595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185200,81175492200,70000,70000,70000,70000,6491
|
|
20240510,185100,81175492200,70000,70000,70000,70000,0
|
|
20240510,185000,81175492200,70000,70000,70000,70000,0
|
|
20240510,184900,81175492200,70000,70000,70000,70000,0
|
|
20240510,184800,81175492200,70000,70000,70000,70000,0
|
|
20240510,184700,81175492200,70000,70000,70000,70000,0
|
|
20240510,184600,81175492200,70000,70000,70000,70000,0
|
|
20240510,184500,81175492200,70000,70000,70000,70000,0
|
|
20240510,184400,81175492200,70000,70000,70000,70000,0
|
|
20240510,184300,81175492200,70000,70000,70000,70000,0
|
|
20240510,184200,81175492200,70000,70000,70000,70000,0
|
|
20240510,184100,81175492200,70000,70000,70000,70000,0
|
|
20240510,184000,81175492200,70000,70000,70000,70000,0
|
|
20240510,183900,81175492200,70000,70000,70000,70000,0
|
|
20240510,183800,81175492200,70000,70000,70000,70000,0
|
|
20240510,183700,81175492200,70000,70000,70000,70000,0
|
|
20240510,183600,81175492200,70000,70000,70000,70000,0
|
|
20240510,183500,81175492200,70000,70000,70000,70000,0
|
|
20240510,183400,81175492200,70000,70000,70000,70000,0
|
|
20240510,183300,81175492200,70000,70000,70000,70000,0
|
|
20240510,183200,81175492200,70000,70000,70000,70000,0
|
|
20240510,183100,81175492200,70000,70000,70000,70000,0
|
|
20240510,183000,81175492200,70000,70000,70000,70000,0
|
|
20240510,182900,81175492200,70000,70000,70000,70000,0
|
|
20240510,182800,81175492200,70000,70000,70000,70000,0
|
|
20240510,182700,81175492200,70000,70000,70000,70000,0
|
|
20240510,182600,81175492200,70000,70000,70000,70000,0
|
|
20240510,182500,81175492200,70000,70000,70000,70000,0
|
|
20240510,182400,81175492200,70000,70000,70000,70000,0
|
|
20240510,182300,81175492200,70000,70000,70000,70000,0
|
|
20240510,182200,81175492200,70000,70000,70000,70000,6491
|
|
20240510,182100,81175492200,70000,70000,70000,70000,0
|
|
20240510,182000,81175492200,70000,70000,70000,70000,0
|
|
20240510,181900,81175492200,70000,70000,70000,70000,0
|
|
20240510,181800,81175492200,70000,70000,70000,70000,0
|
|
20240510,181700,81175492200,70000,70000,70000,70000,0
|
|
20240510,181600,81175492200,70000,70000,70000,70000,0
|
|
20240510,181500,81175492200,70000,70000,70000,70000,0
|
|
20240510,181400,81175492200,70000,70000,70000,70000,0
|
|
20240510,181300,81175492200,70000,70000,70000,70000,0
|
|
20240510,181200,81175492200,70000,70000,70000,70000,0
|
|
20240510,181100,81175492200,70000,70000,70000,70000,0
|
|
20240510,181000,81175492200,70000,70000,70000,70000,0
|
|
20240510,180900,81175492200,70000,70000,70000,70000,0
|
|
20240510,180800,81175492200,70000,70000,70000,70000,0
|
|
20240510,180700,81175492200,70000,70000,70000,70000,0
|
|
20240510,180600,81175492200,70000,70000,70000,70000,0
|
|
20240510,180500,81175492200,70000,70000,70000,70000,0
|
|
20240510,180400,81175492200,70000,70000,70000,70000,0
|
|
20240510,180300,81175492200,70000,70000,70000,70000,0
|
|
20240510,180200,81175492200,70000,70000,70000,70000,0
|
|
20240510,180100,81175492200,70000,70000,70000,70000,0
|
|
20240510,180000,81175492200,70000,70000,70000,70000,0
|
|
20240510,175900,81175492200,70000,70000,70000,70000,0
|
|
20240510,175800,81175492200,70000,70000,70000,70000,0
|
|
20240510,175700,81175492200,70000,70000,70000,70000,0
|
|
20240510,175600,81175492200,70000,70000,70000,70000,0
|
|
20240510,175500,81175492200,70000,70000,70000,70000,0
|
|
20240510,175400,81175492200,70000,70000,70000,70000,0
|
|
20240510,175300,81175492200,70000,70000,70000,70000,0
|
|
20240510,175200,81175492200,70000,70000,70000,70000,6491
|
|
20240510,175100,81175492200,70000,70000,70000,70000,0
|
|
20240510,175000,81175492200,70000,70000,70000,70000,0
|
|
20240510,174900,81175492200,70000,70000,70000,70000,0
|
|
20240510,174800,81175492200,70000,70000,70000,70000,0
|
|
20240510,174700,81175492200,70000,70000,70000,70000,0
|
|
20240510,174600,81175492200,70000,70000,70000,70000,0
|
|
20240510,174500,81175492200,70000,70000,70000,70000,0
|
|
20240510,174400,81175492200,70000,70000,70000,70000,0
|
|
20240510,174300,81175492200,70000,70000,70000,70000,0
|
|
20240510,174200,81175492200,70000,70000,70000,70000,0
|
|
20240510,174100,81175492200,70000,70000,70000,70000,0
|
|
20240510,174000,81175492200,70000,70000,70000,70000,0
|
|
20240510,173900,81175492200,70000,70000,70000,70000,0
|
|
20240510,173800,81175492200,70000,70000,70000,70000,0
|
|
