589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184600,1048664116000,81300,81300,81300,81300,1270842
|
|
20240508,184500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,184400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,184300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,184200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,184100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,184000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,183900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,183800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,183700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,183600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,183500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,183400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,183300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,183200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,183100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,183000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,182900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,182800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,182700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,182600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,182500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,182400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,182300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,182200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,182100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,182000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,181900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,181800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,181700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,181600,1048664116000,81300,81300,81300,81300,1270842
|
|
20240508,181500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,181400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,181300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,181200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,181100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,181000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,180900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,180800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,180700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,180600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,180500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,180400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,180300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,180200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,180100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,180000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,175900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,175800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,175700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,175600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,175500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,175400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,175300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,175200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,175100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,175000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,174900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,174800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,174700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,174600,1048664116000,81300,81300,81300,81300,1270842
|
|
20240508,174500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,174400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,174300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,174200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,174100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,174000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,173900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,173800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,173700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,173600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,173500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,173400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,173300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,173200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,173100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,173000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,172900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,172800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,172700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,172600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,172500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,172400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,172300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,172200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,172100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,172000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,171900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,171800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,171700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,171600,1048664116000,81300,81300,81300,81300,1270842
|
|
20240508,171500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,171400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,171300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,171200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,171100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,171000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,170900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,170800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,170700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,170600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,170500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,170400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,170300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,170200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,170100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,170000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,165900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,165800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,165700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,165600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,165500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,165400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,165300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,165200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,165100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,165000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,164900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,164800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,164700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,164600,1048664116000,81300,81300,81300,81300,1270842
|
|
20240508,164500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,164400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,164300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,164200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,164100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,164000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,163900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,163800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,163700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,163600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,163500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,163400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,163300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,163200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,163100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,163000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,162900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,162800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,162700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,162600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,162500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,162400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,162300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,162200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,162100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,162000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,161900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,161800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,161700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,161600,1048664116000,81300,81300,81300,81300,1270842
