595 lines
33 KiB
CSV
595 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185200,167646073600,80600,80600,80600,80600,15031
|
|
20240513,185100,167646073600,80600,80600,80600,80600,0
|
|
20240513,185000,167646073600,80600,80600,80600,80600,0
|
|
20240513,184900,167646073600,80600,80600,80600,80600,0
|
|
20240513,184800,167646073600,80600,80600,80600,80600,0
|
|
20240513,184700,167646073600,80600,80600,80600,80600,0
|
|
20240513,184600,167646073600,80600,80600,80600,80600,0
|
|
20240513,184500,167646073600,80600,80600,80600,80600,0
|
|
20240513,184400,167646073600,80600,80600,80600,80600,0
|
|
20240513,184300,167646073600,80600,80600,80600,80600,0
|
|
20240513,184200,167646073600,80600,80600,80600,80600,0
|
|
20240513,184100,167646073600,80600,80600,80600,80600,0
|
|
20240513,184000,167646073600,80600,80600,80600,80600,0
|
|
20240513,183900,167646073600,80600,80600,80600,80600,0
|
|
20240513,183800,167646073600,80600,80600,80600,80600,0
|
|
20240513,183700,167646073600,80600,80600,80600,80600,0
|
|
20240513,183600,167646073600,80600,80600,80600,80600,0
|
|
20240513,183500,167646073600,80600,80600,80600,80600,0
|
|
20240513,183400,167646073600,80600,80600,80600,80600,0
|
|
20240513,183300,167646073600,80600,80600,80600,80600,0
|
|
20240513,183200,167646073600,80600,80600,80600,80600,0
|
|
20240513,183100,167646073600,80600,80600,80600,80600,0
|
|
20240513,183000,167646073600,80600,80600,80600,80600,0
|
|
20240513,182900,167646073600,80600,80600,80600,80600,0
|
|
20240513,182800,167646073600,80600,80600,80600,80600,0
|
|
20240513,182700,167646073600,80600,80600,80600,80600,0
|
|
20240513,182600,167646073600,80600,80600,80600,80600,0
|
|
20240513,182500,167646073600,80600,80600,80600,80600,0
|
|
20240513,182400,167646073600,80600,80600,80600,80600,0
|
|
20240513,182300,167646073600,80600,80600,80600,80600,0
|
|
20240513,182200,167646073600,80600,80600,80600,80600,15031
|
|
20240513,182100,167646073600,80600,80600,80600,80600,0
|
|
20240513,182000,167646073600,80600,80600,80600,80600,0
|
|
20240513,181900,167646073600,80600,80600,80600,80600,0
|
|
20240513,181800,167646073600,80600,80600,80600,80600,0
|
|
20240513,181700,167646073600,80600,80600,80600,80600,0
|
|
20240513,181600,167646073600,80600,80600,80600,80600,0
|
|
20240513,181500,167646073600,80600,80600,80600,80600,0
|
|
20240513,181400,167646073600,80600,80600,80600,80600,0
|
|
20240513,181300,167646073600,80600,80600,80600,80600,0
|
|
20240513,181200,167646073600,80600,80600,80600,80600,0
|
|
20240513,181100,167646073600,80600,80600,80600,80600,0
|
|
20240513,181000,167646073600,80600,80600,80600,80600,0
|
|
20240513,180900,167646073600,80600,80600,80600,80600,0
|
|
20240513,180800,167646073600,80600,80600,80600,80600,0
|
|
20240513,180700,167646073600,80600,80600,80600,80600,0
|
|
20240513,180600,167646073600,80600,80600,80600,80600,0
|
|
20240513,180500,167646073600,80600,80600,80600,80600,0
|
|
20240513,180400,167646073600,80600,80600,80600,80600,0
|
|
20240513,180300,167646073600,80600,80600,80600,80600,0
|
|
20240513,180200,167646073600,80600,80600,80600,80600,0
|
|
20240513,180100,167646073600,80600,80600,80600,80600,0
|
|
20240513,180000,167646073600,80600,80600,80600,80600,0
|
|
20240513,175900,167646073600,80600,80600,80600,80600,0
|
|
20240513,175800,167646073600,80600,80600,80600,80600,0
|
|
20240513,175700,167646073600,80600,80600,80600,80600,0
|
|
20240513,175600,167646073600,80600,80600,80600,80600,0
|
|
20240513,175500,167646073600,80600,80600,80600,80600,0
|
|
20240513,175400,167646073600,80600,80600,80600,80600,0
|
|
20240513,175300,167646073600,80600,80600,80600,80600,0
|
|
20240513,175200,167646073600,80600,80600,80600,80600,15031
|
|
20240513,175100,167646073600,80600,80600,80600,80600,0
|
|
20240513,175000,167646073600,80600,80600,80600,80600,0
|
|
20240513,174900,167646073600,80600,80600,80600,80600,0
|
|
20240513,174800,167646073600,80600,80600,80600,80600,0
|
|
20240513,174700,167646073600,80600,80600,80600,80600,0
|
|
20240513,174600,167646073600,80600,80600,80600,80600,0
|
|
20240513,174500,167646073600,80600,80600,80600,80600,0
|
|
20240513,174400,167646073600,80600,80600,80600,80600,0
|
|
20240513,174300,167646073600,80600,80600,80600,80600,0
|
|
20240513,174200,167646073600,80600,80600,80600,80600,0
|
|
20240513,174100,167646073600,80600,80600,80600,80600,0
|
|
20240513,174000,167646073600,80600,80600,80600,80600,0
|
|
20240513,173900,167646073600,80600,80600,80600,80600,0
|
|
20240513,173800,167646073600,80600,80600,80600,80600,0
|
|
