657 lines
37 KiB
CSV
657 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195400,11142621500,185600,185600,185600,185600,5409
|
|
20240508,195300,11142621500,185600,185600,185600,185600,0
|
|
20240508,195200,11142621500,185600,185600,185600,185600,0
|
|
20240508,195100,11142621500,185600,185600,185600,185600,0
|
|
20240508,195000,11142621500,185600,185600,185600,185600,0
|
|
20240508,194900,11142621500,185600,185600,185600,185600,0
|
|
20240508,194800,11142621500,185600,185600,185600,185600,0
|
|
20240508,194700,11142621500,185600,185600,185600,185600,0
|
|
20240508,194600,11142621500,185600,185600,185600,185600,0
|
|
20240508,194500,11142621500,185600,185600,185600,185600,0
|
|
20240508,194400,11142621500,185600,185600,185600,185600,0
|
|
20240508,194300,11142621500,185600,185600,185600,185600,0
|
|
20240508,194200,11142621500,185600,185600,185600,185600,0
|
|
20240508,194100,11142621500,185600,185600,185600,185600,0
|
|
20240508,194000,11142621500,185600,185600,185600,185600,0
|
|
20240508,193900,11142621500,185600,185600,185600,185600,0
|
|
20240508,193800,11142621500,185600,185600,185600,185600,0
|
|
20240508,193700,11142621500,185600,185600,185600,185600,0
|
|
20240508,193600,11142621500,185600,185600,185600,185600,0
|
|
20240508,193500,11142621500,185600,185600,185600,185600,0
|
|
20240508,193400,11142621500,185600,185600,185600,185600,0
|
|
20240508,193300,11142621500,185600,185600,185600,185600,0
|
|
20240508,193200,11142621500,185600,185600,185600,185600,0
|
|
20240508,193100,11142621500,185600,185600,185600,185600,0
|
|
20240508,193000,11142621500,185600,185600,185600,185600,0
|
|
20240508,192900,11142621500,185600,185600,185600,185600,0
|
|
20240508,192800,11142621500,185600,185600,185600,185600,0
|
|
20240508,192700,11142621500,185600,185600,185600,185600,0
|
|
20240508,192600,11142621500,185600,185600,185600,185600,0
|
|
20240508,192500,11142621500,185600,185600,185600,185600,0
|
|
20240508,192400,11142621500,185600,185600,185600,185600,5409
|
|
20240508,192300,11142621500,185600,185600,185600,185600,0
|
|
20240508,192200,11142621500,185600,185600,185600,185600,0
|
|
20240508,192100,11142621500,185600,185600,185600,185600,0
|
|
20240508,192000,11142621500,185600,185600,185600,185600,0
|
|
20240508,191900,11142621500,185600,185600,185600,185600,0
|
|
20240508,191800,11142621500,185600,185600,185600,185600,0
|
|
20240508,191700,11142621500,185600,185600,185600,185600,0
|
|
20240508,191600,11142621500,185600,185600,185600,185600,0
|
|
20240508,191500,11142621500,185600,185600,185600,185600,0
|
|
20240508,191400,11142621500,185600,185600,185600,185600,0
|
|
20240508,191300,11142621500,185600,185600,185600,185600,0
|
|
20240508,191200,11142621500,185600,185600,185600,185600,0
|
|
20240508,191100,11142621500,185600,185600,185600,185600,0
|
|
20240508,191000,11142621500,185600,185600,185600,185600,0
|
|
20240508,190900,11142621500,185600,185600,185600,185600,0
|
|
20240508,190800,11142621500,185600,185600,185600,185600,0
|
|
20240508,190700,11142621500,185600,185600,185600,185600,0
|
|
20240508,190600,11142621500,185600,185600,185600,185600,0
|
|
20240508,190500,11142621500,185600,185600,185600,185600,0
|
|
20240508,190400,11142621500,185600,185600,185600,185600,0
|
|
20240508,190300,11142621500,185600,185600,185600,185600,0
|
|
20240508,190200,11142621500,185600,185600,185600,185600,0
|
|
20240508,190100,11142621500,185600,185600,185600,185600,0
|
|
20240508,190000,11142621500,185600,185600,185600,185600,0
|
|
20240508,185900,11142621500,185600,185600,185600,185600,0
|
|
20240508,185800,11142621500,185600,185600,185600,185600,0
|
|
20240508,185700,11142621500,185600,185600,185600,185600,0
|
|
20240508,185600,11142621500,185600,185600,185600,185600,0
|
|
20240508,185500,11142621500,185600,185600,185600,185600,0
|
|
20240508,185400,11142621500,185600,185600,185600,185600,5409
|
|
20240508,185300,11142621500,185600,185600,185600,185600,0
|
|
20240508,185200,11142621500,185600,185600,185600,185600,0
|
|
20240508,185100,11142621500,185600,185600,185600,185600,0
|
|
20240508,185000,11142621500,185600,185600,185600,185600,0
|
|
20240508,184900,11142621500,185600,185600,185600,185600,0
|
|
20240508,184800,11142621500,185600,185600,185600,185600,0
|
|
20240508,184700,11142621500,185600,185600,185600,185600,0
|
|
20240508,184600,11142621500,185600,185600,185600,185600,0
|
|
20240508,184500,11142621500,185600,185600,185600,185600,0
|
|
20240508,184400,11142621500,185600,185600,185600,185600,0
|
|
20240508,184300,11142621500,185600,185600,185600,185600,0
|
|
20240508,184200,11142621500,185600,185600,185600,185600,0
|
|
20240508,184100,11142621500,185600,185600,185600,185600,0
|
|
20240508,184000,11142621500,185600,185600,185600,185600,0
|
|
20240508,183900,11142621500,185600,185600,185600,185600,0
|
|
20240508,183800,11142621500,185600,185600,185600,185600,0
|
|
20240508,183700,11142621500,185600,185600,185600,185600,0
|
|
20240508,183600,11142621500,185600,185600,185600,185600,0
|
|
20240508,183500,11142621500,185600,185600,185600,185600,0
|
|
20240508,183400,11142621500,185600,185600,185600,185600,0
|
|
