595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,185200,78662026600,71600,71600,71600,71600,21200
|
|
20240514,185100,78662026600,71600,71600,71600,71600,0
|
|
20240514,185000,78662026600,71600,71600,71600,71600,0
|
|
20240514,184900,78662026600,71600,71600,71600,71600,0
|
|
20240514,184800,78662026600,71600,71600,71600,71600,0
|
|
20240514,184700,78662026600,71600,71600,71600,71600,0
|
|
20240514,184600,78662026600,71600,71600,71600,71600,0
|
|
20240514,184500,78662026600,71600,71600,71600,71600,0
|
|
20240514,184400,78662026600,71600,71600,71600,71600,0
|
|
20240514,184300,78662026600,71600,71600,71600,71600,0
|
|
20240514,184200,78662026600,71600,71600,71600,71600,0
|
|
20240514,184100,78662026600,71600,71600,71600,71600,0
|
|
20240514,184000,78662026600,71600,71600,71600,71600,0
|
|
20240514,183900,78662026600,71600,71600,71600,71600,0
|
|
20240514,183800,78662026600,71600,71600,71600,71600,0
|
|
20240514,183700,78662026600,71600,71600,71600,71600,0
|
|
20240514,183600,78662026600,71600,71600,71600,71600,0
|
|
20240514,183500,78662026600,71600,71600,71600,71600,0
|
|
20240514,183400,78662026600,71600,71600,71600,71600,0
|
|
20240514,183300,78662026600,71600,71600,71600,71600,0
|
|
20240514,183200,78662026600,71600,71600,71600,71600,0
|
|
20240514,183100,78662026600,71600,71600,71600,71600,0
|
|
20240514,183000,78662026600,71600,71600,71600,71600,0
|
|
20240514,182900,78662026600,71600,71600,71600,71600,0
|
|
20240514,182800,78662026600,71600,71600,71600,71600,0
|
|
20240514,182700,78662026600,71600,71600,71600,71600,0
|
|
20240514,182600,78662026600,71600,71600,71600,71600,0
|
|
20240514,182500,78662026600,71600,71600,71600,71600,0
|
|
20240514,182400,78662026600,71600,71600,71600,71600,0
|
|
20240514,182300,78662026600,71600,71600,71600,71600,0
|
|
20240514,182200,78662026600,71600,71600,71600,71600,21200
|
|
20240514,182100,78662026600,71600,71600,71600,71600,0
|
|
20240514,182000,78662026600,71600,71600,71600,71600,0
|
|
20240514,181900,78662026600,71600,71600,71600,71600,0
|
|
20240514,181800,78662026600,71600,71600,71600,71600,0
|
|
20240514,181700,78662026600,71600,71600,71600,71600,0
|
|
20240514,181600,78662026600,71600,71600,71600,71600,0
|
|
20240514,181500,78662026600,71600,71600,71600,71600,0
|
|
20240514,181400,78662026600,71600,71600,71600,71600,0
|
|
20240514,181300,78662026600,71600,71600,71600,71600,0
|
|
20240514,181200,78662026600,71600,71600,71600,71600,0
|
|
20240514,181100,78662026600,71600,71600,71600,71600,0
|
|
20240514,181000,78662026600,71600,71600,71600,71600,0
|
|
20240514,180900,78662026600,71600,71600,71600,71600,0
|
|
20240514,180800,78662026600,71600,71600,71600,71600,0
|
|
20240514,180700,78662026600,71600,71600,71600,71600,0
|
|
20240514,180600,78662026600,71600,71600,71600,71600,0
|
|
20240514,180500,78662026600,71600,71600,71600,71600,0
|
|
20240514,180400,78662026600,71600,71600,71600,71600,0
|
|
20240514,180300,78662026600,71600,71600,71600,71600,0
|
|
20240514,180200,78662026600,71600,71600,71600,71600,0
|
|
20240514,180100,78662026600,71600,71600,71600,71600,0
|
|
20240514,180000,78662026600,71600,71600,71600,71600,0
|
|
20240514,175900,78662026600,71600,71600,71600,71600,0
|
|
20240514,175800,78662026600,71600,71600,71600,71600,0
|
|
20240514,175700,78662026600,71600,71600,71600,71600,0
|
|
20240514,175600,78662026600,71600,71600,71600,71600,0
|
|
20240514,175500,78662026600,71600,71600,71600,71600,0
|
|
20240514,175400,78662026600,71600,71600,71600,71600,0
|
|
20240514,175300,78662026600,71600,71600,71600,71600,0
|
|
20240514,175200,78662026600,71600,71600,71600,71600,21200
|
|
20240514,175100,78662026600,71600,71600,71600,71600,0
|
|
20240514,175000,78662026600,71600,71600,71600,71600,0
|
|
20240514,174900,78662026600,71600,71600,71600,71600,0
|
|
20240514,174800,78662026600,71600,71600,71600,71600,0
|
|
20240514,174700,78662026600,71600,71600,71600,71600,0
|
|
20240514,174600,78662026600,71600,71600,71600,71600,0
|
|
20240514,174500,78662026600,71600,71600,71600,71600,0
|
|
20240514,174400,78662026600,71600,71600,71600,71600,0
|
|
20240514,174300,78662026600,71600,71600,71600,71600,0
|
|
20240514,174200,78662026600,71600,71600,71600,71600,0
|
|
20240514,174100,78662026600,71600,71600,71600,71600,0
|
|
20240514,174000,78662026600,71600,71600,71600,71600,0
|
|
20240514,173900,78662026600,71600,71600,71600,71600,0
|
|
20240514,173800,78662026600,71600,71600,71600,71600,0
|
|
20240514,173700,78662026600,71600,71600,71600,71600,0
