595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185200,73215925400,67000,67000,67000,67000,7855
|
|
20240509,185100,73215925400,67000,67000,67000,67000,0
|
|
20240509,185000,73215925400,67000,67000,67000,67000,0
|
|
20240509,184900,73215925400,67000,67000,67000,67000,0
|
|
20240509,184800,73215925400,67000,67000,67000,67000,0
|
|
20240509,184700,73215925400,67000,67000,67000,67000,0
|
|
20240509,184600,73215925400,67000,67000,67000,67000,0
|
|
20240509,184500,73215925400,67000,67000,67000,67000,0
|
|
20240509,184400,73215925400,67000,67000,67000,67000,0
|
|
20240509,184300,73215925400,67000,67000,67000,67000,0
|
|
20240509,184200,73215925400,67000,67000,67000,67000,0
|
|
20240509,184100,73215925400,67000,67000,67000,67000,0
|
|
20240509,184000,73215925400,67000,67000,67000,67000,0
|
|
20240509,183900,73215925400,67000,67000,67000,67000,0
|
|
20240509,183800,73215925400,67000,67000,67000,67000,0
|
|
20240509,183700,73215925400,67000,67000,67000,67000,0
|
|
20240509,183600,73215925400,67000,67000,67000,67000,0
|
|
20240509,183500,73215925400,67000,67000,67000,67000,0
|
|
20240509,183400,73215925400,67000,67000,67000,67000,0
|
|
20240509,183300,73215925400,67000,67000,67000,67000,0
|
|
20240509,183200,73215925400,67000,67000,67000,67000,0
|
|
20240509,183100,73215925400,67000,67000,67000,67000,0
|
|
20240509,183000,73215925400,67000,67000,67000,67000,0
|
|
20240509,182900,73215925400,67000,67000,67000,67000,0
|
|
20240509,182800,73215925400,67000,67000,67000,67000,0
|
|
20240509,182700,73215925400,67000,67000,67000,67000,0
|
|
20240509,182600,73215925400,67000,67000,67000,67000,0
|
|
20240509,182500,73215925400,67000,67000,67000,67000,0
|
|
20240509,182400,73215925400,67000,67000,67000,67000,0
|
|
20240509,182300,73215925400,67000,67000,67000,67000,0
|
|
20240509,182200,73215925400,67000,67000,67000,67000,7855
|
|
20240509,182100,73215925400,67000,67000,67000,67000,0
|
|
20240509,182000,73215925400,67000,67000,67000,67000,0
|
|
20240509,181900,73215925400,67000,67000,67000,67000,0
|
|
20240509,181800,73215925400,67000,67000,67000,67000,0
|
|
20240509,181700,73215925400,67000,67000,67000,67000,0
|
|
20240509,181600,73215925400,67000,67000,67000,67000,0
|
|
20240509,181500,73215925400,67000,67000,67000,67000,0
|
|
20240509,181400,73215925400,67000,67000,67000,67000,0
|
|
20240509,181300,73215925400,67000,67000,67000,67000,0
|
|
20240509,181200,73215925400,67000,67000,67000,67000,0
|
|
20240509,181100,73215925400,67000,67000,67000,67000,0
|
|
20240509,181000,73215925400,67000,67000,67000,67000,0
|
|
20240509,180900,73215925400,67000,67000,67000,67000,0
|
|
20240509,180800,73215925400,67000,67000,67000,67000,0
|
|
20240509,180700,73215925400,67000,67000,67000,67000,0
|
|
20240509,180600,73215925400,67000,67000,67000,67000,0
|
|
20240509,180500,73215925400,67000,67000,67000,67000,0
|
|
20240509,180400,73215925400,67000,67000,67000,67000,0
|
|
20240509,180300,73215925400,67000,67000,67000,67000,0
|
|
20240509,180200,73215925400,67000,67000,67000,67000,0
|
|
20240509,180100,73215925400,67000,67000,67000,67000,0
|
|
20240509,180000,73215925400,67000,67000,67000,67000,0
|
|
20240509,175900,73215925400,67000,67000,67000,67000,0
|
|
20240509,175800,73215925400,67000,67000,67000,67000,0
|
|
20240509,175700,73215925400,67000,67000,67000,67000,0
|
|
20240509,175600,73215925400,67000,67000,67000,67000,0
|
|
20240509,175500,73215925400,67000,67000,67000,67000,0
|
|
20240509,175400,73215925400,67000,67000,67000,67000,0
|
|
20240509,175300,73215925400,67000,67000,67000,67000,0
|
|
20240509,175200,73215925400,67000,67000,67000,67000,7855
|
|
20240509,175100,73215925400,67000,67000,67000,67000,0
|
|
20240509,175000,73215925400,67000,67000,67000,67000,0
|
|
20240509,174900,73215925400,67000,67000,67000,67000,0
|
|
20240509,174800,73215925400,67000,67000,67000,67000,0
|
|
20240509,174700,73215925400,67000,67000,67000,67000,0
|
|
20240509,174600,73215925400,67000,67000,67000,67000,0
|
|
20240509,174500,73215925400,67000,67000,67000,67000,0
|
|
20240509,174400,73215925400,67000,67000,67000,67000,0
|
|
20240509,174300,73215925400,67000,67000,67000,67000,0
|
|
20240509,174200,73215925400,67000,67000,67000,67000,0
|
|
20240509,174100,73215925400,67000,67000,67000,67000,0
|
|
20240509,174000,73215925400,67000,67000,67000,67000,0
|
|
20240509,173900,73215925400,67000,67000,67000,67000,0
|
|
20240509,173800,73215925400,67000,67000,67000,67000,0
|
|
