20240508,091300,13240723900,68000,68000,68100,67800,5453
|
|
20240508,091200,12870291400,67900,67500,68100,67500,7088
|
|
20240508,091100,12388746200,67400,67100,67600,66900,6358
|
|
20240508,091000,11961685300,67100,66600,67100,66300,3491
|
|
20240508,090900,11728210800,66300,67100,67200,66300,9399
|
|
20240508,090800,11101335600,67000,67000,67200,67000,4263
|
|
20240508,090700,10815550400,67000,67600,67700,67000,8367
|
|
20240508,090600,10252468300,67600,68200,68300,67400,11252
|
|
20240508,090500,9489223300,68200,67600,68200,67400,6690
|
|
20240508,090400,9034685000,67500,68800,69000,67100,23979
|
|
20240508,090300,7399296000,68800,68800,68900,68400,20399
|
|
20240508,090200,5997485400,68800,67800,68900,67400,41952
|
|
20240508,090100,3134202100,67800,67800,68100,67600,24829
|
|
20240508,090000,1449497200,67600,66700,67900,66700,21370
|