595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185200,14018525700,65500,65500,65500,65500,5504
|
|
20240523,185100,14018525700,65500,65500,65500,65500,0
|
|
20240523,185000,14018525700,65500,65500,65500,65500,0
|
|
20240523,184900,14018525700,65500,65500,65500,65500,0
|
|
20240523,184800,14018525700,65500,65500,65500,65500,0
|
|
20240523,184700,14018525700,65500,65500,65500,65500,0
|
|
20240523,184600,14018525700,65500,65500,65500,65500,0
|
|
20240523,184500,14018525700,65500,65500,65500,65500,0
|
|
20240523,184400,14018525700,65500,65500,65500,65500,0
|
|
20240523,184300,14018525700,65500,65500,65500,65500,0
|
|
20240523,184200,14018525700,65500,65500,65500,65500,0
|
|
20240523,184100,14018525700,65500,65500,65500,65500,0
|
|
20240523,184000,14018525700,65500,65500,65500,65500,0
|
|
20240523,183900,14018525700,65500,65500,65500,65500,0
|
|
20240523,183800,14018525700,65500,65500,65500,65500,0
|
|
20240523,183700,14018525700,65500,65500,65500,65500,0
|
|
20240523,183600,14018525700,65500,65500,65500,65500,0
|
|
20240523,183500,14018525700,65500,65500,65500,65500,0
|
|
20240523,183400,14018525700,65500,65500,65500,65500,0
|
|
20240523,183300,14018525700,65500,65500,65500,65500,0
|
|
20240523,183200,14018525700,65500,65500,65500,65500,0
|
|
20240523,183100,14018525700,65500,65500,65500,65500,0
|
|
20240523,183000,14018525700,65500,65500,65500,65500,0
|
|
20240523,182900,14018525700,65500,65500,65500,65500,0
|
|
20240523,182800,14018525700,65500,65500,65500,65500,0
|
|
20240523,182700,14018525700,65500,65500,65500,65500,0
|
|
20240523,182600,14018525700,65500,65500,65500,65500,0
|
|
20240523,182500,14018525700,65500,65500,65500,65500,0
|
|
20240523,182400,14018525700,65500,65500,65500,65500,0
|
|
20240523,182300,14018525700,65500,65500,65500,65500,0
|
|
20240523,182200,14018525700,65500,65500,65500,65500,5504
|
|
20240523,182100,14018525700,65500,65500,65500,65500,0
|
|
20240523,182000,14018525700,65500,65500,65500,65500,0
|
|
20240523,181900,14018525700,65500,65500,65500,65500,0
|
|
20240523,181800,14018525700,65500,65500,65500,65500,0
|
|
20240523,181700,14018525700,65500,65500,65500,65500,0
|
|
20240523,181600,14018525700,65500,65500,65500,65500,0
|
|
20240523,181500,14018525700,65500,65500,65500,65500,0
|
|
20240523,181400,14018525700,65500,65500,65500,65500,0
|
|
20240523,181300,14018525700,65500,65500,65500,65500,0
|
|
20240523,181200,14018525700,65500,65500,65500,65500,0
|
|
20240523,181100,14018525700,65500,65500,65500,65500,0
|
|
20240523,181000,14018525700,65500,65500,65500,65500,0
|
|
20240523,180900,14018525700,65500,65500,65500,65500,0
|
|
20240523,180800,14018525700,65500,65500,65500,65500,0
|
|
20240523,180700,14018525700,65500,65500,65500,65500,0
|
|
20240523,180600,14018525700,65500,65500,65500,65500,0
|
|
20240523,180500,14018525700,65500,65500,65500,65500,0
|
|
20240523,180400,14018525700,65500,65500,65500,65500,0
|
|
20240523,180300,14018525700,65500,65500,65500,65500,0
|
|
20240523,180200,14018525700,65500,65500,65500,65500,0
|
|
20240523,180100,14018525700,65500,65500,65500,65500,0
|
|
20240523,180000,14018525700,65500,65500,65500,65500,0
|
|
20240523,175900,14018525700,65500,65500,65500,65500,0
|
|
20240523,175800,14018525700,65500,65500,65500,65500,0
|
|
20240523,175700,14018525700,65500,65500,65500,65500,0
|
|
20240523,175600,14018525700,65500,65500,65500,65500,0
|
|
20240523,175500,14018525700,65500,65500,65500,65500,0
|
|
20240523,175400,14018525700,65500,65500,65500,65500,0
|
|
20240523,175300,14018525700,65500,65500,65500,65500,0
|
|
20240523,175200,14018525700,65500,65500,65500,65500,5504
|
|
20240523,175100,14018525700,65500,65500,65500,65500,0
|
|
20240523,175000,14018525700,65500,65500,65500,65500,0
|
|
20240523,174900,14018525700,65500,65500,65500,65500,0
|
|
20240523,174800,14018525700,65500,65500,65500,65500,0
|
|
20240523,174700,14018525700,65500,65500,65500,65500,0
|
|
20240523,174600,14018525700,65500,65500,65500,65500,0
|
|
20240523,174500,14018525700,65500,65500,65500,65500,0
|
|
20240523,174400,14018525700,65500,65500,65500,65500,0
|
|
20240523,174300,14018525700,65500,65500,65500,65500,0
|
|
20240523,174200,14018525700,65500,65500,65500,65500,0
|
|
20240523,174100,14018525700,65500,65500,65500,65500,0
|
|
20240523,174000,14018525700,65500,65500,65500,65500,0
|
|
20240523,173900,14018525700,65500,65500,65500,65500,0
|
|