20240510,173700,81175492200,70000,70000,70000,70000,0
|
|
20240510,173600,81175492200,70000,70000,70000,70000,0
|
|
20240510,173500,81175492200,70000,70000,70000,70000,0
|
|
20240510,173400,81175492200,70000,70000,70000,70000,0
|
|
20240510,173300,81175492200,70000,70000,70000,70000,0
|
|
20240510,173200,81175492200,70000,70000,70000,70000,0
|
|
20240510,173100,81175492200,70000,70000,70000,70000,0
|
|
20240510,173000,81175492200,70000,70000,70000,70000,0
|
|
20240510,172900,81175492200,70000,70000,70000,70000,0
|
|
20240510,172800,81175492200,70000,70000,70000,70000,0
|
|
20240510,172700,81175492200,70000,70000,70000,70000,0
|
|
20240510,172600,81175492200,70000,70000,70000,70000,0
|
|
20240510,172500,81175492200,70000,70000,70000,70000,0
|
|
20240510,172400,81175492200,70000,70000,70000,70000,0
|
|
20240510,172300,81175492200,70000,70000,70000,70000,0
|
|
20240510,172200,81175492200,70000,70000,70000,70000,6491
|
|
20240510,172100,81175492200,70000,70000,70000,70000,0
|
|
20240510,172000,81175492200,70000,70000,70000,70000,0
|
|
20240510,171900,81175492200,70000,70000,70000,70000,0
|
|
20240510,171800,81175492200,70000,70000,70000,70000,0
|
|
20240510,171700,81175492200,70000,70000,70000,70000,0
|
|
20240510,171600,81175492200,70000,70000,70000,70000,0
|
|
20240510,171500,81175492200,70000,70000,70000,70000,0
|
|
20240510,171400,81175492200,70000,70000,70000,70000,0
|
|
20240510,171300,81175492200,70000,70000,70000,70000,0
|
|
20240510,171200,81175492200,70000,70000,70000,70000,0
|
|
20240510,171100,81175492200,70000,70000,70000,70000,0
|
|
20240510,171000,81175492200,70000,70000,70000,70000,0
|
|
20240510,170900,81175492200,70000,70000,70000,70000,0
|
|
20240510,170800,81175492200,70000,70000,70000,70000,0
|
|
20240510,170700,81175492200,70000,70000,70000,70000,0
|
|
20240510,170600,81175492200,70000,70000,70000,70000,0
|
|
20240510,170500,81175492200,70000,70000,70000,70000,0
|
|
20240510,170400,81175492200,70000,70000,70000,70000,0
|
|
20240510,170300,81175492200,70000,70000,70000,70000,0
|
|
20240510,170200,81175492200,70000,70000,70000,70000,0
|
|
20240510,170100,81175492200,70000,70000,70000,70000,0
|
|
20240510,170000,81175492200,70000,70000,70000,70000,0
|
|
20240510,165900,81175492200,70000,70000,70000,70000,0
|
|
20240510,165800,81175492200,70000,70000,70000,70000,0
|
|
20240510,165700,81175492200,70000,70000,70000,70000,0
|
|
20240510,165600,81175492200,70000,70000,70000,70000,0
|
|
20240510,165500,81175492200,70000,70000,70000,70000,0
|
|
20240510,165400,81175492200,70000,70000,70000,70000,0
|
|
20240510,165300,81175492200,70000,70000,70000,70000,0
|
|
20240510,165200,81175492200,70000,70000,70000,70000,6491
|
|
20240510,165100,81175492200,70000,70000,70000,70000,0
|
|
20240510,165000,81175492200,70000,70000,70000,70000,0
|
|
20240510,164900,81175492200,70000,70000,70000,70000,0
|
|
20240510,164800,81175492200,70000,70000,70000,70000,0
|
|
20240510,164700,81175492200,70000,70000,70000,70000,0
|
|
20240510,164600,81175492200,70000,70000,70000,70000,0
|
|
20240510,164500,81175492200,70000,70000,70000,70000,0
|
|
20240510,164400,81175492200,70000,70000,70000,70000,0
|
|
20240510,164300,81175492200,70000,70000,70000,70000,0
|
|
20240510,164200,81175492200,70000,70000,70000,70000,0
|
|
20240510,164100,81175492200,70000,70000,70000,70000,0
|
|
20240510,164000,81175492200,70000,70000,70000,70000,0
|
|
20240510,163900,81175492200,70000,70000,70000,70000,0
|
|
20240510,163800,81175492200,70000,70000,70000,70000,0
|
|
20240510,163700,81175492200,70000,70000,70000,70000,0
|
|
20240510,163600,81175492200,70000,70000,70000,70000,0
|
|
20240510,163500,81175492200,70000,70000,70000,70000,0
|
|
20240510,163400,81175492200,70000,70000,70000,70000,0
|
|
20240510,163300,81175492200,70000,70000,70000,70000,0
|
|
20240510,163200,81175492200,70000,70000,70000,70000,0
|
|
20240510,163100,81175492200,70000,70000,70000,70000,0
|
|
20240510,163000,81175492200,70000,70000,70000,70000,0
|
|
20240510,162900,81175492200,70000,70000,70000,70000,0
|
|
20240510,162800,81175492200,70000,70000,70000,70000,0
|
|
20240510,162700,81175492200,70000,70000,70000,70000,0
|
|
20240510,162600,81175492200,70000,70000,70000,70000,0
|
|
20240510,162500,81175492200,70000,70000,70000,70000,0
|
|
20240510,162400,81175492200,70000,70000,70000,70000,0
|
|
20240510,162300,81175492200,70000,70000,70000,70000,0
|
|
20240510,162200,81175492200,70000,70000,70000,70000,6491
|
|
20240510,162100,81175492200,70000,70000,70000,70000,0