20240509,173700,73215925400,67000,67000,67000,67000,0
|
|
20240509,173600,73215925400,67000,67000,67000,67000,0
|
|
20240509,173500,73215925400,67000,67000,67000,67000,0
|
|
20240509,173400,73215925400,67000,67000,67000,67000,0
|
|
20240509,173300,73215925400,67000,67000,67000,67000,0
|
|
20240509,173200,73215925400,67000,67000,67000,67000,0
|
|
20240509,173100,73215925400,67000,67000,67000,67000,0
|
|
20240509,173000,73215925400,67000,67000,67000,67000,0
|
|
20240509,172900,73215925400,67000,67000,67000,67000,0
|
|
20240509,172800,73215925400,67000,67000,67000,67000,0
|
|
20240509,172700,73215925400,67000,67000,67000,67000,0
|
|
20240509,172600,73215925400,67000,67000,67000,67000,0
|
|
20240509,172500,73215925400,67000,67000,67000,67000,0
|
|
20240509,172400,73215925400,67000,67000,67000,67000,0
|
|
20240509,172300,73215925400,67000,67000,67000,67000,0
|
|
20240509,172200,73215925400,67000,67000,67000,67000,7855
|
|
20240509,172100,73215925400,67000,67000,67000,67000,0
|
|
20240509,172000,73215925400,67000,67000,67000,67000,0
|
|
20240509,171900,73215925400,67000,67000,67000,67000,0
|
|
20240509,171800,73215925400,67000,67000,67000,67000,0
|
|
20240509,171700,73215925400,67000,67000,67000,67000,0
|
|
20240509,171600,73215925400,67000,67000,67000,67000,0
|
|
20240509,171500,73215925400,67000,67000,67000,67000,0
|
|
20240509,171400,73215925400,67000,67000,67000,67000,0
|
|
20240509,171300,73215925400,67000,67000,67000,67000,0
|
|
20240509,171200,73215925400,67000,67000,67000,67000,0
|
|
20240509,171100,73215925400,67000,67000,67000,67000,0
|
|
20240509,171000,73215925400,67000,67000,67000,67000,0
|
|
20240509,170900,73215925400,67000,67000,67000,67000,0
|
|
20240509,170800,73215925400,67000,67000,67000,67000,0
|
|
20240509,170700,73215925400,67000,67000,67000,67000,0
|
|
20240509,170600,73215925400,67000,67000,67000,67000,0
|
|
20240509,170500,73215925400,67000,67000,67000,67000,0
|
|
20240509,170400,73215925400,67000,67000,67000,67000,0
|
|
20240509,170300,73215925400,67000,67000,67000,67000,0
|
|
20240509,170200,73215925400,67000,67000,67000,67000,0
|
|
20240509,170100,73215925400,67000,67000,67000,67000,0
|
|
20240509,170000,73215925400,67000,67000,67000,67000,0
|
|
20240509,165900,73215925400,67000,67000,67000,67000,0
|
|
20240509,165800,73215925400,67000,67000,67000,67000,0
|
|
20240509,165700,73215925400,67000,67000,67000,67000,0
|
|
20240509,165600,73215925400,67000,67000,67000,67000,0
|
|
20240509,165500,73215925400,67000,67000,67000,67000,0
|
|
20240509,165400,73215925400,67000,67000,67000,67000,0
|
|
20240509,165300,73215925400,67000,67000,67000,67000,0
|
|
20240509,165200,73215925400,67000,67000,67000,67000,7855
|
|
20240509,165100,73215925400,67000,67000,67000,67000,0
|
|
20240509,165000,73215925400,67000,67000,67000,67000,0
|
|
20240509,164900,73215925400,67000,67000,67000,67000,0
|
|
20240509,164800,73215925400,67000,67000,67000,67000,0
|
|
20240509,164700,73215925400,67000,67000,67000,67000,0
|
|
20240509,164600,73215925400,67000,67000,67000,67000,0
|
|
20240509,164500,73215925400,67000,67000,67000,67000,0
|
|
20240509,164400,73215925400,67000,67000,67000,67000,0
|
|
20240509,164300,73215925400,67000,67000,67000,67000,0
|
|
20240509,164200,73215925400,67000,67000,67000,67000,0
|
|
20240509,164100,73215925400,67000,67000,67000,67000,0
|
|
20240509,164000,73215925400,67000,67000,67000,67000,0
|
|
20240509,163900,73215925400,67000,67000,67000,67000,0
|
|
20240509,163800,73215925400,67000,67000,67000,67000,0
|
|
20240509,163700,73215925400,67000,67000,67000,67000,0
|
|
20240509,163600,73215925400,67000,67000,67000,67000,0
|
|
20240509,163500,73215925400,67000,67000,67000,67000,0
|
|
20240509,163400,73215925400,67000,67000,67000,67000,0
|
|
20240509,163300,73215925400,67000,67000,67000,67000,0
|
|
20240509,163200,73215925400,67000,67000,67000,67000,0
|
|
20240509,163100,73215925400,67000,67000,67000,67000,0
|
|
20240509,163000,73215925400,67000,67000,67000,67000,0
|
|
20240509,162900,73215925400,67000,67000,67000,67000,0
|
|
20240509,162800,73215925400,67000,67000,67000,67000,0
|
|
20240509,162700,73215925400,67000,67000,67000,67000,0
|
|
20240509,162600,73215925400,67000,67000,67000,67000,0
|
|
20240509,162500,73215925400,67000,67000,67000,67000,0
|
|
20240509,162400,73215925400,67000,67000,67000,67000,0
|
|
20240509,162300,73215925400,67000,67000,67000,67000,0
|
|
20240509,162200,73215925400,67000,67000,67000,67000,7855
|
|
20240509,162100,73215925400,67000,67000,67000,67000,0