20240523,173800,14018525700,65500,65500,65500,65500,0
|
|
20240523,173700,14018525700,65500,65500,65500,65500,0
|
|
20240523,173600,14018525700,65500,65500,65500,65500,0
|
|
20240523,173500,14018525700,65500,65500,65500,65500,0
|
|
20240523,173400,14018525700,65500,65500,65500,65500,0
|
|
20240523,173300,14018525700,65500,65500,65500,65500,0
|
|
20240523,173200,14018525700,65500,65500,65500,65500,0
|
|
20240523,173100,14018525700,65500,65500,65500,65500,0
|
|
20240523,173000,14018525700,65500,65500,65500,65500,0
|
|
20240523,172900,14018525700,65500,65500,65500,65500,0
|
|
20240523,172800,14018525700,65500,65500,65500,65500,0
|
|
20240523,172700,14018525700,65500,65500,65500,65500,0
|
|
20240523,172600,14018525700,65500,65500,65500,65500,0
|
|
20240523,172500,14018525700,65500,65500,65500,65500,0
|
|
20240523,172400,14018525700,65500,65500,65500,65500,0
|
|
20240523,172300,14018525700,65500,65500,65500,65500,0
|
|
20240523,172200,14018525700,65500,65500,65500,65500,5504
|
|
20240523,172100,14018525700,65500,65500,65500,65500,0
|
|
20240523,172000,14018525700,65500,65500,65500,65500,0
|
|
20240523,171900,14018525700,65500,65500,65500,65500,0
|
|
20240523,171800,14018525700,65500,65500,65500,65500,0
|
|
20240523,171700,14018525700,65500,65500,65500,65500,0
|
|
20240523,171600,14018525700,65500,65500,65500,65500,0
|
|
20240523,171500,14018525700,65500,65500,65500,65500,0
|
|
20240523,171400,14018525700,65500,65500,65500,65500,0
|
|
20240523,171300,14018525700,65500,65500,65500,65500,0
|
|
20240523,171200,14018525700,65500,65500,65500,65500,0
|
|
20240523,171100,14018525700,65500,65500,65500,65500,0
|
|
20240523,171000,14018525700,65500,65500,65500,65500,0
|
|
20240523,170900,14018525700,65500,65500,65500,65500,0
|
|
20240523,170800,14018525700,65500,65500,65500,65500,0
|
|
20240523,170700,14018525700,65500,65500,65500,65500,0
|
|
20240523,170600,14018525700,65500,65500,65500,65500,0
|
|
20240523,170500,14018525700,65500,65500,65500,65500,0
|
|
20240523,170400,14018525700,65500,65500,65500,65500,0
|
|
20240523,170300,14018525700,65500,65500,65500,65500,0
|
|
20240523,170200,14018525700,65500,65500,65500,65500,0
|
|
20240523,170100,14018525700,65500,65500,65500,65500,0
|
|
20240523,170000,14018525700,65500,65500,65500,65500,0
|
|
20240523,165900,14018525700,65500,65500,65500,65500,0
|
|
20240523,165800,14018525700,65500,65500,65500,65500,0
|
|
20240523,165700,14018525700,65500,65500,65500,65500,0
|
|
20240523,165600,14018525700,65500,65500,65500,65500,0
|
|
20240523,165500,14018525700,65500,65500,65500,65500,0
|
|
20240523,165400,14018525700,65500,65500,65500,65500,0
|
|
20240523,165300,14018525700,65500,65500,65500,65500,0
|
|
20240523,165200,14018525700,65500,65500,65500,65500,5504
|
|
20240523,165100,14018525700,65500,65500,65500,65500,0
|
|
20240523,165000,14018525700,65500,65500,65500,65500,0
|
|
20240523,164900,14018525700,65500,65500,65500,65500,0
|
|
20240523,164800,14018525700,65500,65500,65500,65500,0
|
|
20240523,164700,14018525700,65500,65500,65500,65500,0
|
|
20240523,164600,14018525700,65500,65500,65500,65500,0
|
|
20240523,164500,14018525700,65500,65500,65500,65500,0
|
|
20240523,164400,14018525700,65500,65500,65500,65500,0
|
|
20240523,164300,14018525700,65500,65500,65500,65500,0
|
|
20240523,164200,14018525700,65500,65500,65500,65500,0
|
|
20240523,164100,14018525700,65500,65500,65500,65500,0
|
|
20240523,164000,14018525700,65500,65500,65500,65500,0
|
|
20240523,163900,14018525700,65500,65500,65500,65500,0
|
|
20240523,163800,14018525700,65500,65500,65500,65500,0
|
|
20240523,163700,14018525700,65500,65500,65500,65500,0
|
|
20240523,163600,14018525700,65500,65500,65500,65500,0
|
|
20240523,163500,14018525700,65500,65500,65500,65500,0
|
|
20240523,163400,14018525700,65500,65500,65500,65500,0
|
|
20240523,163300,14018525700,65500,65500,65500,65500,0
|
|
20240523,163200,14018525700,65500,65500,65500,65500,0
|
|
20240523,163100,14018525700,65500,65500,65500,65500,0
|
|
20240523,163000,14018525700,65500,65500,65500,65500,0
|
|
20240523,162900,14018525700,65500,65500,65500,65500,0
|
|
20240523,162800,14018525700,65500,65500,65500,65500,0
|
|
20240523,162700,14018525700,65500,65500,65500,65500,0
|
|
20240523,162600,14018525700,65500,65500,65500,65500,0
|
|
20240523,162500,14018525700,65500,65500,65500,65500,0
|
|
20240523,162400,14018525700,65500,65500,65500,65500,0
|
|