|
|
20240508,161500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,161400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,161300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,161200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,161100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,161000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,160900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,160800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,160700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,160600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,160500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,160400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,160300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,160200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,160100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,160000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,155900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,155800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,155700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,155600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,155500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,155400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,155300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,155200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,155100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,155000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,154900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,154800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,154700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,154600,1048664116000,81300,81300,81300,81300,1270842
|
|
20240508,154500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,154400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,154300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,154200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,154100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,154000,1048664116000,81300,81300,81300,81300,0
|
|
20240508,153900,1048664116000,81300,81300,81300,81300,0
|
|
20240508,153800,1048664116000,81300,81300,81300,81300,0
|
|
20240508,153700,1048664116000,81300,81300,81300,81300,0
|
|
20240508,153600,1048664116000,81300,81300,81300,81300,0
|
|
20240508,153500,1048664116000,81300,81300,81300,81300,0
|
|
20240508,153400,1048664116000,81300,81300,81300,81300,0
|
|
20240508,153300,1048664116000,81300,81300,81300,81300,0
|
|
20240508,153200,1048664116000,81300,81300,81300,81300,0
|
|
20240508,153100,1048664116000,81300,81300,81300,81300,0
|
|
20240508,153000,1048664116000,81300,81300,81300,81300,1270842
|
|
20240508,152900,945344661400,81200,81200,81200,81200,0
|
|
20240508,152800,945344661400,81200,81200,81200,81200,0
|
|
20240508,152700,945344661400,81200,81200,81200,81200,0
|
|
20240508,152600,945344661400,81200,81200,81200,81200,0
|
|
20240508,152500,945344661400,81200,81200,81200,81200,0
|
|
20240508,152400,945344661400,81200,81200,81200,81200,0
|
|
20240508,152300,945344661400,81200,81200,81200,81200,0
|
|
20240508,152200,945344661400,81200,81200,81200,81200,0
|
|
20240508,152100,945344661400,81200,81200,81200,81200,0
|
|
20240508,152000,945344661400,81200,81200,81200,81200,0
|
|
20240508,151900,945344661400,81200,81200,81300,81200,51184
|
|
20240508,151800,941186006600,81200,81200,81300,81100,124440
|
|
20240508,151700,931080849100,81200,81100,81200,81100,49490
|
|
20240508,151600,927064056600,81100,81100,81200,81100,35306
|
|
20240508,151500,924198286300,81200,81200,81200,81100,27908
|
|
20240508,151400,921932725200,81100,81200,81200,81100,14571
|
|
20240508,151300,920750499600,81100,81200,81200,81100,14298
|
|
20240508,151200,919590241100,81200,81200,81200,81100,8931
|
|
20240508,151100,918865437300,81100,81100,81200,81100,7814
|
|
20240508,151000,918231285300,81200,81300,81300,81100,83483
|
|
20240508,150900,911452866300,81200,81200,81300,81200,6921
|
|
20240508,150800,910890547500,81300,81300,81300,81100,184778
|
|
20240508,150700,895886258900,81200,81300,81300,81200,9773
|
|
20240508,150600,895092133800,81200,81300,81300,81200,9482
|
|
20240508,150500,894321546300,81300,81300,81300,81200,13033
|
|
20240508,150400,893262329300,81200,81300,81400,81200,378341
|
|
20240508,150300,862502874100,81300,81200,81300,81200,36474
|
|
20240508,150200,859537867900,81200,81300,81300,81200,27897
