670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,200700,71300824200,77300,77300,77300,77300,145722
|
|
20240523,200600,71300824200,77300,77300,77300,77300,0
|
|
20240523,200500,71300824200,77300,77300,77300,77300,0
|
|
20240523,200400,71300824200,77300,77300,77300,77300,0
|
|
20240523,200300,71300824200,77300,77300,77300,77300,0
|
|
20240523,200200,71300824200,77300,77300,77300,77300,0
|
|
20240523,200100,71300824200,77300,77300,77300,77300,0
|
|
20240523,200000,71300824200,77300,77300,77300,77300,0
|
|
20240523,195900,71300824200,77300,77300,77300,77300,0
|
|
20240523,195800,71300824200,77300,77300,77300,77300,0
|
|
20240523,195700,71300824200,77300,77300,77300,77300,0
|
|
20240523,195600,71300824200,77300,77300,77300,77300,0
|
|
20240523,195500,71300824200,77300,77300,77300,77300,0
|
|
20240523,195400,71300824200,77300,77300,77300,77300,0
|
|
20240523,195300,71300824200,77300,77300,77300,77300,0
|
|
20240523,195200,71300824200,77300,77300,77300,77300,0
|
|
20240523,195100,71300824200,77300,77300,77300,77300,0
|
|
20240523,195000,71300824200,77300,77300,77300,77300,0
|
|
20240523,194900,71300824200,77300,77300,77300,77300,0
|
|
20240523,194800,71300824200,77300,77300,77300,77300,0
|
|
20240523,194700,71300824200,77300,77300,77300,77300,0
|
|
20240523,194600,71300824200,77300,77300,77300,77300,0
|
|
20240523,194500,71300824200,77300,77300,77300,77300,0
|
|
20240523,194400,71300824200,77300,77300,77300,77300,0
|
|
20240523,194300,71300824200,77300,77300,77300,77300,0
|
|
20240523,194200,71300824200,77300,77300,77300,77300,0
|
|
20240523,194100,71300824200,77300,77300,77300,77300,0
|
|
20240523,194000,71300824200,77300,77300,77300,77300,0
|
|
20240523,193900,71300824200,77300,77300,77300,77300,0
|
|
20240523,193800,71300824200,77300,77300,77300,77300,0
|
|
20240523,193700,71300824200,77300,77300,77300,77300,145722
|
|
20240523,193600,71300824200,77300,77300,77300,77300,0
|
|
20240523,193500,71300824200,77300,77300,77300,77300,0
|
|
20240523,193400,71300824200,77300,77300,77300,77300,0
|
|
20240523,193300,71300824200,77300,77300,77300,77300,0
|
|
20240523,193200,71300824200,77300,77300,77300,77300,0
|
|
20240523,193100,71300824200,77300,77300,77300,77300,0
|
|
20240523,193000,71300824200,77300,77300,77300,77300,0
|
|
20240523,192900,71300824200,77300,77300,77300,77300,0
|
|
20240523,192800,71300824200,77300,77300,77300,77300,0
|
|
20240523,192700,71300824200,77300,77300,77300,77300,0
|
|
20240523,192600,71300824200,77300,77300,77300,77300,0
|
|
20240523,192500,71300824200,77300,77300,77300,77300,0
|
|
20240523,192400,71300824200,77300,77300,77300,77300,0
|
|
20240523,192300,71300824200,77300,77300,77300,77300,0
|
|
20240523,192200,71300824200,77300,77300,77300,77300,0
|
|
20240523,192100,71300824200,77300,77300,77300,77300,0
|
|
20240523,192000,71300824200,77300,77300,77300,77300,0
|
|
20240523,191900,71300824200,77300,77300,77300,77300,0
|
|
20240523,191800,71300824200,77300,77300,77300,77300,0
|
|
20240523,191700,71300824200,77300,77300,77300,77300,0
|
|
20240523,191600,71300824200,77300,77300,77300,77300,0
|
|
20240523,191500,71300824200,77300,77300,77300,77300,0
|
|
20240523,191400,71300824200,77300,77300,77300,77300,0
|
|
20240523,191300,71300824200,77300,77300,77300,77300,0
|
|
20240523,191200,71300824200,77300,77300,77300,77300,0
|
|
20240523,191100,71300824200,77300,77300,77300,77300,0
|
|
20240523,191000,71300824200,77300,77300,77300,77300,0
|
|
20240523,190900,71300824200,77300,77300,77300,77300,0
|
|
20240523,190800,71300824200,77300,77300,77300,77300,0
|
|
20240523,190700,71300824200,77300,77300,77300,77300,145722
|
|
20240523,190600,71300824200,77300,77300,77300,77300,0
|
|
20240523,190500,71300824200,77300,77300,77300,77300,0
|
|
20240523,190400,71300824200,77300,77300,77300,77300,0
|
|
20240523,190300,71300824200,77300,77300,77300,77300,0
|
|
20240523,190200,71300824200,77300,77300,77300,77300,0
|
|
20240523,190100,71300824200,77300,77300,77300,77300,0
|
|
20240523,190000,71300824200,77300,77300,77300,77300,0
|
|
20240523,185900,71300824200,77300,77300,77300,77300,0
|
|
20240523,185800,71300824200,77300,77300,77300,77300,0
|
|
20240523,185700,71300824200,77300,77300,77300,77300,0
|
|
20240523,185600,71300824200,77300,77300,77300,77300,0
|
|
20240523,185500,71300824200,77300,77300,77300,77300,0
|
|
20240523,185400,71300824200,77300,77300,77300,77300,0
|
|
20240523,185300,71300824200,77300,77300,77300,77300,0
|
|
20240523,185200,71300824200,77300,77300,77300,77300,0
|
|
20240523,185100,71300824200,77300,77300,77300,77300,0
|
|
20240523,185000,71300824200,77300,77300,77300,77300,0
|
|
20240523,184900,71300824200,77300,77300,77300,77300,0
|
|
20240523,184800,71300824200,77300,77300,77300,77300,0
|
|
20240523,184700,71300824200,77300,77300,77300,77300,0
|
|
20240523,184600,71300824200,77300,77300,77300,77300,0
|
|
20240523,184500,71300824200,77300,77300,77300,77300,0
|
|
20240523,184400,71300824200,77300,77300,77300,77300,0
|
|
20240523,184300,71300824200,77300,77300,77300,77300,0