20240523,162300,14018525700,65500,65500,65500,65500,0
|
|
20240523,162200,14018525700,65500,65500,65500,65500,5504
|
|
20240523,162100,14018525700,65500,65500,65500,65500,0
|
|
20240523,162000,14018525700,65500,65500,65500,65500,0
|
|
20240523,161900,14018525700,65500,65500,65500,65500,0
|
|
20240523,161800,14018525700,65500,65500,65500,65500,0
|
|
20240523,161700,14018525700,65500,65500,65500,65500,0
|
|
20240523,161600,14018525700,65500,65500,65500,65500,0
|
|
20240523,161500,14018525700,65500,65500,65500,65500,0
|
|
20240523,161400,14018525700,65500,65500,65500,65500,0
|
|
20240523,161300,14018525700,65500,65500,65500,65500,0
|
|
20240523,161200,14018525700,65500,65500,65500,65500,0
|
|
20240523,161100,14018525700,65500,65500,65500,65500,0
|
|
20240523,161000,14018525700,65500,65500,65500,65500,0
|
|
20240523,160900,14018525700,65500,65500,65500,65500,0
|
|
20240523,160800,14018525700,65500,65500,65500,65500,0
|
|
20240523,160700,14018525700,65500,65500,65500,65500,0
|
|
20240523,160600,14018525700,65500,65500,65500,65500,0
|
|
20240523,160500,14018525700,65500,65500,65500,65500,0
|
|
20240523,160400,14018525700,65500,65500,65500,65500,0
|
|
20240523,160300,14018525700,65500,65500,65500,65500,0
|
|
20240523,160200,14018525700,65500,65500,65500,65500,0
|
|
20240523,160100,14018525700,65500,65500,65500,65500,0
|
|
20240523,160000,14018525700,65500,65500,65500,65500,0
|
|
20240523,155900,14018525700,65500,65500,65500,65500,0
|
|
20240523,155800,14018525700,65500,65500,65500,65500,0
|
|
20240523,155700,14018525700,65500,65500,65500,65500,0
|
|
20240523,155600,14018525700,65500,65500,65500,65500,0
|
|
20240523,155500,14018525700,65500,65500,65500,65500,0
|
|
20240523,155400,14018525700,65500,65500,65500,65500,0
|
|
20240523,155300,14018525700,65500,65500,65500,65500,0
|
|
20240523,155200,14018525700,65500,65500,65500,65500,5504
|
|
20240523,155100,14018525700,65500,65500,65500,65500,0
|
|
20240523,155000,14018525700,65500,65500,65500,65500,0
|
|
20240523,154900,14018525700,65500,65500,65500,65500,0
|
|
20240523,154800,14018525700,65500,65500,65500,65500,0
|
|
20240523,154700,14018525700,65500,65500,65500,65500,0
|
|
20240523,154600,14018525700,65500,65500,65500,65500,0
|
|
20240523,154500,14018525700,65500,65500,65500,65500,0
|
|
20240523,154400,14018525700,65500,65500,65500,65500,0
|
|
20240523,154300,14018525700,65500,65500,65500,65500,0
|
|
20240523,154200,14018525700,65500,65500,65500,65500,0
|
|
20240523,154100,14018525700,65500,65500,65500,65500,0
|
|
20240523,154000,14018525700,65500,65500,65500,65500,0
|
|
20240523,153900,14018525700,65500,65500,65500,65500,0
|
|
20240523,153800,14018525700,65500,65500,65500,65500,0
|
|
20240523,153700,14018525700,65500,65500,65500,65500,0
|
|
20240523,153600,14018525700,65500,65500,65500,65500,0
|
|
20240523,153500,14018525700,65500,65500,65500,65500,0
|
|
20240523,153400,14018525700,65500,65500,65500,65500,0
|
|
20240523,153300,14018525700,65500,65500,65500,65500,0
|
|
20240523,153200,14018525700,65500,65500,65500,65500,0
|
|
20240523,153100,14018525700,65500,65500,65500,65500,0
|
|
20240523,153000,14018525700,65500,65500,65500,65500,5504
|
|
20240523,152900,13658013700,65500,65500,65500,65500,0
|
|
20240523,152800,13658013700,65500,65500,65500,65500,0
|
|
20240523,152700,13658013700,65500,65500,65500,65500,0
|
|
20240523,152600,13658013700,65500,65500,65500,65500,0
|
|
20240523,152500,13658013700,65500,65500,65500,65500,0
|
|
20240523,152400,13658013700,65500,65500,65500,65500,0
|
|
20240523,152300,13658013700,65500,65500,65500,65500,0
|
|
20240523,152200,13658013700,65500,65500,65500,65500,0
|
|
20240523,152100,13658013700,65500,65500,65500,65500,0
|
|
20240523,152000,13658013700,65500,65500,65500,65500,0
|
|
20240523,151900,13658013700,65500,65800,65800,65500,3108
|
|
20240523,151800,13454139200,65700,66000,66000,65700,5411
|
|
20240523,151700,13097688200,66100,66100,66200,66000,1023
|
|
20240523,151600,13030067600,66200,66200,66200,66100,452
|
|
20240523,151500,13000185500,66200,66200,66200,66100,183
|
|
20240523,151400,12988072200,66200,66200,66200,66100,429
|
|
20240523,151300,12959681400,66200,66300,66300,66200,200
|
|
20240523,151200,12946440700,66200,66100,66300,66100,390
|
|
20240523,151100,12920636400,66100,66100,66300,66100,417
|
|
20240523,151000,12893055400,66300,66200,66300,66000,3355
|
|
20240523,150900,12671299200,66200,66100,66200,66100,565