|
|
20240508,150100,857270162600,81200,81200,81300,81200,25597
|
|
20240508,150000,855189324400,81200,81200,81300,81200,16942
|
|
20240508,145900,853812180500,81200,81300,81300,81200,21210
|
|
20240508,145800,852088160700,81200,81300,81300,81200,19266
|
|
20240508,145700,850522113700,81200,81300,81300,81200,17119
|
|
20240508,145600,849130596900,81200,81200,81300,81200,25541
|
|
20240508,145500,847054415000,81300,81200,81400,81200,130686
|
|
20240508,145400,836430051200,81200,81200,81300,81200,24805
|
|
20240508,145300,834413678900,81300,81300,81300,81200,22297
|
|
20240508,145200,832601267000,81200,81200,81300,81200,26992
|
|
20240508,145100,830407221600,81300,81300,81300,81200,24871
|
|
20240508,145000,828385466000,81300,81200,81300,81200,23862
|
|
20240508,144900,826446123100,81200,81300,81300,81200,18240
|
|
20240508,144800,824963581500,81300,81200,81300,81200,22300
|
|
20240508,144700,823151281200,81300,81200,81300,81200,25951
|
|
20240508,144600,821042564500,81200,81200,81300,81200,16150
|
|
20240508,144500,819729909500,81200,81300,81300,81200,14867
|
|
20240508,144400,818521556000,81200,81300,81300,81200,13949
|
|
20240508,144300,817387803300,81300,81300,81300,81200,43075
|
|
20240508,144200,813886119800,81300,81300,81300,81200,26933
|
|
20240508,144100,811696761400,81300,81300,81300,81200,35840
|
|
20240508,144000,808783255400,81300,81200,81300,81200,23167
|
|
20240508,143900,806899996800,81300,81300,81300,81200,22247
|
|
20240508,143800,805091586700,81200,81300,81300,81200,14730
|
|
20240508,143700,803894275500,81300,81200,81300,81100,95581
|
|
20240508,143600,796132120000,81200,81100,81200,81100,17868
|
|
20240508,143500,794681454800,81200,81200,81200,81100,14074
|
|
20240508,143400,793538805700,81200,81200,81200,81100,12080
|
|
20240508,143300,792558103200,81200,81200,81300,81100,77595
|
|
20240508,143200,786257499000,81200,81200,81200,81100,40558
|
|
20240508,143100,782964495300,81200,81200,81200,81100,17156
|
|
20240508,143000,781571624600,81200,81200,81200,81100,28620
|
|
20240508,142900,779247917200,81200,81200,81200,81100,12931
|
|
20240508,142800,778198229000,81100,81200,81200,81100,19290
|
|
20240508,142700,776632075400,81200,81200,81200,81100,23905
|
|
20240508,142600,774691383000,81100,81200,81200,81100,30259
|
|
20240508,142500,772235681000,81100,81100,81200,81000,66205
|
|
20240508,142400,766866442900,81100,81100,81100,81000,15329
|
|
20240508,142300,765623754700,81100,81000,81100,81000,15446
|
|
20240508,142200,764371546500,81100,81100,81100,81000,15766
|
|
20240508,142100,763093369100,81100,81000,81200,81000,128171
|
|
20240508,142000,752699134500,81000,81100,81100,81000,22379
|
|
20240508,141900,750884803200,81000,81000,81100,81000,16439
|
|
20240508,141800,749552133700,81100,81100,81100,81000,19726
|
|
20240508,141700,747952910900,81000,81100,81100,81000,13210
|
|
20240508,141600,746882117900,81000,81000,81100,81000,16103
|
|
20240508,141500,745576756100,81000,81100,81100,81000,13587
|
|
20240508,141400,744475331000,81000,81100,81100,81000,16013
|
|
20240508,141300,743177203800,81100,81000,81100,81000,12671
|
|
20240508,141200,742150181200,81000,81000,81100,81000,15734
|
|
20240508,141100,740875139700,81000,81000,81100,81000,11052
|
|
20240508,141000,739979529300,81000,81100,81100,81000,13476
|
|
20240508,140900,738887157000,81100,81100,81100,81000,12179
|
|
20240508,140800,737900013400,81000,81100,81100,81000,11350
|
|
20240508,140700,736980061500,81100,81100,81100,81000,12049
|
|
20240508,140600,736003264700,81100,81000,81100,81000,12917
|
|
20240508,140500,734956126300,81100,81000,81100,81000,8895
|
|
20240508,140400,734235089300,81100,81100,81100,81000,10576
|
|
20240508,140300,733377566300,81000,81000,81100,81000,7124
|
|
20240508,140200,732799970200,81100,81100,81100,81000,12970
|
|
20240508,140100,731748411100,81000,81100,81100,81000,7228
|
|
20240508,140000,731162505200,81100,81000,81100,81000,6745
|
|
20240508,135900,730615763600,81100,81100,81100,81000,6999
|
|
20240508,135800,730048342500,81000,81100,81100,81000,6231
|
|
20240508,135700,729543272300,81000,81200,81200,81000,161118
|
|
20240508,135600,716475950900,81100,81100,81200,81100,12528
|
|
20240508,135500,715458900700,81200,81000,81200,81000,111869
|
|
20240508,135400,706386555000,81100,81000,81100,81000,13899
|
|
20240508,135300,705259815700,81000,81000,81100,81000,16128
|
|
20240508,135200,703952032100,81000,81100,81100,81000,14344
|
|
20240508,135100,702789037700,81100,81000,81100,81000,11025
|
|
20240508,135000,701895164400,81100,81000,81100,81000,12777