|
|
20240509,162000,73215925400,67000,67000,67000,67000,0
|
|
20240509,161900,73215925400,67000,67000,67000,67000,0
|
|
20240509,161800,73215925400,67000,67000,67000,67000,0
|
|
20240509,161700,73215925400,67000,67000,67000,67000,0
|
|
20240509,161600,73215925400,67000,67000,67000,67000,0
|
|
20240509,161500,73215925400,67000,67000,67000,67000,0
|
|
20240509,161400,73215925400,67000,67000,67000,67000,0
|
|
20240509,161300,73215925400,67000,67000,67000,67000,0
|
|
20240509,161200,73215925400,67000,67000,67000,67000,0
|
|
20240509,161100,73215925400,67000,67000,67000,67000,0
|
|
20240509,161000,73215925400,67000,67000,67000,67000,0
|
|
20240509,160900,73215925400,67000,67000,67000,67000,0
|
|
20240509,160800,73215925400,67000,67000,67000,67000,0
|
|
20240509,160700,73215925400,67000,67000,67000,67000,0
|
|
20240509,160600,73215925400,67000,67000,67000,67000,0
|
|
20240509,160500,73215925400,67000,67000,67000,67000,0
|
|
20240509,160400,73215925400,67000,67000,67000,67000,0
|
|
20240509,160300,73215925400,67000,67000,67000,67000,0
|
|
20240509,160200,73215925400,67000,67000,67000,67000,0
|
|
20240509,160100,73215925400,67000,67000,67000,67000,0
|
|
20240509,160000,73215925400,67000,67000,67000,67000,0
|
|
20240509,155900,73215925400,67000,67000,67000,67000,0
|
|
20240509,155800,73215925400,67000,67000,67000,67000,0
|
|
20240509,155700,73215925400,67000,67000,67000,67000,0
|
|
20240509,155600,73215925400,67000,67000,67000,67000,0
|
|
20240509,155500,73215925400,67000,67000,67000,67000,0
|
|
20240509,155400,73215925400,67000,67000,67000,67000,0
|
|
20240509,155300,73215925400,67000,67000,67000,67000,0
|
|
20240509,155200,73215925400,67000,67000,67000,67000,7855
|
|
20240509,155100,73215925400,67000,67000,67000,67000,0
|
|
20240509,155000,73215925400,67000,67000,67000,67000,0
|
|
20240509,154900,73215925400,67000,67000,67000,67000,0
|
|
20240509,154800,73215925400,67000,67000,67000,67000,0
|
|
20240509,154700,73215925400,67000,67000,67000,67000,0
|
|
20240509,154600,73215925400,67000,67000,67000,67000,0
|
|
20240509,154500,73215925400,67000,67000,67000,67000,0
|
|
20240509,154400,73215925400,67000,67000,67000,67000,0
|
|
20240509,154300,73215925400,67000,67000,67000,67000,0
|
|
20240509,154200,73215925400,67000,67000,67000,67000,0
|
|
20240509,154100,73215925400,67000,67000,67000,67000,0
|
|
20240509,154000,73215925400,67000,67000,67000,67000,0
|
|
20240509,153900,73215925400,67000,67000,67000,67000,0
|
|
20240509,153800,73215925400,67000,67000,67000,67000,0
|
|
20240509,153700,73215925400,67000,67000,67000,67000,0
|
|
20240509,153600,73215925400,67000,67000,67000,67000,0
|
|
20240509,153500,73215925400,67000,67000,67000,67000,0
|
|
20240509,153400,73215925400,67000,67000,67000,67000,0
|
|
20240509,153300,73215925400,67000,67000,67000,67000,0
|
|
20240509,153200,73215925400,67000,67000,67000,67000,0
|
|
20240509,153100,73215925400,67000,67000,67000,67000,0
|
|
20240509,153000,73215925400,67000,67000,67000,67000,7855
|
|
20240509,152900,72689640400,66700,66700,66700,66700,0
|
|
20240509,152800,72689640400,66700,66700,66700,66700,0
|
|
20240509,152700,72689640400,66700,66700,66700,66700,0
|
|
20240509,152600,72689640400,66700,66700,66700,66700,0
|
|
20240509,152500,72689640400,66700,66700,66700,66700,0
|
|
20240509,152400,72689640400,66700,66700,66700,66700,0
|
|
20240509,152300,72689640400,66700,66700,66700,66700,0
|
|
20240509,152200,72689640400,66700,66700,66700,66700,0
|
|
20240509,152100,72689640400,66700,66700,66700,66700,0
|
|
20240509,152000,72689640400,66700,66700,66700,66700,0
|
|
20240509,151900,72689640400,66700,66800,66900,66700,2277
|
|
20240509,151800,72537604700,66800,66700,66800,66600,1899
|
|
20240509,151700,72410919400,66700,66800,66800,66600,1680
|
|
20240509,151600,72298866700,66800,66700,66800,66600,1280
|
|
20240509,151500,72213451100,66600,66700,66800,66600,1033
|
|
20240509,151400,72144552700,66700,66700,66700,66600,1022
|
|
20240509,151300,72076399400,66600,66700,66700,66600,1586
|
|
20240509,151200,71970742400,66700,66800,66800,66500,1742
|
|
20240509,151100,71854642200,66800,66600,66800,66500,1315
|
|
20240509,151000,71766956000,66600,66700,66700,66500,1060
|
|
20240509,150900,71696360000,66700,66900,66900,66500,6086
|
|
20240509,150800,71289824900,66800,66800,66900,66700,1586
|
|
20240509,150700,71183821900,66800,66800,66900,66500,1121
|
|
20240509,150600,71109015600,66500,66800,66800,66500,2193
|
|