|
|
20240523,184200,71300824200,77300,77300,77300,77300,0
|
|
20240523,184100,71300824200,77300,77300,77300,77300,0
|
|
20240523,184000,71300824200,77300,77300,77300,77300,0
|
|
20240523,183900,71300824200,77300,77300,77300,77300,0
|
|
20240523,183800,71300824200,77300,77300,77300,77300,0
|
|
20240523,183700,71300824200,77300,77300,77300,77300,145722
|
|
20240523,183600,71300824200,77300,77300,77300,77300,0
|
|
20240523,183500,71300824200,77300,77300,77300,77300,0
|
|
20240523,183400,71300824200,77300,77300,77300,77300,0
|
|
20240523,183300,71300824200,77300,77300,77300,77300,0
|
|
20240523,183200,71300824200,77300,77300,77300,77300,0
|
|
20240523,183100,71300824200,77300,77300,77300,77300,0
|
|
20240523,183000,71300824200,77300,77300,77300,77300,0
|
|
20240523,182900,71300824200,77300,77300,77300,77300,0
|
|
20240523,182800,71300824200,77300,77300,77300,77300,0
|
|
20240523,182700,71300824200,77300,77300,77300,77300,0
|
|
20240523,182600,71300824200,77300,77300,77300,77300,0
|
|
20240523,182500,71300824200,77300,77300,77300,77300,0
|
|
20240523,182400,71300824200,77300,77300,77300,77300,0
|
|
20240523,182300,71300824200,77300,77300,77300,77300,0
|
|
20240523,182200,71300824200,77300,77300,77300,77300,0
|
|
20240523,182100,71300824200,77300,77300,77300,77300,0
|
|
20240523,182000,71300824200,77300,77300,77300,77300,0
|
|
20240523,181900,71300824200,77300,77300,77300,77300,0
|
|
20240523,181800,71300824200,77300,77300,77300,77300,0
|
|
20240523,181700,71300824200,77300,77300,77300,77300,0
|
|
20240523,181600,71300824200,77300,77300,77300,77300,0
|
|
20240523,181500,71300824200,77300,77300,77300,77300,0
|
|
20240523,181400,71300824200,77300,77300,77300,77300,0
|
|
20240523,181300,71300824200,77300,77300,77300,77300,0
|
|
20240523,181200,71300824200,77300,77300,77300,77300,0
|
|
20240523,181100,71300824200,77300,77300,77300,77300,0
|
|
20240523,181000,71300824200,77300,77300,77300,77300,0
|
|
20240523,180900,71300824200,77300,77300,77300,77300,0
|
|
20240523,180800,71300824200,77300,77300,77300,77300,0
|
|
20240523,180700,71300824200,77300,77300,77300,77300,145722
|
|
20240523,180600,71300824200,77300,77300,77300,77300,0
|
|
20240523,180500,71300824200,77300,77300,77300,77300,0
|
|
20240523,180400,71300824200,77300,77300,77300,77300,0
|
|
20240523,180300,71300824200,77300,77300,77300,77300,0
|
|
20240523,180200,71300824200,77300,77300,77300,77300,0
|
|
20240523,180100,71300824200,77300,77300,77300,77300,0
|
|
20240523,180000,71300824200,77300,77300,77300,77300,0
|
|
20240523,175900,71300824200,77300,77300,77300,77300,0
|
|
20240523,175800,71300824200,77300,77300,77300,77300,0
|
|
20240523,175700,71300824200,77300,77300,77300,77300,0
|
|
20240523,175600,71300824200,77300,77300,77300,77300,0
|
|
20240523,175500,71300824200,77300,77300,77300,77300,0
|
|
20240523,175400,71300824200,77300,77300,77300,77300,0
|
|
20240523,175300,71300824200,77300,77300,77300,77300,0
|
|
20240523,175200,71300824200,77300,77300,77300,77300,0
|
|
20240523,175100,71300824200,77300,77300,77300,77300,0
|
|
20240523,175000,71300824200,77300,77300,77300,77300,0
|
|
20240523,174900,71300824200,77300,77300,77300,77300,0
|
|
20240523,174800,71300824200,77300,77300,77300,77300,0
|
|
20240523,174700,71300824200,77300,77300,77300,77300,0
|
|
20240523,174600,71300824200,77300,77300,77300,77300,0
|
|
20240523,174500,71300824200,77300,77300,77300,77300,0
|
|
20240523,174400,71300824200,77300,77300,77300,77300,0
|
|
20240523,174300,71300824200,77300,77300,77300,77300,0
|
|
20240523,174200,71300824200,77300,77300,77300,77300,0
|
|
20240523,174100,71300824200,77300,77300,77300,77300,0
|
|
20240523,174000,71300824200,77300,77300,77300,77300,0
|
|
20240523,173900,71300824200,77300,77300,77300,77300,0
|
|
20240523,173800,71300824200,77300,77300,77300,77300,0
|
|
20240523,173700,71300824200,77300,77300,77300,77300,145722
|
|
20240523,173600,71300824200,77300,77300,77300,77300,0
|
|
20240523,173500,71300824200,77300,77300,77300,77300,0
|
|
20240523,173400,71300824200,77300,77300,77300,77300,0
|
|
20240523,173300,71300824200,77300,77300,77300,77300,0
|
|
20240523,173200,71300824200,77300,77300,77300,77300,0
|
|
20240523,173100,71300824200,77300,77300,77300,77300,0
|
|
20240523,173000,71300824200,77300,77300,77300,77300,0
|
|
20240523,172900,71300824200,77300,77300,77300,77300,0
|
|
20240523,172800,71300824200,77300,77300,77300,77300,0
|
|
20240523,172700,71300824200,77300,77300,77300,77300,0
|
|
20240523,172600,71300824200,77300,77300,77300,77300,0
|
|
20240523,172500,71300824200,77300,77300,77300,77300,0
|
|
20240523,172400,71300824200,77300,77300,77300,77300,0
|
|
20240523,172300,71300824200,77300,77300,77300,77300,0
|
|
20240523,172200,71300824200,77300,77300,77300,77300,0
|
|
20240523,172100,71300824200,77300,77300,77300,77300,0
|
|
20240523,172000,71300824200,77300,77300,77300,77300,0
|
|
20240523,171900,71300824200,77300,77300,77300,77300,0
|
|
20240523,171800,71300824200,77300,77300,77300,77300,0
|
|
