670 lines
37 KiB
CSV
670 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200700,118004672900,77700,77700,77700,77700,182458
|
|
20240508,200600,118004672900,77700,77700,77700,77700,0
|
|
20240508,200500,118004672900,77700,77700,77700,77700,0
|
|
20240508,200400,118004672900,77700,77700,77700,77700,0
|
|
20240508,200300,118004672900,77700,77700,77700,77700,0
|
|
20240508,200200,118004672900,77700,77700,77700,77700,0
|
|
20240508,200100,118004672900,77700,77700,77700,77700,0
|
|
20240508,200000,118004672900,77700,77700,77700,77700,0
|
|
20240508,195900,118004672900,77700,77700,77700,77700,0
|
|
20240508,195800,118004672900,77700,77700,77700,77700,0
|
|
20240508,195700,118004672900,77700,77700,77700,77700,0
|
|
20240508,195600,118004672900,77700,77700,77700,77700,0
|
|
20240508,195500,118004672900,77700,77700,77700,77700,0
|
|
20240508,195400,118004672900,77700,77700,77700,77700,0
|
|
20240508,195300,118004672900,77700,77700,77700,77700,0
|
|
20240508,195200,118004672900,77700,77700,77700,77700,0
|
|
20240508,195100,118004672900,77700,77700,77700,77700,0
|
|
20240508,195000,118004672900,77700,77700,77700,77700,0
|
|
20240508,194900,118004672900,77700,77700,77700,77700,0
|
|
20240508,194800,118004672900,77700,77700,77700,77700,0
|
|
20240508,194700,118004672900,77700,77700,77700,77700,0
|
|
20240508,194600,118004672900,77700,77700,77700,77700,0
|
|
20240508,194500,118004672900,77700,77700,77700,77700,0
|
|
20240508,194400,118004672900,77700,77700,77700,77700,0
|
|
20240508,194300,118004672900,77700,77700,77700,77700,0
|
|
20240508,194200,118004672900,77700,77700,77700,77700,0
|
|
20240508,194100,118004672900,77700,77700,77700,77700,0
|
|
20240508,194000,118004672900,77700,77700,77700,77700,0
|
|
20240508,193900,118004672900,77700,77700,77700,77700,0
|
|
20240508,193800,118004672900,77700,77700,77700,77700,0
|
|
20240508,193700,118004672900,77700,77700,77700,77700,182458
|
|
20240508,193600,118004672900,77700,77700,77700,77700,0
|
|
20240508,193500,118004672900,77700,77700,77700,77700,0
|
|
20240508,193400,118004672900,77700,77700,77700,77700,0
|
|
20240508,193300,118004672900,77700,77700,77700,77700,0
|
|
20240508,193200,118004672900,77700,77700,77700,77700,0
|
|
20240508,193100,118004672900,77700,77700,77700,77700,0
|
|
20240508,193000,118004672900,77700,77700,77700,77700,0
|
|
20240508,192900,118004672900,77700,77700,77700,77700,0
|
|
20240508,192800,118004672900,77700,77700,77700,77700,0
|
|
20240508,192700,118004672900,77700,77700,77700,77700,0
|
|
20240508,192600,118004672900,77700,77700,77700,77700,0
|
|
20240508,192500,118004672900,77700,77700,77700,77700,0
|
|
20240508,192400,118004672900,77700,77700,77700,77700,0
|
|
20240508,192300,118004672900,77700,77700,77700,77700,0
|
|
20240508,192200,118004672900,77700,77700,77700,77700,0
|
|
20240508,192100,118004672900,77700,77700,77700,77700,0
|
|
20240508,192000,118004672900,77700,77700,77700,77700,0
|
|
20240508,191900,118004672900,77700,77700,77700,77700,0
|
|
20240508,191800,118004672900,77700,77700,77700,77700,0
|
|
20240508,191700,118004672900,77700,77700,77700,77700,0
|
|
20240508,191600,118004672900,77700,77700,77700,77700,0
|
|
20240508,191500,118004672900,77700,77700,77700,77700,0
|
|
20240508,191400,118004672900,77700,77700,77700,77700,0
|
|
20240508,191300,118004672900,77700,77700,77700,77700,0
|
|
20240508,191200,118004672900,77700,77700,77700,77700,0
|
|
20240508,191100,118004672900,77700,77700,77700,77700,0
|
|
20240508,191000,118004672900,77700,77700,77700,77700,0
|
|
20240508,190900,118004672900,77700,77700,77700,77700,0
|
|
20240508,190800,118004672900,77700,77700,77700,77700,0
|
|
20240508,190700,118004672900,77700,77700,77700,77700,182458
|
|
20240508,190600,118004672900,77700,77700,77700,77700,0
|
|
20240508,190500,118004672900,77700,77700,77700,77700,0
|
|
20240508,190400,118004672900,77700,77700,77700,77700,0
|
|
20240508,190300,118004672900,77700,77700,77700,77700,0
|
|
20240508,190200,118004672900,77700,77700,77700,77700,0
|
|
20240508,190100,118004672900,77700,77700,77700,77700,0
|
|
20240508,190000,118004672900,77700,77700,77700,77700,0
|
|
20240508,185900,118004672900,77700,77700,77700,77700,0
|
|
20240508,185800,118004672900,77700,77700,77700,77700,0
|
|
20240508,185700,118004672900,77700,77700,77700,77700,0
|
|
20240508,185600,118004672900,77700,77700,77700,77700,0
|
|
20240508,185500,118004672900,77700,77700,77700,77700,0
|
|
20240508,185400,118004672900,77700,77700,77700,77700,0
|
|
20240508,185300,118004672900,77700,77700,77700,77700,0
|
|
20240508,185200,118004672900,77700,77700,77700,77700,0
|
|
20240508,185100,118004672900,77700,77700,77700,77700,0
|
|
20240508,185000,118004672900,77700,77700,77700,77700,0
|
|
20240508,184900,118004672900,77700,77700,77700,77700,0
|
|
20240508,184800,118004672900,77700,77700,77700,77700,0
|
|
20240508,184700,118004672900,77700,77700,77700,77700,0
|
|
20240508,184600,118004672900,77700,77700,77700,77700,0
|
|
20240508,184500,118004672900,77700,77700,77700,77700,0
|
|
20240508,184400,118004672900,77700,77700,77700,77700,0