20240513,173700,167646073600,80600,80600,80600,80600,0
|
|
20240513,173600,167646073600,80600,80600,80600,80600,0
|
|
20240513,173500,167646073600,80600,80600,80600,80600,0
|
|
20240513,173400,167646073600,80600,80600,80600,80600,0
|
|
20240513,173300,167646073600,80600,80600,80600,80600,0
|
|
20240513,173200,167646073600,80600,80600,80600,80600,0
|
|
20240513,173100,167646073600,80600,80600,80600,80600,0
|
|
20240513,173000,167646073600,80600,80600,80600,80600,0
|
|
20240513,172900,167646073600,80600,80600,80600,80600,0
|
|
20240513,172800,167646073600,80600,80600,80600,80600,0
|
|
20240513,172700,167646073600,80600,80600,80600,80600,0
|
|
20240513,172600,167646073600,80600,80600,80600,80600,0
|
|
20240513,172500,167646073600,80600,80600,80600,80600,0
|
|
20240513,172400,167646073600,80600,80600,80600,80600,0
|
|
20240513,172300,167646073600,80600,80600,80600,80600,0
|
|
20240513,172200,167646073600,80600,80600,80600,80600,15031
|
|
20240513,172100,167646073600,80600,80600,80600,80600,0
|
|
20240513,172000,167646073600,80600,80600,80600,80600,0
|
|
20240513,171900,167646073600,80600,80600,80600,80600,0
|
|
20240513,171800,167646073600,80600,80600,80600,80600,0
|
|
20240513,171700,167646073600,80600,80600,80600,80600,0
|
|
20240513,171600,167646073600,80600,80600,80600,80600,0
|
|
20240513,171500,167646073600,80600,80600,80600,80600,0
|
|
20240513,171400,167646073600,80600,80600,80600,80600,0
|
|
20240513,171300,167646073600,80600,80600,80600,80600,0
|
|
20240513,171200,167646073600,80600,80600,80600,80600,0
|
|
20240513,171100,167646073600,80600,80600,80600,80600,0
|
|
20240513,171000,167646073600,80600,80600,80600,80600,0
|
|
20240513,170900,167646073600,80600,80600,80600,80600,0
|
|
20240513,170800,167646073600,80600,80600,80600,80600,0
|
|
20240513,170700,167646073600,80600,80600,80600,80600,0
|
|
20240513,170600,167646073600,80600,80600,80600,80600,0
|
|
20240513,170500,167646073600,80600,80600,80600,80600,0
|
|
20240513,170400,167646073600,80600,80600,80600,80600,0
|
|
20240513,170300,167646073600,80600,80600,80600,80600,0
|
|
20240513,170200,167646073600,80600,80600,80600,80600,0
|
|
20240513,170100,167646073600,80600,80600,80600,80600,0
|
|
20240513,170000,167646073600,80600,80600,80600,80600,0
|
|
20240513,165900,167646073600,80600,80600,80600,80600,0
|
|
20240513,165800,167646073600,80600,80600,80600,80600,0
|
|
20240513,165700,167646073600,80600,80600,80600,80600,0
|
|
20240513,165600,167646073600,80600,80600,80600,80600,0
|
|
20240513,165500,167646073600,80600,80600,80600,80600,0
|
|
20240513,165400,167646073600,80600,80600,80600,80600,0
|
|
20240513,165300,167646073600,80600,80600,80600,80600,0
|
|
20240513,165200,167646073600,80600,80600,80600,80600,15031
|
|
20240513,165100,167646073600,80600,80600,80600,80600,0
|
|
20240513,165000,167646073600,80600,80600,80600,80600,0
|
|
20240513,164900,167646073600,80600,80600,80600,80600,0
|
|
20240513,164800,167646073600,80600,80600,80600,80600,0
|
|
20240513,164700,167646073600,80600,80600,80600,80600,0
|
|
20240513,164600,167646073600,80600,80600,80600,80600,0
|
|
20240513,164500,167646073600,80600,80600,80600,80600,0
|
|
20240513,164400,167646073600,80600,80600,80600,80600,0
|
|
20240513,164300,167646073600,80600,80600,80600,80600,0
|
|
20240513,164200,167646073600,80600,80600,80600,80600,0
|
|
20240513,164100,167646073600,80600,80600,80600,80600,0
|
|
20240513,164000,167646073600,80600,80600,80600,80600,0
|
|
20240513,163900,167646073600,80600,80600,80600,80600,0
|
|
20240513,163800,167646073600,80600,80600,80600,80600,0
|
|
20240513,163700,167646073600,80600,80600,80600,80600,0
|
|
20240513,163600,167646073600,80600,80600,80600,80600,0
|
|
20240513,163500,167646073600,80600,80600,80600,80600,0
|
|
20240513,163400,167646073600,80600,80600,80600,80600,0
|
|
20240513,163300,167646073600,80600,80600,80600,80600,0
|
|
20240513,163200,167646073600,80600,80600,80600,80600,0
|
|
20240513,163100,167646073600,80600,80600,80600,80600,0
|
|
20240513,163000,167646073600,80600,80600,80600,80600,0
|
|
20240513,162900,167646073600,80600,80600,80600,80600,0
|
|
20240513,162800,167646073600,80600,80600,80600,80600,0
|
|
20240513,162700,167646073600,80600,80600,80600,80600,0
|
|
20240513,162600,167646073600,80600,80600,80600,80600,0
|
|
20240513,162500,167646073600,80600,80600,80600,80600,0
|
|
20240513,162400,167646073600,80600,80600,80600,80600,0
|
|
20240513,162300,167646073600,80600,80600,80600,80600,0
|
|
20240513,162200,167646073600,80600,80600,80600,80600,15031
|
|