|
|
20240514,173600,78662026600,71600,71600,71600,71600,0
|
|
20240514,173500,78662026600,71600,71600,71600,71600,0
|
|
20240514,173400,78662026600,71600,71600,71600,71600,0
|
|
20240514,173300,78662026600,71600,71600,71600,71600,0
|
|
20240514,173200,78662026600,71600,71600,71600,71600,0
|
|
20240514,173100,78662026600,71600,71600,71600,71600,0
|
|
20240514,173000,78662026600,71600,71600,71600,71600,0
|
|
20240514,172900,78662026600,71600,71600,71600,71600,0
|
|
20240514,172800,78662026600,71600,71600,71600,71600,0
|
|
20240514,172700,78662026600,71600,71600,71600,71600,0
|
|
20240514,172600,78662026600,71600,71600,71600,71600,0
|
|
20240514,172500,78662026600,71600,71600,71600,71600,0
|
|
20240514,172400,78662026600,71600,71600,71600,71600,0
|
|
20240514,172300,78662026600,71600,71600,71600,71600,0
|
|
20240514,172200,78662026600,71600,71600,71600,71600,21200
|
|
20240514,172100,78662026600,71600,71600,71600,71600,0
|
|
20240514,172000,78662026600,71600,71600,71600,71600,0
|
|
20240514,171900,78662026600,71600,71600,71600,71600,0
|
|
20240514,171800,78662026600,71600,71600,71600,71600,0
|
|
20240514,171700,78662026600,71600,71600,71600,71600,0
|
|
20240514,171600,78662026600,71600,71600,71600,71600,0
|
|
20240514,171500,78662026600,71600,71600,71600,71600,0
|
|
20240514,171400,78662026600,71600,71600,71600,71600,0
|
|
20240514,171300,78662026600,71600,71600,71600,71600,0
|
|
20240514,171200,78662026600,71600,71600,71600,71600,0
|
|
20240514,171100,78662026600,71600,71600,71600,71600,0
|
|
20240514,171000,78662026600,71600,71600,71600,71600,0
|
|
20240514,170900,78662026600,71600,71600,71600,71600,0
|
|
20240514,170800,78662026600,71600,71600,71600,71600,0
|
|
20240514,170700,78662026600,71600,71600,71600,71600,0
|
|
20240514,170600,78662026600,71600,71600,71600,71600,0
|
|
20240514,170500,78662026600,71600,71600,71600,71600,0
|
|
20240514,170400,78662026600,71600,71600,71600,71600,0
|
|
20240514,170300,78662026600,71600,71600,71600,71600,0
|
|
20240514,170200,78662026600,71600,71600,71600,71600,0
|
|
20240514,170100,78662026600,71600,71600,71600,71600,0
|
|
20240514,170000,78662026600,71600,71600,71600,71600,0
|
|
20240514,165900,78662026600,71600,71600,71600,71600,0
|
|
20240514,165800,78662026600,71600,71600,71600,71600,0
|
|
20240514,165700,78662026600,71600,71600,71600,71600,0
|
|
20240514,165600,78662026600,71600,71600,71600,71600,0
|
|
20240514,165500,78662026600,71600,71600,71600,71600,0
|
|
20240514,165400,78662026600,71600,71600,71600,71600,0
|
|
20240514,165300,78662026600,71600,71600,71600,71600,0
|
|
20240514,165200,78662026600,71600,71600,71600,71600,21200
|
|
20240514,165100,78662026600,71600,71600,71600,71600,0
|
|
20240514,165000,78662026600,71600,71600,71600,71600,0
|
|
20240514,164900,78662026600,71600,71600,71600,71600,0
|
|
20240514,164800,78662026600,71600,71600,71600,71600,0
|
|
20240514,164700,78662026600,71600,71600,71600,71600,0
|
|
20240514,164600,78662026600,71600,71600,71600,71600,0
|
|
20240514,164500,78662026600,71600,71600,71600,71600,0
|
|
20240514,164400,78662026600,71600,71600,71600,71600,0
|
|
20240514,164300,78662026600,71600,71600,71600,71600,0
|
|
20240514,164200,78662026600,71600,71600,71600,71600,0
|
|
20240514,164100,78662026600,71600,71600,71600,71600,0
|
|
20240514,164000,78662026600,71600,71600,71600,71600,0
|
|
20240514,163900,78662026600,71600,71600,71600,71600,0
|
|
20240514,163800,78662026600,71600,71600,71600,71600,0
|
|
20240514,163700,78662026600,71600,71600,71600,71600,0
|
|
20240514,163600,78662026600,71600,71600,71600,71600,0
|
|
20240514,163500,78662026600,71600,71600,71600,71600,0
|
|
20240514,163400,78662026600,71600,71600,71600,71600,0
|
|
20240514,163300,78662026600,71600,71600,71600,71600,0
|
|
20240514,163200,78662026600,71600,71600,71600,71600,0
|
|
20240514,163100,78662026600,71600,71600,71600,71600,0
|
|
20240514,163000,78662026600,71600,71600,71600,71600,0
|
|
20240514,162900,78662026600,71600,71600,71600,71600,0
|
|
20240514,162800,78662026600,71600,71600,71600,71600,0
|
|
20240514,162700,78662026600,71600,71600,71600,71600,0
|
|
20240514,162600,78662026600,71600,71600,71600,71600,0
|
|
20240514,162500,78662026600,71600,71600,71600,71600,0
|
|
20240514,162400,78662026600,71600,71600,71600,71600,0
|
|
20240514,162300,78662026600,71600,71600,71600,71600,0
|
|
20240514,162200,78662026600,71600,71600,71600,71600,21200
|
|
20240514,162100,78662026600,71600,71600,71600,71600,0