|
|
20240508,134900,700859393100,81100,81100,81100,81000,11481
|
|
20240508,134800,699928499800,81000,81000,81100,81000,13742
|
|
20240508,134700,698814333000,81000,81100,81100,81000,14147
|
|
20240508,134600,697667381700,81000,81000,81100,81000,13461
|
|
20240508,134500,696575922700,81000,81100,81100,81000,16139
|
|
20240508,134400,695267309300,81100,81100,81100,81000,7085
|
|
20240508,134300,694692959200,81000,81100,81100,81000,8018
|
|
20240508,134200,694042967700,81000,81100,81100,81000,9712
|
|
20240508,134100,693255687800,81100,81100,81100,81000,8248
|
|
20240508,134000,692587114400,81000,81100,81200,81000,61181
|
|
20240508,133900,687625878600,81100,81100,81100,81000,18189
|
|
20240508,133800,686150906700,81100,81100,81100,81000,14165
|
|
20240508,133700,685002416900,81100,81100,81100,81000,21230
|
|
20240508,133600,683281006000,81000,81100,81100,81000,18054
|
|
20240508,133500,681817118500,81100,81000,81100,81000,12070
|
|
20240508,133400,680838450300,81000,81100,81100,81000,13636
|
|
20240508,133300,679732859800,81000,81000,81100,80900,113513
|
|
20240508,133200,670537379800,81000,80900,81000,80900,13782
|
|
20240508,133100,669421341200,81000,80900,81000,80900,10791
|
|
20240508,133000,668547628700,80900,80900,81000,80900,12207
|
|
20240508,132900,667559074500,81000,81000,81000,80900,13320
|
|
20240508,132800,666480522700,80900,81000,81000,80900,11270
|
|
20240508,132700,665567905500,81000,80900,81000,80900,12199
|
|
20240508,132600,664580069400,81000,80900,81000,80900,12054
|
|
20240508,132500,663604060700,80900,80800,81000,80800,66190
|
|
20240508,132400,658249059100,80800,80800,80900,80800,13462
|
|
20240508,132300,657160343100,80900,80900,80900,80800,11968
|
|
20240508,132200,656192485800,80800,80900,80900,80800,10600
|
|
20240508,132100,655335342100,80800,80800,80900,80800,11635
|
|
20240508,132000,654394345300,80800,80800,80900,80800,10709
|
|
20240508,131900,653528312800,80900,80900,80900,80800,13878
|
|
20240508,131800,652405915600,80900,80800,80900,80800,9760
|
|
20240508,131700,651616601700,80800,80800,80900,80800,6562
|
|
20240508,131600,651086140400,80900,80900,80900,80800,10895
|
|
20240508,131500,650205415400,80900,80800,80900,80800,14694
|
|
20240508,131400,649016997500,80800,80800,80900,80800,5866
|
|
20240508,131300,648542811700,80800,80800,81000,80800,126719
|
|
20240508,131200,638291625300,80800,80800,80900,80800,88653
|
|
20240508,131100,631120300500,80800,80800,80900,80800,12813
|
|
20240508,131000,630084670600,80800,80900,80900,80800,10518
|
|
20240508,130900,629234439700,80900,80900,80900,80800,6606
|
|
20240508,130800,628700413100,80800,80800,80900,80800,11436
|
|
20240508,130700,627775914000,80800,80800,80900,80800,8125
|
|
20240508,130600,627118979300,80900,80800,80900,80800,8671
|
|
20240508,130500,626417853400,80900,80800,80900,80800,7685
|
|
20240508,130400,625796509800,80900,80800,80900,80800,9707
|
|
20240508,130300,625011650000,80800,80900,80900,80800,10145
|
|
20240508,130200,624191388700,80800,80800,80900,80800,7892
|
|
20240508,130100,623553441000,80900,80900,80900,80800,7384
|
|
20240508,130000,622956519100,80800,80800,80900,80800,10806
|
|
20240508,125900,622082895400,80800,80800,80900,80800,6691
|
|
20240508,125800,621541972800,80800,80900,80900,80800,7185
|
|
20240508,125700,620961182000,80800,80900,80900,80800,13874
|
|
20240508,125600,619839894400,80800,80900,80900,80800,6845
|
|
20240508,125500,619286676600,80800,80900,80900,80800,5381
|
|
20240508,125400,618851773300,80800,80900,80900,80800,12013
|
|
20240508,125300,617880686500,80800,80800,80900,80800,6093
|
|
20240508,125200,617388248000,80800,80800,80900,80800,5619
|
|
20240508,125100,616934124400,80800,80900,80900,80800,6392
|
|
20240508,125000,616417571300,80900,81000,81000,80800,122033
|
|
20240508,124900,606545098400,80900,80900,81000,80900,12013
|
|
20240508,124800,605572894200,81000,80900,81000,80900,5188
|
|
20240508,124700,605152932100,80900,80900,81000,80900,8218
|
|
20240508,124600,604487639300,80900,80900,81000,80900,5909
|
|
20240508,124500,604009566100,80900,81000,81000,80900,5780
|
|
20240508,124400,603541734400,80900,80900,81000,80900,6119
|
|
20240508,124300,603046513300,80900,80900,81000,80900,6657
|
|
20240508,124200,602507705100,80900,81000,81000,80900,7724
|
|
20240508,124100,601882547100,80900,81000,81000,80900,5240
|
|
20240508,124000,601458374400,80900,80900,81000,80900,4703
|
|
20240508,123900,601077791500,80900,80900,81000,80900,6182
|
|
20240508,123800,600577526400,80900,80900,81000,80900,7531
|
|