|
|
20240510,162000,81175492200,70000,70000,70000,70000,0
|
|
20240510,161900,81175492200,70000,70000,70000,70000,0
|
|
20240510,161800,81175492200,70000,70000,70000,70000,0
|
|
20240510,161700,81175492200,70000,70000,70000,70000,0
|
|
20240510,161600,81175492200,70000,70000,70000,70000,0
|
|
20240510,161500,81175492200,70000,70000,70000,70000,0
|
|
20240510,161400,81175492200,70000,70000,70000,70000,0
|
|
20240510,161300,81175492200,70000,70000,70000,70000,0
|
|
20240510,161200,81175492200,70000,70000,70000,70000,0
|
|
20240510,161100,81175492200,70000,70000,70000,70000,0
|
|
20240510,161000,81175492200,70000,70000,70000,70000,0
|
|
20240510,160900,81175492200,70000,70000,70000,70000,0
|
|
20240510,160800,81175492200,70000,70000,70000,70000,0
|
|
20240510,160700,81175492200,70000,70000,70000,70000,0
|
|
20240510,160600,81175492200,70000,70000,70000,70000,0
|
|
20240510,160500,81175492200,70000,70000,70000,70000,0
|
|
20240510,160400,81175492200,70000,70000,70000,70000,0
|
|
20240510,160300,81175492200,70000,70000,70000,70000,0
|
|
20240510,160200,81175492200,70000,70000,70000,70000,0
|
|
20240510,160100,81175492200,70000,70000,70000,70000,0
|
|
20240510,160000,81175492200,70000,70000,70000,70000,0
|
|
20240510,155900,81175492200,70000,70000,70000,70000,0
|
|
20240510,155800,81175492200,70000,70000,70000,70000,0
|
|
20240510,155700,81175492200,70000,70000,70000,70000,0
|
|
20240510,155600,81175492200,70000,70000,70000,70000,0
|
|
20240510,155500,81175492200,70000,70000,70000,70000,0
|
|
20240510,155400,81175492200,70000,70000,70000,70000,0
|
|
20240510,155300,81175492200,70000,70000,70000,70000,0
|
|
20240510,155200,81175492200,70000,70000,70000,70000,6491
|
|
20240510,155100,81175492200,70000,70000,70000,70000,0
|
|
20240510,155000,81175492200,70000,70000,70000,70000,0
|
|
20240510,154900,81175492200,70000,70000,70000,70000,0
|
|
20240510,154800,81175492200,70000,70000,70000,70000,0
|
|
20240510,154700,81175492200,70000,70000,70000,70000,0
|
|
20240510,154600,81175492200,70000,70000,70000,70000,0
|
|
20240510,154500,81175492200,70000,70000,70000,70000,0
|
|
20240510,154400,81175492200,70000,70000,70000,70000,0
|
|
20240510,154300,81175492200,70000,70000,70000,70000,0
|
|
20240510,154200,81175492200,70000,70000,70000,70000,0
|
|
20240510,154100,81175492200,70000,70000,70000,70000,0
|
|
20240510,154000,81175492200,70000,70000,70000,70000,0
|
|
20240510,153900,81175492200,70000,70000,70000,70000,0
|
|
20240510,153800,81175492200,70000,70000,70000,70000,0
|
|
20240510,153700,81175492200,70000,70000,70000,70000,0
|
|
20240510,153600,81175492200,70000,70000,70000,70000,0
|
|
20240510,153500,81175492200,70000,70000,70000,70000,0
|
|
20240510,153400,81175492200,70000,70000,70000,70000,0
|
|
20240510,153300,81175492200,70000,70000,70000,70000,0
|
|
20240510,153200,81175492200,70000,70000,70000,70000,0
|
|
20240510,153100,81175492200,70000,70000,70000,70000,0
|
|
20240510,153000,81175492200,70000,70000,70000,70000,6491
|
|
20240510,152900,80721122200,69300,69300,69300,69300,0
|
|
20240510,152800,80721122200,69300,69300,69300,69300,0
|
|
20240510,152700,80721122200,69300,69300,69300,69300,0
|
|
20240510,152600,80721122200,69300,69300,69300,69300,0
|
|
20240510,152500,80721122200,69300,69300,69300,69300,0
|
|
20240510,152400,80721122200,69300,69300,69300,69300,0
|
|
20240510,152300,80721122200,69300,69300,69300,69300,0
|
|
20240510,152200,80721122200,69300,69300,69300,69300,0
|
|
20240510,152100,80721122200,69300,69300,69300,69300,0
|
|
20240510,152000,80721122200,69300,69300,69300,69300,0
|
|
20240510,151900,80721122200,69300,69200,69500,69100,3641
|
|
20240510,151800,80468710900,69200,69300,69500,69000,4785
|
|
20240510,151700,80137389100,69400,69500,69600,69400,2996
|
|
20240510,151600,79929217100,69600,69600,69800,69500,2058
|
|
20240510,151500,79785967300,69400,69600,69600,69400,3177
|
|
20240510,151400,79565166400,69600,69900,69900,69500,3046
|
|
20240510,151300,79353007900,69800,69900,69900,69700,2776
|
|
20240510,151200,79159262500,69800,70400,70500,69800,6215
|
|
20240510,151100,78722858200,70500,70500,70600,70200,1152
|
|
20240510,151000,78641825100,70500,70300,70500,70200,5172
|
|
20240510,150900,78278250000,70300,70100,70300,70100,3292
|
|
20240510,150800,78047092700,70200,70200,70200,70100,665
|
|
20240510,150700,78000423400,70200,70200,70200,70000,936
|
|
20240510,150600,77934784200,70100,70000,70200,70000,751
|
|