20240508,183300,11142621500,185600,185600,185600,185600,0
|
|
20240508,183200,11142621500,185600,185600,185600,185600,0
|
|
20240508,183100,11142621500,185600,185600,185600,185600,0
|
|
20240508,183000,11142621500,185600,185600,185600,185600,0
|
|
20240508,182900,11142621500,185600,185600,185600,185600,0
|
|
20240508,182800,11142621500,185600,185600,185600,185600,0
|
|
20240508,182700,11142621500,185600,185600,185600,185600,0
|
|
20240508,182600,11142621500,185600,185600,185600,185600,0
|
|
20240508,182500,11142621500,185600,185600,185600,185600,0
|
|
20240508,182400,11142621500,185600,185600,185600,185600,5409
|
|
20240508,182300,11142621500,185600,185600,185600,185600,0
|
|
20240508,182200,11142621500,185600,185600,185600,185600,0
|
|
20240508,182100,11142621500,185600,185600,185600,185600,0
|
|
20240508,182000,11142621500,185600,185600,185600,185600,0
|
|
20240508,181900,11142621500,185600,185600,185600,185600,0
|
|
20240508,181800,11142621500,185600,185600,185600,185600,0
|
|
20240508,181700,11142621500,185600,185600,185600,185600,0
|
|
20240508,181600,11142621500,185600,185600,185600,185600,0
|
|
20240508,181500,11142621500,185600,185600,185600,185600,0
|
|
20240508,181400,11142621500,185600,185600,185600,185600,0
|
|
20240508,181300,11142621500,185600,185600,185600,185600,0
|
|
20240508,181200,11142621500,185600,185600,185600,185600,0
|
|
20240508,181100,11142621500,185600,185600,185600,185600,0
|
|
20240508,181000,11142621500,185600,185600,185600,185600,0
|
|
20240508,180900,11142621500,185600,185600,185600,185600,0
|
|
20240508,180800,11142621500,185600,185600,185600,185600,0
|
|
20240508,180700,11142621500,185600,185600,185600,185600,0
|
|
20240508,180600,11142621500,185600,185600,185600,185600,0
|
|
20240508,180500,11142621500,185600,185600,185600,185600,0
|
|
20240508,180400,11142621500,185600,185600,185600,185600,0
|
|
20240508,180300,11142621500,185600,185600,185600,185600,0
|
|
20240508,180200,11142621500,185600,185600,185600,185600,0
|
|
20240508,180100,11142621500,185600,185600,185600,185600,0
|
|
20240508,180000,11142621500,185600,185600,185600,185600,0
|
|
20240508,175900,11142621500,185600,185600,185600,185600,0
|
|
20240508,175800,11142621500,185600,185600,185600,185600,0
|
|
20240508,175700,11142621500,185600,185600,185600,185600,0
|
|
20240508,175600,11142621500,185600,185600,185600,185600,0
|
|
20240508,175500,11142621500,185600,185600,185600,185600,0
|
|
20240508,175400,11142621500,185600,185600,185600,185600,5409
|
|
20240508,175300,11142621500,185600,185600,185600,185600,0
|
|
20240508,175200,11142621500,185600,185600,185600,185600,0
|
|
20240508,175100,11142621500,185600,185600,185600,185600,0
|
|
20240508,175000,11142621500,185600,185600,185600,185600,0
|
|
20240508,174900,11142621500,185600,185600,185600,185600,0
|
|
20240508,174800,11142621500,185600,185600,185600,185600,0
|
|
20240508,174700,11142621500,185600,185600,185600,185600,0
|
|
20240508,174600,11142621500,185600,185600,185600,185600,0
|
|
20240508,174500,11142621500,185600,185600,185600,185600,0
|
|
20240508,174400,11142621500,185600,185600,185600,185600,0
|
|
20240508,174300,11142621500,185600,185600,185600,185600,0
|
|
20240508,174200,11142621500,185600,185600,185600,185600,0
|
|
20240508,174100,11142621500,185600,185600,185600,185600,0
|
|
20240508,174000,11142621500,185600,185600,185600,185600,0
|
|
20240508,173900,11142621500,185600,185600,185600,185600,0
|
|
20240508,173800,11142621500,185600,185600,185600,185600,0
|
|
20240508,173700,11142621500,185600,185600,185600,185600,0
|
|
20240508,173600,11142621500,185600,185600,185600,185600,0
|
|
20240508,173500,11142621500,185600,185600,185600,185600,0
|
|
20240508,173400,11142621500,185600,185600,185600,185600,0
|
|
20240508,173300,11142621500,185600,185600,185600,185600,0
|
|
20240508,173200,11142621500,185600,185600,185600,185600,0
|
|
20240508,173100,11142621500,185600,185600,185600,185600,0
|
|
20240508,173000,11142621500,185600,185600,185600,185600,0
|
|
20240508,172900,11142621500,185600,185600,185600,185600,0
|
|
20240508,172800,11142621500,185600,185600,185600,185600,0
|
|
20240508,172700,11142621500,185600,185600,185600,185600,0
|
|
20240508,172600,11142621500,185600,185600,185600,185600,0
|
|
20240508,172500,11142621500,185600,185600,185600,185600,0
|
|
20240508,172400,11142621500,185600,185600,185600,185600,5409
|
|
20240508,172300,11142621500,185600,185600,185600,185600,0
|
|
20240508,172200,11142621500,185600,185600,185600,185600,0
|
|
20240508,172100,11142621500,185600,185600,185600,185600,0
|
|
20240508,172000,11142621500,185600,185600,185600,185600,0
|
|
20240508,171900,11142621500,185600,185600,185600,185600,0
|
|
20240508,171800,11142621500,185600,185600,185600,185600,0
|
|
20240508,171700,11142621500,185600,185600,185600,185600,0
|
|
20240508,171600,11142621500,185600,185600,185600,185600,0
|
|
20240508,171500,11142621500,185600,185600,185600,185600,0
|
|
20240508,171400,11142621500,185600,185600,185600,185600,0
|
|
20240508,171300,11142621500,185600,185600,185600,185600,0
|
|
20240508,171200,11142621500,185600,185600,185600,185600,0
|
|
