596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185300,76735666700,74800,74800,74800,74800,7145
|
|
20240527,185200,76735666700,74800,74800,74800,74800,0
|
|
20240527,185100,76735666700,74800,74800,74800,74800,0
|
|
20240527,185000,76735666700,74800,74800,74800,74800,0
|
|
20240527,184900,76735666700,74800,74800,74800,74800,0
|
|
20240527,184800,76735666700,74800,74800,74800,74800,0
|
|
20240527,184700,76735666700,74800,74800,74800,74800,0
|
|
20240527,184600,76735666700,74800,74800,74800,74800,0
|
|
20240527,184500,76735666700,74800,74800,74800,74800,0
|
|
20240527,184400,76735666700,74800,74800,74800,74800,0
|
|
20240527,184300,76735666700,74800,74800,74800,74800,0
|
|
20240527,184200,76735666700,74800,74800,74800,74800,0
|
|
20240527,184100,76735666700,74800,74800,74800,74800,0
|
|
20240527,184000,76735666700,74800,74800,74800,74800,0
|
|
20240527,183900,76735666700,74800,74800,74800,74800,0
|
|
20240527,183800,76735666700,74800,74800,74800,74800,0
|
|
20240527,183700,76735666700,74800,74800,74800,74800,0
|
|
20240527,183600,76735666700,74800,74800,74800,74800,0
|
|
20240527,183500,76735666700,74800,74800,74800,74800,0
|
|
20240527,183400,76735666700,74800,74800,74800,74800,0
|
|
20240527,183300,76735666700,74800,74800,74800,74800,0
|
|
20240527,183200,76735666700,74800,74800,74800,74800,0
|
|
20240527,183100,76735666700,74800,74800,74800,74800,0
|
|
20240527,183000,76735666700,74800,74800,74800,74800,0
|
|
20240527,182900,76735666700,74800,74800,74800,74800,0
|
|
20240527,182800,76735666700,74800,74800,74800,74800,0
|
|
20240527,182700,76735666700,74800,74800,74800,74800,0
|
|
20240527,182600,76735666700,74800,74800,74800,74800,0
|
|
20240527,182500,76735666700,74800,74800,74800,74800,0
|
|
20240527,182400,76735666700,74800,74800,74800,74800,0
|
|
20240527,182300,76735666700,74800,74800,74800,74800,7145
|
|
20240527,182200,76735666700,74800,74800,74800,74800,0
|
|
20240527,182100,76735666700,74800,74800,74800,74800,0
|
|
20240527,182000,76735666700,74800,74800,74800,74800,0
|
|
20240527,181900,76735666700,74800,74800,74800,74800,0
|
|
20240527,181800,76735666700,74800,74800,74800,74800,0
|
|
20240527,181700,76735666700,74800,74800,74800,74800,0
|
|
20240527,181600,76735666700,74800,74800,74800,74800,0
|
|
20240527,181500,76735666700,74800,74800,74800,74800,0
|
|
20240527,181400,76735666700,74800,74800,74800,74800,0
|
|
20240527,181300,76735666700,74800,74800,74800,74800,0
|
|
20240527,181200,76735666700,74800,74800,74800,74800,0
|
|
20240527,181100,76735666700,74800,74800,74800,74800,0
|
|
20240527,181000,76735666700,74800,74800,74800,74800,0
|
|
20240527,180900,76735666700,74800,74800,74800,74800,0
|
|
20240527,180800,76735666700,74800,74800,74800,74800,0
|
|
20240527,180700,76735666700,74800,74800,74800,74800,0
|
|
20240527,180600,76735666700,74800,74800,74800,74800,0
|
|
20240527,180500,76735666700,74800,74800,74800,74800,0
|
|
20240527,180400,76735666700,74800,74800,74800,74800,0
|
|
20240527,180300,76735666700,74800,74800,74800,74800,0
|
|
20240527,180200,76735666700,74800,74800,74800,74800,0
|
|
20240527,180100,76735666700,74800,74800,74800,74800,0
|
|
20240527,180000,76735666700,74800,74800,74800,74800,0
|
|
20240527,175900,76735666700,74800,74800,74800,74800,0
|
|
20240527,175800,76735666700,74800,74800,74800,74800,0
|
|
20240527,175700,76735666700,74800,74800,74800,74800,0
|
|
20240527,175600,76735666700,74800,74800,74800,74800,0
|
|
20240527,175500,76735666700,74800,74800,74800,74800,0
|
|
20240527,175400,76735666700,74800,74800,74800,74800,0
|
|
20240527,175300,76735666700,74800,74800,74800,74800,7145
|
|
20240527,175200,76735666700,74800,74800,74800,74800,0
|
|
20240527,175100,76735666700,74800,74800,74800,74800,0