20240510,150500,77882126500,70100,69800,70300,69400,4982
|
|
20240510,150400,77533878800,69800,70300,70400,69800,4846
|
|
20240510,150300,77194244000,70200,70600,70800,70200,5382
|
|
20240510,150200,76814808800,70700,70600,70900,70600,680
|
|
20240510,150100,76766686200,70600,71200,71300,70600,2345
|
|
20240510,150000,76600633600,71300,70900,71300,70800,2417
|
|
20240510,145900,76428879000,70900,70900,70900,70800,922
|
|
20240510,145800,76363560800,70900,70900,71000,70800,1247
|
|
20240510,145700,76275174200,70900,71000,71000,70900,459
|
|
20240510,145600,76242612300,70900,71100,71100,70900,593
|
|
20240510,145500,76200509000,71100,71200,71200,71000,864
|
|
20240510,145400,76139008400,71100,71000,71200,70900,935
|
|
20240510,145300,76072596300,70900,70700,70900,70500,1860
|
|
20240510,145200,75941091300,70800,71000,71000,70600,3245
|
|
20240510,145100,75711664200,70800,71000,71100,70800,741
|
|
20240510,145000,75659091800,71100,71100,71200,70900,956
|
|
20240510,144900,75591134200,71000,71100,71200,70900,467
|
|
20240510,144800,75557948600,71200,70900,71200,70700,605
|
|
20240510,144700,75515033600,70900,70900,70900,70700,1706
|
|
20240510,144600,75394279700,70900,71000,71100,70800,1021
|
|
20240510,144500,75321862900,70900,71100,71200,70900,832
|
|
20240510,144400,75262771400,71200,71100,71300,70900,1100
|
|
20240510,144300,75184660100,71100,71300,71400,71100,1223
|
|
20240510,144200,75097548300,71400,71400,71500,71200,680
|
|
20240510,144100,75049032700,71400,71500,71700,71400,808
|
|
20240510,144000,74991220500,71600,71500,71700,71500,301
|
|
20240510,143900,74969674200,71700,71700,71800,71500,1135
|
|
20240510,143800,74888385600,71700,71600,71800,71600,1660
|
|
20240510,143700,74769335100,71600,71400,71600,71400,1078
|
|
20240510,143600,74692239100,71400,71300,71400,71200,532
|
|
20240510,143500,74654292500,71300,71300,71400,71300,453
|
|
20240510,143400,74621973000,71400,71400,71500,71300,302
|
|
20240510,143300,74600417100,71400,71600,71600,71300,520
|
|
20240510,143200,74563259000,71600,71400,71600,71300,1140
|
|
20240510,143100,74481812300,71400,71200,71400,71100,971
|
|
20240510,143000,74412592200,71300,71200,71300,71100,1062
|
|
20240510,142900,74337046500,71200,70900,71200,70800,1175
|
|
20240510,142800,74253585900,70900,71000,71100,70800,1469
|
|
20240510,142700,74149463100,71000,71200,71300,71000,887
|
|
20240510,142600,74086441900,71300,71200,71300,71100,869
|
|
20240510,142500,74024541900,71300,71100,71300,71000,815
|
|
20240510,142400,73966601800,70900,70800,71000,70800,2095
|
|
20240510,142300,73818181100,70800,71000,71100,70800,1683
|
|
20240510,142200,73698860600,71000,71000,71300,70900,1642
|
|
20240510,142100,73582255600,71000,71300,71500,70900,1765
|
|
20240510,142000,73456838200,71500,71200,71600,71100,1988
|
|
20240510,141900,73315226300,71100,71000,71100,70900,820
|
|
20240510,141800,73257017600,71000,71000,71100,70900,1091
|
|
20240510,141700,73179570100,70900,71100,71200,70900,1611
|
|
20240510,141600,73065193900,71000,71500,71500,70900,2968
|
|
20240510,141500,72854200800,71500,71400,71500,71300,432
|
|
20240510,141400,72823338100,71400,71500,71600,71200,794
|
|
20240510,141300,72766644900,71600,71700,71700,71500,608
|
|
20240510,141200,72723147400,71600,71700,71800,71600,934
|
|
20240510,141100,72656219300,71800,71900,71900,71700,746
|
|
20240510,141000,72602653900,71900,71900,71900,71800,537
|
|
20240510,140900,72564063400,71900,71700,71900,71700,1759
|
|
20240510,140800,72437669900,71700,71200,71700,71200,552
|
|
20240510,140700,72398214200,71200,71200,71400,71100,886
|
|
20240510,140600,72335114600,71200,71300,71300,70900,3081
|
|
20240510,140500,72116244800,71200,71500,71600,71100,4419
|
|
20240510,140400,71801149400,71400,71300,71500,71200,3792
|
|
20240510,140300,71530768500,71500,71600,71600,71400,1088
|
|
20240510,140200,71453033300,71500,71500,71600,71300,2548
|
|
20240510,140100,71271042500,71500,71900,72000,71400,2903
|
|
20240510,140000,71063236400,72000,71900,72000,71600,788
|
|
20240510,135900,71006703000,71600,71900,71900,71600,1806
|
|
20240510,135800,70877094000,72000,71900,72100,71800,724
|
|
20240510,135700,70824983400,71900,71800,72000,71700,1040
|
|
20240510,135600,70750210400,71800,71900,72100,71800,484
|
|
20240510,135500,70715404600,71900,71700,72200,71700,947
|
|
20240510,135400,70647358100,71800,72000,72000,71700,2747
|
|
20240510,135300,70449956000,71900,72000,72000,71800,1457
|
|