20240508,171100,11142621500,185600,185600,185600,185600,0
|
|
20240508,171000,11142621500,185600,185600,185600,185600,0
|
|
20240508,170900,11142621500,185600,185600,185600,185600,0
|
|
20240508,170800,11142621500,185600,185600,185600,185600,0
|
|
20240508,170700,11142621500,185600,185600,185600,185600,0
|
|
20240508,170600,11142621500,185600,185600,185600,185600,0
|
|
20240508,170500,11142621500,185600,185600,185600,185600,0
|
|
20240508,170400,11142621500,185600,185600,185600,185600,0
|
|
20240508,170300,11142621500,185600,185600,185600,185600,0
|
|
20240508,170200,11142621500,185600,185600,185600,185600,0
|
|
20240508,170100,11142621500,185600,185600,185600,185600,0
|
|
20240508,170000,11142621500,185600,185600,185600,185600,0
|
|
20240508,165900,11142621500,185600,185600,185600,185600,0
|
|
20240508,165800,11142621500,185600,185600,185600,185600,0
|
|
20240508,165700,11142621500,185600,185600,185600,185600,0
|
|
20240508,165600,11142621500,185600,185600,185600,185600,0
|
|
20240508,165500,11142621500,185600,185600,185600,185600,0
|
|
20240508,165400,11142621500,185600,185600,185600,185600,5409
|
|
20240508,165300,11142621500,185600,185600,185600,185600,0
|
|
20240508,165200,11142621500,185600,185600,185600,185600,0
|
|
20240508,165100,11142621500,185600,185600,185600,185600,0
|
|
20240508,165000,11142621500,185600,185600,185600,185600,0
|
|
20240508,164900,11142621500,185600,185600,185600,185600,0
|
|
20240508,164800,11142621500,185600,185600,185600,185600,0
|
|
20240508,164700,11142621500,185600,185600,185600,185600,0
|
|
20240508,164600,11142621500,185600,185600,185600,185600,0
|
|
20240508,164500,11142621500,185600,185600,185600,185600,0
|
|
20240508,164400,11142621500,185600,185600,185600,185600,0
|
|
20240508,164300,11142621500,185600,185600,185600,185600,0
|
|
20240508,164200,11142621500,185600,185600,185600,185600,0
|
|
20240508,164100,11142621500,185600,185600,185600,185600,0
|
|
20240508,164000,11142621500,185600,185600,185600,185600,0
|
|
20240508,163900,11142621500,185600,185600,185600,185600,0
|
|
20240508,163800,11142621500,185600,185600,185600,185600,0
|
|
20240508,163700,11142621500,185600,185600,185600,185600,0
|
|
20240508,163600,11142621500,185600,185600,185600,185600,0
|
|
20240508,163500,11142621500,185600,185600,185600,185600,0
|
|
20240508,163400,11142621500,185600,185600,185600,185600,0
|
|
20240508,163300,11142621500,185600,185600,185600,185600,0
|
|
20240508,163200,11142621500,185600,185600,185600,185600,0
|
|
20240508,163100,11142621500,185600,185600,185600,185600,0
|
|
20240508,163000,11142621500,185600,185600,185600,185600,0
|
|
20240508,162900,11142621500,185600,185600,185600,185600,0
|
|
20240508,162800,11142621500,185600,185600,185600,185600,0
|
|
20240508,162700,11142621500,185600,185600,185600,185600,0
|
|
20240508,162600,11142621500,185600,185600,185600,185600,0
|
|
20240508,162500,11142621500,185600,185600,185600,185600,0
|
|
20240508,162400,11142621500,185600,185600,185600,185600,5409
|
|
20240508,162300,11142621500,185600,185600,185600,185600,0
|
|
20240508,162200,11142621500,185600,185600,185600,185600,0
|
|
20240508,162100,11142621500,185600,185600,185600,185600,0
|
|
20240508,162000,11142621500,185600,185600,185600,185600,0
|
|
20240508,161900,11142621500,185600,185600,185600,185600,0
|
|
20240508,161800,11142621500,185600,185600,185600,185600,0
|
|
20240508,161700,11142621500,185600,185600,185600,185600,0
|
|
20240508,161600,11142621500,185600,185600,185600,185600,0
|
|
20240508,161500,11142621500,185600,185600,185600,185600,0
|
|
20240508,161400,11142621500,185600,185600,185600,185600,0
|
|
20240508,161300,11142621500,185600,185600,185600,185600,0
|
|
20240508,161200,11142621500,185600,185600,185600,185600,0
|
|
20240508,161100,11142621500,185600,185600,185600,185600,0
|
|
20240508,161000,11142621500,185600,185600,185600,185600,0
|
|
20240508,160900,11142621500,185600,185600,185600,185600,0
|
|
20240508,160800,11142621500,185600,185600,185600,185600,0
|
|
20240508,160700,11142621500,185600,185600,185600,185600,0
|
|
20240508,160600,11142621500,185600,185600,185600,185600,0
|
|
20240508,160500,11142621500,185600,185600,185600,185600,0
|
|
20240508,160400,11142621500,185600,185600,185600,185600,0
|
|
20240508,160300,11142621500,185600,185600,185600,185600,0
|
|
20240508,160200,11142621500,185600,185600,185600,185600,0
|
|
20240508,160100,11142621500,185600,185600,185600,185600,0
|
|
20240508,160000,11142621500,185600,185600,185600,185600,0
|
|
20240508,155900,11142621500,185600,185600,185600,185600,0
|
|
20240508,155800,11142621500,185600,185600,185600,185600,0
|
|
20240508,155700,11142621500,185600,185600,185600,185600,0
|
|
20240508,155600,11142621500,185600,185600,185600,185600,0
|
|
20240508,155500,11142621500,185600,185600,185600,185600,0
|
|
20240508,155400,11142621500,185600,185600,185600,185600,5409
|
|
20240508,155300,11142621500,185600,185600,185600,185600,0
|
|
20240508,155200,11142621500,185600,185600,185600,185600,0
|
|
20240508,155100,11142621500,185600,185600,185600,185600,0
|
|
20240508,155000,11142621500,185600,185600,185600,185600,0
|
|
20240508,154900,11142621500,185600,185600,185600,185600,0