|
|
20240508,184300,118004672900,77700,77700,77700,77700,0
|
|
20240508,184200,118004672900,77700,77700,77700,77700,0
|
|
20240508,184100,118004672900,77700,77700,77700,77700,0
|
|
20240508,184000,118004672900,77700,77700,77700,77700,0
|
|
20240508,183900,118004672900,77700,77700,77700,77700,0
|
|
20240508,183800,118004672900,77700,77700,77700,77700,0
|
|
20240508,183700,118004672900,77700,77700,77700,77700,182458
|
|
20240508,183600,118004672900,77700,77700,77700,77700,0
|
|
20240508,183500,118004672900,77700,77700,77700,77700,0
|
|
20240508,183400,118004672900,77700,77700,77700,77700,0
|
|
20240508,183300,118004672900,77700,77700,77700,77700,0
|
|
20240508,183200,118004672900,77700,77700,77700,77700,0
|
|
20240508,183100,118004672900,77700,77700,77700,77700,0
|
|
20240508,183000,118004672900,77700,77700,77700,77700,0
|
|
20240508,182900,118004672900,77700,77700,77700,77700,0
|
|
20240508,182800,118004672900,77700,77700,77700,77700,0
|
|
20240508,182700,118004672900,77700,77700,77700,77700,0
|
|
20240508,182600,118004672900,77700,77700,77700,77700,0
|
|
20240508,182500,118004672900,77700,77700,77700,77700,0
|
|
20240508,182400,118004672900,77700,77700,77700,77700,0
|
|
20240508,182300,118004672900,77700,77700,77700,77700,0
|
|
20240508,182200,118004672900,77700,77700,77700,77700,0
|
|
20240508,182100,118004672900,77700,77700,77700,77700,0
|
|
20240508,182000,118004672900,77700,77700,77700,77700,0
|
|
20240508,181900,118004672900,77700,77700,77700,77700,0
|
|
20240508,181800,118004672900,77700,77700,77700,77700,0
|
|
20240508,181700,118004672900,77700,77700,77700,77700,0
|
|
20240508,181600,118004672900,77700,77700,77700,77700,0
|
|
20240508,181500,118004672900,77700,77700,77700,77700,0
|
|
20240508,181400,118004672900,77700,77700,77700,77700,0
|
|
20240508,181300,118004672900,77700,77700,77700,77700,0
|
|
20240508,181200,118004672900,77700,77700,77700,77700,0
|
|
20240508,181100,118004672900,77700,77700,77700,77700,0
|
|
20240508,181000,118004672900,77700,77700,77700,77700,0
|
|
20240508,180900,118004672900,77700,77700,77700,77700,0
|
|
20240508,180800,118004672900,77700,77700,77700,77700,0
|
|
20240508,180700,118004672900,77700,77700,77700,77700,182458
|
|
20240508,180600,118004672900,77700,77700,77700,77700,0
|
|
20240508,180500,118004672900,77700,77700,77700,77700,0
|
|
20240508,180400,118004672900,77700,77700,77700,77700,0
|
|
20240508,180300,118004672900,77700,77700,77700,77700,0
|
|
20240508,180200,118004672900,77700,77700,77700,77700,0
|
|
20240508,180100,118004672900,77700,77700,77700,77700,0
|
|
20240508,180000,118004672900,77700,77700,77700,77700,0
|
|
20240508,175900,118004672900,77700,77700,77700,77700,0
|
|
20240508,175800,118004672900,77700,77700,77700,77700,0
|
|
20240508,175700,118004672900,77700,77700,77700,77700,0
|
|
20240508,175600,118004672900,77700,77700,77700,77700,0
|
|
20240508,175500,118004672900,77700,77700,77700,77700,0
|
|
20240508,175400,118004672900,77700,77700,77700,77700,0
|
|
20240508,175300,118004672900,77700,77700,77700,77700,0
|
|
20240508,175200,118004672900,77700,77700,77700,77700,0
|
|
20240508,175100,118004672900,77700,77700,77700,77700,0
|
|
20240508,175000,118004672900,77700,77700,77700,77700,0
|
|
20240508,174900,118004672900,77700,77700,77700,77700,0
|
|
20240508,174800,118004672900,77700,77700,77700,77700,0
|
|
20240508,174700,118004672900,77700,77700,77700,77700,0
|
|
20240508,174600,118004672900,77700,77700,77700,77700,0
|
|
20240508,174500,118004672900,77700,77700,77700,77700,0
|
|
20240508,174400,118004672900,77700,77700,77700,77700,0
|
|
20240508,174300,118004672900,77700,77700,77700,77700,0
|
|
20240508,174200,118004672900,77700,77700,77700,77700,0
|
|
20240508,174100,118004672900,77700,77700,77700,77700,0
|
|
20240508,174000,118004672900,77700,77700,77700,77700,0
|
|
20240508,173900,118004672900,77700,77700,77700,77700,0
|
|
20240508,173800,118004672900,77700,77700,77700,77700,0
|
|
20240508,173700,118004672900,77700,77700,77700,77700,182458
|
|
20240508,173600,118004672900,77700,77700,77700,77700,0
|
|
20240508,173500,118004672900,77700,77700,77700,77700,0
|
|
20240508,173400,118004672900,77700,77700,77700,77700,0
|
|
20240508,173300,118004672900,77700,77700,77700,77700,0
|
|
20240508,173200,118004672900,77700,77700,77700,77700,0
|
|
20240508,173100,118004672900,77700,77700,77700,77700,0
|
|
20240508,173000,118004672900,77700,77700,77700,77700,0
|
|
20240508,172900,118004672900,77700,77700,77700,77700,0
|
|
20240508,172800,118004672900,77700,77700,77700,77700,0
|
|
20240508,172700,118004672900,77700,77700,77700,77700,0
|
|
20240508,172600,118004672900,77700,77700,77700,77700,0
|
|
20240508,172500,118004672900,77700,77700,77700,77700,0
|
|
20240508,172400,118004672900,77700,77700,77700,77700,0
|
|
20240508,172300,118004672900,77700,77700,77700,77700,0
|
|
20240508,172200,118004672900,77700,77700,77700,77700,0
|
|
20240508,172100,118004672900,77700,77700,77700,77700,0
|
|
20240508,172000,118004672900,77700,77700,77700,77700,0
|
|
20240508,171900,118004672900,77700,77700,77700,77700,0