20240509,150500,70962890100,66800,67000,67000,66700,1989
|
|
20240509,150400,70829911400,66900,67100,67200,66900,1726
|
|
20240509,150300,70714256000,67200,67300,67400,67100,1226
|
|
20240509,150200,70631789200,67200,67300,67400,67100,1357
|
|
20240509,150100,70540580600,67400,67600,67600,67300,1386
|
|
20240509,150000,70447079400,67600,67500,67600,67500,858
|
|
20240509,145900,70389099900,67500,67500,67600,67400,602
|
|
20240509,145800,70348488800,67500,67400,67600,67400,802
|
|
20240509,145700,70294348400,67300,67700,67700,67300,1932
|
|
20240509,145600,70163875800,67800,67700,67800,67600,1146
|
|
20240509,145500,70086311100,67700,67400,67700,67400,5901
|
|
20240509,145400,69688038100,67300,67200,67400,67200,1799
|
|
20240509,145300,69567019100,67200,67200,67300,67100,1440
|
|
20240509,145200,69470224500,67200,67200,67200,67100,148
|
|
20240509,145100,69460286300,67100,67100,67200,67100,442
|
|
20240509,145000,69430608700,67100,67000,67200,67000,1165
|
|
20240509,144900,69352453500,67100,67100,67100,67000,208
|
|
20240509,144800,69338516400,67100,67100,67200,67100,780
|
|
20240509,144700,69286172900,67100,67100,67100,67000,466
|
|
20240509,144600,69254919600,67100,67100,67200,67000,642
|
|
20240509,144500,69211844400,67100,67200,67200,67000,535
|
|
20240509,144400,69175913000,67200,66800,67300,66700,4743
|
|
20240509,144300,68858313100,66700,66700,66800,66600,173
|
|
20240509,144200,68846771300,66800,66800,66800,66600,193
|
|
20240509,144100,68833903600,66800,66700,66800,66600,862
|
|
20240509,144000,68776413100,66700,66600,66700,66600,611
|
|
20240509,143900,68735697800,66600,66800,66800,66600,404
|
|
20240509,143800,68708742300,66800,66900,66900,66800,177
|
|
20240509,143700,68696917100,66900,66600,66900,66600,473
|
|
20240509,143600,68665317400,66400,66600,66600,66400,1472
|
|
20240509,143500,68567448400,66600,66900,66900,66600,612
|
|
20240509,143400,68526646300,66900,66600,66900,66600,871
|
|
20240509,143300,68468540400,66600,66800,66900,66600,534
|
|
20240509,143200,68432895700,66900,67000,67000,66700,652
|
|
20240509,143100,68389279700,67000,66600,67100,66500,1929
|
|
20240509,143000,68260235600,66300,66700,66700,66200,1579
|
|
20240509,142900,68155274200,66600,66900,66900,66500,1312
|
|
20240509,142800,68067882700,66800,66900,67000,66800,1194
|
|
20240509,142700,67988005200,66900,67200,67200,66900,1380
|
|
20240509,142600,67895466000,67200,67100,67200,67100,452
|
|
20240509,142500,67865126300,67100,67000,67100,67000,1010
|
|
20240509,142400,67797371500,67000,67000,67100,67000,229
|
|
20240509,142300,67782028200,67000,67000,67100,67000,350
|
|
20240509,142200,67758549300,67000,67000,67100,66900,516
|
|
20240509,142100,67723989100,67000,66800,67000,66800,448
|
|
20240509,142000,67693997000,66800,66700,66900,66600,545
|
|
20240509,141900,67657644200,66700,67000,67000,66700,1015
|
|
20240509,141800,67589755600,67000,67000,67000,67000,595
|
|
20240509,141700,67549890600,67000,67000,67000,66900,255
|
|
20240509,141600,67532805900,67000,67000,67100,66900,699
|
|
20240509,141500,67485973800,67000,66900,67200,66900,3427
|
|
20240509,141400,67256291100,66900,66600,66900,66500,2180
|
|
20240509,141300,67110976300,66600,66700,66700,66600,405
|
|
20240509,141200,67083966600,66700,66700,66900,66600,486
|
|
20240509,141100,67051537400,66700,66900,66900,66700,832
|
|
20240509,141000,66995966100,66900,66900,67000,66800,399
|
|
20240509,140900,66969279000,67000,67000,67000,66900,499
|
|
20240509,140800,66935869400,67000,66900,67000,66800,746
|
|
20240509,140700,66885977800,66900,66800,66900,66800,200
|
|
20240509,140600,66872616900,66800,66800,66900,66700,311
|
|
20240509,140500,66851839600,66900,67000,67000,66800,1217
|
|
20240509,140400,66770506400,67000,66900,67000,66900,775
|
|
20240509,140300,66718651100,67000,67000,67000,66900,90
|
|
20240509,140200,66712626100,67000,66800,67000,66800,1169
|
|
20240509,140100,66634406700,66800,66700,66800,66700,236
|
|
20240509,140000,66618664500,66600,66500,66600,66400,706
|
|
20240509,135900,66571714000,66500,66500,66600,66400,700
|
|
20240509,135800,66525173900,66500,66600,66600,66500,185
|
|
20240509,135700,66512868400,66600,66600,66700,66500,450
|
|
20240509,135600,66482897800,66600,66400,66600,66400,678
|
|
20240509,135500,66437803500,66500,66400,66500,66300,515
|
|
20240509,135400,66403592800,66300,66100,66600,66100,448
|
|
20240509,135300,66373884200,66000,66900,67000,66000,5837
|
|
20240509,135200,65986927700,66900,66800,67000,66800,493