|
|
20240514,162000,78662026600,71600,71600,71600,71600,0
|
|
20240514,161900,78662026600,71600,71600,71600,71600,0
|
|
20240514,161800,78662026600,71600,71600,71600,71600,0
|
|
20240514,161700,78662026600,71600,71600,71600,71600,0
|
|
20240514,161600,78662026600,71600,71600,71600,71600,0
|
|
20240514,161500,78662026600,71600,71600,71600,71600,0
|
|
20240514,161400,78662026600,71600,71600,71600,71600,0
|
|
20240514,161300,78662026600,71600,71600,71600,71600,0
|
|
20240514,161200,78662026600,71600,71600,71600,71600,0
|
|
20240514,161100,78662026600,71600,71600,71600,71600,0
|
|
20240514,161000,78662026600,71600,71600,71600,71600,0
|
|
20240514,160900,78662026600,71600,71600,71600,71600,0
|
|
20240514,160800,78662026600,71600,71600,71600,71600,0
|
|
20240514,160700,78662026600,71600,71600,71600,71600,0
|
|
20240514,160600,78662026600,71600,71600,71600,71600,0
|
|
20240514,160500,78662026600,71600,71600,71600,71600,0
|
|
20240514,160400,78662026600,71600,71600,71600,71600,0
|
|
20240514,160300,78662026600,71600,71600,71600,71600,0
|
|
20240514,160200,78662026600,71600,71600,71600,71600,0
|
|
20240514,160100,78662026600,71600,71600,71600,71600,0
|
|
20240514,160000,78662026600,71600,71600,71600,71600,0
|
|
20240514,155900,78662026600,71600,71600,71600,71600,0
|
|
20240514,155800,78662026600,71600,71600,71600,71600,0
|
|
20240514,155700,78662026600,71600,71600,71600,71600,0
|
|
20240514,155600,78662026600,71600,71600,71600,71600,0
|
|
20240514,155500,78662026600,71600,71600,71600,71600,0
|
|
20240514,155400,78662026600,71600,71600,71600,71600,0
|
|
20240514,155300,78662026600,71600,71600,71600,71600,0
|
|
20240514,155200,78662026600,71600,71600,71600,71600,21200
|
|
20240514,155100,78662026600,71600,71600,71600,71600,0
|
|
20240514,155000,78662026600,71600,71600,71600,71600,0
|
|
20240514,154900,78662026600,71600,71600,71600,71600,0
|
|
20240514,154800,78662026600,71600,71600,71600,71600,0
|
|
20240514,154700,78662026600,71600,71600,71600,71600,0
|
|
20240514,154600,78662026600,71600,71600,71600,71600,0
|
|
20240514,154500,78662026600,71600,71600,71600,71600,0
|
|
20240514,154400,78662026600,71600,71600,71600,71600,0
|
|
20240514,154300,78662026600,71600,71600,71600,71600,0
|
|
20240514,154200,78662026600,71600,71600,71600,71600,0
|
|
20240514,154100,78662026600,71600,71600,71600,71600,0
|
|
20240514,154000,78662026600,71600,71600,71600,71600,0
|
|
20240514,153900,78662026600,71600,71600,71600,71600,0
|
|
20240514,153800,78662026600,71600,71600,71600,71600,0
|
|
20240514,153700,78662026600,71600,71600,71600,71600,0
|
|
20240514,153600,78662026600,71600,71600,71600,71600,0
|
|
20240514,153500,78662026600,71600,71600,71600,71600,0
|
|
20240514,153400,78662026600,71600,71600,71600,71600,0
|
|
20240514,153300,78662026600,71600,71600,71600,71600,0
|
|
20240514,153200,78662026600,71600,71600,71600,71600,0
|
|
20240514,153100,78662026600,71600,71600,71600,71600,0
|
|
20240514,153000,78662026600,71600,71600,71600,71600,21200
|
|
20240514,152900,77144106600,71600,71600,71600,71600,0
|
|
20240514,152800,77144106600,71600,71600,71600,71600,0
|
|
20240514,152700,77144106600,71600,71600,71600,71600,0
|
|
20240514,152600,77144106600,71600,71600,71600,71600,0
|
|
20240514,152500,77144106600,71600,71600,71600,71600,0
|
|
20240514,152400,77144106600,71600,71600,71600,71600,0
|
|
20240514,152300,77144106600,71600,71600,71600,71600,0
|
|
20240514,152200,77144106600,71600,71600,71600,71600,0
|
|
20240514,152100,77144106600,71600,71600,71600,71600,0
|
|
20240514,152000,77144106600,71600,71600,71600,71600,0
|
|
20240514,151900,77144106600,71600,71500,71600,71500,2697
|
|
20240514,151800,76951066300,71500,71600,71800,71500,4994
|
|
20240514,151700,76593224200,71600,71800,71800,71400,7802
|
|
20240514,151600,76034778900,71700,71500,71800,71500,4330
|
|
20240514,151500,75724412900,71600,71600,71700,71400,5848
|
|
20240514,151400,75306154700,71600,71400,71600,71400,5142
|
|
20240514,151300,74938566100,71400,71000,71400,71000,3757
|
|
20240514,151200,74671040600,71000,71300,71300,70800,3444
|
|
20240514,151100,74426276200,71200,71100,71300,71100,979
|
|
20240514,151000,74356557600,71200,71100,71200,71000,821
|
|
20240514,150900,74298158700,71100,70900,71200,70800,3352
|
|
20240514,150800,74059861200,70800,70800,71000,70800,2568
|
|
20240514,150700,73877773400,70800,70800,70900,70800,696
|
|
20240514,150600,73828452400,70900,70800,71000,70800,781
|
|
20240514,150500,73773086400,70900,71000,71100,70800,1216