|
|
20240508,171800,118004672900,77700,77700,77700,77700,0
|
|
20240508,171700,118004672900,77700,77700,77700,77700,0
|
|
20240508,171600,118004672900,77700,77700,77700,77700,0
|
|
20240508,171500,118004672900,77700,77700,77700,77700,0
|
|
20240508,171400,118004672900,77700,77700,77700,77700,0
|
|
20240508,171300,118004672900,77700,77700,77700,77700,0
|
|
20240508,171200,118004672900,77700,77700,77700,77700,0
|
|
20240508,171100,118004672900,77700,77700,77700,77700,0
|
|
20240508,171000,118004672900,77700,77700,77700,77700,0
|
|
20240508,170900,118004672900,77700,77700,77700,77700,0
|
|
20240508,170800,118004672900,77700,77700,77700,77700,0
|
|
20240508,170700,118004672900,77700,77700,77700,77700,182458
|
|
20240508,170600,118004672900,77700,77700,77700,77700,0
|
|
20240508,170500,118004672900,77700,77700,77700,77700,0
|
|
20240508,170400,118004672900,77700,77700,77700,77700,0
|
|
20240508,170300,118004672900,77700,77700,77700,77700,0
|
|
20240508,170200,118004672900,77700,77700,77700,77700,0
|
|
20240508,170100,118004672900,77700,77700,77700,77700,0
|
|
20240508,170000,118004672900,77700,77700,77700,77700,0
|
|
20240508,165900,118004672900,77700,77700,77700,77700,0
|
|
20240508,165800,118004672900,77700,77700,77700,77700,0
|
|
20240508,165700,118004672900,77700,77700,77700,77700,0
|
|
20240508,165600,118004672900,77700,77700,77700,77700,0
|
|
20240508,165500,118004672900,77700,77700,77700,77700,0
|
|
20240508,165400,118004672900,77700,77700,77700,77700,0
|
|
20240508,165300,118004672900,77700,77700,77700,77700,0
|
|
20240508,165200,118004672900,77700,77700,77700,77700,0
|
|
20240508,165100,118004672900,77700,77700,77700,77700,0
|
|
20240508,165000,118004672900,77700,77700,77700,77700,0
|
|
20240508,164900,118004672900,77700,77700,77700,77700,0
|
|
20240508,164800,118004672900,77700,77700,77700,77700,0
|
|
20240508,164700,118004672900,77700,77700,77700,77700,0
|
|
20240508,164600,118004672900,77700,77700,77700,77700,0
|
|
20240508,164500,118004672900,77700,77700,77700,77700,0
|
|
20240508,164400,118004672900,77700,77700,77700,77700,0
|
|
20240508,164300,118004672900,77700,77700,77700,77700,0
|
|
20240508,164200,118004672900,77700,77700,77700,77700,0
|
|
20240508,164100,118004672900,77700,77700,77700,77700,0
|
|
20240508,164000,118004672900,77700,77700,77700,77700,0
|
|
20240508,163900,118004672900,77700,77700,77700,77700,0
|
|
20240508,163800,118004672900,77700,77700,77700,77700,0
|
|
20240508,163700,118004672900,77700,77700,77700,77700,182458
|
|
20240508,163600,118004672900,77700,77700,77700,77700,0
|
|
20240508,163500,118004672900,77700,77700,77700,77700,0
|
|
20240508,163400,118004672900,77700,77700,77700,77700,0
|
|
20240508,163300,118004672900,77700,77700,77700,77700,0
|
|
20240508,163200,118004672900,77700,77700,77700,77700,0
|
|
20240508,163100,118004672900,77700,77700,77700,77700,0
|
|
20240508,163000,118004672900,77700,77700,77700,77700,0
|
|
20240508,162900,118004672900,77700,77700,77700,77700,0
|
|
20240508,162800,118004672900,77700,77700,77700,77700,0
|
|
20240508,162700,118004672900,77700,77700,77700,77700,0
|
|
20240508,162600,118004672900,77700,77700,77700,77700,0
|
|
20240508,162500,118004672900,77700,77700,77700,77700,0
|
|
20240508,162400,118004672900,77700,77700,77700,77700,0
|
|
20240508,162300,118004672900,77700,77700,77700,77700,0
|
|
20240508,162200,118004672900,77700,77700,77700,77700,0
|
|
20240508,162100,118004672900,77700,77700,77700,77700,0
|
|
20240508,162000,118004672900,77700,77700,77700,77700,0
|
|
20240508,161900,118004672900,77700,77700,77700,77700,0
|
|
20240508,161800,118004672900,77700,77700,77700,77700,0
|
|
20240508,161700,118004672900,77700,77700,77700,77700,0
|
|
20240508,161600,118004672900,77700,77700,77700,77700,0
|
|
20240508,161500,118004672900,77700,77700,77700,77700,0
|
|
20240508,161400,118004672900,77700,77700,77700,77700,0
|
|
20240508,161300,118004672900,77700,77700,77700,77700,0
|
|
20240508,161200,118004672900,77700,77700,77700,77700,0
|
|
20240508,161100,118004672900,77700,77700,77700,77700,0
|
|
20240508,161000,118004672900,77700,77700,77700,77700,0
|
|
20240508,160900,118004672900,77700,77700,77700,77700,0
|
|
20240508,160800,118004672900,77700,77700,77700,77700,0
|
|
20240508,160700,118004672900,77700,77700,77700,77700,182458
|
|
20240508,160600,118004672900,77700,77700,77700,77700,0
|
|
20240508,160500,118004672900,77700,77700,77700,77700,0
|
|
20240508,160400,118004672900,77700,77700,77700,77700,0
|
|
20240508,160300,118004672900,77700,77700,77700,77700,0
|
|
20240508,160200,118004672900,77700,77700,77700,77700,0
|
|
20240508,160100,118004672900,77700,77700,77700,77700,0
|
|
20240508,160000,118004672900,77700,77700,77700,77700,0
|
|
20240508,155900,118004672900,77700,77700,77700,77700,0
|
|
20240508,155800,118004672900,77700,77700,77700,77700,0
|
|
20240508,155700,118004672900,77700,77700,77700,77700,0
|
|
20240508,155600,118004672900,77700,77700,77700,77700,0
|
|
20240508,155500,118004672900,77700,77700,77700,77700,0
|
|
20240508,155400,118004672900,77700,77700,77700,77700,0