20240523,171700,71300824200,77300,77300,77300,77300,0
|
|
20240523,171600,71300824200,77300,77300,77300,77300,0
|
|
20240523,171500,71300824200,77300,77300,77300,77300,0
|
|
20240523,171400,71300824200,77300,77300,77300,77300,0
|
|
20240523,171300,71300824200,77300,77300,77300,77300,0
|
|
20240523,171200,71300824200,77300,77300,77300,77300,0
|
|
20240523,171100,71300824200,77300,77300,77300,77300,0
|
|
20240523,171000,71300824200,77300,77300,77300,77300,0
|
|
20240523,170900,71300824200,77300,77300,77300,77300,0
|
|
20240523,170800,71300824200,77300,77300,77300,77300,0
|
|
20240523,170700,71300824200,77300,77300,77300,77300,145722
|
|
20240523,170600,71300824200,77300,77300,77300,77300,0
|
|
20240523,170500,71300824200,77300,77300,77300,77300,0
|
|
20240523,170400,71300824200,77300,77300,77300,77300,0
|
|
20240523,170300,71300824200,77300,77300,77300,77300,0
|
|
20240523,170200,71300824200,77300,77300,77300,77300,0
|
|
20240523,170100,71300824200,77300,77300,77300,77300,0
|
|
20240523,170000,71300824200,77300,77300,77300,77300,0
|
|
20240523,165900,71300824200,77300,77300,77300,77300,0
|
|
20240523,165800,71300824200,77300,77300,77300,77300,0
|
|
20240523,165700,71300824200,77300,77300,77300,77300,0
|
|
20240523,165600,71300824200,77300,77300,77300,77300,0
|
|
20240523,165500,71300824200,77300,77300,77300,77300,0
|
|
20240523,165400,71300824200,77300,77300,77300,77300,0
|
|
20240523,165300,71300824200,77300,77300,77300,77300,0
|
|
20240523,165200,71300824200,77300,77300,77300,77300,0
|
|
20240523,165100,71300824200,77300,77300,77300,77300,0
|
|
20240523,165000,71300824200,77300,77300,77300,77300,0
|
|
20240523,164900,71300824200,77300,77300,77300,77300,0
|
|
20240523,164800,71300824200,77300,77300,77300,77300,0
|
|
20240523,164700,71300824200,77300,77300,77300,77300,0
|
|
20240523,164600,71300824200,77300,77300,77300,77300,0
|
|
20240523,164500,71300824200,77300,77300,77300,77300,0
|
|
20240523,164400,71300824200,77300,77300,77300,77300,0
|
|
20240523,164300,71300824200,77300,77300,77300,77300,0
|
|
20240523,164200,71300824200,77300,77300,77300,77300,0
|
|
20240523,164100,71300824200,77300,77300,77300,77300,0
|
|
20240523,164000,71300824200,77300,77300,77300,77300,0
|
|
20240523,163900,71300824200,77300,77300,77300,77300,0
|
|
20240523,163800,71300824200,77300,77300,77300,77300,0
|
|
20240523,163700,71300824200,77300,77300,77300,77300,145722
|
|
20240523,163600,71300824200,77300,77300,77300,77300,0
|
|
20240523,163500,71300824200,77300,77300,77300,77300,0
|
|
20240523,163400,71300824200,77300,77300,77300,77300,0
|
|
20240523,163300,71300824200,77300,77300,77300,77300,0
|
|
20240523,163200,71300824200,77300,77300,77300,77300,0
|
|
20240523,163100,71300824200,77300,77300,77300,77300,0
|
|
20240523,163000,71300824200,77300,77300,77300,77300,0
|
|
20240523,162900,71300824200,77300,77300,77300,77300,0
|
|
20240523,162800,71300824200,77300,77300,77300,77300,0
|
|
20240523,162700,71300824200,77300,77300,77300,77300,0
|
|
20240523,162600,71300824200,77300,77300,77300,77300,0
|
|
20240523,162500,71300824200,77300,77300,77300,77300,0
|
|
20240523,162400,71300824200,77300,77300,77300,77300,0
|
|
20240523,162300,71300824200,77300,77300,77300,77300,0
|
|
20240523,162200,71300824200,77300,77300,77300,77300,0
|
|
20240523,162100,71300824200,77300,77300,77300,77300,0
|
|
20240523,162000,71300824200,77300,77300,77300,77300,0
|
|
20240523,161900,71300824200,77300,77300,77300,77300,0
|
|
20240523,161800,71300824200,77300,77300,77300,77300,0
|
|
20240523,161700,71300824200,77300,77300,77300,77300,0
|
|
20240523,161600,71300824200,77300,77300,77300,77300,0
|
|
20240523,161500,71300824200,77300,77300,77300,77300,0
|
|
20240523,161400,71300824200,77300,77300,77300,77300,0
|
|
20240523,161300,71300824200,77300,77300,77300,77300,0
|
|
20240523,161200,71300824200,77300,77300,77300,77300,0
|
|
20240523,161100,71300824200,77300,77300,77300,77300,0
|
|
20240523,161000,71300824200,77300,77300,77300,77300,0
|
|
20240523,160900,71300824200,77300,77300,77300,77300,0
|
|
20240523,160800,71300824200,77300,77300,77300,77300,0
|
|
20240523,160700,71300824200,77300,77300,77300,77300,145722
|
|
20240523,160600,71300824200,77300,77300,77300,77300,0
|
|
20240523,160500,71300824200,77300,77300,77300,77300,0
|
|
20240523,160400,71300824200,77300,77300,77300,77300,0
|
|
20240523,160300,71300824200,77300,77300,77300,77300,0
|
|
20240523,160200,71300824200,77300,77300,77300,77300,0
|
|
20240523,160100,71300824200,77300,77300,77300,77300,0
|
|
20240523,160000,71300824200,77300,77300,77300,77300,0
|
|
20240523,155900,71300824200,77300,77300,77300,77300,0
|
|
20240523,155800,71300824200,77300,77300,77300,77300,0
|
|
20240523,155700,71300824200,77300,77300,77300,77300,0
|
|
20240523,155600,71300824200,77300,77300,77300,77300,0
|
|
20240523,155500,71300824200,77300,77300,77300,77300,0
|
|
20240523,155400,71300824200,77300,77300,77300,77300,0
|
|
20240523,155300,71300824200,77300,77300,77300,77300,0
|
|
20240523,155200,71300824200,77300,77300,77300,77300,0