20240513,162100,167646073600,80600,80600,80600,80600,0
|
|
20240513,162000,167646073600,80600,80600,80600,80600,0
|
|
20240513,161900,167646073600,80600,80600,80600,80600,0
|
|
20240513,161800,167646073600,80600,80600,80600,80600,0
|
|
20240513,161700,167646073600,80600,80600,80600,80600,0
|
|
20240513,161600,167646073600,80600,80600,80600,80600,0
|
|
20240513,161500,167646073600,80600,80600,80600,80600,0
|
|
20240513,161400,167646073600,80600,80600,80600,80600,0
|
|
20240513,161300,167646073600,80600,80600,80600,80600,0
|
|
20240513,161200,167646073600,80600,80600,80600,80600,0
|
|
20240513,161100,167646073600,80600,80600,80600,80600,0
|
|
20240513,161000,167646073600,80600,80600,80600,80600,0
|
|
20240513,160900,167646073600,80600,80600,80600,80600,0
|
|
20240513,160800,167646073600,80600,80600,80600,80600,0
|
|
20240513,160700,167646073600,80600,80600,80600,80600,0
|
|
20240513,160600,167646073600,80600,80600,80600,80600,0
|
|
20240513,160500,167646073600,80600,80600,80600,80600,0
|
|
20240513,160400,167646073600,80600,80600,80600,80600,0
|
|
20240513,160300,167646073600,80600,80600,80600,80600,0
|
|
20240513,160200,167646073600,80600,80600,80600,80600,0
|
|
20240513,160100,167646073600,80600,80600,80600,80600,0
|
|
20240513,160000,167646073600,80600,80600,80600,80600,0
|
|
20240513,155900,167646073600,80600,80600,80600,80600,0
|
|
20240513,155800,167646073600,80600,80600,80600,80600,0
|
|
20240513,155700,167646073600,80600,80600,80600,80600,0
|
|
20240513,155600,167646073600,80600,80600,80600,80600,0
|
|
20240513,155500,167646073600,80600,80600,80600,80600,0
|
|
20240513,155400,167646073600,80600,80600,80600,80600,0
|
|
20240513,155300,167646073600,80600,80600,80600,80600,0
|
|
20240513,155200,167646073600,80600,80600,80600,80600,15031
|
|
20240513,155100,167646073600,80600,80600,80600,80600,0
|
|
20240513,155000,167646073600,80600,80600,80600,80600,0
|
|
20240513,154900,167646073600,80600,80600,80600,80600,0
|
|
20240513,154800,167646073600,80600,80600,80600,80600,0
|
|
20240513,154700,167646073600,80600,80600,80600,80600,0
|
|
20240513,154600,167646073600,80600,80600,80600,80600,0
|
|
20240513,154500,167646073600,80600,80600,80600,80600,0
|
|
20240513,154400,167646073600,80600,80600,80600,80600,0
|
|
20240513,154300,167646073600,80600,80600,80600,80600,0
|
|
20240513,154200,167646073600,80600,80600,80600,80600,0
|
|
20240513,154100,167646073600,80600,80600,80600,80600,0
|
|
20240513,154000,167646073600,80600,80600,80600,80600,0
|
|
20240513,153900,167646073600,80600,80600,80600,80600,0
|
|
20240513,153800,167646073600,80600,80600,80600,80600,0
|
|
20240513,153700,167646073600,80600,80600,80600,80600,0
|
|
20240513,153600,167646073600,80600,80600,80600,80600,0
|
|
20240513,153500,167646073600,80600,80600,80600,80600,0
|
|
20240513,153400,167646073600,80600,80600,80600,80600,0
|
|
20240513,153300,167646073600,80600,80600,80600,80600,0
|
|
20240513,153200,167646073600,80600,80600,80600,80600,0
|
|
20240513,153100,167646073600,80600,80600,80600,80600,0
|
|
20240513,153000,167646073600,80600,80600,80600,80600,15031
|
|
20240513,152900,166434575000,80500,80500,80500,80500,0
|
|
20240513,152800,166434575000,80500,80500,80500,80500,0
|
|
20240513,152700,166434575000,80500,80500,80500,80500,0
|
|
20240513,152600,166434575000,80500,80500,80500,80500,0
|
|
20240513,152500,166434575000,80500,80500,80500,80500,0
|
|
20240513,152400,166434575000,80500,80500,80500,80500,0
|
|
20240513,152300,166434575000,80500,80500,80500,80500,0
|
|
20240513,152200,166434575000,80500,80500,80500,80500,0
|
|
20240513,152100,166434575000,80500,80500,80500,80500,0
|
|
20240513,152000,166434575000,80500,80500,80500,80500,0
|
|
20240513,151900,166434575000,80500,80500,80600,80100,3337
|
|
20240513,151800,166166611400,80500,80400,80600,80200,3865
|
|
20240513,151700,165855917000,80400,80800,80800,80400,2773
|
|
20240513,151600,165632551600,80800,81000,81000,80500,2525
|
|
20240513,151500,165428676600,81000,81000,81000,80900,1099
|
|
20240513,151400,165339674200,80900,81000,81100,80900,1740
|
|
20240513,151300,165198723100,81000,80900,81100,80900,1528
|
|
20240513,151200,165074959600,81000,80900,81100,80800,1860
|
|
20240513,151100,164924422700,80900,81200,81200,80800,2340
|
|
20240513,151000,164734772400,81100,80700,81200,80600,4844
|
|
20240513,150900,164343277000,80700,80800,80900,80600,1108
|
|
20240513,150800,164253852200,80700,80400,80800,80300,2899
|
|
20240513,150700,164020473700,80400,80700,80800,80400,1984
|
|
20240513,150600,163860753800,80600,80900,81000,80500,2173
|