|
|
20240514,150400,73686801600,71000,70800,71100,70800,1341
|
|
20240514,150300,73591569700,70800,70900,71000,70700,1077
|
|
20240514,150200,73515234500,70800,70800,71000,70700,1249
|
|
20240514,150100,73426760300,70800,70800,70900,70700,950
|
|
20240514,150000,73359506100,70800,70900,70900,70800,714
|
|
20240514,145900,73308938100,70800,70900,71000,70800,1042
|
|
20240514,145800,73235057800,70900,70800,71000,70800,505
|
|
20240514,145700,73199260900,70900,71100,71100,70700,1439
|
|
20240514,145600,73097292400,71000,71100,71200,70900,4122
|
|
20240514,145500,72804532300,71000,71100,71100,71000,946
|
|
20240514,145400,72737290900,71100,71100,71200,71000,729
|
|
20240514,145300,72685486400,71100,70800,71200,70800,4354
|
|
20240514,145200,72376131500,70800,70700,70900,70700,1250
|
|
20240514,145100,72287599600,70800,70700,70900,70700,883
|
|
20240514,145000,72225110300,70700,70500,70900,70400,1041
|
|
20240514,144900,72151553300,70500,70400,70600,70300,1097
|
|
20240514,144800,72074276100,70400,70600,70700,70300,1595
|
|
20240514,144700,71961806600,70600,70900,70900,70500,3902
|
|
20240514,144600,71686001100,70900,70900,70900,70800,615
|
|
20240514,144500,71642444300,70800,70900,70900,70800,770
|
|
20240514,144400,71587912600,70900,70800,70900,70700,910
|
|
20240514,144300,71523539200,70700,70900,71000,70700,1843
|
|
20240514,144200,71392944000,70900,71100,71100,70900,2598
|
|
20240514,144100,71208481300,71100,70900,71100,70900,672
|
|
20240514,144000,71160781600,70900,70800,70900,70600,861
|
|
20240514,143900,71099867100,70700,71100,71200,70700,7037
|
|
20240514,143800,70601026300,71100,71200,71200,71100,1794
|
|
20240514,143700,70473331000,71100,70800,71100,70800,2181
|
|
20240514,143600,70318412900,70800,70900,71000,70800,1026
|
|
20240514,143500,70245678400,71000,70700,71000,70600,2307
|
|
20240514,143400,70082106200,70800,70900,71000,70600,2119
|
|
20240514,143300,69931987400,70900,70800,71100,70700,3843
|
|
20240514,143200,69659456800,70800,70500,70900,70400,2059
|
|
20240514,143100,69513829900,70500,70500,70600,70400,1626
|
|
20240514,143000,69399246200,70500,70500,70600,70500,542
|
|
20240514,142900,69361031600,70500,70400,70700,70400,937
|
|
20240514,142800,69294975200,70400,70500,70700,70300,2607
|
|
20240514,142700,69111008300,70500,70600,70800,70500,1619
|
|
20240514,142600,68996617000,70700,70700,70800,70600,1419
|
|
20240514,142500,68896268100,70700,70700,70900,70500,2653
|
|
20240514,142400,68708612100,70700,70200,70900,70200,3555
|
|
20240514,142300,68457070200,70300,70300,70300,70100,1607
|
|
20240514,142200,68344168300,70300,70400,70500,70300,2292
|
|
20240514,142100,68182912700,70400,70700,70900,70300,6275
|
|
20240514,142000,67739491600,70800,70200,70800,70200,11811
|
|
20240514,141900,66904964900,70300,69800,70300,69800,3859
|
|
20240514,141800,66634437500,69900,69900,69900,69700,2564
|
|
20240514,141700,66455461900,69900,69900,70100,69800,7429
|
|
20240514,141600,65935896400,70000,69800,70000,69700,5294
|
|
20240514,141500,65565903900,69800,69400,69900,69300,3378
|
|
20240514,141400,65330654800,69500,69400,69500,69100,1524
|
|
20240514,141300,65225027100,69400,69100,69400,69100,1170
|
|
20240514,141200,65143942900,69200,69300,69400,69100,1143
|
|
20240514,141100,65064782600,69300,69000,69300,69000,1354
|
|
20240514,141000,64971169700,69000,69300,69300,68900,1755
|
|
20240514,140900,64849911600,69300,69100,69300,69100,712
|
|
20240514,140800,64800623200,69300,69100,69300,69000,1559
|
|
20240514,140700,64692779200,69100,69100,69100,68800,914
|
|
20240514,140600,64629726000,69000,69100,69100,69000,808
|
|
20240514,140500,64573943800,69000,68800,69400,68500,8369
|
|
20240514,140400,63998157500,68800,69000,69000,68300,3637
|
|
20240514,140300,63748378500,69000,68900,69100,68600,1790
|
|
20240514,140200,63625207100,68800,68900,69200,68800,2036
|
|
20240514,140100,63484961800,68700,69200,69300,68700,2840
|
|
20240514,140000,63289246300,69100,69500,69500,68900,2423
|
|
20240514,135900,63121592200,69500,69100,69500,69000,2742
|
|
20240514,135800,62931452900,69100,69000,69500,68900,3696
|
|
20240514,135700,62675799000,69000,69000,69400,68800,3810
|
|
20240514,135600,62412728000,69100,68800,69900,68700,11095
|
|
20240514,135500,61644451500,68700,68800,68800,68500,1731
|
|
20240514,135400,61525494700,68800,68700,68800,68600,3044
|
|
20240514,135300,61316433500,68700,68300,68700,68300,1792
|
|
20240514,135200,61193667500,68400,68100,68400,68000,2744