|
|
20240508,154800,11142621500,185600,185600,185600,185600,0
|
|
20240508,154700,11142621500,185600,185600,185600,185600,0
|
|
20240508,154600,11142621500,185600,185600,185600,185600,0
|
|
20240508,154500,11142621500,185600,185600,185600,185600,0
|
|
20240508,154400,11142621500,185600,185600,185600,185600,0
|
|
20240508,154300,11142621500,185600,185600,185600,185600,0
|
|
20240508,154200,11142621500,185600,185600,185600,185600,0
|
|
20240508,154100,11142621500,185600,185600,185600,185600,0
|
|
20240508,154000,11142621500,185600,185600,185600,185600,0
|
|
20240508,153900,11142621500,185600,185600,185600,185600,0
|
|
20240508,153800,11142621500,185600,185600,185600,185600,0
|
|
20240508,153700,11142621500,185600,185600,185600,185600,0
|
|
20240508,153600,11142621500,185600,185600,185600,185600,0
|
|
20240508,153500,11142621500,185600,185600,185600,185600,0
|
|
20240508,153400,11142621500,185600,185600,185600,185600,0
|
|
20240508,153300,11142621500,185600,185600,185600,185600,0
|
|
20240508,153200,11142621500,185600,185600,185600,185600,0
|
|
20240508,153100,11142621500,185600,185600,185600,185600,0
|
|
20240508,153000,11142621500,185600,185600,185600,185600,5409
|
|
20240508,152900,10138711100,185600,185600,185600,185600,0
|
|
20240508,152800,10138711100,185600,185600,185600,185600,0
|
|
20240508,152700,10138711100,185600,185600,185600,185600,0
|
|
20240508,152600,10138711100,185600,185600,185600,185600,0
|
|
20240508,152500,10138711100,185600,185600,185600,185600,0
|
|
20240508,152400,10138711100,185600,185600,185600,185600,0
|
|
20240508,152300,10138711100,185600,185600,185600,185600,0
|
|
20240508,152200,10138711100,185600,185600,185600,185600,0
|
|
20240508,152100,10138711100,185600,185600,185600,185600,0
|
|
20240508,152000,10138711100,185600,185600,185600,185600,0
|
|
20240508,151900,10138711100,185600,185900,185900,185600,244
|
|
20240508,151800,10093359400,185600,185700,185900,185600,192
|
|
20240508,151700,10057693200,185700,185700,186000,185700,253
|
|
20240508,151600,10010667700,185800,185700,185800,185600,314
|
|
20240508,151500,9952352200,185700,185600,185700,185600,254
|
|
20240508,151400,9905189800,185600,185700,185700,185600,263
|
|
20240508,151300,9856353800,185800,185700,185800,185700,209
|
|
20240508,151200,9817524400,185800,185800,185800,185700,135
|
|
20240508,151100,9792448700,185700,185900,186000,185700,397
|
|
20240508,151000,9718675600,186000,186000,186000,185800,147
|
|
20240508,150900,9691341000,186000,185900,186000,185800,249
|
|
20240508,150800,9645042200,185800,186000,186000,185800,181
|
|
20240508,150700,9611387600,186000,185900,186000,185800,292
|
|
20240508,150600,9557100700,185900,185900,185900,185800,137
|
|
20240508,150500,9531634200,185800,185800,185900,185700,692
|
|
20240508,150400,9403057400,185900,185800,185900,185700,130
|
|
20240508,150300,9378895500,185600,185600,185700,185500,305
|
|
20240508,150200,9322282600,185600,185600,185600,185500,155
|
|
20240508,150100,9293515700,185600,185600,185600,185500,83
|
|
20240508,150000,9278113000,185500,185600,185600,185500,132
|
|
20240508,145900,9253620200,185500,185500,185600,185500,87
|
|
20240508,145800,9237476500,185500,185600,185600,185500,340
|
|
20240508,145700,9174398800,185600,185500,185600,185500,133
|
|
20240508,145600,9149718900,185500,185600,185600,185500,138
|
|
20240508,145500,9124111400,185600,185500,185600,185500,99
|
|
20240508,145400,9105741500,185500,185600,185600,185500,115
|
|
20240508,145300,9084401800,185600,185600,185600,185500,114
|
|
20240508,145200,9063247000,185500,185600,185600,185500,77
|
|
20240508,145100,9048959400,185500,185500,185600,185400,195
|
|
20240508,145000,9012783800,185500,185500,185500,185400,91
|
|
20240508,144900,8995907500,185400,185400,185500,185400,116
|
|
20240508,144800,8974393500,185500,185400,185500,185400,112
|
|
20240508,144700,8953623900,185500,185400,185500,185300,187
|
|
20240508,144600,8918956400,185300,185400,185400,185300,99
|
|
20240508,144500,8900607400,185300,185400,185400,185300,125
|
|
20240508,144400,8877436700,185400,185400,185400,185300,70
|
|
20240508,144300,8864461700,185400,185300,185400,185300,105
|
|
20240508,144200,8844998700,185300,185400,185400,185300,94
|
|
20240508,144100,8827575600,185300,185300,185400,185300,182
|
|
20240508,144000,8793841700,185300,185300,185400,185300,160
|
|
20240508,143900,8764186800,185400,185600,185700,185300,168
|
|
20240508,143800,8733023600,185700,185900,185900,185600,116
|
|
20240508,143700,8711486700,185700,185800,185900,185600,169
|
|
20240508,143600,8680089100,185900,185500,185900,185400,309
|
|
20240508,143500,8622714900,185400,185400,185500,185400,79
|
|
20240508,143400,8608065500,185500,185400,185500,185400,99
|
|
20240508,143300,8589705500,185400,185500,185500,185400,80
|
|
20240508,143200,8574870500,185400,185500,185500,185400,77
|
|
20240508,143100,8560592000,185400,185600,185600,185400,249
|
|
20240508,143000,8514397500,185500,185600,185700,185500,102
|
|
20240508,142900,8495464100,185600,185600,185700,185600,124
|
|
20240508,142800,8472443100,185700,185700,185700,185600,79
|
|