|
|
20240523,155100,71300824200,77300,77300,77300,77300,0
|
|
20240523,155000,71300824200,77300,77300,77300,77300,0
|
|
20240523,154900,71300824200,77300,77300,77300,77300,0
|
|
20240523,154800,71300824200,77300,77300,77300,77300,0
|
|
20240523,154700,71300824200,77300,77300,77300,77300,0
|
|
20240523,154600,71300824200,77300,77300,77300,77300,0
|
|
20240523,154500,71300824200,77300,77300,77300,77300,0
|
|
20240523,154400,71300824200,77300,77300,77300,77300,0
|
|
20240523,154300,71300824200,77300,77300,77300,77300,0
|
|
20240523,154200,71300824200,77300,77300,77300,77300,0
|
|
20240523,154100,71300824200,77300,77300,77300,77300,0
|
|
20240523,154000,71300824200,77300,77300,77300,77300,0
|
|
20240523,153900,71300824200,77300,77300,77300,77300,0
|
|
20240523,153800,71300824200,77300,77300,77300,77300,0
|
|
20240523,153700,71300824200,77300,77300,77300,77300,145722
|
|
20240523,153600,71300824200,77300,77300,77300,77300,0
|
|
20240523,153500,71300824200,77300,77300,77300,77300,0
|
|
20240523,153400,71300824200,77300,77300,77300,77300,0
|
|
20240523,153300,71300824200,77300,77300,77300,77300,0
|
|
20240523,153200,71300824200,77300,77300,77300,77300,0
|
|
20240523,153100,71300824200,77300,77300,77300,77300,0
|
|
20240523,153000,71300824200,77300,77300,77300,77300,145722
|
|
20240523,152900,60036513600,77800,77800,77800,77800,0
|
|
20240523,152800,60036513600,77800,77800,77800,77800,0
|
|
20240523,152700,60036513600,77800,77800,77800,77800,0
|
|
20240523,152600,60036513600,77800,77800,77800,77800,0
|
|
20240523,152500,60036513600,77800,77800,77800,77800,0
|
|
20240523,152400,60036513600,77800,77800,77800,77800,0
|
|
20240523,152300,60036513600,77800,77800,77800,77800,0
|
|
20240523,152200,60036513600,77800,77800,77800,77800,0
|
|
20240523,152100,60036513600,77800,77800,77800,77800,0
|
|
20240523,152000,60036513600,77800,77800,77800,77800,0
|
|
20240523,151900,60036513600,77800,78000,78000,77800,1370
|
|
20240523,151800,59929796700,77900,77900,78000,77800,3028
|
|
20240523,151700,59693930800,77900,77900,77900,77800,974
|
|
20240523,151600,59618135700,77900,77800,77900,77800,1449
|
|
20240523,151500,59505396700,77900,77800,77900,77700,1666
|
|
20240523,151400,59375807100,77700,77800,77900,77700,3321
|
|
20240523,151300,59117446400,77800,77800,77900,77800,1612
|
|
20240523,151200,58992014900,77800,77900,77900,77800,1780
|
|
20240523,151100,58853509500,77800,77800,77900,77800,1768
|
|
20240523,151000,58715957000,77900,77900,77900,77800,932
|
|
20240523,150900,58643427100,77900,77900,77900,77800,847
|
|
20240523,150800,58577504500,77900,77900,78000,77800,1463
|
|
20240523,150700,58463606500,78000,77800,78000,77800,2015
|
|
20240523,150600,58306691500,77900,77900,78000,77800,1416
|
|
20240523,150500,58196395600,77900,77900,78000,77800,2803
|
|
20240523,150400,57978083100,77900,77900,78000,77800,1486
|
|
20240523,150300,57862341400,78000,77900,78000,77900,860
|
|
20240523,150200,57795326400,77900,77900,78000,77900,1551
|
|
20240523,150100,57674451700,78000,77900,78000,77900,469
|
|
20240523,150000,57637891000,77900,77900,78000,77900,910
|
|
20240523,145900,57566966400,77900,77900,78000,77900,339
|
|
20240523,145800,57540544700,77900,77900,78000,77900,3606
|
|
20240523,145700,57259298700,77900,78100,78100,77900,724
|
|
20240523,145600,57202840700,78000,78000,78100,78000,1903
|
|
20240523,145500,57054382000,78000,78100,78100,78000,428
|
|
20240523,145400,57020974000,78000,78100,78100,78000,521
|
|
20240523,145300,56980299600,78100,78100,78100,78000,310
|
|
20240523,145200,56956106800,78000,78100,78100,78000,1196
|
|
20240523,145100,56862752800,78100,78000,78100,77900,5038
|
|
20240523,145000,56469705400,77900,77800,78000,77800,8877
|
|
20240523,144900,55778219900,77800,77900,77900,77800,684
|
|
20240523,144800,55724982300,77800,77800,77900,77700,3461
|
|
20240523,144700,55455737900,77800,77800,77900,77800,1553
|
|
20240523,144600,55334906100,77900,77900,77900,77800,1836
|
|
20240523,144500,55192049600,77800,77800,77900,77800,1020
|
|
20240523,144400,55112631300,77900,77900,77900,77800,831
|
|
20240523,144300,55047971500,77800,77800,77900,77800,828
|
|
20240523,144200,54983538100,77900,77900,77900,77800,1082
|
|
20240523,144100,54899302300,77800,77800,77900,77800,300
|
|
20240523,144000,54875955300,77800,77800,77900,77800,422
|
|
20240523,143900,54843119500,77800,77900,77900,77800,359
|
|
20240523,143800,54815177200,77800,77800,77900,77800,514
|
|
20240523,143700,54775152000,77900,77800,77900,77800,270
|
|
20240523,143600,54754136600,77800,77900,77900,77800,401
|
|
20240523,143500,54722920100,77900,77900,77900,77800,296
|
|
20240523,143400,54699882900,77800,77800,78000,77800,572
|
|
20240523,143300,54655328300,77900,77900,78000,77800,603
|
|
20240523,143200,54608351500,78000,78000,78000,77900,143
|
|
20240523,143100,54597208600,77900,77900,78000,77800,3754
|
|
20240523,143000,54304792000,77900,77900,77900,77800,2957
|
|
20240523,142900,54074728500,77900,78000,78100,77800,4157