|
|
20240523,150800,12633937900,66100,66200,66200,66100,1042
|
|
20240523,150700,12564961500,66300,66300,66300,66200,249
|
|
20240523,150600,12548458600,66200,66300,66300,66200,1162
|
|
20240523,150500,12471506500,66300,66300,66300,66300,191
|
|
20240523,150400,12458843200,66200,66300,66300,66200,145
|
|
20240523,150300,12449244000,66300,66200,66300,66200,396
|
|
20240523,150200,12423002900,66300,66400,66400,66300,851
|
|
20240523,150100,12366576600,66400,66300,66400,66300,109
|
|
20240523,150000,12359339400,66300,66400,66400,66300,368
|
|
20240523,145900,12334937700,66300,66400,66400,66300,88
|
|
20240523,145800,12329097200,66400,66300,66400,66300,232
|
|
20240523,145700,12313709600,66300,66200,66300,66200,412
|
|
20240523,145600,12286426900,66200,66100,66200,66100,226
|
|
20240523,145500,12271465800,66200,66200,66200,66100,304
|
|
20240523,145400,12251366400,66100,66200,66200,66100,293
|
|
20240523,145300,12231982700,66100,66100,66200,66100,282
|
|
20240523,145200,12213339500,66100,66200,66200,66100,2434
|
|
20240523,145100,12052378800,66300,66300,66300,66200,141
|
|
20240523,145000,12043036100,66200,66300,66300,66200,1126
|
|
20240523,144900,11968432300,66300,66400,66400,66300,718
|
|
20240523,144800,11920818600,66400,66400,66500,66400,1663
|
|
20240523,144700,11810394700,66500,66500,66500,66400,91
|
|
20240523,144600,11804343300,66500,66400,66500,66400,118
|
|
20240523,144500,11796503300,66500,66400,66500,66400,87
|
|
20240523,144400,11790723800,66400,66400,66400,66400,222
|
|
20240523,144300,11775983000,66400,66500,66500,66400,910
|
|
20240523,144200,11715556600,66500,66600,66700,66500,1287
|
|
20240523,144100,11629914600,66600,66600,66700,66500,85
|
|
20240523,144000,11624258200,66500,66600,66600,66500,351
|
|
20240523,143900,11600895800,66600,66500,66600,66400,139
|
|
20240523,143800,11591651500,66500,66500,66600,66400,44
|
|
20240523,143700,11588725900,66500,66400,66500,66400,572
|
|
20240523,143600,11550730500,66400,66500,66500,66400,2402
|
|
20240523,143500,11391050600,66500,66600,66600,66500,228
|
|
20240523,143400,11375873900,66600,66600,66700,66600,566
|
|
20240523,143300,11338176500,66600,66800,66800,66600,373
|
|
20240523,143200,11313304900,66800,66800,66900,66800,88
|
|
20240523,143100,11307426400,66800,66700,66800,66700,207
|
|
20240523,143000,11293616100,66600,66600,66700,66600,330
|
|
20240523,142900,11271637400,66700,66600,66700,66600,321
|
|
20240523,142800,11250251300,66600,66500,66600,66500,74
|
|
20240523,142700,11245323000,66600,66500,66700,66500,278
|
|
20240523,142600,11226807700,66600,66800,66900,66600,1159
|
|
20240523,142500,11149601200,66900,66800,66900,66800,44
|
|
20240523,142400,11146658900,66800,66900,66900,66800,8
|
|
20240523,142300,11146124400,66700,66800,66900,66700,1068
|
|
20240523,142200,11074807000,66900,66800,66900,66800,326
|
|
20240523,142100,11053000700,66800,66800,66900,66800,63
|
|
20240523,142000,11048787200,66800,66900,66900,66800,142
|
|
20240523,141900,11039301200,66900,66900,66900,66800,147
|
|
20240523,141800,11029478200,66800,66700,66800,66700,855
|
|
20240523,141700,10972446000,66600,66600,66600,66600,242
|
|
20240523,141600,10956328800,66500,66600,66700,66500,286
|
|
20240523,141500,10937291200,66700,66600,66700,66600,147
|
|
20240523,141400,10927500900,66600,66700,66700,66600,389
|
|
20240523,141300,10901591100,66700,66700,66700,66600,62
|
|
20240523,141200,10897458700,66700,66600,66700,66600,89
|
|
20240523,141100,10891524700,66700,66700,66700,66600,48
|
|
20240523,141000,10888323400,66700,66700,66700,66700,0
|
|
20240523,140900,10888323400,66700,66700,66700,66600,128
|
|
20240523,140800,10879793800,66700,66700,66700,66600,73
|
|
20240523,140700,10874926700,66700,66700,66700,66700,59
|
|
20240523,140600,10870991400,66700,66700,66800,66700,221
|
|
20240523,140500,10856229700,66700,66600,66800,66500,183
|
|
20240523,140400,10844045100,66600,66600,66800,66500,244
|
|
20240523,140300,10827804200,66400,66800,66800,66400,1007
|
|
20240523,140200,10760791800,66800,66800,66800,66700,131
|
|
20240523,140100,10752046000,66800,66700,66800,66700,72
|
|
20240523,140000,10747239600,66700,66800,66800,66600,530
|
|
20240523,135900,10711884400,66800,66700,66800,66700,175
|
|
20240523,135800,10700195500,66700,66700,66700,66700,21
|
|
20240523,135700,10698794800,66800,66700,66800,66600,324
|
|
20240523,135600,10677203800,66700,66700,66800,66700,54