|
|
20240509,135100,65953943200,66900,66700,66900,66700,226
|
|
20240509,135000,65938836400,66800,66700,66800,66600,1516
|
|
20240509,134900,65837691700,66700,66600,66700,66600,734
|
|
20240509,134800,65788798200,66600,66600,66700,66600,922
|
|
20240509,134700,65727375100,66600,66700,66800,66600,614
|
|
20240509,134600,65686420900,66600,66600,66700,66600,1482
|
|
20240509,134500,65587630600,66700,66600,66700,66400,2607
|
|
20240509,134400,65414204200,66700,66500,66700,66300,727
|
|
20240509,134300,65365767200,66500,66800,66800,65900,8960
|
|
20240509,134200,64771340200,66800,66800,66800,66700,772
|
|
20240509,134100,64719826200,66800,66800,66800,66700,337
|
|
20240509,134000,64697323200,66800,66700,66900,66700,791
|
|
20240509,133900,64644526000,66700,67100,67100,66700,4872
|
|
20240509,133800,64318872400,67200,67200,67200,67000,2372
|
|
20240509,133700,64159755000,67200,67200,67200,67100,383
|
|
20240509,133600,64134035400,67200,67200,67300,67100,1013
|
|
20240509,133500,64065957400,67200,67400,67400,67200,239
|
|
20240509,133400,64049891100,67200,67300,67400,67200,867
|
|
20240509,133300,63991551000,67200,67400,67400,67200,384
|
|
20240509,133200,63965704500,67300,67300,67400,67300,230
|
|
20240509,133100,63950222800,67400,67400,67400,67300,372
|
|
20240509,133000,63925169500,67300,67200,67400,67200,354
|
|
20240509,132900,63901329900,67300,67400,67400,67100,1671
|
|
20240509,132800,63789122300,67400,67400,67400,67300,299
|
|
20240509,132700,63768998900,67400,67100,67400,67100,322
|
|
20240509,132600,63747341200,67100,67100,67300,67100,544
|
|
20240509,132500,63710807800,67300,67300,67300,67200,629
|
|
20240509,132400,63668534800,67300,67200,67300,67200,656
|
|
20240509,132300,63624420000,67200,67300,67300,67200,545
|
|
20240509,132200,63587789500,67200,67400,67400,67200,744
|
|
20240509,132100,63537708300,67400,67600,67600,67400,2073
|
|
20240509,132000,63397772500,67600,67700,67700,67500,621
|
|
20240509,131900,63355792600,67600,67500,67700,67500,793
|
|
20240509,131800,63302163500,67700,67400,67700,67400,963
|
|
20240509,131700,63237106700,67500,67700,67700,67400,661
|
|
20240509,131600,63192443700,67700,67400,67700,67200,1541
|
|
20240509,131500,63088450700,67300,67300,67300,67200,1189
|
|
20240509,131400,63008438700,67200,67200,67200,67200,491
|
|
20240509,131300,62975443500,67300,67200,67300,67100,257
|
|
20240509,131200,62958168300,67100,67300,67400,67100,327
|
|
20240509,131100,62936189600,67300,67200,67300,67200,423
|
|
20240509,131000,62907758300,67200,67200,67400,67200,382
|
|
20240509,130900,62882063600,67300,67200,67300,67100,598
|
|
20240509,130800,62841841600,67100,67100,67200,67000,790
|
|
20240509,130700,62788838400,67100,67400,67400,67100,764
|
|
20240509,130600,62737458800,67300,67400,67400,67300,69
|
|
20240509,130500,62732813900,67400,67300,67500,67300,860
|
|
20240509,130400,62674851700,67300,67100,67400,67100,805
|
|
20240509,130300,62620735800,67100,67100,67200,67100,243
|
|
20240509,130200,62604427600,67100,67200,67300,67100,387
|
|
20240509,130100,62578424400,67300,67100,67300,67000,684
|
|
20240509,130000,62532520800,67100,67100,67200,67000,393
|
|
20240509,125900,62506155300,67000,67000,67100,67000,1881
|
|
20240509,125800,62380125400,67000,67300,67300,67000,2114
|
|
20240509,125700,62238328500,67100,67300,67400,67100,536
|
|
20240509,125600,62202291400,67300,67200,67300,67200,138
|
|
20240509,125500,62193010100,67200,67200,67200,67100,546
|
|
20240509,125400,62156325400,67200,67400,67400,67200,1310
|
|
20240509,125300,62068084300,67500,67400,67500,67400,369
|
|
20240509,125200,62043199900,67500,67400,67600,67400,620
|
|
20240509,125100,62001346400,67500,67400,67500,67400,298
|
|
20240509,125000,61981245400,67400,67500,67600,67400,689
|
|
20240509,124900,61934747300,67500,67600,67600,67400,1243
|
|
20240509,124800,61850733700,67600,67400,67600,67300,353
|
|
20240509,124700,61826927800,67600,67600,67700,67300,135
|
|
20240509,124600,61817825200,67300,67300,67700,67200,2316
|
|
20240509,124500,61661704500,67200,67400,67400,67200,494
|
|
20240509,124400,61628467400,67300,67400,67400,67300,142
|
|
20240509,124300,61618897800,67400,67300,67400,67300,397
|
|
20240509,124200,61592169800,67300,67200,67300,67200,355
|
|
20240509,124100,61568303900,67200,67400,67400,67100,1867
|
|
20240509,124000,61442700300,67500,67500,67500,67300,458
|
|
20240509,123900,61411825200,67500,67300,67500,67200,405
|
|