20240510,135200,70345198400,72000,72100,72400,71900,3659
|
|
20240510,135100,70081420700,72200,72800,72900,72200,8430
|
|
20240510,135000,69470357900,72800,72600,72800,72500,4284
|
|
20240510,134900,69158862800,72600,72000,72900,72000,19382
|
|
20240510,134800,67752720600,72000,71800,72000,71700,1702
|
|
20240510,134700,67630240600,71900,71900,72000,71800,631
|
|
20240510,134600,67584871600,71900,71700,72000,71700,869
|
|
20240510,134500,67522449000,71700,72000,72000,71700,610
|
|
20240510,134400,67478636600,72000,71800,72100,71800,1335
|
|
20240510,134300,67382625600,71800,72100,72100,71800,928
|
|
20240510,134200,67315903600,72000,72000,72100,71900,1127
|
|
20240510,134100,67234756100,72000,72100,72100,72000,1029
|
|
20240510,134000,67160649700,72100,72100,72300,72100,903
|
|
20240510,133900,67095475200,72100,72100,72100,71800,1509
|
|
20240510,133800,66986932300,72100,72300,72400,72100,2762
|
|
20240510,133700,66787331300,72300,72000,72400,72000,2262
|
|
20240510,133600,66624097500,72000,72400,72400,71800,3527
|
|
20240510,133500,66370075500,72400,72200,72400,72100,2440
|
|
20240510,133400,66193680100,72200,72100,72200,71800,1395
|
|
20240510,133300,66093251200,72200,72300,72300,72100,3719
|
|
20240510,133200,65824623300,72300,72000,72300,71700,7102
|
|
20240510,133100,65312810600,72000,71900,72000,71900,2716
|
|
20240510,133000,65117304200,71900,71500,72000,71300,4031
|
|
20240510,132900,64828229500,71500,71400,71500,71200,2099
|
|
20240510,132800,64678526700,71400,71500,71600,71400,225
|
|
20240510,132700,64662448600,71500,71600,71700,71400,1570
|
|
20240510,132600,64550197500,71700,71600,71700,71500,373
|
|
20240510,132500,64523484300,71600,71500,71700,71500,442
|
|
20240510,132400,64491809700,71500,71600,71700,71500,948
|
|
20240510,132300,64423981200,71700,71400,71700,71400,1253
|
|
20240510,132200,64334375800,71400,71600,71700,71400,1607
|
|
20240510,132100,64219363900,71600,71600,71700,71500,1601
|
|
20240510,132000,64104709400,71500,71700,71700,71500,660
|
|
20240510,131900,64057441000,71600,71600,71700,71500,1264
|
|
20240510,131800,63966984900,71600,71600,71700,71500,841
|
|
20240510,131700,63906811900,71600,71700,71700,71600,711
|
|
20240510,131600,63855847500,71700,71400,71700,71200,2560
|
|
20240510,131500,63673021400,71500,71700,71800,71400,1735
|
|
20240510,131400,63548732400,71800,71800,71800,71700,982
|
|
20240510,131300,63478288700,71800,71400,71800,71400,889
|
|
20240510,131200,63414611200,71500,71700,71700,71400,2003
|
|
20240510,131100,63271251600,71800,71600,71800,71600,1144
|
|
20240510,131000,63189229900,71700,71900,72000,71500,3379
|
|
20240510,130900,62946559300,72000,71900,72000,71800,4190
|
|
20240510,130800,62644979100,71900,71300,72000,71300,12500
|
|
20240510,130700,61747007000,71300,71400,71600,71200,1452
|
|
20240510,130600,61643199400,71400,71500,71500,71300,325
|
|
20240510,130500,61619996800,71500,71400,71600,71300,735
|
|
20240510,130400,61567459900,71500,71300,71600,71300,1964
|
|
20240510,130300,61427141300,71300,71400,71500,71300,431
|
|
20240510,130200,61396375900,71400,71200,71400,71200,973
|
|
20240510,130100,61327030200,71300,70700,71300,70700,803
|
|
20240510,130000,61269927200,70900,71100,71200,70700,1676
|
|
20240510,125900,61151122800,71100,71200,71300,71100,776
|
|
20240510,125800,61095919600,71100,71500,71700,71100,2014
|
|
20240510,125700,60952213300,71200,71100,71500,71000,2197
|
|
20240510,125600,60795715200,71000,71300,71300,71000,2352
|
|
20240510,125500,60628432400,71300,71100,71400,71100,1009
|
|
20240510,125400,60556532300,71100,71300,71500,71000,3703
|
|
20240510,125300,60292872000,71300,72000,72000,71200,5928
|
|
20240510,125200,59867536600,72000,71700,72000,71700,3946
|
|
20240510,125100,59583652900,71800,71900,71900,71500,4675
|
|
20240510,125000,59248745300,71800,71800,71900,71600,7884
|
|
20240510,124900,58682370700,71800,70900,71800,70900,15338
|
|
20240510,124800,57586595300,70900,70700,71000,70700,730
|
|
20240510,124700,57534942100,70700,70700,70800,70500,681
|
|
20240510,124600,57486872600,70800,70900,71300,70800,2727
|
|
20240510,124500,57293578400,70900,71200,71400,70900,4655
|
|
20240510,124400,56962017500,71200,71300,71300,71100,945
|
|
20240510,124300,56894744700,71200,71000,71300,71000,2690
|
|
20240510,124200,56703363900,71100,71000,71200,71000,2380
|
|
20240510,124100,56534209600,71000,70900,71100,70800,1669
|
|
20240510,124000,56415770200,70900,70700,70900,70600,989
|
|