|
|
20240523,135500,10673599900,66700,66800,66800,66700,67
|
|
20240523,135400,10669128000,66600,66700,66800,66600,175
|
|
20240523,135300,10657455600,66700,66600,66700,66600,65
|
|
20240523,135200,10653122400,66700,66500,66700,66400,141
|
|
20240523,135100,10643744600,66500,66600,66700,66500,380
|
|
20240523,135000,10618447700,66500,66700,66700,66500,15
|
|
20240523,134900,10617449600,66700,66400,66800,66400,145
|
|
20240523,134800,10607778900,66400,66300,66400,66300,260
|
|
20240523,134700,10590520300,66300,66300,66300,66200,252
|
|
20240523,134600,10573832300,66300,66200,66300,66100,736
|
|
20240523,134500,10525154300,66300,66800,66800,66200,1102
|
|
20240523,134400,10452006100,66600,66300,66800,66300,824
|
|
20240523,134300,10397287700,66400,66400,66500,66300,917
|
|
20240523,134200,10336470200,66400,66700,67000,66300,3339
|
|
20240523,134100,10114498800,67000,66700,67000,66500,1739
|
|
20240523,134000,9998530700,66700,67000,67000,66700,1095
|
|
20240523,133900,9925459400,66900,66800,66900,66800,129
|
|
20240523,133800,9916833700,67000,67000,67000,66800,271
|
|
20240523,133700,9898707200,67100,67000,67100,67000,197
|
|
20240523,133600,9885508100,67000,67100,67100,67000,246
|
|
20240523,133500,9869025700,67100,67100,67100,67100,55
|
|
20240523,133400,9865335200,67100,67200,67200,67100,37
|
|
20240523,133300,9862852400,67200,67100,67200,67000,158
|
|
20240523,133200,9852251600,67100,67100,67200,67000,119
|
|
20240523,133100,9844270800,67200,67100,67200,67100,146
|
|
20240523,133000,9834473100,67200,67200,67300,67100,408
|
|
20240523,132900,9807069300,67200,67300,67300,67200,45
|
|
20240523,132800,9804040900,67300,67300,67300,67300,121
|
|
20240523,132700,9795897600,67300,67400,67400,67300,88
|
|
20240523,132600,9789971400,67400,67400,67400,67400,62
|
|
20240523,132500,9785792600,67400,67300,67400,67200,203
|
|
20240523,132400,9772134700,67300,67600,67600,67300,988
|
|
20240523,132300,9705521100,67600,67600,67600,67600,48
|
|
20240523,132200,9702276300,67600,67600,67700,67600,29
|
|
20240523,132100,9700315700,67600,67700,67700,67600,704
|
|
20240523,132000,9652660100,67800,67700,67900,67700,73
|
|
20240523,131900,9647710500,67700,67900,67900,67700,419
|
|
20240523,131800,9619305600,67900,67800,67900,67700,434
|
|
20240523,131700,9589881200,67900,68100,68100,67800,278
|
|
20240523,131600,9571006100,68000,68100,68200,67900,699
|
|
20240523,131500,9523466300,68100,67800,68200,67700,8977
|
|
20240523,131400,8913430400,67800,67700,67800,67700,83
|
|
20240523,131300,8907803900,67800,67700,67800,67700,154
|
|
20240523,131200,8897377400,67700,67700,67800,67700,1648
|
|
20240523,131100,8785770000,67700,67500,67700,67500,379
|
|
20240523,131000,8760132800,67600,67500,67700,67500,1319
|
|
20240523,130900,8670961000,67500,67300,67500,67300,481
|
|
20240523,130800,8638533100,67400,67300,67400,67300,208
|
|
20240523,130700,8624530900,67200,67300,67300,67200,101
|
|
20240523,130600,8617734000,67300,67300,67300,67300,23
|
|
20240523,130500,8616186100,67200,67300,67300,67200,29
|
|
20240523,130400,8614234500,67200,67200,67300,67200,259
|
|
20240523,130300,8596829400,67200,67100,67300,67100,74
|
|
20240523,130200,8591858100,67100,67100,67100,66900,283
|
|
20240523,130100,8572900000,67100,67100,67100,67100,50
|
|
20240523,130000,8569545000,67000,67100,67200,67000,106
|
|
20240523,125900,8562437200,67200,67300,67300,67200,49
|
|
20240523,125800,8559141700,67300,67200,67300,67200,277
|
|
20240523,125700,8540519500,67200,67200,67200,67200,27
|
|
20240523,125600,8538705100,67200,67200,67200,67200,14
|
|
20240523,125500,8537764300,67300,67100,67300,67100,232
|
|
20240523,125400,8522194900,67000,67000,67100,67000,73
|
|
20240523,125300,8517303200,67000,67100,67100,67000,73
|
|
20240523,125200,8512409200,67000,67000,67000,67000,57
|
|
20240523,125100,8508590200,67000,67000,67000,67000,27
|
|
20240523,125000,8506781200,67000,67000,67000,67000,70
|
|
20240523,124900,8502091200,67100,67100,67100,67000,13
|
|
20240523,124800,8501219000,67100,66800,67100,66800,301
|
|
20240523,124700,8481105300,66800,66900,67000,66800,408
|
|
20240523,124600,8453819200,66900,66900,67000,66900,561
|
|
20240523,124500,8416287800,66900,67000,67000,66900,224
|
|
20240523,124400,8401301400,67000,67000,67100,66900,721
|
|
20240523,124300,8352991100,67000,67200,67300,67000,198
|
|
20240523,124200,8339707600,67300,67300,67300,67300,3