|
|
20240523,142800,53750698700,78000,78000,78100,78000,559
|
|
20240523,142700,53707062100,78100,77800,78100,77700,13005
|
|
20240523,142600,52694480000,77700,77700,77800,77700,562
|
|
20240523,142500,52650807800,77700,77800,77800,77700,440
|
|
20240523,142400,52616605200,77800,77700,77800,77700,982
|
|
20240523,142300,52540247800,77700,77700,77800,77700,638
|
|
20240523,142200,52490667200,77700,77700,77800,77700,614
|
|
20240523,142100,52442954900,77700,77700,77800,77700,679
|
|
20240523,142000,52390194600,77700,77700,77800,77700,1065
|
|
20240523,141900,52307389400,77700,77700,77800,77700,564
|
|
20240523,141800,52263562200,77700,77800,77800,77700,558
|
|
20240523,141700,52220200500,77800,77800,77800,77700,518
|
|
20240523,141600,52179948600,77700,77700,77800,77700,519
|
|
20240523,141500,52139618700,77700,77800,77800,77700,556
|
|
20240523,141400,52096412700,77700,77800,77900,77700,516
|
|
20240523,141300,52056312500,77700,77700,77800,77700,1361
|
|
20240523,141200,51950465500,77700,77800,77900,77700,638
|
|
20240523,141100,51900861700,77800,77700,77900,77700,6120
|
|
20240523,141000,51425104700,77700,77800,77800,77700,723
|
|
20240523,140900,51368917900,77800,77700,77800,77700,734
|
|
20240523,140800,51311868200,77700,77700,77800,77700,495
|
|
20240523,140700,51273402400,77800,77800,77800,77700,630
|
|
20240523,140600,51224443700,77800,77800,77800,77700,814
|
|
20240523,140500,51161164100,77800,77800,77800,77700,598
|
|
20240523,140400,51114693000,77700,77800,77900,77700,464
|
|
20240523,140300,51078627400,77800,77800,77900,77800,431
|
|
20240523,140200,51045093700,77800,77900,77900,77800,609
|
|
20240523,140100,50997709900,77800,77800,77900,77800,615
|
|
20240523,140000,50949858200,77900,77800,77900,77800,382
|
|
20240523,135900,50920136400,77800,77800,77900,77800,485
|
|
20240523,135800,50882397000,77800,77900,77900,77800,246
|
|
20240523,135700,50863253700,77800,78000,78000,77800,638
|
|
20240523,135600,50813564300,77900,77900,78000,77900,3530
|
|
20240523,135500,50538507400,77900,77800,78000,77800,1710
|
|
20240523,135400,50405339700,77800,78000,78000,77800,699
|
|
20240523,135300,50350902000,77900,77900,78000,77900,453
|
|
20240523,135200,50315609500,78000,77800,78000,77800,1179
|
|
20240523,135100,50223779900,78000,77800,78000,77800,729
|
|
20240523,135000,50167012100,77800,78000,78000,77800,1415
|
|
20240523,134900,50056786200,77900,77900,78000,77800,2214
|
|
20240523,134800,49884280900,77900,77800,77900,77800,540
|
|
20240523,134700,49842263900,77800,77800,77900,77800,562
|
|
20240523,134600,49798535400,77900,77800,77900,77800,1049
|
|
20240523,134500,49716868300,77900,77800,77900,77800,644
|
|
20240523,134400,49666761300,77800,77900,77900,77800,892
|
|
20240523,134300,49597318000,77900,77900,77900,77800,455
|
|
20240523,134200,49561914300,77800,77800,77900,77800,419
|
|
20240523,134100,49529314000,77800,77700,77900,77700,3367
|
|
20240523,134000,49267374400,77800,77800,77900,77700,2534
|
|
20240523,133900,49070273800,77800,77900,77900,77800,1252
|
|
20240523,133800,48972802100,77900,77800,77900,77800,910
|
|
20240523,133700,48901952300,77900,77900,78000,77800,2041
|
|
20240523,133600,48742995600,77900,77900,78000,77900,349
|
|
20240523,133500,48715803000,78000,78000,78000,77900,220
|
|
20240523,133400,48698660800,77900,77900,78000,77900,545
|
|
20240523,133300,48656169900,77900,78000,78000,77900,182
|
|
20240523,133200,48641988400,78000,78000,78100,77900,832
|
|
20240523,133100,48577099200,78000,78000,78100,78000,491
|
|
20240523,133000,48538768700,78000,78200,78200,78000,545
|
|
20240523,132900,48496207300,78100,78100,78200,78100,268
|
|
20240523,132800,48475265300,78200,78100,78200,78000,3878
|
|
20240523,132700,48172274400,78100,78000,78100,78000,690
|
|
20240523,132600,48118402200,78000,78000,78100,78000,4034
|
|
20240523,132500,47803722300,77900,78000,78000,77900,531
|
|
20240523,132400,47762326000,78000,77900,78000,77900,179
|
|
20240523,132300,47748376200,78000,77900,78000,77900,144
|
|
20240523,132200,47737155400,78000,77900,78000,77900,274
|
|
20240523,132100,47715797900,77900,78000,78000,77900,149
|
|
20240523,132000,47704182200,77900,78000,78100,77900,2008
|
|
20240523,131900,47547563600,78000,77800,78100,77700,8611
|
|
20240523,131800,46876804900,77800,77700,77900,77700,10584
|
|
20240523,131700,46053292200,77700,77800,77900,77700,3620
|
|
20240523,131600,45771688700,77700,77700,77800,77700,392
|
|
20240523,131500,45741226600,77700,77700,77800,77700,501
|
|
20240523,131400,45702295400,77700,77900,77900,77700,2711
|
|
20240523,131300,45491390200,77800,77800,77900,77800,1155
|
|
20240523,131200,45401524600,77800,77800,77900,77800,534
|
|
20240523,131100,45359975800,77800,77800,77900,77800,404
|
|
20240523,131000,45328542100,77800,77900,77900,77800,496
|
|
20240523,130900,45289948100,77900,77900,77900,77800,625
|
|
20240523,130800,45241318300,77800,77800,77900,77800,618
|
|
20240523,130700,45193206300,77900,77900,77900,77800,354
|
|