20240510,123900,56345796500,70800,70900,70900,70800,655
|
|
20240510,123800,56299395000,70900,71100,71100,70800,1307
|
|
20240510,123700,56206700800,71100,70800,71100,70800,6419
|
|
20240510,123600,55751146500,70900,70600,70900,70600,2593
|
|
20240510,123500,55567684100,70600,70400,70600,70400,362
|
|
20240510,123400,55542149000,70400,70700,70700,70300,2539
|
|
20240510,123300,55363032900,70700,70500,70800,70300,3237
|
|
20240510,123200,55134230300,70300,70200,70600,70100,4014
|
|
20240510,123100,54851582400,70200,70200,70300,70100,713
|
|
20240510,123000,54801564500,70200,70400,70400,70200,322
|
|
20240510,122900,54778935300,70400,70300,70400,70300,472
|
|
20240510,122800,54745728800,70300,70200,70400,70200,1641
|
|
20240510,122700,54630405300,70200,70100,70200,70100,454
|
|
20240510,122600,54598537500,70100,70200,70200,70100,638
|
|
20240510,122500,54553784400,70200,70000,70200,70000,578
|
|
20240510,122400,54513283600,70000,70000,70100,70000,364
|
|
20240510,122300,54487782200,70000,70000,70100,70000,485
|
|
20240510,122200,54453824600,70100,70100,70100,70000,255
|
|
20240510,122100,54435957200,70100,70100,70100,70000,225
|
|
20240510,122000,54420191700,70100,70000,70100,70000,726
|
|
20240510,121900,54369363600,70000,69800,70000,69700,826
|
|
20240510,121800,54311649000,69800,69700,69800,69500,684
|
|
20240510,121700,54264040700,69700,69800,69900,69600,683
|
|
20240510,121600,54216407900,69700,69500,70000,69500,1285
|
|
20240510,121500,54126970800,69500,69900,69900,69500,545
|
|
20240510,121400,54089008600,69900,69500,70000,69500,620
|
|
20240510,121300,54045800600,69500,70000,70000,69500,1814
|
|
20240510,121200,53919349300,70000,69900,70400,69900,368
|
|
20240510,121100,53893562000,69900,69900,69900,69800,586
|
|
20240510,121000,53852605300,69900,69900,70000,69800,616
|
|
20240510,120900,53809504000,70000,70000,70100,69700,2596
|
|
20240510,120800,53628155500,70100,70100,70100,70000,865
|
|
20240510,120700,53567580600,70200,70400,70400,70000,1123
|
|
20240510,120600,53488764000,70300,70400,70400,70300,295
|
|
20240510,120500,53468018800,70400,70400,70700,70400,605
|
|
20240510,120400,53425306600,70400,70100,70700,70100,3861
|
|
20240510,120300,53153133000,70200,70000,70200,70000,598
|
|
20240510,120200,53111153800,70000,70200,70300,70000,900
|
|
20240510,120100,53048007600,70000,70200,70200,70000,425
|
|
20240510,120000,53018217300,70100,70100,70200,69900,796
|
|
20240510,115900,52962484300,70000,69900,70100,69900,869
|
|
20240510,115800,52901693400,70000,69900,70000,69800,1283
|
|
20240510,115700,52812004000,70000,70400,70400,69900,1337
|
|
20240510,115600,52718296900,70400,70300,70400,70200,242
|
|
20240510,115500,52701285400,70300,70400,70400,70100,694
|
|
20240510,115400,52652540800,70400,70500,70500,70200,290
|
|
20240510,115300,52632125200,70500,70300,70600,70200,1125
|
|
20240510,115200,52552925700,70200,70400,70500,70200,1580
|
|
20240510,115100,52441856900,70500,70100,70600,70100,6410
|
|
20240510,115000,51989875500,70100,70000,70100,69900,622
|
|
20240510,114900,51946304300,70000,70100,70100,69900,895
|
|
20240510,114800,51883695700,70000,70100,70100,69900,266
|
|
20240510,114700,51865081600,69900,70100,70100,69900,556
|
|
20240510,114600,51826192400,70100,70100,70100,69900,467
|
|
20240510,114500,51793484300,70000,70100,70100,70000,772
|
|
20240510,114400,51739424200,70100,70200,70200,70000,1207
|
|
20240510,114300,51654838500,70300,70400,70400,70300,349
|
|
20240510,114200,51630283300,70300,70200,70300,70200,837
|
|
20240510,114100,51571483200,70200,70100,70200,70000,317
|
|
20240510,114000,51549257700,70200,70000,70300,70000,275
|
|
20240510,113900,51529960400,70000,69900,70200,69800,364
|
|
20240510,113800,51504490700,69900,70000,70200,69900,589
|
|
20240510,113700,51463231000,70100,69900,70100,69800,376
|
|
20240510,113600,51436953700,69900,69800,70100,69700,1173
|
|
20240510,113500,51355048200,69800,69900,70100,69800,545
|
|
20240510,113400,51316931300,69900,70000,70100,69900,487
|
|
20240510,113300,51282868700,70000,70100,70300,69900,555
|
|
20240510,113200,51244014400,70100,70300,70500,70100,1175
|
|
20240510,113100,51161407700,70300,70000,70300,70000,1070
|
|
20240510,113000,51086396000,70100,69900,70100,69800,476
|
|
20240510,112900,51053053700,69900,69900,70100,69800,844
|
|
20240510,112800,50993982300,70000,70000,70000,69800,730
|
|
20240510,112700,50942937600,70000,70000,70100,69900,439
|
|
20240510,112600,50912206400,70000,70300,70300,69900,2192