|
20240513,150500,163685090000,80900,80800,81000,80700,944
|
|
20240513,150400,163608775600,80700,81000,81200,80700,1247
|
|
20240513,150300,163507839500,81100,81400,81400,81000,2144
|
|
20240513,150200,163333566600,81400,81300,81400,81200,840
|
|
20240513,150100,163265275800,81400,81300,81500,81200,1090
|
|
20240513,150000,163176583000,81300,81500,81500,81100,2820
|
|
20240513,145900,162947315600,81400,80900,81400,80900,1860
|
|
20240513,145800,162796064800,80900,80800,81200,80500,2884
|
|
20240513,145700,162563095400,80800,81000,81100,80800,1662
|
|
20240513,145600,162428638300,80900,81200,81200,80900,1738
|
|
20240513,145500,162287815600,81200,81200,81400,81100,2096
|
|
20240513,145400,162117546900,81100,81100,81300,81100,761
|
|
20240513,145300,162055736600,81100,81100,81200,81100,499
|
|
20240513,145200,162015245700,81000,81100,81300,81000,732
|
|
20240513,145100,161955894900,81000,81100,81500,80900,1295
|
|
20240513,145000,161850916000,81100,81400,81400,80900,2191
|
|
20240513,144900,161673299800,81400,81400,81700,81400,866
|
|
20240513,144800,161602733700,81400,81800,82000,81200,4191
|
|
20240513,144700,161260853800,81900,81900,82100,81700,4550
|
|
20240513,144600,160888245400,81800,82000,82100,81600,4188
|
|
20240513,144500,160545364200,81800,81400,82100,81400,6543
|
|
20240513,144400,160009958800,81700,81200,81700,80900,7434
|
|
20240513,144300,159405966800,81200,80600,81200,80500,5580
|
|
20240513,144200,158954267700,80500,80500,80500,80300,1113
|
|
20240513,144100,158864728200,80500,80500,80600,80400,749
|
|
20240513,144000,158804399900,80600,80600,80600,80300,2038
|
|
20240513,143900,158640421900,80600,80300,80700,80300,3060
|
|
20240513,143800,158393978400,80400,80200,80400,80200,763
|
|
20240513,143700,158332707500,80300,80100,80300,80000,557
|
|
20240513,143600,158288060900,80100,80100,80300,80100,1488
|
|
20240513,143500,158168792200,80100,79800,80100,79800,1816
|
|
20240513,143400,158023613000,79800,79600,79800,79500,264
|
|
20240513,143300,158002619100,79700,79600,79700,79300,1236
|
|
20240513,143200,157904373000,79600,79900,79900,79500,966
|
|
20240513,143100,157827455000,79900,79600,79900,79500,1200
|
|
20240513,143000,157731940800,79600,79900,79900,79200,2237
|
|
20240513,142900,157553977400,79900,80200,80200,79900,826
|
|
20240513,142800,157487890000,80200,80300,80400,80000,1381
|
|
20240513,142700,157377051000,80300,80400,80500,80200,804
|
|
20240513,142600,157312428900,80300,80300,80300,80100,637
|
|
20240513,142500,157261333800,80300,79700,80300,79600,3468
|
|
20240513,142400,156983921200,79700,79900,79900,79600,549
|
|
20240513,142300,156940114000,79900,80000,80100,79800,465
|
|
20240513,142200,156902945800,79900,79800,80000,79800,294
|
|
20240513,142100,156879463400,79800,80300,80300,79800,626
|
|
20240513,142000,156829295700,80300,79800,80300,79800,724
|
|
20240513,141900,156771274400,79800,79900,79900,79600,2046
|
|
20240513,141800,156608309700,79900,80300,80300,79900,776
|
|
20240513,141700,156546183200,80300,80300,80300,80200,636
|
|
20240513,141600,156495154000,80300,80500,80600,80300,1575
|
|
20240513,141500,156368425700,80400,80000,80500,80000,1222
|
|
20240513,141400,156270370900,80000,79900,80000,79800,451
|
|
20240513,141300,156234304100,79900,80100,80100,79800,1030
|
|
20240513,141200,156152022800,80100,80100,80200,79900,509
|
|
20240513,141100,156111282100,80100,79900,80100,79900,665
|
|
20240513,141000,156058136000,79900,80100,80200,79900,242
|
|
20240513,140900,156038761400,80000,79900,80100,79600,687
|
|
20240513,140800,155983854000,79600,79900,79900,79200,1983
|
|
20240513,140700,155826292200,79900,80000,80000,79900,409
|
|
20240513,140600,155793604100,79900,80300,80300,79900,1126
|
|
20240513,140500,155703297400,80300,80300,80400,80100,1913
|
|
20240513,140400,155549719800,80300,80400,80500,79700,1121
|
|
20240513,140300,155459866900,80200,79600,80400,79600,2530
|
|
20240513,140200,155257631500,79600,79600,79700,79500,530
|
|
20240513,140100,155215447600,79700,79800,79800,79600,485
|
|
20240513,140000,155176778600,79800,79500,79800,79500,1060
|
|
20240513,135900,155092318600,79500,79500,79800,79300,629
|
|
20240513,135800,155042227600,79200,79100,79800,79100,1023
|
|
20240513,135700,154960883900,79200,78800,79200,78800,1607
|
|
20240513,135600,154834018400,78800,79200,79400,78800,3323
|
|
20240513,135500,154571501200,79200,79300,79500,79100,1834
|
|
20240513,135400,154426249800,79200,79500,79600,79200,1328
|
|
20240513,135300,154320743800,79500,79700,79800,79500,781
|
|