20240509,123800,61384532100,67300,67200,67300,67100,1445
|
|
20240509,123700,61287449300,67100,67000,67200,67000,1054
|
|
20240509,123600,61216688900,67200,67100,67200,66900,560
|
|
20240509,123500,61179158900,67100,67000,67100,66900,776
|
|
20240509,123400,61127169000,67000,67100,67100,66900,1640
|
|
20240509,123300,61017287600,67000,67200,67200,67000,3460
|
|
20240509,123200,60785119100,67200,67200,67300,67100,1801
|
|
20240509,123100,60664103200,67300,67300,67300,67200,643
|
|
20240509,123000,60620842900,67200,67300,67400,67200,755
|
|
20240509,122900,60570036900,67300,67200,67300,67200,1228
|
|
20240509,122800,60487477300,67300,67200,67400,67200,560
|
|
20240509,122700,60449770100,67200,67300,67300,67200,717
|
|
20240509,122600,60401555900,67400,67500,67600,67100,2196
|
|
20240509,122500,60253830800,67500,67300,67500,67300,1149
|
|
20240509,122400,60176430000,67300,67800,67800,67300,2223
|
|
20240509,122300,60026292700,67800,68000,68000,67700,700
|
|
20240509,122200,59978794700,68000,68100,68100,67900,574
|
|
20240509,122100,59939738700,68100,68200,68200,68100,1025
|
|
20240509,122000,59869840900,68100,68000,68100,68000,349
|
|
20240509,121900,59846080200,68100,67800,68100,67800,486
|
|
20240509,121800,59813052100,68000,67900,68000,67800,570
|
|
20240509,121700,59774369400,67800,67900,67900,67700,275
|
|
20240509,121600,59755721100,67700,68000,68200,67700,3455
|
|
20240509,121500,59520888800,68000,68100,68200,68000,188
|
|
20240509,121400,59508091100,68100,68100,68400,68100,1152
|
|
20240509,121300,59429394900,68000,68300,68300,67800,928
|
|
20240509,121200,59366196600,68300,68400,68400,68200,1185
|
|
20240509,121100,59285280000,68400,67700,68400,67700,7221
|
|
20240509,121000,58793320000,67800,67900,67900,67700,568
|
|
20240509,120900,58754814700,67900,68000,68000,67900,590
|
|
20240509,120800,58714719600,68000,67900,68000,67900,969
|
|
20240509,120700,58648892600,67900,67900,67900,67800,277
|
|
20240509,120600,58630097300,67800,67800,67900,67700,712
|
|
20240509,120500,58581787200,67800,67500,67800,67500,875
|
|
20240509,120400,58522594600,67500,67400,67500,67400,174
|
|
20240509,120300,58510866300,67400,67600,67700,67300,466
|
|
20240509,120200,58479368600,67300,67400,67500,67300,221
|
|
20240509,120100,58464493200,67400,67400,67500,67300,326
|
|
20240509,120000,58442495100,67400,67400,67700,67300,231
|
|
20240509,115900,58426912600,67300,67300,67900,67300,1072
|
|
20240509,115800,58354344600,67300,67200,67500,67200,935
|
|
20240509,115700,58291488500,67200,67400,67400,67200,2142
|
|
20240509,115600,58147438400,67400,67600,67600,67400,220
|
|
20240509,115500,58132593300,67600,67500,67700,67500,255
|
|
20240509,115400,58115342600,67600,67300,67900,67300,368
|
|
20240509,115300,58090470000,67300,67600,67600,67100,1667
|
|
20240509,115200,57978266900,67600,67600,67900,67600,288
|
|
20240509,115100,57958777700,67600,67600,67800,67500,1049
|
|
20240509,115000,57887873100,67700,68000,68000,67700,523
|
|
20240509,114900,57852428100,67900,67700,67900,67700,365
|
|
20240509,114800,57827677600,67800,67900,67900,67700,273
|
|
20240509,114700,57809161300,67900,67900,67900,67800,908
|
|
20240509,114600,57747550500,67900,67800,67900,67700,469
|
|
20240509,114500,57715764500,67900,67900,67900,67600,675
|
|
20240509,114400,57670041000,67800,67800,67900,67700,2185
|
|
20240509,114300,57521897900,67600,67500,67800,67300,1327
|
|
20240509,114200,57432230600,67500,67500,67500,67100,2639
|
|
20240509,114100,57254840900,67500,67600,67600,67400,1043
|
|
20240509,114000,57184469900,67600,67500,67700,67400,680
|
|
20240509,113900,57138523000,67500,67900,67900,67300,4091
|
|
20240509,113800,56862439300,67900,68300,68300,67800,1974
|
|
20240509,113700,56728122500,68300,68000,68300,67900,4270
|
|
20240509,113600,56437714900,67800,67800,68000,67800,667
|
|
20240509,113500,56392436000,67800,67700,67800,67600,675
|
|
20240509,113400,56346701100,67700,67800,67800,67600,692
|
|
20240509,113300,56299870200,67700,67800,68000,67700,477
|
|
20240509,113200,56267500900,67800,67900,68000,67800,748
|
|
20240509,113100,56216725600,67800,67800,68000,67800,1018
|
|
20240509,113000,56147566400,67800,67700,67800,67600,625
|
|
20240509,112900,56105224000,67700,67700,67700,67600,1131
|
|
20240509,112800,56028697900,67700,67600,67700,67500,608
|
|
20240509,112700,55987611200,67500,67600,67600,67400,1251
|
|
20240509,112600,55903193200,67600,67600,67700,67500,743
|
|
20240509,112500,55852993900,67600,67700,67700,67600,716