|
|
20240510,112500,50758754000,70300,70100,70500,70000,933
|
|
20240510,112400,50693275600,70100,70000,70400,69900,1830
|
|
20240510,112300,50564974100,70000,70200,70200,70000,2250
|
|
20240510,112200,50407274300,70200,70300,70600,70200,1572
|
|
20240510,112100,50296832500,70200,70700,70700,70200,2490
|
|
20240510,112000,50121476600,70700,70900,70900,70700,3721
|
|
20240510,111900,49857963700,70900,70700,71000,70500,4651
|
|
20240510,111800,49528414700,70700,70500,70800,70400,2909
|
|
20240510,111700,49322892100,70500,70300,70600,70200,3834
|
|
20240510,111600,49052777900,70200,70200,70400,70100,1825
|
|
20240510,111500,48924554600,70200,70200,70400,70100,3219
|
|
20240510,111400,48698489700,70100,70000,70200,69800,1244
|
|
20240510,111300,48611245100,70100,69800,70100,69700,2116
|
|
20240510,111200,48463198900,69800,69800,70000,69700,315
|
|
20240510,111100,48441175700,70000,70200,70200,69600,2574
|
|
20240510,111000,48261030200,70200,69300,70400,69300,8144
|
|
20240510,110900,47690747500,69500,69700,69700,69300,1133
|
|
20240510,110800,47611928400,69700,69600,69700,69500,351
|
|
20240510,110700,47587474400,69700,69500,69700,69500,1654
|
|
20240510,110600,47472262500,69500,69700,69800,69500,904
|
|
20240510,110500,47409267100,69600,68900,69800,68900,2526
|
|
20240510,110400,47234218400,68900,69000,69200,68800,1964
|
|
20240510,110300,47098886800,69000,68700,69200,68600,2439
|
|
20240510,110200,46930900700,68700,68800,69000,68700,838
|
|
20240510,110100,46873225900,68800,69000,69200,68700,1794
|
|
20240510,110000,46749568100,69100,69200,69300,69000,216
|
|
20240510,105900,46734642000,69200,69200,69200,69000,1506
|
|
20240510,105800,46630482500,69200,69100,69200,69000,1178
|
|
20240510,105700,46549103500,69100,69100,69300,69000,905
|
|
20240510,105600,46486524600,69000,68700,69200,68500,2244
|
|
20240510,105500,46332039300,68500,68700,68800,68400,2673
|
|
20240510,105400,46148800600,68700,69100,69100,68600,5894
|
|
20240510,105300,45743670600,68900,69200,69300,68900,2055
|
|
20240510,105200,45601655700,69200,69200,69300,68900,6276
|
|
20240510,105100,45168182200,69200,69300,69400,69200,668
|
|
20240510,105000,45121915200,69300,69300,69400,69200,1837
|
|
20240510,104900,44994626700,69300,69300,69400,69200,2099
|
|
20240510,104800,44849169500,69300,69400,69500,69300,1596
|
|
20240510,104700,44738481000,69400,69700,69800,69300,6063
|
|
20240510,104600,44317275600,69800,69700,70000,69700,577
|
|
20240510,104500,44277031500,69700,70200,70300,69700,2069
|
|
20240510,104400,44132085100,70300,70300,70400,70100,2441
|
|
20240510,104300,43960561000,70200,70200,70500,70100,3900
|
|
20240510,104200,43686359100,70200,69700,70300,69600,5011
|
|
20240510,104100,43335841400,69700,69700,70000,69600,2444
|
|
20240510,104000,43165104800,70000,69700,70000,69500,1863
|
|
20240510,103900,43035051500,69700,70100,70100,69400,2837
|
|
20240510,103800,42836974600,70100,69600,70100,69300,3900
|
|
20240510,103700,42565183900,69500,69800,70000,69500,1252
|
|
20240510,103600,42477855000,70000,69400,70000,69400,2910
|
|
20240510,103500,42275012700,69500,69200,69500,69200,3407
|
|
20240510,103400,42038835000,69200,69300,69500,69000,6984
|
|
20240510,103300,41556086100,69300,70000,70300,69300,13291
|
|
20240510,103200,40627117000,70000,69200,70000,69100,8509
|
|
20240510,103100,40033190900,69300,69500,69900,69000,9401
|
|
20240510,103000,39381400200,69300,70600,70800,69100,24998
|
|
20240510,102900,37634928000,70800,71400,71500,70500,15693
|
|
20240510,102800,36521674700,71500,72400,72600,71400,36022
|
|
20240510,102700,33925530300,72400,70300,72400,70300,56165
|
|
20240510,102600,29911639800,70400,70200,70700,70200,9446
|
|
20240510,102500,29245912400,70200,70700,70700,69900,11206
|
|
20240510,102400,28459440100,70600,69900,70700,69500,13427
|
|
20240510,102300,27518693800,69800,70100,70200,69300,12241
|
|
20240510,102200,26662784800,70100,68800,70600,68800,35065
|
|
20240510,102100,24213118800,69000,68500,69000,68300,4731
|
|
20240510,102000,23888502700,68300,68600,68600,68300,3208
|
|
20240510,101900,23668966900,68700,68800,69200,68500,7893
|
|
20240510,101800,23124904500,68800,69400,69500,68500,12359
|
|
20240510,101700,22272079300,69400,67900,69500,67800,13097
|
|
20240510,101600,21370228500,67800,69500,69700,66900,17679
|
|
20240510,101500,20162427300,69200,68700,70000,68300,50388
|
|
20240510,101400,16664055000,68700,67200,69000,67200,37720
|
|