|
|
20240508,155300,118004672900,77700,77700,77700,77700,0
|
|
20240508,155200,118004672900,77700,77700,77700,77700,0
|
|
20240508,155100,118004672900,77700,77700,77700,77700,0
|
|
20240508,155000,118004672900,77700,77700,77700,77700,0
|
|
20240508,154900,118004672900,77700,77700,77700,77700,0
|
|
20240508,154800,118004672900,77700,77700,77700,77700,0
|
|
20240508,154700,118004672900,77700,77700,77700,77700,0
|
|
20240508,154600,118004672900,77700,77700,77700,77700,0
|
|
20240508,154500,118004672900,77700,77700,77700,77700,0
|
|
20240508,154400,118004672900,77700,77700,77700,77700,0
|
|
20240508,154300,118004672900,77700,77700,77700,77700,0
|
|
20240508,154200,118004672900,77700,77700,77700,77700,0
|
|
20240508,154100,118004672900,77700,77700,77700,77700,0
|
|
20240508,154000,118004672900,77700,77700,77700,77700,0
|
|
20240508,153900,118004672900,77700,77700,77700,77700,0
|
|
20240508,153800,118004672900,77700,77700,77700,77700,0
|
|
20240508,153700,118004672900,77700,77700,77700,77700,182458
|
|
20240508,153600,118004672900,77700,77700,77700,77700,0
|
|
20240508,153500,118004672900,77700,77700,77700,77700,0
|
|
20240508,153400,118004672900,77700,77700,77700,77700,0
|
|
20240508,153300,118004672900,77700,77700,77700,77700,0
|
|
20240508,153200,118004672900,77700,77700,77700,77700,0
|
|
20240508,153100,118004672900,77700,77700,77700,77700,0
|
|
20240508,153000,118004672900,77700,77700,77700,77700,182458
|
|
20240508,152900,103827686300,77400,77400,77400,77400,0
|
|
20240508,152800,103827686300,77400,77400,77400,77400,0
|
|
20240508,152700,103827686300,77400,77400,77400,77400,0
|
|
20240508,152600,103827686300,77400,77400,77400,77400,0
|
|
20240508,152500,103827686300,77400,77400,77400,77400,0
|
|
20240508,152400,103827686300,77400,77400,77400,77400,0
|
|
20240508,152300,103827686300,77400,77400,77400,77400,0
|
|
20240508,152200,103827686300,77400,77400,77400,77400,0
|
|
20240508,152100,103827686300,77400,77400,77400,77400,0
|
|
20240508,152000,103827686300,77400,77400,77400,77400,0
|
|
20240508,151900,103827686300,77400,77400,77500,77400,4123
|
|
20240508,151800,103508380000,77400,77400,77500,77400,2698
|
|
20240508,151700,103299333900,77500,77500,77500,77400,3402
|
|
20240508,151600,103035712500,77400,77500,77500,77400,3778
|
|
20240508,151500,102743087400,77500,77400,77500,77400,3088
|
|
20240508,151400,102503834500,77400,77400,77500,77400,3084
|
|
20240508,151300,102264938100,77400,77500,77500,77400,2269
|
|
20240508,151200,102089142200,77400,77400,77500,77400,1460
|
|
20240508,151100,101976073600,77400,77600,77700,77400,8851
|
|
20240508,151000,101289400900,77600,77600,77700,77600,2700
|
|
20240508,150900,101079681300,77600,77700,77700,77600,1692
|
|
20240508,150800,100948260700,77700,77700,77700,77600,2124
|
|
20240508,150700,100783282300,77600,77700,77700,77600,2303
|
|
20240508,150600,100604381800,77700,77600,77700,77600,1520
|
|
20240508,150500,100486354300,77600,77800,77800,77600,7555
|
|
20240508,150400,99899309900,77800,77700,77800,77700,1703
|
|
20240508,150300,99766856400,77800,77900,77900,77700,10249
|
|
20240508,150200,98969265300,77800,77800,77900,77700,5853
|
|
20240508,150100,98513806500,77700,77800,77800,77700,4305
|
|
20240508,150000,98178907100,77800,77700,77800,77700,2737
|
|
20240508,145900,97965999300,77800,77700,77800,77700,2775
|
|
20240508,145800,97750197200,77800,77700,77800,77700,3527
|
|
20240508,145700,97475878900,77800,77700,77800,77700,5728
|
|
20240508,145600,97030289200,77700,77800,77800,77700,3628
|
|
20240508,145500,96748083500,77700,77800,77800,77700,3461
|
|
20240508,145400,96478924600,77700,77700,77800,77700,2175
|
|
20240508,145300,96309738100,77800,77700,77800,77700,4592
|
|
20240508,145200,95952525900,77700,77700,77800,77600,5552
|
|
20240508,145100,95521125400,77700,77700,77700,77600,4456
|
|
20240508,145000,95174907000,77700,77700,77700,77600,2826
|
|
20240508,144900,94955354400,77700,77600,77700,77600,3597
|
|
20240508,144800,94675892100,77700,77600,77700,77600,2874
|
|
20240508,144700,94452640900,77600,77700,77700,77600,3793
|
|
20240508,144600,94157950000,77700,77700,77700,77600,3157
|
|
20240508,144500,93912677700,77600,77600,77700,77600,2953
|
|
20240508,144400,93683266000,77600,77700,77700,77600,2205
|
|
20240508,144300,93511964400,77700,77700,77700,77600,10812
|
|
20240508,144200,92672032900,77700,77500,77700,77500,2478
|
|
20240508,144100,92479611000,77600,77600,77600,77500,3252
|
|
20240508,144000,92227281300,77500,77500,77600,77500,1768
|
|
20240508,143900,92090116200,77500,77500,77600,77500,1311
|
|
20240508,143800,91988417800,77500,77600,77600,77500,3193
|
|
20240508,143700,91740788000,77600,77600,77600,77500,1489
|
|
20240508,143600,91625279400,77500,77400,77600,77400,6060
|
|
20240508,143500,91155532200,77500,77300,77500,77300,4651
|
|
20240508,143400,90795422700,77300,77400,77400,77300,3135
|
|
20240508,143300,90553020200,77400,77300,77400,77300,1163
|
|
20240508,143200,90463038000,77300,77400,77400,77300,957
|
|
20240508,143100,90388979900,77300,77300,77400,77200,1876