|
|
20240514,135100,61006535500,68200,68100,68200,67600,10623
|
|
20240514,135000,60285088500,68100,68200,68300,68100,2460
|
|
20240514,134900,60117451500,68200,68200,68300,68100,2518
|
|
20240514,134800,59945766200,68200,68200,68400,68000,8543
|
|
20240514,134700,59363593400,68200,68500,68500,68200,4662
|
|
20240514,134600,59045207800,68600,68500,68800,68400,1688
|
|
20240514,134500,58929469700,68500,68500,68700,68300,2200
|
|
20240514,134400,58778866100,68400,68600,68800,68400,1538
|
|
20240514,134300,58673399500,68600,68400,68600,68300,3805
|
|
20240514,134200,58413130500,68400,68900,69100,68400,3098
|
|
20240514,134100,58200187300,68800,68900,69100,68700,2323
|
|
20240514,134000,58040139300,68900,68900,69000,68700,2399
|
|
20240514,133900,57875076400,68900,68900,69000,68200,20062
|
|
20240514,133800,56499329500,68900,69300,69400,68700,14148
|
|
20240514,133700,55523243400,69300,69400,69500,69300,1359
|
|
20240514,133600,55429021800,69300,69500,69600,69300,1418
|
|
20240514,133500,55330607000,69400,69400,69500,69400,1219
|
|
20240514,133400,55245932200,69400,69500,69600,69300,5226
|
|
20240514,133300,54883618700,69600,69700,69700,69400,9452
|
|
20240514,133200,54226970100,69700,69700,69800,69500,3737
|
|
20240514,133100,53966620200,69500,70100,70100,69500,16397
|
|
20240514,133000,52820071700,70100,70000,70200,70000,748
|
|
20240514,132900,52767644400,70000,70300,70300,70000,1366
|
|
20240514,132800,52671877800,70100,70300,70400,70100,1827
|
|
20240514,132700,52543666500,70300,70400,70400,70300,425
|
|
20240514,132600,52513782300,70300,70300,70400,70300,593
|
|
20240514,132500,52472077600,70300,70300,70400,70200,284
|
|
20240514,132400,52452119400,70300,70200,70300,70100,1059
|
|
20240514,132300,52377847900,70300,70200,70300,70000,1404
|
|
20240514,132200,52279420400,70100,70100,70200,70000,6916
|
|
20240514,132100,51794406200,70100,70300,70400,70100,4254
|
|
20240514,132000,51495603200,70300,70400,70500,70300,1835
|
|
20240514,131900,51366420900,70400,70500,70600,70400,667
|
|
20240514,131800,51319397500,70500,70500,70600,70500,685
|
|
20240514,131700,51271104400,70500,70500,70600,70400,349
|
|
20240514,131600,51246511400,70400,70600,70600,70400,1789
|
|
20240514,131500,51120401800,70500,70600,70600,70500,427
|
|
20240514,131400,51090285900,70500,70500,70500,70400,509
|
|
20240514,131300,51054422600,70500,70400,70500,70400,801
|
|
20240514,131200,50998006700,70400,70500,70600,70400,755
|
|
20240514,131100,50944769200,70500,70400,70500,70400,958
|
|
20240514,131000,50877285300,70400,70200,70400,70100,633
|
|
20240514,130900,50832800400,70200,70400,70400,70100,4901
|
|
20240514,130800,50488879000,70300,70200,70400,70200,1769
|
|
20240514,130700,50364631200,70300,70400,70400,70200,1875
|
|
20240514,130600,50232844300,70400,70400,70500,70300,2902
|
|
20240514,130500,50028684700,70400,70900,70900,70300,6791
|
|
20240514,130400,49549939600,70900,70900,70900,70800,461
|
|
20240514,130300,49517272900,70900,70800,70900,70700,307
|
|
20240514,130200,49495538000,70800,70800,70900,70700,1230
|
|
20240514,130100,49408488200,70900,70800,70900,70800,596
|
|
20240514,130000,49366287300,70900,71000,71100,70900,1783
|
|
20240514,125900,49239769200,71100,71100,71100,71000,454
|
|
20240514,125800,49207528100,71100,71100,71200,71000,999
|
|
20240514,125700,49136506100,71200,71200,71300,71100,524
|
|
20240514,125600,49099214400,71100,71000,71200,71000,529
|
|
20240514,125500,49061601900,71100,71100,71200,71000,625
|
|
20240514,125400,49017199600,71000,70900,71100,70900,405
|
|
20240514,125300,48988443600,70900,71000,71000,70800,1200
|
|
20240514,125200,48903341600,70900,71100,71200,70900,1073
|
|
20240514,125100,48827121300,71200,71100,71200,71100,144
|
|
20240514,125000,48816874600,71100,71200,71200,71100,206
|
|
20240514,124900,48802223500,71200,71100,71200,71000,236
|
|
20240514,124800,48785456900,71100,71100,71200,71000,541
|
|
20240514,124700,48747021100,71100,71000,71200,71000,328
|
|
20240514,124600,48723714500,71000,70900,71000,70800,380
|
|
20240514,124500,48696752800,70800,70900,71000,70800,518
|
|
20240514,124400,48660041300,70900,70900,71200,70800,939
|
|
20240514,124300,48593443600,71000,70700,71000,70700,1055
|
|
20240514,124200,48518811900,70700,71200,71300,70700,4880
|
|
20240514,124100,48172490400,71200,71100,71200,71100,340
|
|
20240514,124000,48148309200,71100,71200,71300,71100,144
|
|
20240514,123900,48138062300,71200,71200,71300,71100,600