|
|
20240523,124100,8339505700,67300,67200,67300,67200,450
|
|
20240523,124000,8309222100,67200,67200,67200,67100,29
|
|
20240523,123900,8307273500,67300,67200,67300,67100,197
|
|
20240523,123800,8294046900,67300,67300,67300,67300,31
|
|
20240523,123700,8291960600,67200,67300,67300,67200,84
|
|
20240523,123600,8286311500,67500,67300,67500,67300,32
|
|
20240523,123500,8284157700,67300,67300,67500,67300,18
|
|
20240523,123400,8282945200,67100,67400,67400,67100,181
|
|
20240523,123300,8270795000,67300,67400,67500,67300,193
|
|
20240523,123200,8257795700,67500,67300,67500,67200,16
|
|
20240523,123100,8256716400,67300,67400,67400,67300,58
|
|
20240523,123000,8252810800,67500,67500,67500,67500,28
|
|
20240523,122900,8250920800,67600,67400,67600,67400,67
|
|
20240523,122800,8246401600,67500,67400,67500,67400,151
|
|
20240523,122700,8236219300,67400,67500,67600,67400,136
|
|
20240523,122600,8227037400,67600,67700,67700,67500,265
|
|
20240523,122500,8209129800,67600,67600,67700,67600,42
|
|
20240523,122400,8206290000,67700,67600,67700,67500,384
|
|
20240523,122300,8180329000,67600,67700,67700,67600,287
|
|
20240523,122200,8160927700,67700,67700,67700,67700,51
|
|
20240523,122100,8157475000,67700,67700,67800,67600,152
|
|
20240523,122000,8147189700,67800,67700,67800,67700,823
|
|
20240523,121900,8091472500,67700,67500,67700,67500,829
|
|
20240523,121800,8035441600,67500,67500,67500,67400,96
|
|
20240523,121700,8028963300,67500,67500,67500,67400,39
|
|
20240523,121600,8026330900,67500,67500,67500,67500,30
|
|
20240523,121500,8024305900,67500,67400,67600,67400,1217
|
|
20240523,121400,7942209700,67400,67100,67400,67100,209
|
|
20240523,121300,7928148600,67200,67200,67200,67200,21
|
|
20240523,121200,7926737400,67200,67300,67300,67200,39
|
|
20240523,121100,7924116500,67300,67300,67300,67200,16
|
|
20240523,121000,7923040700,67300,67300,67300,67300,35
|
|
20240523,120900,7920685200,67300,67100,67300,67000,26
|
|
20240523,120800,7918939400,67100,67100,67100,67000,297
|
|
20240523,120700,7899021000,67200,67200,67200,67200,220
|
|
20240523,120600,7884237000,67200,67100,67200,67100,54
|
|
20240523,120500,7880610900,67200,67200,67200,67200,15
|
|
20240523,120400,7879602900,67200,67100,67200,67100,70
|
|
20240523,120300,7874899900,67200,67200,67200,67200,30
|
|
20240523,120200,7872883900,67200,67100,67200,67100,44
|
|
20240523,120100,7869928900,67100,67000,67100,67000,56
|
|
20240523,120000,7866174400,67000,67000,67000,66900,52
|
|
20240523,115900,7862692000,67000,67100,67100,67000,117
|
|
20240523,115800,7854852000,67200,67100,67200,67100,48
|
|
20240523,115700,7851626700,67200,67100,67200,67100,7
|
|
20240523,115600,7851156600,67100,67200,67200,67100,369
|
|
20240523,115500,7826363200,67200,67300,67400,67200,394
|
|
20240523,115400,7799852300,67400,67300,67400,67300,60
|
|
20240523,115300,7795810100,67300,67300,67300,67300,2
|
|
20240523,115200,7795675500,67300,67100,67400,67100,154
|
|
20240523,115100,7785324100,67100,67100,67100,67000,153
|
|
20240523,115000,7775067600,67100,67200,67200,67000,131
|
|
20240523,114900,7766285500,67100,67100,67100,67100,20
|
|
20240523,114800,7764943500,67100,67100,67100,67000,274
|
|
20240523,114700,7746567100,67200,67200,67200,67200,2
|
|
20240523,114600,7746432700,67100,67200,67200,67100,81
|
|
20240523,114500,7740995000,67100,67200,67200,67100,26
|
|
20240523,114400,7739250000,67200,67200,67200,67100,70
|
|
20240523,114300,7734549300,67200,67200,67200,67200,221
|
|
20240523,114200,7719698100,67200,67300,67300,67200,53
|
|
20240523,114100,7716133600,67300,67300,67300,67200,5
|
|
20240523,114000,7715797300,67200,67300,67400,67200,104
|
|
20240523,113900,7708794000,67300,67300,67300,67300,115
|
|
20240523,113800,7701054500,67400,67400,67400,67300,270
|
|
20240523,113700,7682859500,67400,67500,67500,67400,36
|
|
20240523,113600,7680431000,67500,67500,67600,67500,115
|
|
20240523,113500,7672666100,67600,67600,67600,67600,105
|
|
20240523,113400,7665568100,67700,67700,67700,67700,32
|
|
20240523,113300,7663401700,67600,67600,67600,67600,1
|
|
20240523,113200,7663334100,67700,67700,67700,67700,108
|
|
20240523,113100,7656022500,67700,67700,67700,67600,66
|
|
20240523,113000,7651559300,67700,67600,67700,67600,127
|
|
20240523,112900,7642973500,67600,67600,67700,67600,285
|
|
20240523,112800,7623707400,67600,67500,67700,67500,341
|
|