20240508,123700,599968065300,80900,80900,81000,80900,6609
|
|
20240508,123600,599433199800,80900,80900,81000,80900,6966
|
|
20240508,123500,598869435100,81000,80900,81000,80900,8038
|
|
20240508,123400,598218766900,81000,81000,81000,80900,8482
|
|
20240508,123300,597532176300,81000,81000,81000,80900,7386
|
|
20240508,123200,596934242600,80900,80900,81000,80900,7747
|
|
20240508,123100,596307108500,80900,80900,81000,80900,7082
|
|
20240508,123000,595733882500,81000,81000,81000,80900,8233
|
|
20240508,122900,595067578000,80900,80900,81000,80900,7241
|
|
20240508,122800,594481413300,81000,80900,81000,80900,6486
|
|
20240508,122700,593956429300,80900,80900,81000,80900,4703
|
|
20240508,122600,593575839100,80900,80900,81000,80900,5085
|
|
20240508,122500,593164398700,81000,80900,81000,80900,7952
|
|
20240508,122400,592520812800,81000,80900,81000,80900,11493
|
|
20240508,122300,591590919400,80900,80900,81000,80900,7244
|
|
20240508,122200,591004594200,81000,80900,81000,80900,6501
|
|
20240508,122100,590478408600,80900,80900,81000,80900,8189
|
|
20240508,122000,589815745700,80900,80900,81000,80900,3973
|
|
20240508,121900,589494278000,80900,80900,81000,80900,5163
|
|
20240508,121800,589076556300,80900,80900,81000,80900,7631
|
|
20240508,121700,588459173200,80900,80900,81000,80900,3839
|
|
20240508,121600,588148506700,80900,80900,81000,80900,8568
|
|
20240508,121500,587455285500,80900,80900,81000,80900,4494
|
|
20240508,121400,587091688900,81000,80900,81000,80900,13045
|
|
20240508,121300,586036297700,80900,80900,81000,80900,5277
|
|
20240508,121200,585609232200,80900,81000,81000,80900,15947
|
|
20240508,121100,584318986100,81000,81000,81000,80900,10565
|
|
20240508,121000,583464108900,80900,80900,81000,80900,5750
|
|
20240508,120900,582998846500,80900,80900,81000,80900,3816
|
|
20240508,120800,582690107800,80900,80900,81000,80900,5815
|
|
20240508,120700,582219619200,81000,81000,81000,80900,15704
|
|
20240508,120600,580949112700,81000,80900,81000,80900,4097
|
|
20240508,120500,580617616900,80900,80800,81000,80800,52617
|
|
20240508,120400,576361013300,80800,80900,80900,80800,314405
|
|
20240508,120300,550945879700,80800,80800,80900,80800,38791
|
|
20240508,120200,547810893000,80800,80800,80900,80800,12499
|
|
20240508,120100,546800741000,80900,80800,80900,80800,7399
|
|
20240508,120000,546202661800,80800,80900,80900,80800,11863
|
|
20240508,115900,545243722500,80900,80800,80900,80800,20065
|
|
20240508,115800,543621922600,80800,80800,80900,80800,6078
|
|
20240508,115700,543130568500,80800,80900,80900,80800,8880
|
|
20240508,115600,542412787700,80800,80800,80900,80800,5618
|
|
20240508,115500,541958642800,80800,80900,80900,80800,13900
|
|
20240508,115400,540834885800,80800,80800,80900,80800,6278
|
|
20240508,115300,540327456100,80900,80900,80900,80800,5528
|
|
20240508,115200,539880658800,80800,80800,80900,80800,9759
|
|
20240508,115100,539091841200,80900,80900,80900,80800,22859
|
|
20240508,115000,537244589900,80900,80800,80900,80800,5086
|
|
20240508,114900,536833536200,80900,80900,81000,80800,80081
|
|
20240508,114800,530355218100,80900,81000,81000,80900,10706
|
|
20240508,114700,529489038200,80900,80900,81000,80900,3748
|
|
20240508,114600,529185737500,80900,81000,81000,80900,5193
|
|
20240508,114500,528765469900,80900,80900,81000,80800,53055
|
|
20240508,114400,524473201300,80800,80900,81000,80800,163777
|
|
20240508,114300,511223519700,80900,80900,81000,80900,8107
|
|
20240508,114200,510567286100,81000,80900,81000,80900,6055
|
|
20240508,114100,510077129400,80900,80900,81000,80900,7962
|
|
20240508,114000,509432658300,81000,81000,81000,80900,8039
|
|
20240508,113900,508782057700,80900,80900,81000,80900,10558
|
|
20240508,113800,507927100800,81000,80900,81000,80900,7777
|
|
20240508,113700,507297639700,80900,80900,81000,80900,7851
|
|
20240508,113600,506661970900,81000,80900,81000,80900,6018
|
|
20240508,113500,506174960200,80900,81000,81000,80900,10086
|
|
20240508,113400,505358901000,80900,80900,81000,80900,8262
|
|
20240508,113300,504690258400,80900,81000,81000,80900,11847
|
|
20240508,113200,503731633800,80900,80900,81000,80900,7296
|
|
20240508,113100,503141175200,81000,80900,81000,80900,6889
|
|
20240508,113000,502583683500,80900,80900,81000,80900,5808
|
|
20240508,112900,502113518300,80900,80900,81000,80900,9787
|
|
20240508,112800,501321545700,80900,80900,81000,80900,5836
|
|
20240508,112700,500849313000,80900,80900,81000,80900,4262
|
|
20240508,112600,500504375700,80900,81000,81100,80900,50192
|
|
20240508,112500,496438866400,81100,81000,81100,81000,6782
|
|