|
|
20240514,123800,48095354300,71300,71300,71300,71200,343
|
|
20240514,123700,48070902200,71200,71100,71200,71100,342
|
|
20240514,123600,48046578100,71100,71300,71300,71000,1855
|
|
20240514,123500,47914645200,71300,71300,71500,71300,1002
|
|
20240514,123400,47843189600,71400,71400,71500,71400,208
|
|
20240514,123300,47828337500,71400,71500,71500,71400,482
|
|
20240514,123200,47793909600,71500,71500,71600,71400,625
|
|
20240514,123100,47749268700,71500,71500,71500,71400,185
|
|
20240514,123000,47736045400,71500,71500,71600,71500,319
|
|
20240514,122900,47713236700,71500,71400,71500,71400,688
|
|
20240514,122800,47664102300,71400,71500,71500,71400,246
|
|
20240514,122700,47646520500,71500,71500,71500,71400,986
|
|
20240514,122600,47576057900,71600,71500,71700,71400,290
|
|
20240514,122500,47555300100,71400,71600,71700,71400,958
|
|
20240514,122400,47486796100,71500,71500,71700,71500,306
|
|
20240514,122300,47464900100,71400,71900,71900,71400,2405
|
|
20240514,122200,47292694500,71900,71600,71900,71500,309
|
|
20240514,122100,47270546800,71600,71500,71700,71500,573
|
|
20240514,122000,47229566800,71500,71500,71600,71400,397
|
|
20240514,121900,47201173000,71500,71400,71500,71300,424
|
|
20240514,121800,47170906100,71400,71400,71600,71400,614
|
|
20240514,121700,47127037400,71400,71500,71600,71400,225
|
|
20240514,121600,47110963500,71500,71300,71600,71300,258
|
|
20240514,121500,47092558500,71300,71600,71700,71300,1261
|
|
20240514,121400,47002428900,71700,71800,71800,71600,411
|
|
20240514,121300,46972956400,71800,71600,71800,71500,525
|
|
20240514,121200,46935337200,71500,71600,71600,71400,692
|
|
20240514,121100,46885896200,71600,71700,71700,71400,1630
|
|
20240514,121000,46769290200,71600,71900,72100,71500,3161
|
|
20240514,120900,46542349600,72000,71900,72200,71800,4219
|
|
20240514,120800,46238496500,71900,71700,71900,71600,2349
|
|
20240514,120700,46069945200,71700,71400,71700,71400,2763
|
|
20240514,120600,45872049400,71400,71400,71500,71300,786
|
|
20240514,120500,45815929400,71300,71500,71500,71200,1022
|
|
20240514,120400,45742962000,71400,71200,71500,71200,1120
|
|
20240514,120300,45663024900,71300,71200,71400,71200,402
|
|
20240514,120200,45634358800,71300,71100,71300,71000,396
|
|
20240514,120100,45606160800,71000,70900,71000,70700,1481
|
|
20240514,120000,45501326200,70900,70800,70900,70800,704
|
|
20240514,115900,45451453800,70900,71000,71000,70800,2891
|
|
20240514,115800,45246412500,71000,71100,71200,71000,2333
|
|
20240514,115700,45080619500,71100,71100,71300,71100,605
|
|
20240514,115600,45037545200,71200,71100,71200,71100,464
|
|
20240514,115500,45004541700,71100,71300,71300,71100,942
|
|
20240514,115400,44937466100,71300,71300,71300,71200,367
|
|
20240514,115300,44911317300,71200,71200,71300,71100,389
|
|
20240514,115200,44883622700,71100,71300,71500,71100,1579
|
|
20240514,115100,44771134500,71300,71300,71300,71200,356
|
|
20240514,115000,44745775800,71200,71300,71400,71200,561
|
|
20240514,114900,44705776300,71400,71300,71400,71200,865
|
|
20240514,114800,44644090400,71400,71300,71400,71200,412
|
|
20240514,114700,44614705500,71300,71400,71400,71300,1450
|
|
20240514,114600,44511289700,71400,71500,71500,71300,584
|
|
20240514,114500,44469603400,71400,71700,71900,71300,2651
|
|
20240514,114400,44279902300,71800,71800,71800,71700,829
|
|
20240514,114300,44220399200,71700,71700,71900,71500,2088
|
|
20240514,114200,44070603500,71600,71800,71800,71500,2327
|
|
20240514,114100,43903874700,71700,71800,71900,71700,1083
|
|
20240514,114000,43826151600,71800,71700,71800,71600,1403
|
|
20240514,113900,43725523500,71600,71700,71700,71500,610
|
|
20240514,113800,43681829200,71700,71400,71700,71200,2605
|
|
20240514,113700,43495610400,71400,71300,71500,71300,1319
|
|
20240514,113600,43401525200,71400,71300,71400,71200,449
|
|
20240514,113500,43369496100,71300,71300,71400,71200,594
|
|
20240514,113400,43327137200,71400,71300,71400,71200,694
|
|
20240514,113300,43277638500,71300,71000,71500,71000,336
|
|
20240514,113200,43253702300,71100,71200,71500,71000,1896
|
|
20240514,113100,43118795900,71300,71400,71400,71200,1076
|
|
20240514,113000,43042048500,71400,71500,71500,71300,1048
|
|
20240514,112900,42967249800,71400,71300,71500,71100,808
|
|
20240514,112800,42909614100,71300,71500,71600,71200,2902
|
|
20240514,112700,42702308000,71500,71400,71500,71300,869
|
|
20240514,112600,42640286000,71300,71000,71400,70900,1044
|
|