20240508,142700,8457777500,185600,185700,185700,185600,121
|
|
20240508,142600,8435313600,185700,185700,185800,185600,91
|
|
20240508,142500,8418413800,185700,185700,185800,185600,114
|
|
20240508,142400,8397244400,185700,185700,185800,185600,115
|
|
20240508,142300,8375886600,185800,185500,185800,185500,136
|
|
20240508,142200,8350638900,185500,185500,185700,185500,109
|
|
20240508,142100,8330411000,185500,185500,185700,185500,195
|
|
20240508,142000,8294222000,185600,185500,185600,185500,108
|
|
20240508,141900,8274182000,185600,185500,185600,185500,179
|
|
20240508,141800,8240969000,185500,185500,185600,185500,134
|
|
20240508,141700,8216106000,185500,185600,185600,185500,69
|
|
20240508,141600,8203305500,185500,185600,185700,185500,241
|
|
20240508,141500,8158568600,185600,185600,185700,185600,118
|
|
20240508,141400,8136664000,185800,185800,185800,185600,135
|
|
20240508,141300,8111593300,185700,186000,186000,185700,111
|
|
20240508,141200,8090968100,186100,186100,186100,185800,257
|
|
20240508,141100,8043178100,186100,185900,186100,185900,842
|
|
20240508,141000,7886573900,185900,185800,186000,185800,123
|
|
20240508,140900,7863703700,185800,185900,185900,185800,286
|
|
20240508,140800,7810540500,185800,185800,185900,185700,114
|
|
20240508,140700,7789361800,185900,185800,185900,185700,308
|
|
20240508,140600,7732139600,185700,185600,185700,185600,379
|
|
20240508,140500,7661765500,185600,185600,185700,185500,105
|
|
20240508,140400,7642276100,185500,185500,185600,185500,161
|
|
20240508,140300,7612405500,185500,185500,185600,185500,125
|
|
20240508,140200,7589213700,185500,185400,185600,185400,107
|
|
20240508,140100,7569367000,185400,185400,185500,185400,105
|
|
20240508,140000,7549897600,185400,185600,185600,185400,125
|
|
20240508,135900,7526711800,185400,185500,185600,185400,154
|
|
20240508,135800,7498146800,185400,185400,185600,185400,98
|
|
20240508,135700,7479972300,185400,185400,185500,185400,117
|
|
20240508,135600,7458275500,185400,185400,185500,185400,98
|
|
20240508,135500,7440102700,185400,185400,185500,185400,57
|
|
20240508,135400,7429534800,185400,185400,185500,185400,93
|
|
20240508,135300,7412289600,185400,185400,185500,185400,79
|
|
20240508,135200,7397642000,185400,185400,185500,185400,66
|
|
20240508,135100,7385403300,185400,185500,185600,185400,96
|
|
20240508,135000,7367600300,185400,185500,185600,185400,148
|
|
20240508,134900,7340149200,185500,185600,185600,185500,74
|
|
20240508,134800,7326419100,185500,185500,185600,185400,91
|
|
20240508,134700,7309539400,185400,185500,185500,185400,82
|
|
20240508,134600,7294333400,185500,185400,185500,185400,115
|
|
20240508,134500,7273005900,185500,185400,185500,185400,68
|
|
20240508,134400,7260395400,185400,185300,185400,185300,110
|
|
20240508,134300,7240006000,185400,185500,185500,185300,100
|
|
20240508,134200,7221465200,185400,185600,185600,185400,83
|
|
20240508,134100,7206074000,185500,185400,185600,185300,68
|
|
20240508,134000,7193464300,185500,185500,185600,185400,61
|
|
20240508,133900,7182150900,185600,185400,185600,185400,102
|
|
20240508,133800,7163224200,185400,185200,185600,185200,47
|
|
20240508,133700,7154511700,185100,185400,185600,185100,215
|
|
20240508,133600,7114645900,185300,185100,185300,185100,695
|
|
20240508,133500,6985929200,185100,185100,185200,185100,82
|
|
20240508,133400,6970748100,185100,185100,185200,185100,58
|
|
20240508,133300,6960011600,185200,185200,185200,185100,100
|
|
20240508,133200,6941498000,185200,185100,185200,185000,246
|
|
20240508,133100,6895964100,185000,185000,185100,185000,73
|
|
20240508,133000,6882455300,185000,185000,185100,185000,73
|
|
20240508,132900,6868947500,185000,185000,185100,185000,67
|
|
20240508,132800,6856551400,185000,184900,185100,184900,99
|
|
20240508,132700,6838240900,184900,184900,185100,184900,70
|
|
20240508,132600,6825291000,184900,185100,185100,184900,140
|
|
20240508,132500,6799389300,185100,185000,185100,185000,77
|
|
20240508,132400,6785142200,184900,184900,185000,184900,184
|
|
20240508,132300,6751109800,184900,184900,185000,184900,52
|
|
20240508,132200,6741494300,184900,184900,185000,184900,109
|
|
20240508,132100,6721335400,184900,184700,185000,184700,195
|
|
20240508,132000,6685292400,184700,184700,184800,184700,60
|
|
20240508,131900,6674209700,184700,184700,184800,184700,121
|
|
20240508,131800,6651855900,184700,184700,184800,184700,69
|
|
20240508,131700,6639109400,184700,184700,184800,184700,106
|
|
20240508,131600,6619527600,184700,184600,184800,184600,94
|
|
20240508,131500,6602168400,184600,184500,184700,184500,70
|
|
20240508,131400,6589246500,184500,184600,184700,184500,85
|
|
20240508,131300,6573554300,184600,184700,184800,184600,126
|
|
20240508,131200,6550284700,184600,184600,184800,184400,117
|
|
20240508,131100,6528689200,184400,184700,184700,184400,213
|
|
20240508,131000,6489374300,184700,184700,184700,184600,87
|
|
20240508,130900,6473310200,184700,184900,184900,184700,84
|
|
20240508,130800,6457790800,184800,184900,185000,184800,88
|
|
20240508,130700,6441520800,184900,184900,185000,184900,64
|
|
20240508,130600,6429686600,184900,184900,185000,184900,73
|
|