|
|
20240509,112400,55804577400,67700,67800,67800,67600,391
|
|
20240509,112300,55778105500,67700,67800,67900,67700,716
|
|
20240509,112200,55729541400,67800,67800,67900,67700,660
|
|
20240509,112100,55684800000,67800,67800,67900,67700,800
|
|
20240509,112000,55630573400,68000,67800,68000,67700,1104
|
|
20240509,111900,55555752500,67700,68000,68000,67700,968
|
|
20240509,111800,55490092800,68000,68200,68200,67900,1951
|
|
20240509,111700,55357188600,68200,68300,68300,68200,616
|
|
20240509,111600,55315159300,68200,68300,68400,68200,722
|
|
20240509,111500,55265806700,68400,67900,68500,67800,3671
|
|
20240509,111400,55015463400,67900,67900,67900,67700,1158
|
|
20240509,111300,54936924800,67900,67800,68000,67800,588
|
|
20240509,111200,54897026900,67900,67700,68000,67600,1064
|
|
20240509,111100,54824863000,67700,68000,68000,67600,1413
|
|
20240509,111000,54729063600,67900,68200,68200,67900,1285
|
|
20240509,110900,54641699500,68200,68200,68300,68000,1644
|
|
20240509,110800,54529788200,68200,68300,68400,68100,1362
|
|
20240509,110700,54436867300,68200,68200,68400,68100,1282
|
|
20240509,110600,54349411700,68200,68700,68700,68000,3337
|
|
20240509,110500,54120988600,68600,68500,68800,68400,3734
|
|
20240509,110400,53864732800,68500,68500,68600,68300,3796
|
|
20240509,110300,53604700400,68400,68500,68600,68100,5053
|
|
20240509,110200,53258593600,68500,68000,68500,68000,8188
|
|
20240509,110100,52700219600,68000,67900,68000,67700,2375
|
|
20240509,110000,52539041000,68000,67900,68200,67800,4140
|
|
20240509,105900,52257347900,67900,67800,68000,67700,2723
|
|
20240509,105800,52072565300,67800,67400,67900,67400,1308
|
|
20240509,105700,51983938900,67400,67500,67800,67400,2471
|
|
20240509,105600,51816741100,67500,67600,67600,67500,512
|
|
20240509,105500,51782174800,67600,67500,67600,67300,551
|
|
20240509,105400,51745010400,67500,67600,67900,67200,3499
|
|
20240509,105300,51508103400,67600,67400,67700,67000,3774
|
|
20240509,105200,51253306600,67000,67400,67400,66800,1597
|
|
20240509,105100,51146160800,67400,67200,67500,67200,2261
|
|
20240509,105000,50993737600,67300,67000,67300,66900,930
|
|
20240509,104900,50931283300,67000,66900,67000,66800,541
|
|
20240509,104800,50895087600,66800,66800,67300,66700,1580
|
|
20240509,104700,50789333100,66800,66900,66900,66800,1321
|
|
20240509,104600,50701082000,66800,67000,67100,66800,1400
|
|
20240509,104500,50607335300,67000,66700,67100,66500,2269
|
|
20240509,104400,50455492300,66400,67000,67000,66400,4823
|
|
20240509,104300,50134255300,67000,67300,67300,66700,3564
|
|
20240509,104200,49895929700,67200,67100,67700,67100,2799
|
|
20240509,104100,49707171000,67300,67500,67600,66700,4492
|
|
20240509,104000,49405518400,67500,67800,67900,67500,8887
|
|
20240509,103900,48803852300,67900,67700,68000,67600,4472
|
|
20240509,103800,48500514400,67700,68000,68300,67600,5888
|
|
20240509,103700,48100593200,67900,67200,68200,67200,9313
|
|
20240509,103600,47470583100,67300,66700,67300,66700,3926
|
|
20240509,103500,47207297700,66900,66800,67100,66700,2913
|
|
20240509,103400,47012448500,66700,66300,66800,66300,1212
|
|
20240509,103300,46931852800,66400,66200,67300,66200,4318
|
|
20240509,103200,46643961300,66300,66200,66500,65900,11330
|
|
20240509,103100,45894875100,66200,67100,67200,66200,9704
|
|
20240509,103000,45248582300,67200,66900,67500,66800,3593
|
|
20240509,102900,45007463000,66900,66800,67200,66800,2588
|
|
20240509,102800,44833990600,66900,67300,67500,66500,8548
|
|
20240509,102700,44261207900,67400,66800,67500,66600,6917
|
|
20240509,102600,43796911600,66800,66700,67300,66600,10472
|
|
20240509,102500,43096002000,67100,67900,68200,65900,17784
|
|
20240509,102400,41905417700,67800,68000,68300,67700,9891
|
|
20240509,102300,41233503300,68000,68400,68600,68000,12182
|
|
20240509,102200,40402776200,68600,69100,69200,68400,14523
|
|
20240509,102100,39404143900,69100,69300,69400,68600,17009
|
|
20240509,102000,38230953200,69300,68900,69600,68800,40414
|
|
20240509,101900,35433533300,68900,68100,68900,68100,12155
|
|
20240509,101800,34600414300,68100,68500,68700,68100,18380
|
|
20240509,101700,33342781900,68500,68300,68500,68200,9134
|
|
20240509,101600,32718683700,68100,68100,68100,68100,0
|
|
20240509,101500,32718683700,68100,68000,68100,67800,11003
|
|
20240509,101400,31970398600,68000,67800,68000,67800,7060
|
|
20240509,101300,31490690000,67900,67700,67900,67700,3831
|
|