20240523,130600,45165658200,77900,77900,77900,77800,101
|
|
20240523,130500,45157793200,77900,77800,77900,77800,233
|
|
20240523,130400,45139661600,77800,77800,77900,77700,1320
|
|
20240523,130300,45036969800,77800,77700,77900,77700,6984
|
|
20240523,130200,44493612800,77800,77800,77800,77700,457
|
|
20240523,130100,44458091200,77800,77700,77800,77700,484
|
|
20240523,130000,44420479100,77700,77800,77800,77700,487
|
|
20240523,125900,44382627900,77800,77700,77800,77700,723
|
|
20240523,125800,44326421600,77700,77800,77800,77700,299
|
|
20240523,125700,44303183600,77700,77800,77800,77700,117
|
|
20240523,125600,44294089900,77700,77700,77800,77700,237
|
|
20240523,125500,44275665400,77800,77800,77800,77700,126
|
|
20240523,125400,44265868600,77800,77700,77800,77700,166
|
|
20240523,125300,44252959300,77800,77700,77800,77700,200
|
|
20240523,125200,44237413200,77800,77700,77800,77700,523
|
|
20240523,125100,44196728000,77800,77800,77900,77800,1677
|
|
20240523,125000,44066254700,77800,77900,77900,77800,201
|
|
20240523,124900,44050604500,77900,77800,77900,77800,158
|
|
20240523,124800,44038305600,77900,78000,78000,77800,1515
|
|
20240523,124700,43920291800,78000,78000,78000,77900,466
|
|
20240523,124600,43883948800,77900,77800,78000,77700,13674
|
|
20240523,124500,42819346700,77800,77700,77800,77700,1122
|
|
20240523,124400,42732064800,77800,77800,77800,77700,117
|
|
20240523,124300,42722966100,77800,77700,77800,77700,152
|
|
20240523,124200,42711153900,77700,77700,77800,77700,715
|
|
20240523,124100,42655538500,77800,77400,77800,77400,7418
|
|
20240523,124000,42079993800,77500,77500,77500,77400,345
|
|
20240523,123900,42053272000,77400,77500,77500,77400,237
|
|
20240523,123800,42034923700,77400,77500,77500,77400,910
|
|
20240523,123700,41964436400,77500,77400,77500,77400,382
|
|
20240523,123600,41934852600,77500,77500,77600,77400,1268
|
|
20240523,123500,41836638300,77500,77500,77600,77500,3196
|
|
20240523,123400,41588935900,77500,77600,77600,77500,430
|
|
20240523,123300,41555607700,77500,77500,77600,77500,205
|
|
20240523,123200,41539708800,77500,77500,77600,77500,606
|
|
20240523,123100,41492737700,77500,77500,77600,77500,330
|
|
20240523,123000,41467155000,77500,77500,77600,77500,861
|
|
20240523,122900,41400421800,77500,77500,77600,77500,550
|
|
20240523,122800,41357792300,77600,77500,77600,77500,271
|
|
20240523,122700,41336785200,77500,77600,77600,77500,371
|
|
20240523,122600,41308023100,77500,77600,77600,77500,363
|
|
20240523,122500,41279885300,77500,77600,77600,77500,512
|
|
20240523,122400,41240188700,77600,77500,77600,77500,760
|
|
20240523,122300,41181253500,77600,77500,77600,77500,811
|
|
20240523,122200,41118395800,77500,77500,77600,77500,286
|
|
20240523,122100,41096224100,77500,77600,77600,77500,270
|
|
20240523,122000,41075295700,77600,77500,77600,77500,287
|
|
20240523,121900,41053040100,77600,77600,77600,77500,219
|
|
20240523,121800,41036060700,77500,77600,77600,77500,851
|
|
20240523,121700,40970036700,77600,77600,77600,77500,86
|
|
20240523,121600,40963368600,77600,77700,77700,77500,512
|
|
20240523,121500,40923639500,77600,77600,77700,77600,242
|
|
20240523,121400,40904856200,77600,77700,77700,77600,643
|
|
20240523,121300,40854956400,77600,77700,77700,77600,1041
|
|
20240523,121200,40774143300,77600,77600,77700,77500,407
|
|
20240523,121100,40742560000,77500,77600,77700,77500,755
|
|
20240523,121000,40683980800,77700,77600,77700,77500,1470
|
|
20240523,120900,40569927300,77500,77600,77600,77500,139
|
|
20240523,120800,40559150600,77600,77600,77600,77500,695
|
|
20240523,120700,40505230800,77500,77500,77600,77500,417
|
|
20240523,120600,40472891700,77500,77600,77700,77500,1602
|
|
20240523,120500,40348597500,77600,77600,77700,77600,489
|
|
20240523,120400,40310647100,77600,77600,77700,77600,403
|
|
20240523,120300,40279369100,77600,77600,77700,77600,410
|
|
20240523,120200,40247549500,77700,77700,77700,77600,1688
|
|
20240523,120100,40116555600,77700,77700,77700,77600,220
|
|
20240523,120000,40099478900,77700,77500,77700,77400,4725
|
|
20240523,115900,39733140100,77400,77500,77500,77400,567
|
|
20240523,115800,39689238500,77500,77400,77500,77400,320
|
|
20240523,115700,39664461100,77400,77400,77500,77400,761
|
|
20240523,115600,39605554900,77500,77400,77500,77400,813
|
|
20240523,115500,39542576700,77400,77400,77500,77400,415
|
|
20240523,115400,39510449900,77500,77400,77500,77400,440
|
|
20240523,115300,39476388300,77400,77400,77500,77400,168
|
|
20240523,115200,39463383700,77500,77400,77500,77400,1458
|
|
20240523,115100,39350475300,77400,77600,77600,77400,4731
|
|
20240523,115000,38983854600,77600,77600,77600,77500,594
|
|
20240523,114900,38937811400,77600,77600,77700,77500,2521
|
|
20240523,114800,38742168800,77600,77600,77700,77600,171
|
|
20240523,114700,38728896200,77600,77700,77800,77600,3169
|
|
20240523,114600,38482647000,77800,77800,77800,77700,308
|
|
20240523,114500,38458702300,77700,77700,77800,77700,743
|
|
20240523,114400,38400908900,77800,77800,77800,77700,220