20240523,112700,7600656200,67500,67500,67600,67500,193
|
|
20240523,112600,7587628600,67500,67500,67500,67400,223
|
|
20240523,112500,7572576400,67400,67500,67500,67400,103
|
|
20240523,112400,7565628900,67400,67400,67500,67400,142
|
|
20240523,112300,7556054400,67500,67500,67600,67500,53
|
|
20240523,112200,7552476800,67600,67600,67700,67600,187
|
|
20240523,112100,7539833200,67700,67600,67700,67600,44
|
|
20240523,112000,7536858400,67700,67600,67700,67500,175
|
|
20240523,111900,7525022800,67700,67600,67700,67600,50
|
|
20240523,111800,7521640600,67600,67700,67700,67500,258
|
|
20240523,111700,7504200600,67700,67800,67800,67700,150
|
|
20240523,111600,7494032900,67900,67600,67900,67600,1197
|
|
20240523,111500,7412929400,67700,67600,67700,67600,99
|
|
20240523,111400,7406236200,67500,67500,67500,67500,433
|
|
20240523,111300,7377008700,67500,67200,67600,67200,2222
|
|
20240523,111200,7227088200,67200,67300,67300,67200,58
|
|
20240523,111100,7223188400,67300,67300,67300,67300,88
|
|
20240523,111000,7217266000,67400,67100,67400,67000,197
|
|
20240523,110900,7204061000,67100,67400,67400,67100,96
|
|
20240523,110800,7197595100,67400,67200,67400,67200,1116
|
|
20240523,110700,7122540100,66900,67100,67200,66900,175
|
|
20240523,110600,7110808000,67200,67200,67200,67200,37
|
|
20240523,110500,7108321600,67200,67200,67200,66900,403
|
|
20240523,110400,7081359100,67200,67000,67200,66900,173
|
|
20240523,110300,7069775900,66900,66900,66900,66900,143
|
|
20240523,110200,7060209200,66900,67100,67100,66900,135
|
|
20240523,110100,7051164900,67100,67000,67100,66900,193
|
|
20240523,110000,7038222300,67000,67100,67100,67000,152
|
|
20240523,105900,7028035900,67100,67100,67100,67000,61
|
|
20240523,105800,7023943300,67100,67200,67200,67100,357
|
|
20240523,105700,6999962900,67200,67400,67400,67200,75
|
|
20240523,105600,6994916600,67400,67400,67400,67200,122
|
|
20240523,105500,6986697800,67300,67300,67400,67300,331
|
|
20240523,105400,6964421300,67200,67300,67300,67200,84
|
|
20240523,105300,6958776200,67300,67300,67300,67300,3
|
|
20240523,105200,6958574300,67400,67200,67400,67200,611
|
|
20240523,105100,6917476800,67200,67200,67200,67100,82
|
|
20240523,105000,6911970800,67200,67200,67200,67200,46
|
|
20240523,104900,6908879600,67300,67200,67300,67200,150
|
|
20240523,104800,6898789800,67200,67000,67200,67000,1126
|
|
20240523,104700,6823341600,67000,66900,67000,66800,200
|
|
20240523,104600,6809946500,66800,66700,66800,66700,776
|
|
20240523,104500,6758144000,66600,66600,66600,66500,627
|
|
20240523,104400,6716392800,66600,66700,66700,66600,540
|
|
20240523,104300,6680421500,66700,66800,66800,66700,493
|
|
20240523,104200,6647512300,66800,66900,66900,66800,235
|
|
20240523,104100,6631801300,66800,67000,67000,66800,47
|
|
20240523,104000,6628660200,67000,66900,67000,66800,120
|
|
20240523,103900,6620633700,66800,66800,66800,66800,64
|
|
20240523,103800,6616358500,66800,66900,66900,66800,245
|
|
20240523,103700,6599968600,66900,66900,66900,66900,59
|
|
20240523,103600,6596021500,66900,66900,67000,66800,90
|
|
20240523,103500,6590000800,66800,66900,66900,66800,59
|
|
20240523,103400,6586057500,66900,66900,67000,66900,114
|
|
20240523,103300,6578429900,67000,66900,67000,66900,524
|
|
20240523,103200,6543372600,66900,67000,67000,66900,15
|
|
20240523,103100,6542369000,67000,66900,67000,66900,42
|
|
20240523,103000,6539557000,66900,66900,66900,66800,242
|
|
20240523,102900,6523367700,67000,66900,67000,66900,75
|
|
20240523,102800,6518347200,67000,66900,67000,66900,515
|
|
20240523,102700,6483893600,66800,66800,66800,66800,74
|
|
20240523,102600,6478950400,66800,66600,66800,66600,228
|
|
20240523,102500,6463723200,66700,66700,66700,66600,73
|
|
20240523,102400,6458859000,66700,66600,66700,66500,347
|
|
20240523,102300,6435751700,66600,66500,66600,66500,215
|
|
20240523,102200,6421451600,66500,66700,66700,66500,81
|
|
20240523,102100,6416063700,66600,66400,66600,66400,208
|
|
20240523,102000,6402246600,66500,66500,66600,66400,344
|
|
20240523,101900,6379381800,66600,66500,66600,66400,786
|
|
20240523,101800,6327117500,66500,66600,66600,66500,54
|
|
20240523,101700,6323525400,66500,66600,66600,66400,684
|
|
20240523,101600,6278009700,66600,66700,66700,66600,237
|
|
20240523,101500,6262211800,66700,66600,66700,66600,232
|
|
20240523,101400,6246758500,66600,66500,66700,66400,538
|
|