20240508,112400,495889277000,81000,81000,81100,81000,11782
|
|
20240508,112300,494934320600,81100,81000,81100,81000,3956
|
|
20240508,112200,494613774700,81100,81000,81100,81000,4956
|
|
20240508,112100,494212216400,81000,81100,81100,81000,7200
|
|
20240508,112000,493628874300,81000,81000,81100,81000,6444
|
|
20240508,111900,493106655900,81000,81000,81100,81000,6644
|
|
20240508,111800,492568236300,81100,81100,81100,81000,5981
|
|
20240508,111700,492083580000,81000,81000,81100,81000,6693
|
|
20240508,111600,491541315100,81000,81100,81100,81000,7257
|
|
20240508,111500,490953276500,81000,81000,81100,81000,8032
|
|
20240508,111400,490302469100,81100,81000,81100,81000,10577
|
|
20240508,111300,489444987500,81100,81000,81100,81000,11636
|
|
20240508,111200,488501496500,81000,81100,81100,81000,6352
|
|
20240508,111100,487986815300,81100,80900,81100,80900,68597
|
|
20240508,111000,482430451500,81000,80900,81000,80900,7327
|
|
20240508,110900,481837536800,80900,80900,81000,80900,4591
|
|
20240508,110800,481465959300,80900,80900,81000,80900,6540
|
|
20240508,110700,480936570500,81000,80900,81000,80900,7631
|
|
20240508,110600,480318768700,80900,81100,81100,80900,61859
|
|
20240508,110500,475308247300,81000,81000,81100,81000,4867
|
|
20240508,110400,474913844800,81000,81100,81100,81000,7615
|
|
20240508,110300,474296618500,81100,81000,81100,81000,13126
|
|
20240508,110200,473232390300,81100,81000,81100,80900,55714
|
|
20240508,110100,468719506400,80900,80900,81000,80900,7446
|
|
20240508,110000,468116706600,81000,80900,81000,80900,5775
|
|
20240508,105900,467649261500,80900,81000,81000,80900,4390
|
|
20240508,105800,467293942900,80900,81000,81000,80900,10684
|
|
20240508,105700,466428923900,80900,80900,81000,80900,5258
|
|
20240508,105600,466003391200,81000,80900,81000,80900,4910
|
|
20240508,105500,465606002700,80900,81000,81000,80900,4766
|
|
20240508,105400,465220222400,80900,80900,81000,80900,4270
|
|
20240508,105300,464874592700,80900,80900,81000,80900,17716
|
|
20240508,105200,463440028400,80900,80900,81000,80900,3904
|
|
20240508,105100,463124008600,81000,80900,81000,80900,6276
|
|
20240508,105000,462615989900,80900,81000,81000,80900,5040
|
|
20240508,104900,462207942500,80900,81000,81100,80900,44803
|
|
20240508,104800,458579078600,81000,81000,81100,80900,51999
|
|
20240508,104700,454367460100,80900,81000,81000,80900,4595
|
|
20240508,104600,453995560900,81000,81000,81100,80900,60997
|
|
20240508,104500,449054414300,81000,81100,81100,81000,6593
|
|
20240508,104400,448519928800,81000,81100,81100,81000,11842
|
|
20240508,104300,447559719900,81100,81000,81100,81000,9714
|
|
20240508,104200,446772108800,81100,81100,81100,81000,14883
|
|
20240508,104100,445565823400,81000,81000,81200,81000,52747
|
|
20240508,104000,441288237200,81000,81000,81100,81000,3348
|
|
20240508,103900,441016971500,81100,81100,81100,81000,3692
|
|
20240508,103800,440717760500,81000,81000,81100,81000,34404
|
|
20240508,103700,437930967100,81000,81000,81200,81000,28653
|
|
20240508,103600,435607534800,81100,80900,81100,80900,163087
|
|
20240508,103500,422390162000,80900,81000,81000,80900,271303
|
|
20240508,103400,400441525700,80900,80900,81000,80900,6855
|
|
20240508,103300,399886635000,81000,80900,81000,80900,6205
|
|
20240508,103200,399384440100,80900,80900,81000,80900,5414
|
|
20240508,103100,398946220800,81000,81000,81000,80900,42207
|
|
20240508,103000,395527726000,80900,80900,81000,80900,5575
|
|
20240508,102900,395076570100,80900,80900,81000,80900,5262
|
|
20240508,102800,394650760100,80900,80900,81000,80900,4804
|
|
20240508,102700,394262011200,80900,80900,81000,80900,5002
|
|
20240508,102600,393857162800,80900,80900,81000,80900,3338
|
|
20240508,102500,393587045700,80900,80900,81000,80900,5195
|
|
20240508,102400,393166554300,80900,81000,81000,80900,4909
|
|
20240508,102300,392769178600,80900,80900,81000,80900,6673
|
|
20240508,102200,392229037500,80900,81000,81100,80900,85755
|
|
20240508,102100,385282853800,81100,81000,81100,81000,7492
|
|
20240508,102000,384675459500,81100,81200,81200,81000,107017
|
|
20240508,101900,375996751500,81100,81200,81200,81100,5254
|
|
20240508,101800,375570347100,81200,81200,81200,81100,11511
|
|
20240508,101700,374635871000,81200,81200,81200,81100,9864
|
|
20240508,101600,373835074700,81100,81000,81200,81000,130007
|
|
20240508,101500,363288430500,81000,81000,81100,81000,10907
|
|
20240508,101400,362404096000,81000,81000,81100,80900,219783
|
|
20240508,101300,344599975400,81000,81000,81000,80900,13032
|
|
20240508,101200,343545187700,80900,80900,81000,80900,12819