20240508,130500,6416185500,184900,185000,185000,184900,42
|
|
20240508,130400,6408419300,184900,184900,185000,184900,75
|
|
20240508,130300,6394549000,185000,185100,185100,184900,121
|
|
20240508,130200,6372164700,185000,185000,185100,185000,75
|
|
20240508,130100,6358287400,185000,185000,185100,185000,45
|
|
20240508,130000,6349962200,185100,185000,185100,185000,74
|
|
20240508,125900,6336269800,185000,185000,185100,185000,46
|
|
20240508,125800,6327759400,185100,185100,185100,185000,52
|
|
20240508,125700,6318136100,185100,185100,185200,185100,104
|
|
20240508,125600,6298880800,185100,185100,185200,185100,27
|
|
20240508,125500,6293883000,185100,185000,185200,185000,119
|
|
20240508,125400,6271855100,185000,185100,185200,185000,115
|
|
20240508,125300,6250564600,185000,185300,185400,185000,390
|
|
20240508,125200,6178322600,185300,185400,185500,185300,100
|
|
20240508,125100,6159782600,185500,185500,185500,185400,65
|
|
20240508,125000,6147727700,185500,185500,185500,185500,61
|
|
20240508,124900,6136412200,185500,185500,185600,185500,58
|
|
20240508,124800,6125651000,185500,185500,185600,185500,43
|
|
20240508,124700,6117674000,185500,185600,185700,185500,94
|
|
20240508,124600,6100230700,185600,185700,185800,185600,70
|
|
20240508,124500,6087231700,185700,185700,185800,185700,74
|
|
20240508,124400,6073488700,185800,185800,185800,185700,62
|
|
20240508,124300,6061971200,185700,185700,185800,185700,56
|
|
20240508,124200,6051570400,185700,185700,185800,185700,70
|
|
20240508,124100,6038568200,185700,185700,185800,185700,37
|
|
20240508,124000,6031696900,185700,185700,185800,185600,314
|
|
20240508,123900,5973391000,185700,185700,185700,185700,44
|
|
20240508,123800,5965220200,185800,185700,185800,185700,58
|
|
20240508,123700,5954445700,185700,185700,185800,185700,69
|
|
20240508,123600,5941630600,185700,185600,185800,185600,70
|
|
20240508,123500,5928629600,185600,185700,185700,185600,180
|
|
20240508,123400,5895205000,185600,185800,185800,185600,187
|
|
20240508,123300,5860482400,185700,185700,185800,185700,60
|
|
20240508,123200,5849338100,185700,185700,185700,185700,41
|
|
20240508,123100,5841724400,185700,185900,185900,185700,201
|
|
20240508,123000,5804376100,185900,185900,186000,185800,108
|
|
20240508,122900,5784300800,186000,185800,186000,185800,271
|
|
20240508,122800,5733920200,185800,185900,186000,185800,64
|
|
20240508,122700,5722024100,185900,185900,186000,185900,76
|
|
20240508,122600,5707892400,185900,186000,186000,185800,116
|
|
20240508,122500,5686327200,185900,185900,186000,185900,102
|
|
20240508,122400,5667362500,185900,185900,186000,185900,83
|
|
20240508,122300,5651930600,185900,185900,186000,185900,52
|
|
20240508,122200,5642262700,185900,185900,186000,185900,68
|
|
20240508,122100,5629618100,185900,186000,186000,185800,91
|
|
20240508,122000,5612701000,185900,185800,186000,185800,255
|
|
20240508,121900,5565297000,185800,185800,185900,185800,44
|
|
20240508,121800,5557121300,185800,185800,185900,185800,82
|
|
20240508,121700,5541883400,185900,185800,185900,185800,32
|
|
20240508,121600,5535937200,185800,185800,185900,185800,67
|
|
20240508,121500,5523486400,185900,185800,185900,185800,53
|
|
20240508,121400,5513637000,185800,185800,185900,185800,54
|
|
20240508,121300,5503601400,185800,185900,185900,185800,44
|
|
20240508,121200,5495425600,185900,185800,185900,185800,73
|
|
20240508,121100,5481858600,185800,185800,185900,185800,64
|
|
20240508,121000,5469964800,185800,185800,185800,185700,55
|
|
20240508,120900,5459747100,185900,185800,185900,185800,98
|
|
20240508,120800,5441536100,185800,185900,185900,185800,76
|
|
20240508,120700,5427408100,185900,185800,186000,185800,148
|
|
20240508,120600,5399885600,185800,185800,185900,185800,43
|
|
20240508,120500,5391895400,185800,185900,185900,185700,269
|
|
20240508,120400,5341916000,185800,185800,185800,185800,36
|
|
20240508,120300,5335227200,185800,185800,185900,185800,69
|
|
20240508,120200,5322404600,185800,185800,185900,185800,46
|
|
20240508,120100,5313857300,185900,185800,185900,185800,74
|
|
20240508,120000,5300103700,185800,186000,186000,185800,79
|
|
20240508,115900,5285420800,185800,185900,186000,185800,77
|
|
20240508,115800,5271104400,185900,185900,186000,185800,93
|
|
20240508,115700,5253817300,185900,185800,185900,185800,54
|
|
20240508,115600,5243782500,185800,185800,186000,185800,93
|
|
20240508,115500,5226498700,185900,185700,185900,185700,255
|
|
20240508,115400,5179122900,185700,185700,185800,185700,75
|
|
20240508,115300,5165191300,185700,185800,185800,185700,47
|
|
20240508,115200,5156463100,185700,185800,185800,185700,136
|
|
20240508,115100,5131204300,185700,185700,185800,185700,58
|
|
20240508,115000,5120432500,185800,185700,185800,185700,75
|
|
20240508,114900,5106501800,185700,185700,185800,185700,50
|
|
20240508,114800,5097214400,185700,185700,185800,185700,48
|
|
20240508,114700,5088300300,185700,185800,185800,185700,58
|
|
20240508,114600,5077526800,185800,185700,185800,185700,51
|
|
20240508,114500,5068055200,185700,185700,185800,185700,70
|
|
20240508,114400,5055052600,185700,185700,185800,185700,56
|
|