|
|
20240508,143000,90243979900,77200,77500,77600,77200,12997
|
|
20240508,142900,89237236500,77500,77600,77700,77500,9077
|
|
20240508,142800,88532895300,77700,77700,77700,77600,5574
|
|
20240508,142700,88100209800,77600,77600,77700,77600,1580
|
|
20240508,142600,87977484300,77600,77700,77700,77600,2251
|
|
20240508,142500,87802611000,77700,77700,77700,77600,2619
|
|
20240508,142400,87599202200,77600,77600,77700,77600,3074
|
|
20240508,142300,87360411200,77600,77600,77700,77600,1879
|
|
20240508,142200,87214525900,77700,77700,77700,77600,2526
|
|
20240508,142100,87018319400,77600,77600,77700,77600,1555
|
|
20240508,142000,86897578200,77600,77700,77700,77500,7858
|
|
20240508,141900,86287742100,77600,77700,77700,77600,2597
|
|
20240508,141800,86086063100,77700,77600,77700,77600,859
|
|
20240508,141700,86019345700,77600,77500,77700,77500,2641
|
|
20240508,141600,85814373100,77600,77600,77600,77500,2562
|
|
20240508,141500,85615586200,77500,77500,77600,77500,3474
|
|
20240508,141400,85346049600,77600,77600,77600,77500,2067
|
|
20240508,141300,85185682200,77500,77600,77600,77500,2644
|
|
20240508,141200,84980533500,77600,77500,77600,77500,2360
|
|
20240508,141100,84797448300,77500,77500,77600,77500,2403
|
|
20240508,141000,84611018100,77500,77600,77600,77500,1196
|
|
20240508,140900,84518233600,77600,77500,77600,77500,2413
|
|
20240508,140800,84331035300,77500,77600,77600,77500,1533
|
|
20240508,140700,84212112800,77600,77500,77600,77500,2091
|
|
20240508,140600,84049875800,77500,77500,77600,77500,1193
|
|
20240508,140500,83957313400,77500,77600,77600,77500,1593
|
|
20240508,140400,83833749900,77600,77600,77600,77500,3288
|
|
20240508,140300,83578680000,77500,77500,77600,77500,1486
|
|
20240508,140200,83463397100,77600,77500,77600,77500,1748
|
|
20240508,140100,83327825200,77500,77600,77600,77500,1719
|
|
20240508,140000,83194487400,77600,77500,77600,77500,2426
|
|
20240508,135900,83006252100,77500,77600,77600,77500,2353
|
|
20240508,135800,82823682400,77500,77600,77600,77500,1173
|
|
20240508,135700,82732673200,77600,77500,77600,77500,2436
|
|
20240508,135600,82543754600,77500,77600,77600,77500,1781
|
|
20240508,135500,82405692500,77500,77600,77600,77500,1434
|
|
20240508,135400,82294478500,77600,77500,77600,77500,1146
|
|
20240508,135300,82205599500,77500,77600,77600,77500,1035
|
|
20240508,135200,82125311700,77500,77600,77600,77500,1205
|
|
20240508,135100,82031810500,77600,77500,77600,77500,735
|
|
20240508,135000,81974796200,77500,77600,77600,77500,1900
|
|
20240508,134900,81827415500,77500,77500,77600,77400,1711
|
|
20240508,134800,81694813800,77500,77400,77500,77400,1236
|
|
20240508,134700,81599042900,77500,77500,77500,77400,858
|
|
20240508,134600,81532579500,77400,77500,77500,77400,575
|
|
20240508,134500,81488036400,77500,77400,77500,77400,629
|
|
20240508,134400,81439317900,77500,77500,77500,77400,443
|
|
20240508,134300,81405025100,77400,77400,77500,77400,477
|
|
20240508,134200,81368101000,77500,77400,77500,77400,8474
|
|
20240508,134100,80711962500,77500,77600,77600,77400,8929
|
|
20240508,134000,80019956000,77500,77500,77600,77500,613
|
|
20240508,133900,79972403600,77500,77500,77600,77500,278
|
|
20240508,133800,79950856100,77500,77500,77600,77400,509
|
|
20240508,133700,79911399500,77400,77500,77500,77400,1446
|
|
20240508,133600,79799367700,77500,77400,77600,77400,4036
|
|
20240508,133500,79486574900,77500,77400,77500,77400,767
|
|
20240508,133400,79427150600,77500,77500,77500,77400,1551
|
|
20240508,133300,79306975000,77400,77500,77600,77400,8072
|
|
20240508,133200,78681393000,77600,77600,77600,77500,1848
|
|
20240508,133100,78538018900,77500,77500,77600,77500,448
|
|
20240508,133000,78503292900,77500,77500,77600,77500,343
|
|
20240508,132900,78476703300,77500,77600,77700,77500,17660
|
|
20240508,132800,77106310200,77700,77600,77700,77600,1091
|
|
20240508,132700,77021576100,77600,77600,77700,77600,2466
|
|
20240508,132600,76829996700,77700,77700,77700,77600,2026
|
|
20240508,132500,76672689000,77600,77700,77700,77600,1313
|
|
20240508,132400,76570697200,77600,77600,77700,77600,682
|
|
20240508,132300,76517737600,77600,77600,77700,77600,1003
|
|
20240508,132200,76439873300,77600,77700,77800,77600,8611
|
|
20240508,132100,75770807400,77800,77700,77800,77700,1976
|
|
20240508,132000,75617124300,77700,77800,77800,77700,740
|
|
20240508,131900,75559589800,77700,77700,77800,77700,3166
|
|
20240508,131800,75313470500,77700,77700,77800,77700,2461
|
|
20240508,131700,75122053600,77700,77700,77800,77700,2712
|
|
20240508,131600,74911094400,77700,77700,77800,77600,7577
|
|
20240508,131500,74322162000,77700,77600,77700,77600,1600
|
|
20240508,131400,74197861600,77700,77700,77700,77600,2860
|
|
20240508,131300,73975667900,77700,77700,77700,77600,768
|
|
20240508,131200,73916025100,77600,77600,77700,77600,1684
|
|
20240508,131100,73785219000,77700,77700,77700,77600,2362
|
|
20240508,131000,73601718100,77700,77600,77700,77600,1115
|
|
20240508,130900,73515113100,77600,77600,77700,77600,3863
|
|
20240508,130800,73215251100,77600,77700,77700,77600,851