20240513,135200,154258538500,79700,79400,79700,79200,1528
|
|
20240513,135100,154137161200,79300,79800,79900,79300,971
|
|
20240513,135000,154059870800,79900,79900,79900,79200,7532
|
|
20240513,134900,153461706600,80000,80200,80200,79900,1140
|
|
20240513,134800,153370519400,80100,79900,80400,79800,2040
|
|
20240513,134700,153207184100,80000,80100,80100,79700,2803
|
|
20240513,134600,152983121700,80100,80100,80500,79900,2442
|
|
20240513,134500,152787652400,80300,80400,80500,80100,2055
|
|
20240513,134400,152622662000,80500,80700,80800,80400,591
|
|
20240513,134300,152575042500,80800,80700,81000,80600,1665
|
|
20240513,134200,152440561500,80700,80300,80700,80300,938
|
|
20240513,134100,152365088900,80300,80500,80500,80100,1311
|
|
20240513,134000,152259830200,80600,80500,80800,80300,2046
|
|
20240513,133900,152095099900,80400,80200,80600,80200,1164
|
|
20240513,133800,152001551400,80200,80500,80500,80100,1544
|
|
20240513,133700,151877477000,80500,80400,80700,80200,1366
|
|
20240513,133600,151767738200,80600,81200,81300,80400,2501
|
|
20240513,133500,151565123800,81200,80600,81300,80000,3684
|
|
20240513,133400,151268500400,80600,80900,80900,80600,1559
|
|
20240513,133300,151142585000,80900,80800,80900,80700,860
|
|
20240513,133200,151073054700,80800,81000,81100,80700,3629
|
|
20240513,133100,150779457000,80900,80400,81000,80100,3433
|
|
20240513,133000,150502759300,80400,80000,80400,79900,1361
|
|
20240513,132900,150393564600,80100,80100,80200,79700,3174
|
|
20240513,132800,150139655700,80100,80000,80200,79800,1443
|
|
20240513,132700,150024215900,80000,79400,80100,79300,3748
|
|
20240513,132600,149725027100,79400,79000,79400,78900,765
|
|
20240513,132500,149664472000,78900,79100,79100,78900,1633
|
|
20240513,132400,149535485500,79100,79000,79500,78800,3730
|
|
20240513,132300,149240492600,79000,78900,79100,78300,4046
|
|
20240513,132200,148922075600,78700,79100,79200,78100,4202
|
|
20240513,132100,148591225300,79200,79800,79800,79000,3332
|
|
20240513,132000,148326835000,79700,80300,80400,79400,4530
|
|
20240513,131900,147965218700,80400,80500,80500,80300,1529
|
|
20240513,131800,147842280900,80400,80100,80500,79900,1296
|
|
20240513,131700,147738263200,80000,79900,80300,79900,2447
|
|
20240513,131600,147542393300,80000,79700,80000,79500,1388
|
|
20240513,131500,147431676300,79900,80700,80800,79800,2896
|
|
20240513,131400,147199433500,80600,79700,80800,79600,5222
|
|
20240513,131300,146781119800,79700,79600,79900,79500,2646
|
|
20240513,131200,146570158600,79400,78900,79600,78900,3792
|
|
20240513,131100,146269593300,78900,78800,78900,78600,1931
|
|
20240513,131000,146117532400,78700,78200,78900,78000,6997
|
|
20240513,130900,145568478200,78400,78500,78700,78000,6622
|
|
20240513,130800,145050368800,78400,78400,78800,78000,7374
|
|
20240513,130700,144473072000,78300,79600,79600,78300,10397
|
|
20240513,130600,143651160300,79600,80300,80500,79600,4239
|
|
20240513,130500,143312333900,80200,80500,80800,80200,1736
|
|
20240513,130400,143172737400,80400,80400,80900,80200,1899
|
|
20240513,130300,143019831800,80400,80600,80700,80200,2573
|
|
20240513,130200,142812809800,80600,80600,80800,80400,1567
|
|
20240513,130100,142686507900,80500,80600,80900,80400,4516
|
|
20240513,130000,142322461500,80500,79700,80600,79600,5778
|
|
20240513,125900,141859488400,79800,79100,79900,78500,12708
|
|
20240513,125800,140853904200,79100,79400,79900,79100,8509
|
|
20240513,125700,140177571900,79400,81200,81200,79300,20183
|
|
20240513,125600,138558058900,81300,81800,81800,81200,1920
|
|
20240513,125500,138401492700,81700,81700,82000,81600,2557
|
|
20240513,125400,138192458900,81600,81700,81900,81500,1359
|
|
20240513,125300,138081453600,81700,81700,81700,81500,783
|
|
20240513,125200,138017546800,81600,81600,81900,81600,1729
|
|
20240513,125100,137876280500,81600,81500,81800,81300,1117
|
|
20240513,125000,137785068200,81600,81200,81600,81000,5920
|
|
20240513,124900,137304121100,81200,81900,82000,81200,3772
|
|
20240513,124800,136996671800,82000,82300,82400,81800,1266
|
|
20240513,124700,136892791400,82400,82400,82400,82200,1039
|
|
20240513,124600,136807320600,82300,82600,82600,82300,603
|
|
20240513,124500,136757617800,82600,82300,82600,82300,506
|
|
20240513,124400,136715880000,82300,82700,82700,82300,1415
|
|
20240513,124300,136599148500,82800,82800,82800,82500,1117
|
|
20240513,124200,136506821500,82800,82900,83000,82700,1202
|
|
20240513,124100,136407296300,83000,82900,83000,82700,1974
|
|
20240513,124000,136243610500,82900,82400,83000,82300,3150
|
|