|
|
20240523,114300,38383808700,77800,77800,77800,77700,202
|
|
20240523,114200,38368104900,77800,77800,77800,77700,222
|
|
20240523,114100,38350837200,77800,77800,77800,77700,422
|
|
20240523,114000,38318015800,77700,77800,77900,77700,589
|
|
20240523,113900,38272212800,77800,77600,77900,77500,7190
|
|
20240523,113800,37713564200,77600,77600,77600,77500,1854
|
|
20240523,113700,37569734700,77600,77500,77600,77500,529
|
|
20240523,113600,37528724900,77600,77600,77600,77500,247
|
|
20240523,113500,37509571800,77600,77500,77600,77500,170
|
|
20240523,113400,37496394100,77500,77600,77600,77500,640
|
|
20240523,113300,37446779300,77600,77600,77700,77500,654
|
|
20240523,113200,37396030000,77600,77600,77700,77600,412
|
|
20240523,113100,37364056900,77700,77600,77700,77500,608
|
|
20240523,113000,37316871300,77600,77700,77700,77500,472
|
|
20240523,112900,37280259600,77700,77600,77700,77500,2143
|
|
20240523,112800,37113972600,77500,77500,77600,77500,549
|
|
20240523,112700,37071386500,77600,77700,77700,77500,1243
|
|
20240523,112600,36974980100,77700,77600,77700,77500,435
|
|
20240523,112500,36941220700,77600,77600,77700,77600,461
|
|
20240523,112400,36905445000,77600,77600,77700,77500,904
|
|
20240523,112300,36835294000,77700,77700,77700,77600,510
|
|
20240523,112200,36795711600,77700,77700,77700,77600,463
|
|
20240523,112100,36759773100,77600,77700,77700,77600,1188
|
|
20240523,112000,36667537200,77600,77600,77600,77500,502
|
|
20240523,111900,36628588100,77500,77600,77700,77500,655
|
|
20240523,111800,36577763200,77600,77700,77700,77600,662
|
|
20240523,111700,36526383300,77600,77600,77700,77500,4349
|
|
20240523,111600,36188825100,77600,77600,77700,77500,359
|
|
20240523,111500,36160973700,77700,77600,77700,77600,1313
|
|
20240523,111400,36059075700,77600,77700,77700,77600,2562
|
|
20240523,111300,35860246800,77600,77700,77700,77600,131
|
|
20240523,111200,35850077900,77700,77600,77700,77600,589
|
|
20240523,111100,35804342000,77700,77700,77700,77600,334
|
|
20240523,111000,35778410600,77600,77600,77700,77600,1334
|
|
20240523,110900,35674781000,77600,77600,77700,77600,548
|
|
20240523,110800,35632219100,77600,77600,77700,77600,209
|
|
20240523,110700,35615995300,77700,77700,77700,77600,706
|
|
20240523,110600,35561141200,77700,77700,77700,77600,2133
|
|
20240523,110500,35395549100,77700,77500,77700,77500,10259
|
|
20240523,110400,34599281100,77600,77200,77600,77200,6962
|
|
20240523,110300,34060410400,77200,77300,77300,77200,549
|
|
20240523,110200,34018019700,77200,77200,77300,77200,715
|
|
20240523,110100,33962812900,77200,77000,77200,77000,3799
|
|
20240523,110000,33669676100,77000,77100,77200,77000,2078
|
|
20240523,105900,33509474300,77100,77200,77200,77100,905
|
|
20240523,105800,33439693900,77100,77100,77200,77000,2256
|
|
20240523,105700,33265763700,77100,77100,77200,77000,811
|
|
20240523,105600,33203230700,77100,77000,77200,77000,2644
|
|
20240523,105500,32999387100,77000,77100,77100,77000,1430
|
|
20240523,105400,32889184400,77100,77200,77300,77100,5257
|
|
20240523,105300,32483518100,77200,77300,77300,77200,735
|
|
20240523,105200,32426739000,77200,77300,77300,77200,1153
|
|
20240523,105100,32337691600,77200,77200,77300,77200,531
|
|
20240523,105000,32296691000,77200,77200,77300,77200,1016
|
|
20240523,104900,32218247600,77200,77200,77300,77100,4514
|
|
20240523,104800,31869655400,77200,77100,77200,77100,795
|
|
20240523,104700,31808357200,77100,77200,77300,77100,336
|
|
20240523,104600,31782438600,77100,77300,77300,77100,759
|
|
20240523,104500,31723835200,77300,77200,77300,77100,1347
|
|
20240523,104400,31619839800,77200,77300,77300,77200,473
|
|
20240523,104300,31583315900,77200,77200,77300,77200,414
|
|
20240523,104200,31551341300,77200,77200,77300,77200,390
|
|
20240523,104100,31521227200,77300,77200,77300,77200,275
|
|
20240523,104000,31499991900,77200,77500,77500,77200,3311
|
|
20240523,103900,31243955200,77500,77400,77500,77400,352
|
|
20240523,103800,31216697900,77400,77500,77500,77400,1906
|
|
20240523,103700,31069062100,77500,77300,77500,77300,4546
|
|
20240523,103600,30717233800,77300,77300,77400,77300,1091
|
|
20240523,103500,30632887700,77300,77300,77400,77200,2603
|
|
20240523,103400,30431679300,77200,77200,77300,77200,651
|
|
20240523,103300,30381401200,77200,77200,77300,77200,486
|
|
20240523,103200,30343875500,77200,77200,77300,77200,393
|
|
20240523,103100,30313521200,77300,77200,77300,77200,153
|
|
20240523,103000,30301701000,77200,76900,77300,76900,11439
|
|
20240523,102900,29420020200,76900,76900,77000,76900,944
|
|
20240523,102800,29347411000,76900,76900,77000,76900,1279
|
|
20240523,102700,29249042500,76900,77100,77100,76900,2682
|
|
20240523,102600,29042547800,77000,77000,77100,77000,3850
|
|
20240523,102500,28746095600,77000,77100,77100,77000,960
|
|
20240523,102400,28672160500,77000,77000,77100,77000,1680
|
|
20240523,102300,28542784400,77000,77000,77100,77000,2369
|
|
20240523,102200,28360356700,77100,77000,77100,77000,6931
|
|