|
|
20240508,130700,73149150700,77600,77600,77700,77600,1614
|
|
20240508,130600,73023824800,77700,77600,77700,77600,1690
|
|
20240508,130500,72892541100,77700,77600,77700,77600,1106
|
|
20240508,130400,72806654900,77600,77500,77700,77500,2142
|
|
20240508,130300,72640402200,77500,77500,77600,77500,992
|
|
20240508,130200,72563437700,77500,77600,77600,77500,1612
|
|
20240508,130100,72438361300,77500,77500,77600,77500,2731
|
|
20240508,130000,72226478400,77500,77500,77600,77500,1429
|
|
20240508,125900,72115609400,77600,77500,77600,77500,1080
|
|
20240508,125800,72031811000,77500,77600,77600,77500,1186
|
|
20240508,125700,71939826500,77600,77500,77600,77500,930
|
|
20240508,125600,71867677400,77500,77500,77600,77500,815
|
|
20240508,125500,71804467100,77500,77500,77600,77500,550
|
|
20240508,125400,71761808100,77500,77500,77600,77500,581
|
|
20240508,125300,71716739400,77500,77600,77600,77500,1057
|
|
20240508,125200,71634808300,77600,77600,77600,77500,357
|
|
20240508,125100,71607135100,77500,77500,77600,77500,427
|
|
20240508,125000,71574024400,77500,77400,77600,77400,932
|
|
20240508,124900,71501825400,77400,77600,77600,77400,2161
|
|
20240508,124800,71334352800,77600,77600,77700,77500,17140
|
|
20240508,124700,70004505100,77600,77700,77700,77600,1475
|
|
20240508,124600,69889944000,77600,77700,77700,77600,3103
|
|
20240508,124500,69649009900,77600,77600,77800,77600,7539
|
|
20240508,124400,69063240400,77600,77700,77700,77600,3318
|
|
20240508,124300,68805441000,77700,77600,77700,77600,2090
|
|
20240508,124200,68643087100,77600,77600,77700,77600,1204
|
|
20240508,124100,68549551100,77700,77700,77700,77600,4119
|
|
20240508,124000,68229545200,77700,77600,77700,77600,2756
|
|
20240508,123900,68015436300,77700,77600,77700,77600,1313
|
|
20240508,123800,67913456700,77700,77700,77700,77600,2311
|
|
20240508,123700,67733908500,77600,77600,77700,77600,3034
|
|
20240508,123600,67498219900,77700,77600,77700,77600,2472
|
|
20240508,123500,67306195100,77700,77500,77700,77500,2521
|
|
20240508,123400,67110542700,77600,77500,77600,77500,985
|
|
20240508,123300,67034147800,77600,77500,77600,77500,665
|
|
20240508,123200,66982569800,77500,77600,77600,77500,3112
|
|
20240508,123100,66741168600,77600,77600,77600,77500,1441
|
|
20240508,123000,66629423800,77600,77500,77600,77500,512
|
|
20240508,122900,66589728700,77500,77600,77600,77500,259
|
|
20240508,122800,66569651400,77500,77500,77600,77400,1772
|
|
20240508,122700,66432351900,77400,77400,77500,77400,1268
|
|
20240508,122600,66334101500,77500,77500,77700,77400,12607
|
|
20240508,122500,65356666200,77500,77500,77600,77400,26698
|
|
20240508,122400,63286716800,77500,77400,77500,77400,1269
|
|
20240508,122300,63188380800,77400,77400,77500,77400,1634
|
|
20240508,122200,63061766400,77400,77400,77500,77400,2572
|
|
20240508,122100,62862461800,77400,77400,77500,77400,658
|
|
20240508,122000,62811478200,77400,77400,77500,77400,854
|
|
20240508,121900,62745305100,77400,77400,77500,77400,1013
|
|
20240508,121800,62666814800,77400,77300,77500,77300,12117
|
|
20240508,121700,61728941800,77300,77300,77400,77300,2119
|
|
20240508,121600,61564951300,77400,77300,77400,77200,6469
|
|
20240508,121500,61064830700,77200,77200,77300,77200,1389
|
|
20240508,121400,60957479100,77300,77300,77300,77200,600
|
|
20240508,121300,60911120100,77300,77100,77300,77100,6921
|
|
20240508,121200,60376791400,77100,77100,77200,77100,598
|
|
20240508,121100,60330635400,77200,77100,77200,77100,2402
|
|
20240508,121000,60145213500,77100,77100,77200,77100,906
|
|
20240508,120900,60075290300,77200,77100,77200,77100,802
|
|
20240508,120800,60013390100,77200,77100,77200,77100,1129
|
|
20240508,120700,59926284900,77200,77100,77200,77100,1149
|
|
20240508,120600,59837595200,77200,77100,77200,77100,947
|
|
20240508,120500,59764532400,77200,77100,77200,77100,549
|
|
20240508,120400,59722171200,77100,77200,77200,77100,1497
|
|
20240508,120300,59606684600,77200,77100,77200,77100,962
|
|
20240508,120200,59532440700,77100,77200,77200,77100,1165
|
|
20240508,120100,59442521000,77200,77100,77200,77100,837
|
|
20240508,120000,59377934100,77100,77100,77200,77100,356
|
|
20240508,115900,59350459000,77100,77100,77200,77100,826
|
|
20240508,115800,59286745300,77100,77100,77200,77100,1193
|
|
20240508,115700,59194683300,77200,77100,77200,77100,1425
|
|
20240508,115600,59084747100,77100,77200,77200,77100,564
|
|
20240508,115500,59041238400,77100,77000,77200,76900,2134
|
|
20240508,115400,58876812100,76900,76700,77000,76700,10813
|
|
20240508,115300,58046158700,76800,76800,76800,76700,487
|
|
20240508,115200,58008799100,76700,76700,76800,76600,4076
|
|
20240508,115100,57696289000,76800,76800,76900,76800,2685
|
|
20240508,115000,57490055200,76800,76900,77000,76800,2650
|
|
20240508,114900,57286382300,76900,77000,77100,76900,9007
|
|
20240508,114800,56592828100,77100,77000,77100,77000,1098
|
|
20240508,114700,56508224200,77100,77000,77100,77000,477
|
|
20240508,114600,56471461200,77100,77000,77100,77000,2509
|
|