20240513,123900,135983128400,82400,82600,82700,82300,1534
|
|
20240513,123800,135856661800,82600,82800,82800,82500,2278
|
|
20240513,123700,135668233700,82800,82700,82900,82600,1508
|
|
20240513,123600,135543467300,82600,82000,82700,82000,6025
|
|
20240513,123500,135046903200,82000,81800,82200,81800,806
|
|
20240513,123400,134980871000,81900,81800,81900,81800,445
|
|
20240513,123300,134944452000,81900,82000,82100,81800,956
|
|
20240513,123200,134866179400,81900,82300,82300,81900,1219
|
|
20240513,123100,134766181600,82200,82100,82200,81900,1592
|
|
20240513,123000,134635676000,82000,81800,82200,81700,857
|
|
20240513,122900,134565558300,81800,82200,82400,81800,919
|
|
20240513,122800,134490154300,82200,82200,82400,82000,1762
|
|
20240513,122700,134345452900,82200,82300,82500,82200,1445
|
|
20240513,122600,134226501300,82400,82300,82500,82200,4236
|
|
20240513,122500,133877643700,82400,82200,82400,82100,958
|
|
20240513,122400,133798820500,82200,82000,82400,82000,2941
|
|
20240513,122300,133557032900,82100,81900,82200,81900,1573
|
|
20240513,122200,133427808600,82000,81800,82100,81700,2015
|
|
20240513,122100,133262805700,81800,81500,81900,81500,956
|
|
20240513,122000,133184651000,81500,81500,81800,81400,2946
|
|
20240513,121900,132944508500,81500,82000,82000,81500,6274
|
|
20240513,121800,132431835700,81900,82000,82100,81900,883
|
|
20240513,121700,132359470000,82100,82300,82500,82100,1349
|
|
20240513,121600,132248512000,82200,82400,82400,82200,313
|
|
20240513,121500,132222755800,82400,82100,82400,82100,528
|
|
20240513,121400,132179317800,82300,81900,82300,81900,1148
|
|
20240513,121300,132085092700,82000,82000,82100,81900,945
|
|
20240513,121200,132007659500,82000,81900,82100,81900,487
|
|
20240513,121100,131967728800,81900,82200,82200,81900,688
|
|
20240513,121000,131911306500,82100,82200,82300,81800,1748
|
|
20240513,120900,131768024900,82000,82000,82300,81900,1202
|
|
20240513,120800,131669474900,82000,82000,82200,81900,801
|
|
20240513,120700,131603814800,82000,82300,82400,82000,1712
|
|
20240513,120600,131463229900,82200,82300,82300,82000,1442
|
|
20240513,120500,131344776300,82200,82700,82700,82000,3635
|
|
20240513,120400,131045961200,82700,82700,82700,82500,1685
|
|
20240513,120300,130906807700,82600,83500,83500,82600,5940
|
|
20240513,120200,130412593300,83500,83000,83600,83000,6644
|
|
20240513,120100,129858357800,83100,82700,83100,82600,4527
|
|
20240513,120000,129483079700,82700,82500,82800,82300,1096
|
|
20240513,115900,129392580700,82400,82600,82800,82400,1360
|
|
20240513,115800,129280154800,82700,82600,82800,82500,1784
|
|
20240513,115700,129132651000,82700,82500,82700,82400,706
|
|
20240513,115600,129074350600,82600,82300,82600,82200,526
|
|
20240513,115500,129031024700,82200,82600,82700,82100,953
|
|
20240513,115400,128952567400,82700,82100,83000,82000,5204
|
|
20240513,115300,128522909400,82100,81700,82200,81700,1145
|
|
20240513,115200,128429124400,81700,81700,81800,81600,1589
|
|
20240513,115100,128299330200,81700,81600,82100,81600,3606
|
|
20240513,115000,128004167600,81600,81600,81800,81500,4176
|
|
20240513,114900,127663362400,81700,81900,82000,81500,6728
|
|
20240513,114800,127114037300,81900,82300,82400,81900,2518
|
|
20240513,114700,126907144200,82300,82000,82300,81800,2143
|
|
20240513,114600,126731283100,81900,82100,82200,81900,3912
|
|
20240513,114500,126410408700,82100,82300,82400,82100,3032
|
|
20240513,114400,126161221100,82300,82900,82900,82300,4742
|
|
20240513,114300,125769112300,83000,82900,83000,82800,964
|
|
20240513,114200,125689196300,82900,82900,83000,82800,2878
|
|
20240513,114100,125450666200,82900,82800,83100,82800,2010
|
|
20240513,114000,125284011400,83000,83000,83300,82800,1947
|
|
20240513,113900,125122455500,83000,83200,83300,82800,5153
|
|
20240513,113800,124694566200,83200,82700,83200,82700,4094
|
|
20240513,113700,124354776600,82700,82700,82800,82400,1874
|
|
20240513,113600,124199844300,82500,82200,82700,82100,4359
|
|
20240513,113500,123841509700,82200,82400,82400,82100,2088
|
|
20240513,113400,123669817700,82400,82500,82500,82100,4287
|
|
20240513,113300,123316904300,82400,82700,82700,82400,3596
|
|
20240513,113200,123020108000,82800,82900,83100,82700,2677
|
|
20240513,113100,122798264300,82900,82700,82900,82500,2624
|
|
20240513,113000,122581113100,82700,82800,83100,82600,3016
|
|
20240513,112900,122331426200,82800,82500,82900,82300,6599
|
|
20240513,112800,121786737300,82600,82900,83000,82100,12376
|
|
20240513,112700,120764834100,82900,83600,83800,82900,15096
|
|