20240508,114300,5044652300,185700,185700,185800,185700,55
|
|
20240508,114200,5034436000,185700,185700,185800,185700,40
|
|
20240508,114100,5027007600,185800,185800,185900,185800,80
|
|
20240508,114000,5012138500,185800,185900,186100,185800,45
|
|
20240508,113900,5003772300,186100,185900,186100,185900,68
|
|
20240508,113800,4991125100,186000,186000,186100,185900,339
|
|
20240508,113700,4928073300,186000,185900,186000,185900,28
|
|
20240508,113600,4922867300,185900,185900,186100,185900,62
|
|
20240508,113500,4911337600,185900,185900,186000,185900,45
|
|
20240508,113400,4902971100,186000,185900,186000,185900,62
|
|
20240508,113300,4891442600,186000,185500,186000,185500,242
|
|
20240508,113200,4846498100,185600,185500,185600,185500,59
|
|
20240508,113100,4835550500,185500,185700,185700,185500,86
|
|
20240508,113000,4819591400,185500,185500,185600,185500,183
|
|
20240508,112900,4785631500,185500,185500,185600,185500,36
|
|
20240508,112800,4778953400,185600,185500,185600,185500,60
|
|
20240508,112700,4767820400,185500,185500,185600,185500,30
|
|
20240508,112600,4762255100,185500,185500,185600,185500,119
|
|
20240508,112500,4740178100,185500,185500,185600,185500,68
|
|
20240508,112400,4727560700,185500,185500,185600,185500,49
|
|
20240508,112300,4718470900,185500,185600,185700,185500,81
|
|
20240508,112200,4703436400,185700,185600,185700,185600,35
|
|
20240508,112100,4696940100,185600,185800,185800,185600,127
|
|
20240508,112000,4673360600,185800,185800,185800,185700,56
|
|
20240508,111900,4662957200,185800,185800,185900,185800,76
|
|
20240508,111800,4648833500,185800,185900,185900,185800,42
|
|
20240508,111700,4641029400,185900,185800,185900,185800,60
|
|
20240508,111600,4629878700,185800,185900,185900,185800,27
|
|
20240508,111500,4624861600,185800,185800,185800,185700,124
|
|
20240508,111400,4601826500,185800,185600,185800,185600,87
|
|
20240508,111300,4585671300,185600,185700,185700,185600,174
|
|
20240508,111200,4553363600,185600,185700,185900,185600,104
|
|
20240508,111100,4534046700,185700,185800,185900,185700,240
|
|
20240508,111000,4489455800,185800,186000,186100,185800,257
|
|
20240508,110900,4441667700,186000,186000,186100,186000,60
|
|
20240508,110800,4430507000,186100,186000,186100,186000,92
|
|
20240508,110700,4413392500,186100,186000,186100,186000,43
|
|
20240508,110600,4405393600,186000,186000,186100,186000,51
|
|
20240508,110500,4395905200,186000,186000,186100,186000,46
|
|
20240508,110400,4387348800,186000,186000,186100,186000,68
|
|
20240508,110300,4374698200,186100,186100,186100,186000,148
|
|
20240508,110200,4347160400,186000,186000,186100,186000,45
|
|
20240508,110100,4338789900,186200,186000,186200,186000,114
|
|
20240508,110000,4317576100,186200,186000,186200,186000,62
|
|
20240508,105900,4306039700,186000,185900,186100,185900,349
|
|
20240508,105800,4241127700,185900,185900,185900,185800,208
|
|
20240508,105700,4202462200,185900,185900,185900,185800,91
|
|
20240508,105600,4185549600,185800,185900,185900,185700,35
|
|
20240508,105500,4179047000,185900,185800,185900,185700,60
|
|
20240508,105400,4167901300,185800,185800,185900,185700,319
|
|
20240508,105300,4108607500,185700,185700,185800,185700,105
|
|
20240508,105200,4089101700,185700,185700,185900,185600,122
|
|
20240508,105100,4066436400,185700,185600,185700,185600,66
|
|
20240508,105000,4054182700,185700,185600,185700,185500,62
|
|
20240508,104900,4042675500,185600,185400,185600,185400,255
|
|
20240508,104800,3995375300,185400,185400,185500,185400,50
|
|
20240508,104700,3986102800,185400,185500,185500,185400,41
|
|
20240508,104600,3978500300,185500,185500,185600,185400,115
|
|
20240508,104500,3957168300,185500,185700,185700,185500,82
|
|
20240508,104400,3941949700,185600,185700,185700,185600,70
|
|
20240508,104300,3928955400,185700,185600,185700,185500,42
|
|
20240508,104200,3921160200,185600,185500,185600,185500,50
|
|
20240508,104100,3911882600,185500,185400,185600,185400,66
|
|
20240508,104000,3899637300,185500,185500,185500,185400,212
|
|
20240508,103900,3860312800,185500,185700,185800,185500,171
|
|
20240508,103800,3828554400,185700,185700,185800,185700,26
|
|
20240508,103700,3823725800,185700,185400,185800,185400,261
|
|
20240508,103600,3775280400,185400,185300,185600,185300,30
|
|
20240508,103500,3769719300,185300,185600,185700,185300,352
|
|
20240508,103400,3704381500,185600,185600,185700,185600,34
|
|
20240508,103300,3698070600,185600,185600,185700,185600,183
|
|
20240508,103200,3664090100,185800,185300,185800,185300,123
|
|
20240508,103100,3641262600,185300,185500,185500,185300,314
|
|
20240508,103000,3583047200,185500,185800,185800,185400,677
|
|
20240508,102900,3457305100,185800,185800,185900,185800,42
|
|
20240508,102800,3449499200,185800,185900,186000,185800,150
|
|
20240508,102700,3421613400,186000,185900,186000,185900,47
|
|
20240508,102600,3412874600,185900,185900,186000,185800,43
|
|
20240508,102500,3404882000,185900,185800,185900,185800,137
|
|
20240508,102400,3379416200,185800,185900,186000,185800,318
|
|
20240508,102300,3320301700,186000,185900,186000,185900,37
|
|
20240508,102200,3313422200,185900,186000,186100,185900,290
|
|