20240508,114500,56278175500,77100,77000,77100,77000,628
|
|
20240508,114400,56229780400,77000,77000,77100,77000,763
|
|
20240508,114300,56171002300,77000,77100,77100,77000,737
|
|
20240508,114200,56114195700,77000,77000,77100,77000,314
|
|
20240508,114100,56089992500,77000,77000,77100,77000,974
|
|
20240508,114000,56014910900,77100,77000,77100,77000,787
|
|
20240508,113900,55954266600,77100,77000,77100,77000,587
|
|
20240508,113800,55909047600,77000,77000,77100,77000,864
|
|
20240508,113700,55842453300,77100,77100,77100,77000,986
|
|
20240508,113600,55766456200,77100,77000,77100,77000,547
|
|
20240508,113500,55724306100,77100,77000,77100,77000,1170
|
|
20240508,113400,55634141400,77100,77000,77100,77000,478
|
|
20240508,113300,55597296100,77000,77000,77100,77000,1578
|
|
20240508,113200,55475663100,77000,77100,77100,77000,1016
|
|
20240508,113100,55397371700,77000,77000,77100,77000,795
|
|
20240508,113000,55336091900,77100,77000,77100,77000,1280
|
|
20240508,112900,55237427400,77100,77000,77100,77000,1037
|
|
20240508,112800,55157539200,77100,77100,77100,77000,706
|
|
20240508,112700,55103121500,77000,77000,77100,77000,1360
|
|
20240508,112600,54998271500,77100,77100,77100,77000,432
|
|
20240508,112500,54964979600,77100,77000,77100,77000,1740
|
|
20240508,112400,54830842400,77000,77000,77100,77000,390
|
|
20240508,112300,54800806100,77100,77100,77100,77000,857
|
|
20240508,112200,54734748600,77000,77100,77200,77000,7239
|
|
20240508,112100,54176667800,77100,77200,77200,77100,1251
|
|
20240508,112000,54080193300,77200,77100,77200,77100,894
|
|
20240508,111900,54011224400,77100,77100,77200,77100,540
|
|
20240508,111800,53969562200,77100,77100,77200,77100,452
|
|
20240508,111700,53934683300,77100,77100,77200,77100,2363
|
|
20240508,111600,53752284700,77100,77200,77200,77100,1102
|
|
20240508,111500,53667310100,77200,77100,77200,77100,386
|
|
20240508,111400,53637520900,77200,77100,77200,77100,769
|
|
20240508,111300,53578195500,77200,77100,77200,77100,282
|
|
20240508,111200,53556431300,77100,77000,77200,77000,1030
|
|
20240508,111100,53477036200,77100,77000,77100,77000,1085
|
|
20240508,111000,53393397400,77000,77100,77100,77000,419
|
|
20240508,110900,53361108700,77000,77000,77100,77000,205
|
|
20240508,110800,53345316800,77100,77100,77200,77000,4468
|
|
20240508,110700,53001088800,77100,77100,77200,77100,971
|
|
20240508,110600,52926190300,77100,77100,77200,77100,184
|
|
20240508,110500,52911993300,77100,77200,77200,77100,2060
|
|
20240508,110400,52753118500,77200,77000,77200,77000,1754
|
|
20240508,110300,52617886700,77000,77000,77100,77000,757
|
|
20240508,110200,52559558900,77000,77000,77100,77000,1177
|
|
20240508,110100,52468835700,77000,77100,77100,77000,732
|
|
20240508,110000,52412415900,77000,77000,77100,77000,488
|
|
20240508,105900,52374835500,77000,77000,77100,76900,5256
|
|
20240508,105800,51969967700,76900,77100,77100,76900,4294
|
|
20240508,105700,51639444000,77000,77000,77100,77000,1720
|
|
20240508,105600,51506985500,77000,77000,77100,77000,789
|
|
20240508,105500,51446222100,77100,77100,77100,77000,1653
|
|
20240508,105400,51318933400,77100,77100,77200,77000,7916
|
|
20240508,105300,50708679800,77200,77200,77300,77100,4819
|
|
20240508,105200,50336582900,77200,77200,77300,77200,737
|
|
20240508,105100,50279673000,77200,77300,77400,77200,3687
|
|
20240508,105000,49994718100,77400,77400,77400,77300,1295
|
|
20240508,104900,49894521800,77300,77300,77400,77200,2103
|
|
20240508,104800,49731947600,77300,77200,77300,77200,794
|
|
20240508,104700,49670607200,77200,77300,77300,77200,2129
|
|
20240508,104600,49506048600,77400,77300,77400,77200,3346
|
|
20240508,104500,49247348100,77300,77200,77300,77200,852
|
|
20240508,104400,49181516800,77200,77200,77300,77200,1458
|
|
20240508,104300,49068861100,77300,77200,77300,77200,1844
|
|
20240508,104200,48926328000,77300,77300,77300,77200,1188
|
|
20240508,104100,48834554000,77300,77300,77300,77200,1889
|
|
20240508,104000,48688693100,77300,77100,77300,77100,1507
|
|
20240508,103900,48572345700,77100,77100,77200,77100,782
|
|
20240508,103800,48511989900,77200,77200,77300,77100,3291
|
|
20240508,103700,48257907100,77200,77200,77300,77100,3198
|
|
20240508,103600,48011036300,77200,77200,77300,77200,4411
|
|
20240508,103500,47670437500,77300,77300,77300,77200,6329
|
|
20240508,103400,47181284900,77300,77400,77400,77300,974
|
|
20240508,103300,47105947700,77400,77400,77500,77300,2571
|
|
20240508,103200,46906964300,77400,77400,77500,77400,4006
|
|
20240508,103100,46596848900,77500,77300,77500,77300,4275
|
|
20240508,103000,46265964300,77400,77400,77500,77300,12227
|
|
20240508,102900,45319755100,77400,77400,77500,77400,739
|
|
20240508,102800,45262521800,77400,77400,77500,77400,912
|
|
20240508,102700,45191880000,77400,77300,77500,77300,3019
|
|
20240508,102600,44958192000,77300,77300,77400,77200,3661
|
|
20240508,102500,44675266800,77200,77500,77500,77200,14402
|
|
20240508,102400,43561167100,77500,77300,77500,77300,5528
|
|
20240508,102300,43133326300,77400,77300,77400,77300,7831
|
|