20240513,112600,119508615800,83600,84300,84500,83500,17473
|
|
20240513,112500,118040734800,84300,83900,84300,83800,12258
|
|
20240513,112400,117009580500,83900,83400,84000,83400,7016
|
|
20240513,112300,116422854000,83400,83700,84100,83400,10081
|
|
20240513,112200,115578081800,83700,83600,83900,83500,5341
|
|
20240513,112100,115130650200,83600,84000,84300,83000,11909
|
|
20240513,112000,114134389100,84300,83900,84400,83700,25615
|
|
20240513,111900,111984067600,83800,83300,83900,83100,14677
|
|
20240513,111800,110757205400,83300,82600,83300,82200,6595
|
|
20240513,111700,110210262900,82500,82800,82900,82400,2772
|
|
20240513,111600,109981280300,82800,81700,83000,81600,10081
|
|
20240513,111500,109149104900,81700,82300,82400,81600,5923
|
|
20240513,111400,108663986100,82300,82200,82500,82000,2829
|
|
20240513,111300,108431117100,82200,82300,82400,82000,2662
|
|
20240513,111200,108212303300,82400,82700,82800,82300,5811
|
|
20240513,111100,107732613500,82800,82400,82800,81800,8241
|
|
20240513,111000,107056082400,82300,82300,82900,82100,5140
|
|
20240513,110900,106631509000,82300,81900,82500,81600,7424
|
|
20240513,110800,106021984600,81800,82200,82900,81800,10246
|
|
20240513,110700,105179916600,82200,83000,83000,82200,9914
|
|
20240513,110600,104361315300,82900,83400,83800,82700,17281
|
|
20240513,110500,102925837400,83700,82400,83900,82200,24224
|
|
20240513,110400,100907786800,82200,82100,82700,81300,17026
|
|
20240513,110300,99514688200,82400,82400,83100,82100,18554
|
|
20240513,110200,97980955500,82400,83200,83500,82200,25607
|
|
20240513,110100,95864844600,83200,81400,83300,81300,32145
|
|
20240513,110000,93211466200,81400,81300,82200,80500,24834
|
|
20240513,105900,91183289000,81200,80600,81400,80500,12962
|
|
20240513,105800,90132330600,80500,79600,80600,79600,8221
|
|
20240513,105700,89472909400,79500,79900,80000,79000,13046
|
|
20240513,105600,88434538400,80000,80800,80900,79900,17754
|
|
20240513,105500,87009224400,80900,80700,81200,80100,17927
|
|
20240513,105400,85562632300,80700,79900,81400,79600,51387
|
|
20240513,105300,81420862200,80000,78800,80000,78800,17973
|
|
20240513,105200,79990212000,78800,78900,78900,78700,604
|
|
20240513,105100,79942622400,78900,78500,79100,78500,5282
|
|
20240513,105000,79526269500,78400,78800,78800,78400,1256
|
|
20240513,104900,79427652000,78700,78800,79000,78600,3217
|
|
20240513,104800,79174007300,78700,78600,78800,78500,2390
|
|
20240513,104700,78985907300,78500,78700,78800,78300,3573
|
|
20240513,104600,78705341900,78700,77900,78700,77800,8985
|
|
20240513,104500,78001672600,78000,77800,78000,77800,727
|
|
20240513,104400,77945057800,77900,77900,77900,77700,998
|
|
20240513,104300,77867376900,77900,77700,78000,77600,1412
|
|
20240513,104200,77757511100,77700,77300,77800,77300,1682
|
|
20240513,104100,77627175400,77400,77200,77500,77200,671
|
|
20240513,104000,77575237200,77500,77300,77500,77000,3533
|
|
20240513,103900,77302801000,77400,77600,77700,77000,7711
|
|
20240513,103800,76706700000,77600,77600,77800,77600,3007
|
|
20240513,103700,76473263800,77600,78000,78100,77600,4318
|
|
20240513,103600,76137202700,78000,78200,78300,78000,720
|
|
20240513,103500,76080983200,78100,78400,78500,78100,1750
|
|
20240513,103400,75943962100,78500,77900,78600,77800,2268
|
|
20240513,103300,75766457600,77800,78100,78100,77800,2510
|
|
20240513,103200,75571005900,78000,78300,78300,78000,1323
|
|
20240513,103100,75467686900,78300,78000,78400,77900,1385
|
|
20240513,103000,75359539500,78000,78000,78000,77800,2233
|
|
20240513,102900,75185628700,78000,78200,78600,78000,3690
|
|
20240513,102800,74896524700,78300,78000,78500,77800,2306
|
|
20240513,102700,74716755800,78000,77900,78000,77800,1041
|
|
20240513,102600,74635677500,77800,78300,78400,77800,4087
|
|
20240513,102500,74316481400,78200,78300,78500,78100,1251
|
|
20240513,102400,74218514200,78300,78000,78400,77900,1973
|
|
20240513,102300,74064624600,77900,78400,78400,77900,2934
|
|
20240513,102200,73835429900,78500,78500,78600,78200,1864
|
|
20240513,102100,73689265700,78300,77600,78500,77600,1951
|
|
20240513,102000,73536858900,77600,77700,78000,77600,2625
|
|
20240513,101900,73332905800,77700,78100,78300,77700,3040
|
|
20240513,101800,73095953000,78000,77700,78200,77600,2718
|
|
20240513,101700,72884524700,77700,78100,78200,77600,6040
|
|
20240513,101600,72413769600,78100,77600,78200,77500,4680
|
|
20240513,101500,72049035000,77900,78200,78200,77500,8658
|
|
20240513,101400,71375886600,78100,78400,78800,78100,5681
|
|