20240509,101200,31230820900,67900,67500,68000,67500,7811
|
|
20240509,101100,30700773200,67500,67900,68000,67400,10419
|
|
20240509,101000,29993732000,67900,67800,68000,67400,13140
|
|
20240509,100900,29103426300,67900,66700,67900,66700,29862
|
|
20240509,100800,27092114800,66800,66800,66800,66700,1985
|
|
20240509,100700,26959546800,66800,66600,66900,66600,1855
|
|
20240509,100600,26835741800,66600,66600,66800,66100,3094
|
|
20240509,100500,26629871800,66600,66200,66600,66100,1488
|
|
20240509,100400,26531121600,66400,66500,66500,66100,1115
|
|
20240509,100300,26457129800,66500,66100,66800,66000,3135
|
|
20240509,100200,26248639200,66000,66400,66600,66000,4686
|
|
20240509,100100,25937840900,66400,66900,67000,66300,3709
|
|
20240509,100000,25690708600,66900,67000,67200,66700,8749
|
|
20240509,095900,25104094100,67000,66700,67200,66700,15383
|
|
20240509,095800,24074011300,66800,66900,66900,66600,2851
|
|
20240509,095700,23883603900,66800,66500,67000,66400,14028
|
|
20240509,095600,22946258800,66500,66600,66700,66500,1975
|
|
20240509,095500,22814742900,66700,66500,66700,66400,2454
|
|
20240509,095400,22651413900,66500,66400,66500,66100,4404
|
|
20240509,095300,22359160600,66500,66300,66600,66200,5232
|
|
20240509,095200,22011200600,66300,66100,66400,65800,3017
|
|
20240509,095100,21811375500,66000,65700,66600,65300,7023
|
|
20240509,095000,21349047300,65700,66200,66400,65700,5507
|
|
20240509,094900,20985735100,66200,66500,66500,66200,2450
|
|
20240509,094800,20823141600,66500,66500,66900,66000,7315
|
|
20240509,094700,20336982000,66500,67000,67000,66300,6314
|
|
20240509,094600,19915103900,67000,66700,67000,66500,7486
|
|
20240509,094500,19414863000,66700,66300,67000,66300,19652
|
|
20240509,094400,18103886400,66300,66300,66300,66100,3130
|
|
20240509,094300,17896606100,66300,66100,66400,66100,6742
|
|
20240509,094200,17450033300,66100,65900,66200,65800,3607
|
|
20240509,094100,17211792400,65900,66200,66300,65700,7389
|
|
20240509,094000,16723353500,66300,65900,66400,65800,6293
|
|
20240509,093900,16307563200,65900,66000,66000,65500,7677
|
|
20240509,093800,15802282700,66000,66600,66600,65800,8779
|
|
20240509,093700,15220937200,66700,65400,66700,65300,35742
|
|
20240509,093600,12862355100,65400,65400,65500,65300,4433
|
|
20240509,093500,12572370000,65400,65200,65500,65200,4493
|
|
20240509,093400,12278641600,65300,65100,65300,65000,4651
|
|
20240509,093300,11975399600,65000,65100,65100,65000,2997
|
|
20240509,093200,11780473300,65100,64600,65100,64500,4642
|
|
20240509,093100,11479727800,64500,64700,64700,64500,1237
|
|
20240509,093000,11399855600,64700,64800,64800,64700,1527
|
|
20240509,092900,11300952000,64800,64800,64900,64800,1549
|
|
20240509,092800,11200456100,64800,64900,64900,64700,953
|
|
20240509,092700,11138726600,64900,64400,65000,64400,2438
|
|
20240509,092600,10980988000,64400,64700,64700,64200,1039
|
|
20240509,092500,10913986900,64700,64300,64800,64300,2533
|
|
20240509,092400,10750460200,64200,64300,64300,64100,1901
|
|
20240509,092300,10628391200,64300,64400,64500,64300,443
|
|
20240509,092200,10599877400,64400,64200,64600,64200,297
|
|
20240509,092100,10580753000,64600,64600,64600,64100,1971
|
|
20240509,092000,10453869100,64500,64900,64900,64500,2331
|
|
20240509,091900,10302880500,64800,65100,65100,64700,1871
|
|
20240509,091800,10181562800,65100,64400,65100,64300,5746
|
|
20240509,091700,9810146200,64300,64500,64500,64200,1416
|
|
20240509,091600,9719044600,64500,64400,64600,64300,1528
|
|
20240509,091500,9620496200,64500,64400,64700,64000,6583
|
|
20240509,091400,9197633500,64500,64800,64900,64400,3643
|
|
20240509,091300,8962177400,64800,65400,65500,64800,4101
|
|
20240509,091200,8694881400,65400,64700,65500,64700,11936
|
|
20240509,091100,7915921200,64900,64800,64900,64600,4599
|
|
20240509,091000,7618119500,64800,65600,65700,64800,13956
|
|
20240509,090900,6706454900,65600,65000,65600,64600,17158
|
|
20240509,090800,5588184500,65000,65100,65200,64500,7523
|
|
20240509,090700,5099821600,65200,64000,65200,63700,19905
|
|
20240509,090600,3813697500,63900,63800,64200,63800,9034
|
|
20240509,090500,3235163400,63800,63700,63900,63500,4029
|
|
20240509,090400,2978448900,63700,63400,63900,63300,7871
|
|
20240509,090300,2477674600,63400,63100,63600,62800,4327
|
|
20240509,090200,2204250700,63100,63500,64200,62500,11666
|
|
20240509,090100,1461622300,63600,63000,64000,62200,10810
|
|
20240509,090000,776804700,63000,62000,63000,62000,11305
|