20240508,102100,3259480900,186100,186300,186300,186100,231
|
|
20240508,102000,3216480600,186200,186200,186400,186200,509
|
|
20240508,101900,3121676100,186300,185900,186300,185900,1157
|
|
20240508,101800,2906388800,186000,185900,186000,185900,96
|
|
20240508,101700,2888538500,185900,185900,186000,185900,62
|
|
20240508,101600,2877009500,185900,185900,186000,185900,59
|
|
20240508,101500,2866039100,185900,185800,186000,185800,54
|
|
20240508,101400,2855999500,185800,185900,186000,185800,197
|
|
20240508,101300,2819377300,185900,185900,186000,185900,316
|
|
20240508,101200,2760628400,186000,185900,186000,185900,54
|
|
20240508,101100,2750587500,185900,185900,186000,185900,51
|
|
20240508,101000,2741103500,186000,185900,186000,185900,71
|
|
20240508,100900,2727903700,186000,185900,186000,185900,89
|
|
20240508,100800,2711353200,185900,186000,186000,185900,44
|
|
20240508,100700,2703171800,185900,185900,186000,185900,71
|
|
20240508,100600,2689969600,185900,185900,186000,185900,188
|
|
20240508,100500,2655017100,186000,185900,186000,185900,98
|
|
20240508,100400,2636796800,186000,185900,186000,185900,83
|
|
20240508,100300,2621363000,185800,185900,185900,185800,38
|
|
20240508,100200,2614300700,185800,185900,185900,185800,218
|
|
20240508,100100,2573777000,185800,185800,185900,185800,34
|
|
20240508,100000,2567458800,185900,185700,185900,185700,103
|
|
20240508,095900,2548317500,185700,185800,185900,185700,36
|
|
20240508,095800,2541629900,185700,185600,185800,185600,696
|
|
20240508,095700,2412340400,185600,185600,185700,185600,64
|
|
20240508,095600,2400460100,185600,185600,185700,185600,106
|
|
20240508,095500,2380784300,185600,185700,185700,185600,250
|
|
20240508,095400,2334362100,185800,185700,185800,185700,63
|
|
20240508,095300,2322660300,185700,185800,185800,185700,55
|
|
20240508,095200,2312444600,185700,185800,185800,185700,70
|
|
20240508,095100,2299439400,185800,185900,185900,185800,71
|
|
20240508,095000,2286244000,185800,185800,185800,185800,64
|
|
20240508,094900,2274352800,185800,185800,185800,185700,221
|
|
20240508,094800,2233294100,185800,185800,185800,185800,85
|
|
20240508,094700,2217501100,185800,185800,185900,185800,64
|
|
20240508,094600,2205607100,185800,185800,185900,185800,126
|
|
20240508,094500,2182195300,185800,185800,185900,185800,110
|
|
20240508,094400,2161755100,185800,185800,185900,185800,62
|
|
20240508,094300,2150235400,185800,185800,185900,185800,78
|
|
20240508,094200,2135740200,185800,185900,186000,185800,274
|
|
20240508,094100,2084806200,185900,185900,186000,185900,112
|
|
20240508,094000,2063983300,186000,185700,186000,185700,122
|
|
20240508,093900,2041309100,185700,185700,185800,185700,49
|
|
20240508,093800,2032208100,185700,185800,185900,185600,550
|
|
20240508,093700,1930030100,185900,185800,185900,185800,68
|
|
20240508,093600,1917394900,185800,185800,185900,185800,88
|
|
20240508,093500,1901039500,185800,185800,185900,185800,93
|
|
20240508,093400,1883754200,185900,185800,185900,185800,251
|
|
20240508,093300,1837097000,185800,185800,185900,185800,153
|
|
20240508,093200,1808668900,185900,185800,185900,185800,71
|
|
20240508,093100,1795474800,185800,185500,185800,185500,351
|
|
20240508,093000,1730272700,185500,185500,185600,185500,72
|
|
20240508,092900,1716914600,185500,185500,185700,185500,43
|
|
20240508,092800,1708932700,185500,185500,185600,185500,225
|
|
20240508,092700,1667191800,185500,185500,185600,185500,67
|
|
20240508,092600,1654761100,185500,185400,185500,185400,26
|
|
20240508,092500,1649939800,185700,185600,185700,185400,218
|
|
20240508,092400,1609474100,185600,185700,185700,185600,158
|
|
20240508,092300,1580135300,185700,185600,185800,185600,85
|
|
20240508,092200,1564352200,185600,185900,186000,185600,172
|
|
20240508,092100,1532386800,185900,185700,186000,185600,137
|
|
20240508,092000,1506930100,185600,185600,185700,185600,43
|
|
20240508,091900,1498946700,185600,185600,185600,185600,15
|
|
20240508,091800,1496162700,185600,185700,186000,185600,70
|
|
20240508,091700,1483157700,185900,185900,186000,185900,76
|
|
20240508,091600,1469029000,185900,185400,186000,185400,288
|
|
20240508,091500,1415543900,185400,185300,185500,185300,304
|
|
20240508,091400,1359202900,185300,185500,185500,185200,159
|
|
20240508,091300,1329717200,185500,185800,185800,185500,172
|
|
20240508,091200,1297776600,185800,186100,186100,185800,126
|
|
20240508,091100,1274343000,186100,186000,186100,186000,52
|
|
20240508,091000,1264665900,186000,186300,186300,185900,1299
|
|
20240508,090900,1022790900,186200,186400,186500,186200,94
|
|
20240508,090800,1005271100,186400,185800,186800,185700,2760
|
|
20240508,090700,491498500,185800,185700,185900,185700,404
|
|
20240508,090600,416463100,185900,185100,186000,185000,1120
|
|
20240508,090500,208739500,185100,185200,185400,185100,13
|
|
20240508,090400,206332400,185100,184600,185100,184600,282
|
|
20240508,090300,154193600,184600,184600,184700,184400,129
|
|
20240508,090200,130380200,184600,184600,184600,184600,83
|
|
20240508,090100,115058400,184600,184600,184600,184600,19
|
|
20240508,090000,111551000,185000,185000,185000,184600,602
|