20240510,101300,14089717900,67200,67400,67400,67000,2382
|
|
20240510,101200,13929583100,67400,67000,67400,67000,2686
|
|
20240510,101100,13749219400,67000,66800,67000,66800,389
|
|
20240510,101000,13723176200,66800,66900,67000,66800,343
|
|
20240510,100900,13700218400,66700,66600,66900,66500,1880
|
|
20240510,100800,13574982200,66600,66600,66700,66500,777
|
|
20240510,100700,13523240400,66500,66500,66700,66400,1895
|
|
20240510,100600,13397088200,66500,66900,66900,66500,2743
|
|
20240510,100500,13214089000,66900,67300,67400,66800,3584
|
|
20240510,100400,12973810100,67300,67300,67500,67300,1020
|
|
20240510,100300,12905090100,67400,67500,67500,67200,437
|
|
20240510,100200,12875677400,67500,67200,67500,66800,1254
|
|
20240510,100100,12791463800,67100,67100,67100,66900,3429
|
|
20240510,100000,12561692900,67100,67300,67300,67000,2203
|
|
20240510,095900,12413768800,67200,67000,67400,67000,1700
|
|
20240510,095800,12299499900,67000,67600,67700,67000,4481
|
|
20240510,095700,11997603900,67700,67600,67800,67500,6986
|
|
20240510,095600,11524684500,67500,67300,67700,67000,6332
|
|
20240510,095500,11098211300,67600,67000,67700,66900,8831
|
|
20240510,095400,10504150600,67000,66700,67000,66600,2082
|
|
20240510,095300,10364849300,66800,66700,66800,66500,824
|
|
20240510,095200,10309870200,66600,66500,66800,66500,2931
|
|
20240510,095100,10114660400,66500,66600,66600,66400,518
|
|
20240510,095000,10080208300,66700,66500,66900,66300,1982
|
|
20240510,094900,9948587400,66400,66300,66400,66200,304
|
|
20240510,094800,9928421000,66400,66500,66500,66300,916
|
|
20240510,094700,9867664800,66300,66800,66900,66300,1879
|
|
20240510,094600,9742715700,66800,66500,66900,66400,825
|
|
20240510,094500,9687723300,66500,66400,66500,66300,544
|
|
20240510,094400,9651606000,66300,66800,66800,66300,1585
|
|
20240510,094300,9546362800,66800,67100,67200,66800,2313
|
|
20240510,094200,9391428300,67100,67300,67400,67100,5860
|
|
20240510,094100,8997135100,67200,66600,67200,66600,4046
|
|
20240510,094000,8725991800,66600,66300,66600,66200,1448
|
|
20240510,093900,8629767000,66300,66000,66300,66000,287
|
|
20240510,093800,8610775700,66000,66300,66300,66000,621
|
|
20240510,093700,8569711200,66200,66100,66300,66000,872
|
|
20240510,093600,8512025800,66100,66100,66100,65900,373
|
|
20240510,093500,8487420900,66100,66700,66700,66100,2064
|
|
20240510,093400,8350370400,66600,66400,66800,66400,1704
|
|
20240510,093300,8236714600,66800,66400,66800,66300,2488
|
|
20240510,093200,8071242100,66500,66000,66500,66000,2865
|
|
20240510,093100,7881644400,66000,66000,66100,65800,661
|
|
20240510,093000,7838055900,66000,66000,66000,65900,1392
|
|
20240510,092900,7746272000,65900,65800,66000,65600,922
|
|
20240510,092800,7685612600,65700,65900,66100,65700,1969
|
|
20240510,092700,7555735400,65900,65500,65900,65400,659
|
|
20240510,092600,7512487300,65600,65700,65700,65500,1072
|
|
20240510,092500,7442152700,65500,65500,65700,65300,626
|
|
20240510,092400,7401232300,65300,65900,65900,65300,1405
|
|
20240510,092300,7309019800,65700,65000,66000,64900,2188
|
|
20240510,092200,7165652000,65000,64900,65300,64900,1891
|
|
20240510,092100,7042757700,64900,65200,65400,64900,2627
|
|
20240510,092000,6871781000,65200,65100,65400,65000,2927
|
|
20240510,091900,6680973600,65100,65300,65300,65100,2343
|
|
20240510,091800,6528224400,65300,65500,65700,65200,4936
|
|
20240510,091700,6205554800,65500,65200,65800,65200,1292
|
|
20240510,091600,6120841500,65300,64800,65500,64800,2499
|
|
20240510,091500,5958054200,64800,65600,65700,64700,8657
|
|
20240510,091400,5394337500,65700,66300,66300,65600,7105
|
|
20240510,091300,4926565900,66400,66500,66500,66100,706
|
|
20240510,091200,4879750400,66400,66000,66700,66000,2425
|
|
20240510,091100,4718920500,66200,66100,66400,66000,2311
|
|
20240510,091000,4566152800,66400,66800,66900,66100,6088
|
|
20240510,090900,4161275000,66900,66600,67000,66500,2059
|
|
20240510,090800,4023746800,66700,67000,67000,66500,1815
|
|
20240510,090700,3902566700,66700,66200,67200,66200,4401
|
|
20240510,090600,3608379300,66200,66000,66300,65700,3712
|
|
20240510,090500,3363819900,66000,66300,66400,65900,4978
|
|
20240510,090400,3034710900,66300,65800,66300,65700,2601
|
|
20240510,090300,2863387500,65800,66800,66900,65800,7508
|
|
20240510,090200,2366280600,66700,66400,67400,66400,16866
|
|
20240510,090100,1236637600,66300,65800,66300,65800,2169
|
|
20240510,090000,1093474200,65900,66300,66400,65600,15446
|