20240523,102100,27826660900,77100,77100,77200,77000,6989
|
|
20240523,102000,27287820200,77100,77200,77300,77100,11756
|
|
20240523,101900,26380842400,77200,77200,77300,77200,1012
|
|
20240523,101800,26302708000,77200,77200,77300,77200,1559
|
|
20240523,101700,26182350000,77200,77200,77300,77200,1036
|
|
20240523,101600,26102348000,77200,77300,77300,77200,1459
|
|
20240523,101500,25989633000,77200,77200,77300,77200,1050
|
|
20240523,101400,25908570600,77200,77300,77400,77200,5916
|
|
20240523,101300,25451329400,77400,77300,77400,77300,1660
|
|
20240523,101200,25323006500,77300,77300,77400,77300,1306
|
|
20240523,101100,25222044400,77300,77400,77400,77300,5309
|
|
20240523,101000,24811270600,77400,77500,77600,77400,3253
|
|
20240523,100900,24559344400,77500,77700,77700,77500,1122
|
|
20240523,100800,24472288900,77600,77600,77700,77600,727
|
|
20240523,100700,24415864000,77600,77600,77800,77600,1842
|
|
20240523,100600,24272792000,77600,77800,77800,77600,1871
|
|
20240523,100500,24127441100,77700,77500,77800,77500,4095
|
|
20240523,100400,23809581500,77600,77500,77600,77400,385
|
|
20240523,100300,23779741600,77600,77400,77600,77400,2587
|
|
20240523,100200,23579260000,77500,77500,77600,77400,1217
|
|
20240523,100100,23484906900,77500,77500,77600,77400,1323
|
|
20240523,100000,23382382100,77600,77500,77600,77500,3292
|
|
20240523,095900,23127251300,77400,77400,77500,77400,367
|
|
20240523,095800,23098844100,77400,77500,77500,77400,749
|
|
20240523,095700,23040869300,77400,77500,77600,77400,3498
|
|
20240523,095600,22769772300,77600,77600,77600,77500,639
|
|
20240523,095500,22720243100,77500,77500,77600,77500,882
|
|
20240523,095400,22651886300,77500,77600,77600,77500,944
|
|
20240523,095300,22578719900,77500,77500,77600,77500,541
|
|
20240523,095200,22536790000,77500,77500,77600,77500,844
|
|
20240523,095100,22471363600,77600,77700,77700,77500,1193
|
|
20240523,095000,22378794500,77600,77800,77800,77600,1962
|
|
20240523,094900,22226388400,77700,77700,77800,77700,994
|
|
20240523,094800,22149102800,77700,77700,77800,77700,676
|
|
20240523,094700,22096535100,77800,77700,77800,77600,2426
|
|
20240523,094600,21908010700,77700,77500,77700,77400,1622
|
|
20240523,094500,21782194100,77500,77400,77500,77300,5024
|
|
20240523,094400,21393356300,77400,77600,77600,77300,13697
|
|
20240523,094300,20332267800,77500,77500,77600,77500,1745
|
|
20240523,094200,20197019000,77500,77500,77600,77500,953
|
|
20240523,094100,20123120500,77600,77600,77700,77500,5359
|
|
20240523,094000,19707351700,77600,77700,77700,77600,1153
|
|
20240523,093900,19617852900,77700,77800,77800,77600,5276
|
|
20240523,093800,19207914000,77800,77800,77900,77800,512
|
|
20240523,093700,19168079100,77800,77800,77900,77700,886
|
|
20240523,093600,19099140700,77800,77800,77900,77600,9982
|
|
20240523,093500,18323092000,77900,77800,77900,77800,791
|
|
20240523,093400,18261548200,77800,77800,77900,77600,6911
|
|
20240523,093300,17724292100,77800,77900,77900,77800,2491
|
|
20240523,093200,17530485400,77800,77800,77900,77800,1243
|
|
20240523,093100,17433729500,77800,77600,77900,77600,4419
|
|
20240523,093000,17090358800,77700,77900,77900,77600,2787
|
|
20240523,092900,16873845600,77800,77800,77900,77800,1464
|
|
20240523,092800,16759944600,77800,77700,77900,77700,2504
|
|
20240523,092700,16565070700,77800,77600,77800,77600,5729
|
|
20240523,092600,16119986700,77600,77700,77700,77600,1848
|
|
20240523,092500,15976558900,77600,77700,77700,77600,3754
|
|
20240523,092400,15685211600,77600,77700,77700,77600,2426
|
|
20240523,092300,15496952200,77600,77900,77900,77600,10473
|
|
20240523,092200,14683220600,77800,77800,77900,77800,906
|
|
20240523,092100,14612732800,77800,77800,78000,77800,4892
|
|
20240523,092000,14231669200,77800,77900,77900,77800,2589
|
|
20240523,091900,14030035600,77800,78000,78100,77800,6569
|
|
20240523,091800,13517935100,78000,78100,78100,78000,1585
|
|
20240523,091700,13394223500,78100,78000,78100,78000,1707
|
|
20240523,091600,13260975000,78000,78200,78200,78000,2700
|
|
20240523,091500,13050142300,78300,78400,78500,78200,4068
|
|
20240523,091400,12731486400,78400,78500,78700,78300,8967
|
|
20240523,091300,12027042900,78400,78100,78500,78100,5430
|
|
20240523,091200,11601803000,78100,77700,78200,77700,9315
|
|
20240523,091100,10876028300,77800,77800,77800,77700,956
|
|
20240523,091000,10801724600,77700,77800,77900,77700,1006
|
|
20240523,090900,10723460400,77900,77800,77900,77700,4258
|
|
20240523,090800,10392128300,77700,77600,77800,77500,9278
|
|
20240523,090700,9671769000,77600,77800,77800,77500,14636
|
|
20240523,090600,8535476700,77700,77700,77800,77600,5018
|
|
20240523,090500,8145572500,77800,78100,78200,77700,18938
|
|
20240523,090400,6668227500,78200,78100,78400,78100,7188
|
|
20240523,090300,6106134300,78200,78300,78400,78100,7736
|
|
20240523,090200,5500815900,78300,78700,78700,78300,7048
|
|
20240523,090100,4948048000,78600,78400,79000,78200,14756
|
|
20240523,090000,3787928500,78500,78000,79000,78000,48456
|