20240513,101300,70930850500,78300,79300,79400,78100,14876
|
|
20240513,101200,69760357600,79300,79200,79800,79100,7338
|
|
20240513,101100,69177542100,79200,78900,79600,78800,11190
|
|
20240513,101000,68290337200,78900,79800,79800,78800,14861
|
|
20240513,100900,67107951100,79800,79800,79800,79800,0
|
|
20240513,100800,67107951100,79800,78700,79800,78600,58419
|
|
20240513,100700,62483135800,78800,78900,79000,78700,6171
|
|
20240513,100600,61996257900,79000,78700,79000,78500,6356
|
|
20240513,100500,61494578800,78700,78900,79000,78600,12965
|
|
20240513,100400,60471741100,78900,78300,79000,78200,4618
|
|
20240513,100300,60108038800,78200,78400,78400,78000,5031
|
|
20240513,100200,59714732300,78300,78700,78900,78000,4400
|
|
20240513,100100,59369694400,78900,78800,79000,78700,30167
|
|
20240513,100000,56988322100,78700,78600,78900,78500,13023
|
|
20240513,095900,55961942200,78600,78500,78700,78200,13346
|
|
20240513,095800,54913800900,78600,76900,78800,76900,15970
|
|
20240513,095700,53662087300,76900,77000,77500,76800,2955
|
|
20240513,095600,53434208900,76800,77600,77600,76800,10025
|
|
20240513,095500,52659799600,77500,77700,77900,77500,3591
|
|
20240513,095400,52381160900,77700,77900,77900,77500,4907
|
|
20240513,095300,51999967000,77700,78100,78200,77600,3754
|
|
20240513,095200,51707425400,78200,77700,78600,77700,9365
|
|
20240513,095100,50974272300,78000,77500,78000,77400,3400
|
|
20240513,095000,50710486100,77600,78000,78200,77400,7769
|
|
20240513,094900,50105626100,78100,78100,78200,77800,6168
|
|
20240513,094800,49624976000,78100,77800,78300,77800,8029
|
|
20240513,094700,48998007900,77800,77800,78400,77300,13219
|
|
20240513,094600,47967557200,77900,77400,78000,77200,7189
|
|
20240513,094500,47408376200,77400,77200,77500,76800,3894
|
|
20240513,094400,47107780900,77300,77200,77600,77100,1567
|
|
20240513,094300,46986519700,77200,77500,77600,77100,2484
|
|
20240513,094200,46794555600,77500,77500,78000,77300,9551
|
|
20240513,094100,46052635500,77600,77000,77900,77000,12306
|
|
20240513,094000,45098039800,77000,77100,77300,76900,3850
|
|
20240513,093900,44800890500,77100,76500,77200,76200,4631
|
|
20240513,093800,44445650500,76500,76600,76600,76300,2017
|
|
20240513,093700,44291514500,76600,76500,76800,76300,1186
|
|
20240513,093600,44200709400,76500,76000,76600,76000,1007
|
|
20240513,093500,44123801300,76000,75800,76400,75700,2896
|
|
20240513,093400,43903595400,75800,76500,76500,75700,3734
|
|
20240513,093300,43619864200,76400,77100,77200,76400,4797
|
|
20240513,093200,43251333700,77000,77200,77600,76900,8106
|
|
20240513,093100,42624849700,77200,76600,77700,76400,10546
|
|
20240513,093000,41811451400,76600,76000,76600,75700,2407
|
|
20240513,092900,41628157600,76400,75800,76400,75700,3850
|
|
20240513,092800,41335539800,75800,75900,75900,75300,7546
|
|
20240513,092700,40765297100,75900,76400,76600,75900,2239
|
|
20240513,092600,40594754100,76600,76800,76900,76400,2434
|
|
20240513,092500,40407887100,76800,76300,77000,76200,4732
|
|
20240513,092400,40045618800,76400,75800,76400,75800,2977
|
|
20240513,092300,39819370300,75900,76400,76500,75700,7117
|
|
20240513,092200,39278107300,76400,76500,77100,76400,7673
|
|
20240513,092100,38690120800,76700,76800,77200,76100,11410
|
|
20240513,092000,37817720100,76800,76300,77300,76000,5095
|
|
20240513,091900,37427342700,76200,77300,77400,75600,15503
|
|
20240513,091800,36243010100,77400,77800,78000,77200,8889
|
|
20240513,091700,35554292400,77800,77800,78900,77700,33634
|
|
20240513,091600,32921833900,77800,77700,77800,76400,11980
|
|
20240513,091500,31997815600,77700,77000,78000,77000,27064
|
|
20240513,091400,29894309400,77000,76700,77500,76700,16609
|
|
20240513,091300,28612209600,76800,75800,76900,75400,9316
|
|
20240513,091200,27903287900,75800,76000,76500,75000,14494
|
|
20240513,091100,26808393200,75700,76300,76400,74700,22762
|
|
20240513,091000,25088857900,76400,76800,77000,75000,21529
|
|
20240513,090900,23450393600,76800,76900,78300,76000,62137
|
|
20240513,090800,18639895300,76800,74700,77100,74400,44731
|
|
20240513,090700,15238304400,74700,73300,74800,73100,11112
|
|
20240513,090600,14416350000,73100,74000,74300,73100,17463
|
|
20240513,090500,13125868600,74200,73200,74800,73200,14890
|
|
20240513,090400,12024561000,73200,74600,74600,72100,26818
|
|
20240513,090300,10051683100,74300,74000,76400,73800,54092
|
|
20240513,090200,5994687800,73900,72200,73900,71800,26826
|
|
20240513,090100,4031384900,72400,73000,73400,71800,16066
|
|
20240513,090000,2866204400,73100,72600,73700,71500,39436
|