|
|
20240508,101100,342507930000,80900,80900,81000,80900,10363
|
|
20240508,101000,341669268500,81000,80900,81000,80900,8838
|
|
20240508,100900,340953973900,80900,80900,81000,80900,9275
|
|
20240508,100800,340203332000,80900,80900,81000,80900,7101
|
|
20240508,100700,339628599300,80900,81000,81000,80900,10799
|
|
20240508,100600,338754431600,80900,81000,81000,80900,10011
|
|
20240508,100500,337944166300,81000,80900,81000,80900,16400
|
|
20240508,100400,336616511600,81000,80900,81000,80900,10041
|
|
20240508,100300,335803841500,80900,80900,81000,80900,15030
|
|
20240508,100200,334587516600,80900,80900,81000,80900,24162
|
|
20240508,100100,332632443100,80900,80900,81000,80900,11654
|
|
20240508,100000,331689252400,80900,80900,81000,80900,12895
|
|
20240508,095900,330645767900,80900,80900,81000,80900,17208
|
|
20240508,095800,329253239200,80900,80900,81000,80900,6311
|
|
20240508,095700,328742522500,80900,80900,81000,80900,7324
|
|
20240508,095600,328149670700,81000,80900,81000,80900,6481
|
|
20240508,095500,327625211200,80900,80900,81000,80900,9558
|
|
20240508,095400,326851715200,80900,80900,81000,80900,19653
|
|
20240508,095300,325261440700,80900,80900,81000,80900,8042
|
|
20240508,095200,324610723600,81000,80900,81000,80900,7980
|
|
20240508,095100,323964974700,80900,80900,81000,80900,6363
|
|
20240508,095000,323450105400,80900,81000,81000,80900,12720
|
|
20240508,094900,322420781100,80900,80900,81000,80900,5313
|
|
20240508,094800,321990854000,80900,80900,81000,80900,8019
|
|
20240508,094700,321341830800,81000,80900,81000,80900,5119
|
|
20240508,094600,320927537500,80900,80900,81000,80900,7012
|
|
20240508,094500,320360147600,80900,81000,81000,80900,8055
|
|
20240508,094400,319708377400,81000,80900,81000,80900,6246
|
|
20240508,094300,319202931400,80900,81000,81100,80900,74891
|
|
20240508,094200,313137400300,81000,81100,81100,81000,13833
|
|
20240508,094100,312016862100,81000,81000,81100,80900,104038
|
|
20240508,094000,303589662200,81000,81000,81100,81000,8964
|
|
20240508,093900,302863142500,81100,81000,81100,81000,5808
|
|
20240508,093800,302392326600,81000,81100,81100,80900,61245
|
|
20240508,093700,297430709900,81100,81000,81100,80900,99153
|
|
20240508,093600,289397491300,81000,81000,81000,80900,4434
|
|
20240508,093500,289038621100,81000,80900,81000,80900,6302
|
|
20240508,093400,288528480100,80900,80800,81000,80800,54253
|
|
20240508,093300,284139458900,80800,81000,81000,80800,63273
|
|
20240508,093200,279020868500,80900,80900,81000,80900,14319
|
|
20240508,093100,277862319700,80900,80800,81000,80800,80897
|
|
20240508,093000,271318231100,80900,80800,80900,80800,8471
|
|
20240508,092900,270633521500,80800,80800,80900,80800,15407
|
|
20240508,092800,269388513800,80900,80900,81000,80800,245144
|
|
20240508,092700,249556673000,80900,81000,81100,80900,10956
|
|
20240508,092600,248669676000,81000,81000,81100,80900,61562
|
|
20240508,092500,243683315500,80900,80900,81100,80900,106369
|
|
20240508,092400,235067258400,81000,81000,81100,80900,85311
|
|
20240508,092300,228158981200,81000,81000,81100,81000,56518
|
|
20240508,092200,223580791700,81000,81100,81200,81000,76911
|
|
20240508,092100,217344851600,81100,81100,81200,81100,7609
|
|
20240508,092000,216727529800,81100,81100,81200,81000,109964
|
|
20240508,091900,207807426800,81200,81100,81200,81100,29178
|
|
20240508,091800,205438357300,81100,81000,81200,81000,106842
|
|
20240508,091700,196769558100,81000,81000,81100,81000,6544
|
|
20240508,091600,196239196700,81100,80800,81100,80800,124800
|
|
20240508,091500,186136822500,80900,80900,80900,80800,11932
|
|
20240508,091400,185172461500,80800,80800,80900,80800,10107
|
|
20240508,091300,184355746600,80800,80800,80900,80700,33081
|
|
20240508,091200,181682766200,80800,81000,81000,80800,307365
|
|
20240508,091100,156833021000,80900,81000,81000,80900,16660
|
|
20240508,091000,155484674800,80900,80900,81000,80900,14114
|
|
20240508,090900,154342104500,81000,80900,81000,80900,25663
|
|
20240508,090800,152264051200,80900,80900,81000,80800,60443
|
|
20240508,090700,147373196600,80900,80900,80900,80800,43840
|
|
20240508,090600,143827460600,80800,80800,80900,80800,63400
|
|
20240508,090500,138698932200,80900,80800,80900,80800,32081
|
|
20240508,090400,136105194700,80800,80900,80900,80800,24455
|
|
20240508,090300,134128555100,80900,80800,81100,80800,197518
|
|
20240508,090200,118138541600,80900,80600,81000,80500,431502
|
|
20240508,090100,83337001800,80600,80700,80800,80600,155273
|
|
20240508,090000,70813291500,80800,80800,81000,80700,857924
|