20240514,112500,42566145200,71000,71100,71300,71000,1532
|
|
20240514,112400,42457234500,71100,71500,71500,71100,2144
|
|
20240514,112300,42304330200,71500,71200,71500,71000,1867
|
|
20240514,112200,42171468600,71100,71400,71600,71000,2837
|
|
20240514,112100,41969322100,71400,70800,71400,70700,2946
|
|
20240514,112000,41759831700,70800,70300,70800,70200,1361
|
|
20240514,111900,41663891400,70300,70800,70900,70200,5059
|
|
20240514,111800,41307595400,70800,70700,70900,70600,1109
|
|
20240514,111700,41229122900,70700,70500,70700,70500,1860
|
|
20240514,111600,41097822600,70500,70600,70700,70400,3550
|
|
20240514,111500,40847500200,70700,70700,70800,70600,1785
|
|
20240514,111400,40721203100,70700,70700,70800,70400,7669
|
|
20240514,111300,40179892700,70700,71000,71000,70700,3337
|
|
20240514,111200,39943710900,70900,70800,71100,70700,5902
|
|
20240514,111100,39525440800,70800,71100,71300,70800,6443
|
|
20240514,111000,39067769900,71200,71400,71400,71100,3466
|
|
20240514,110900,38820968700,71500,71400,71500,71300,881
|
|
20240514,110800,38758104100,71300,71200,71300,71100,1170
|
|
20240514,110700,38674784800,71200,71400,71400,71000,2949
|
|
20240514,110600,38464800100,71500,71300,71600,71300,848
|
|
20240514,110500,38404171400,71400,71300,71600,71100,1455
|
|
20240514,110400,38300414000,71400,71000,71700,71000,4684
|
|
20240514,110300,37966492400,71000,71400,71400,71000,3261
|
|
20240514,110200,37734458300,71300,71400,71500,71100,9871
|
|
20240514,110100,37031598100,71400,72000,72000,71300,15804
|
|
20240514,110000,35897684700,71900,72000,72000,71900,4213
|
|
20240514,105900,35594716800,72000,71900,72100,71900,1151
|
|
20240514,105800,35511875200,71900,72500,72500,71900,3825
|
|
20240514,105700,35236093200,72400,72200,72500,72200,671
|
|
20240514,105600,35187573700,72300,72200,72300,72100,401
|
|
20240514,105500,35158628500,72100,72200,72300,72000,2668
|
|
20240514,105400,34966337900,72300,72200,72300,72000,1528
|
|
20240514,105300,34856162600,72200,72100,72400,72100,646
|
|
20240514,105200,34809541300,72100,72200,72200,72000,2459
|
|
20240514,105100,34632385300,72100,72000,72200,72000,1949
|
|
20240514,105000,34491949500,72000,72100,72100,72000,2107
|
|
20240514,104900,34340171600,72100,72400,72400,72000,5509
|
|
20240514,104800,33942762400,72400,72500,72600,72300,1498
|
|
20240514,104700,33834266300,72500,72500,72600,72400,1503
|
|
20240514,104600,33725361800,72500,73000,73000,72400,4619
|
|
20240514,104500,33389827600,73100,72800,73200,72800,551
|
|
20240514,104400,33349603600,72700,72900,73000,72700,1294
|
|
20240514,104300,33255415300,73000,73000,73100,72600,2468
|
|
20240514,104200,33075785200,73000,72800,73000,72700,1337
|
|
20240514,104100,32978270200,72900,72700,73000,72700,1356
|
|
20240514,104000,32879544200,72700,72900,73200,72600,3213
|
|
20240514,103900,32645409700,73100,73300,73400,72900,4012
|
|
20240514,103800,32351893300,73200,72500,73300,72500,4792
|
|
20240514,103700,32002021600,72700,72500,72800,72200,4040
|
|
20240514,103600,31709389700,72500,72700,72800,72300,2154
|
|
20240514,103500,31553107700,72800,72500,72800,72400,1805
|
|
20240514,103400,31422072100,72400,72200,72600,72200,6092
|
|
20240514,103300,30981873000,72100,72100,72100,72100,0
|
|
20240514,103200,30981873000,72100,72200,72300,72100,2005
|
|
20240514,103100,30837218000,72200,72900,72900,72100,8242
|
|
20240514,103000,30242137100,72900,72500,72900,72400,2186
|
|
20240514,102900,30083280100,72500,72300,72800,72200,1396
|
|
20240514,102800,29982239800,72200,72800,72900,72200,4620
|
|
20240514,102700,29647210500,72800,72600,72900,72600,1430
|
|
20240514,102600,29543192700,72900,72300,72900,72300,4265
|
|
20240514,102500,29234281300,72300,72700,72900,72300,7078
|
|
20240514,102400,28721149200,72700,73100,73300,72600,10404
|
|
20240514,102300,27963766500,73200,73000,73300,73000,1764
|
|
20240514,102200,27834706700,73200,73300,73300,72800,3375
|
|
20240514,102100,27588485800,73300,73300,73300,72900,7185
|
|
20240514,102000,27063919100,73100,73800,73900,73100,4219
|
|
20240514,101900,26754330300,73800,73500,73900,73400,1021
|
|
20240514,101800,26679164100,73600,73600,73700,73500,1249
|
|
20240514,101700,26587245100,73700,73100,73700,73100,2598
|
|
20240514,101600,26396855100,73100,73300,73400,73100,2664
|
|
20240514,101500,26201802300,73300,73400,73600,73300,3541
|
|
20240514,101400,25942023100,73500,74100,74300,73500,3556
|
|
20240514,101300,25679914700,74200,73800,74200,73800,1368
|
|