20240508,102200,42527232800,77400,77300,77400,77300,2220
|
|
20240508,102100,42355473200,77300,77200,77300,77200,2387
|
|
20240508,102000,42170979200,77200,77500,77500,77200,10572
|
|
20240508,101900,41353665900,77400,77500,77500,77100,20244
|
|
20240508,101800,39787848900,77500,77300,77500,77200,7549
|
|
20240508,101700,39203806900,77300,77200,77300,77200,1514
|
|
20240508,101600,39086848700,77300,77200,77300,77200,2492
|
|
20240508,101500,38894315900,77300,76800,77400,76800,55396
|
|
20240508,101400,34626416200,76800,76800,76900,76800,938
|
|
20240508,101300,34554329600,76800,76700,76900,76700,2979
|
|
20240508,101200,34325508200,76800,76700,76800,76700,1126
|
|
20240508,101100,34239084800,76700,76800,76800,76600,3727
|
|
20240508,101000,33953238700,76700,76700,76800,76600,1940
|
|
20240508,100900,33804440200,76800,76700,76800,76600,3361
|
|
20240508,100800,33546687800,76700,76800,76800,76700,411
|
|
20240508,100700,33515139900,76700,76400,76700,76400,23682
|
|
20240508,100600,31702043000,76400,76300,76500,76300,4690
|
|
20240508,100500,31343640400,76300,76300,76400,76200,2004
|
|
20240508,100400,31190731200,76300,76300,76300,76200,3201
|
|
20240508,100300,30946603600,76400,76200,76400,76200,1194
|
|
20240508,100200,30855500500,76200,76300,76300,76200,1497
|
|
20240508,100100,30741305500,76300,76400,76500,76300,4402
|
|
20240508,100000,30405040600,76400,76500,76500,76400,1234
|
|
20240508,095900,30310669400,76500,76600,76700,76500,2903
|
|
20240508,095800,30088382900,76600,76600,76700,76500,7678
|
|
20240508,095700,29499728200,76500,76500,76600,76500,3415
|
|
20240508,095600,29238209300,76500,76500,76600,76500,835
|
|
20240508,095500,29174300400,76600,76600,76600,76500,598
|
|
20240508,095400,29128515000,76500,76500,76600,76500,1128
|
|
20240508,095300,29042185000,76500,76600,76700,76500,3927
|
|
20240508,095200,28741327600,76600,76800,76900,76600,5113
|
|
20240508,095100,28348808000,76800,76800,76900,76800,3854
|
|
20240508,095000,28052464900,76900,76500,76900,76400,10094
|
|
20240508,094900,27278571100,76500,76400,76500,76400,1026
|
|
20240508,094800,27200183700,76400,76400,76500,76400,774
|
|
20240508,094700,27141008800,76400,76400,76500,76400,896
|
|
20240508,094600,27072546900,76500,76500,76600,76400,5007
|
|
20240508,094500,26689535400,76500,76500,76600,76500,777
|
|
20240508,094400,26630044000,76600,76700,76700,76500,2304
|
|
20240508,094300,26453486300,76700,76900,77000,76700,4585
|
|
20240508,094200,26101212500,76900,76800,77000,76800,10334
|
|
20240508,094100,25306722300,76900,77000,77000,76800,14957
|
|
20240508,094000,24157034700,77000,76800,77000,76700,10815
|
|
20240508,093900,23325683900,76800,76400,76800,76400,5366
|
|
20240508,093800,22914367800,76500,76400,76500,76300,8541
|
|
20240508,093700,22261388900,76500,76400,76500,76300,4074
|
|
20240508,093600,21950130000,76400,76300,76400,76300,888
|
|
20240508,093500,21882331300,76400,76200,76400,76200,2496
|
|
20240508,093400,21691930400,76200,76500,76500,76200,3397
|
|
20240508,093300,21432411000,76500,76500,76600,76500,4794
|
|
20240508,093200,21065595100,76500,76700,76700,76500,4517
|
|
20240508,093100,20719639500,76700,76800,76800,76500,22930
|
|
20240508,093000,18962927400,76800,76500,76800,76500,5581
|
|
20240508,092900,18535078700,76500,76500,76700,76500,10209
|
|
20240508,092800,17752850700,76600,76300,76600,76200,5072
|
|
20240508,092700,17365010600,76300,76200,76500,76200,9132
|
|
20240508,092600,16667608600,76200,75800,76200,75700,19560
|
|
20240508,092500,15181805300,75800,75800,75900,75700,3689
|
|
20240508,092400,14902033200,75700,75500,75800,75500,7584
|
|
20240508,092300,14327983400,75600,75500,75600,75400,7412
|
|
20240508,092200,13768521500,75500,75500,75500,75400,4303
|
|
20240508,092100,13443891300,75500,75400,75500,75300,5608
|
|
20240508,092000,13020890200,75400,75200,75400,75100,11556
|
|
20240508,091900,12151374400,75200,75100,75200,75000,6842
|
|
20240508,091800,11637386300,75000,75000,75100,75000,1237
|
|
20240508,091700,11544496800,75000,75000,75100,74900,4509
|
|
20240508,091600,11206113400,75000,74700,75000,74700,5710
|
|
20240508,091500,10778604600,74800,74800,74800,74700,3382
|
|
20240508,091400,10525710300,74800,74800,74900,74700,5381
|
|
20240508,091300,10123024600,74800,75000,75100,74800,6412
|
|
20240508,091200,9642288300,75000,75000,75100,75000,2011
|
|
20240508,091100,9491391700,75000,75100,75100,75000,1835
|
|
20240508,091000,9353610500,75100,75000,75100,75000,2906
|
|
20240508,090900,9135415300,75000,75000,75100,75000,611
|
|
20240508,090800,9089586600,75000,75000,75100,75000,1246
|
|
20240508,090700,8996130400,75000,75000,75100,74900,6219
|
|
20240508,090600,8529760900,75100,75000,75100,75000,2131
|
|
20240508,090500,8369804500,75000,75000,75100,74800,6727
|
|
20240508,090400,7865518200,75000,75200,75200,75000,4648
|
|
20240508,090300,7516479000,75100,75100,75200,75000,6148
|
|
20240508,090200,7054741000,75100,75200,75200,75000,6822
|
|
20240508,090100,6542267400,75100,74800,75500,74800,37608
|
|
20240508,090000,3714286300,74900,74500,74900,74300,49654
|