20240523,101300,6210974400,66500,66600,66700,66500,309
|
|
20240523,101200,6190404300,66500,66700,66700,66500,628
|
|
20240523,101100,6148620800,66600,66700,66700,66600,343
|
|
20240523,101000,6125745800,66800,66900,66900,66800,167
|
|
20240523,100900,6114584100,67000,66900,67000,66800,158
|
|
20240523,100800,6104021800,66900,66900,67000,66900,1094
|
|
20240523,100700,6030780500,66800,66700,66900,66600,423
|
|
20240523,100600,6002547100,66900,67200,67200,66700,6455
|
|
20240523,100500,5569935600,67400,67300,67400,67300,322
|
|
20240523,100400,5548261600,67300,67300,67400,67300,67
|
|
20240523,100300,5543751800,67400,67300,67400,67300,42
|
|
20240523,100200,5540921700,67300,67500,67500,67300,75
|
|
20240523,100100,5535866500,67500,67400,67500,67300,117
|
|
20240523,100000,5527980500,67400,67500,67600,67400,60
|
|
20240523,095900,5523932600,67500,67300,67600,67300,612
|
|
20240523,095800,5482633600,67300,67300,67700,67300,453
|
|
20240523,095700,5452088900,67200,67400,67400,67200,508
|
|
20240523,095600,5417895800,67400,67600,67600,67400,637
|
|
20240523,095500,5374929300,67500,67600,67600,67500,333
|
|
20240523,095400,5352441700,67600,67500,67700,67500,616
|
|
20240523,095300,5310820700,67500,67700,67800,67500,486
|
|
20240523,095200,5277958300,67700,67800,67900,67700,193
|
|
20240523,095100,5264885600,67800,67900,67900,67800,367
|
|
20240523,095000,5239994600,67900,67900,67900,67800,47
|
|
20240523,094900,5236804400,67900,67900,68000,67900,267
|
|
20240523,094800,5218672600,67900,67900,67900,67800,753
|
|
20240523,094700,5167577100,67900,67900,67900,67800,695
|
|
20240523,094600,5120405800,67800,67600,68100,67600,3510
|
|
20240523,094500,4881853300,67600,67500,67600,67500,60
|
|
20240523,094400,4877797600,67500,67500,67500,67400,596
|
|
20240523,094300,4837582600,67500,67400,67500,67300,654
|
|
20240523,094200,4793540100,67500,67700,67700,67400,537
|
|
20240523,094100,4757251000,67700,67900,67900,67700,859
|
|
20240523,094000,4699025600,68000,67800,68000,67800,495
|
|
20240523,093900,4665395500,67900,68000,68000,67600,1073
|
|
20240523,093800,4592747300,67900,68200,68400,67900,2903
|
|
20240523,093700,4394878500,68200,67900,68200,67900,4786
|
|
20240523,093600,4069117600,67900,67600,67900,67500,3300
|
|
20240523,093500,3845647100,67600,67400,67600,67300,597
|
|
20240523,093400,3805375000,67300,67200,67400,67200,731
|
|
20240523,093300,3756196900,67200,67300,67400,67200,988
|
|
20240523,093200,3689673900,67300,67500,67600,67300,2392
|
|
20240523,093100,3528275900,67600,67200,67600,67200,3274
|
|
20240523,093000,3307573300,67200,67200,67200,67100,455
|
|
20240523,092900,3277025700,67200,66800,67200,66800,1100
|
|
20240523,092800,3203362700,66800,66500,66800,66300,2404
|
|
20240523,092700,3043607300,66600,66400,66600,66200,1308
|
|
20240523,092600,2956713000,66300,66400,66400,66200,544
|
|
20240523,092500,2920609500,66500,66500,66700,66500,755
|
|
20240523,092400,2870309500,66500,66100,66600,66100,647
|
|
20240523,092300,2827462000,66300,66200,66300,66000,2069
|
|
20240523,092200,2690801900,66200,66300,66400,66200,861
|
|
20240523,092100,2633772500,66300,66800,66800,66300,1436
|
|
20240523,092000,2538313200,66700,66900,67000,66700,668
|
|
20240523,091900,2493612600,67000,66800,67000,66800,708
|
|
20240523,091800,2446221900,66800,66800,67000,66700,2239
|
|
20240523,091700,2296381700,66800,66800,66900,66700,1281
|
|
20240523,091600,2210773400,66800,67000,67000,66500,1429
|
|
20240523,091500,2115293000,67000,67300,67400,66900,2233
|
|
20240523,091400,1965295100,67300,66000,67300,65900,4530
|
|
20240523,091300,1662662100,65900,65800,66300,65800,1029
|
|
20240523,091200,1594667200,66000,66000,66300,65800,1468
|
|
20240523,091100,1497745300,65800,66100,66200,65800,1091
|
|
20240523,091000,1425881600,66100,65800,66200,65800,498
|
|
20240523,090900,1393066200,65800,65700,66000,65600,879
|
|
20240523,090800,1335239400,65600,66000,66100,65600,1215
|
|
20240523,090700,1255325600,66000,66000,66200,65800,639
|
|
20240523,090600,1213162600,66000,65800,66000,65700,2463
|
|
20240523,090500,1050906100,65800,66500,66500,65800,2765
|
|
20240523,090400,867950900,66500,66400,66600,66300,922
|
|
20240523,090300,806717400,66400,66400,66700,66400,762
|
|
20240523,090200,756069300,66400,66700,66700,66400,630
|
|
20240523,090100,714115600,66700,66900,67300,66600,4075
|
|
20240523,090000,441081600,67000,66300,67000,65600,6290
|