20240514,101200,25578743100,73900,73800,74000,73700,2700
|
|
20240514,101100,25379312100,73900,74100,74100,73800,1851
|
|
20240514,101000,25242401600,74100,73600,74100,73600,1389
|
|
20240514,100900,25139865000,73700,73600,73700,73600,808
|
|
20240514,100800,25080389000,73500,73600,73800,73400,1814
|
|
20240514,100700,24947027200,73500,73700,73700,73500,2332
|
|
20240514,100600,24775537000,73800,74100,74100,73700,933
|
|
20240514,100500,24706546000,74100,73500,74100,73500,2740
|
|
20240514,100400,24504202800,73500,73400,73500,73300,1783
|
|
20240514,100300,24373332400,73500,73600,73600,73300,3471
|
|
20240514,100200,24118427500,73600,73800,73800,73500,1465
|
|
20240514,100100,24010532400,73800,73800,73900,73700,921
|
|
20240514,100000,23942596700,73800,74200,74200,73700,3737
|
|
20240514,095900,23666588400,74200,74400,74500,74100,1807
|
|
20240514,095800,23532373300,74300,74200,74500,74000,2549
|
|
20240514,095700,23343287400,74100,74100,74300,74000,1492
|
|
20240514,095600,23232685500,74000,73700,74100,73600,1752
|
|
20240514,095500,23103341800,73600,73800,73900,73400,4450
|
|
20240514,095400,22775819600,73800,74000,74100,73600,4931
|
|
20240514,095300,22412007800,74000,74100,74300,74000,3001
|
|
20240514,095200,22189657800,74100,74300,74400,74100,2298
|
|
20240514,095100,22019250900,74300,74300,74500,74200,2483
|
|
20240514,095000,21834669200,74200,74600,74600,74000,12290
|
|
20240514,094900,20923679300,74700,74500,74700,74400,1864
|
|
20240514,094800,20784625800,74600,74900,75000,74300,9676
|
|
20240514,094700,20063002500,74900,75100,75100,74900,1865
|
|
20240514,094600,19923164500,75100,75100,75200,74800,12901
|
|
20240514,094500,18955638900,75100,75300,75400,75000,7120
|
|
20240514,094400,18420822300,75300,75300,75500,75300,1086
|
|
20240514,094300,18338996900,75300,75200,75300,75100,2167
|
|
20240514,094200,18176024400,75200,75900,75900,75200,7309
|
|
20240514,094100,17623725300,75900,75800,75900,75700,798
|
|
20240514,094000,17563258400,75800,75700,76000,75600,1685
|
|
20240514,093900,17435597500,75700,75600,75900,75600,565
|
|
20240514,093800,17392810600,75600,75400,75800,75400,1249
|
|
20240514,093700,17298435900,75400,75200,75700,75200,2366
|
|
20240514,093600,17120088300,75300,75200,75400,75100,2671
|
|
20240514,093500,16919262700,75200,75300,75500,75100,3535
|
|
20240514,093400,16653560700,75300,75800,75800,75200,10181
|
|
20240514,093300,15884574900,75700,76000,76000,75700,2956
|
|
20240514,093200,15660520500,75900,76400,76500,75900,5435
|
|
20240514,093100,15247029800,76500,76400,76600,76400,1021
|
|
20240514,093000,15168985700,76400,76800,76800,76400,1795
|
|
20240514,092900,15031541200,76700,76900,76900,76700,929
|
|
20240514,092800,14960232600,76800,76800,77000,76600,1035
|
|
20240514,092700,14880793500,76900,77000,77400,76900,5764
|
|
20240514,092600,14435924800,77100,76500,77100,76500,3262
|
|
20240514,092500,14184986000,76500,76400,76800,76200,1153
|
|
20240514,092400,14096855100,76300,76500,76500,76200,2560
|
|
20240514,092300,13901566100,76500,76500,76600,76400,2024
|
|
20240514,092200,13746874800,76500,76300,76800,76200,1031
|
|
20240514,092100,13668016800,76100,76000,76500,76000,2504
|
|
20240514,092000,13477221800,76000,76400,76800,75900,5407
|
|
20240514,091900,13065747700,76200,76600,76600,76200,5691
|
|
20240514,091800,12630916900,76800,76900,77000,76600,2468
|
|
20240514,091700,12441330400,76900,76700,77000,76600,3288
|
|
20240514,091600,12188720500,76700,76800,77000,76600,1949
|
|
20240514,091500,12038966100,76800,76500,76800,76200,2556
|
|
20240514,091400,11843536500,76500,76700,76800,76300,1870
|
|
20240514,091300,11700419200,76500,75700,76700,75700,4059
|
|
20240514,091200,11391647600,75700,76300,76500,75600,6060
|
|
20240514,091100,10931863700,76300,76200,76900,76200,7405
|
|
20240514,091000,10365380700,76200,76000,76300,75800,3574
|
|
20240514,090900,10093427100,75900,76300,76300,75600,12186
|
|
20240514,090800,9168978600,76300,77600,77600,76100,15917
|
|
20240514,090700,7948494500,77600,76900,77600,76900,3432
|
|
20240514,090600,7683393500,76900,77300,77300,76700,12328
|
|
20240514,090500,6734014300,77300,77400,77600,77100,10439
|
|
20240514,090400,5927283300,77300,77700,78000,77300,11741
|
|
20240514,090300,5016275100,78000,78200,78700,77700,15959
|
|
20240514,090200,3770532000,78100,78400,78900,78100,12005
|
|
20240514,090100,2828768200,78500,79500,79800,78400,14975
|
|
20240514,090000,1646361600,79500,80100,80200,79100,17225
|