|
|
20240527,175000,76735666700,74800,74800,74800,74800,0
|
|
20240527,174900,76735666700,74800,74800,74800,74800,0
|
|
20240527,174800,76735666700,74800,74800,74800,74800,0
|
|
20240527,174700,76735666700,74800,74800,74800,74800,0
|
|
20240527,174600,76735666700,74800,74800,74800,74800,0
|
|
20240527,174500,76735666700,74800,74800,74800,74800,0
|
|
20240527,174400,76735666700,74800,74800,74800,74800,0
|
|
20240527,174300,76735666700,74800,74800,74800,74800,0
|
|
20240527,174200,76735666700,74800,74800,74800,74800,0
|
|
20240527,174100,76735666700,74800,74800,74800,74800,0
|
|
20240527,174000,76735666700,74800,74800,74800,74800,0
|
|
20240527,173900,76735666700,74800,74800,74800,74800,0
|
|
20240527,173800,76735666700,74800,74800,74800,74800,0
|
|
20240527,173700,76735666700,74800,74800,74800,74800,0
|
|
20240527,173600,76735666700,74800,74800,74800,74800,0
|
|
20240527,173500,76735666700,74800,74800,74800,74800,0
|
|
20240527,173400,76735666700,74800,74800,74800,74800,0
|
|
20240527,173300,76735666700,74800,74800,74800,74800,0
|
|
20240527,173200,76735666700,74800,74800,74800,74800,0
|
|
20240527,173100,76735666700,74800,74800,74800,74800,0
|
|
20240527,173000,76735666700,74800,74800,74800,74800,0
|
|
20240527,172900,76735666700,74800,74800,74800,74800,0
|
|
20240527,172800,76735666700,74800,74800,74800,74800,0
|
|
20240527,172700,76735666700,74800,74800,74800,74800,0
|
|
20240527,172600,76735666700,74800,74800,74800,74800,0
|
|
20240527,172500,76735666700,74800,74800,74800,74800,0
|
|
20240527,172400,76735666700,74800,74800,74800,74800,0
|
|
20240527,172300,76735666700,74800,74800,74800,74800,7145
|
|
20240527,172200,76735666700,74800,74800,74800,74800,0
|
|
20240527,172100,76735666700,74800,74800,74800,74800,0
|
|
20240527,172000,76735666700,74800,74800,74800,74800,0
|
|
20240527,171900,76735666700,74800,74800,74800,74800,0
|
|
20240527,171800,76735666700,74800,74800,74800,74800,0
|
|
20240527,171700,76735666700,74800,74800,74800,74800,0
|
|
20240527,171600,76735666700,74800,74800,74800,74800,0
|
|
20240527,171500,76735666700,74800,74800,74800,74800,0
|
|
20240527,171400,76735666700,74800,74800,74800,74800,0
|
|
20240527,171300,76735666700,74800,74800,74800,74800,0
|
|
20240527,171200,76735666700,74800,74800,74800,74800,0
|
|
20240527,171100,76735666700,74800,74800,74800,74800,0
|
|
20240527,171000,76735666700,74800,74800,74800,74800,0
|
|
20240527,170900,76735666700,74800,74800,74800,74800,0
|
|
20240527,170800,76735666700,74800,74800,74800,74800,0
|
|
20240527,170700,76735666700,74800,74800,74800,74800,0
|
|
20240527,170600,76735666700,74800,74800,74800,74800,0
|
|
20240527,170500,76735666700,74800,74800,74800,74800,0
|
|
20240527,170400,76735666700,74800,74800,74800,74800,0
|
|
20240527,170300,76735666700,74800,74800,74800,74800,0
|
|
20240527,170200,76735666700,74800,74800,74800,74800,0
|
|
20240527,170100,76735666700,74800,74800,74800,74800,0
|
|
20240527,170000,76735666700,74800,74800,74800,74800,0
|
|
20240527,165900,76735666700,74800,74800,74800,74800,0
|
|
20240527,165800,76735666700,74800,74800,74800,74800,0
|
|
20240527,165700,76735666700,74800,74800,74800,74800,0
|
|
20240527,165600,76735666700,74800,74800,74800,74800,0
|
|
20240527,165500,76735666700,74800,74800,74800,74800,0
|
|
20240527,165400,76735666700,74800,74800,74800,74800,0
|
|
20240527,165300,76735666700,74800,74800,74800,74800,7145
|
|
20240527,165200,76735666700,74800,74800,74800,74800,0
|
|
20240527,165100,76735666700,74800,74800,74800,74800,0
|
|
20240527,165000,76735666700,74800,74800,74800,74800,0
|
|
20240527,164900,76735666700,74800,74800,74800,74800,0
|
|
20240527,164800,76735666700,74800,74800,74800,74800,0
|
|
20240527,164700,76735666700,74800,74800,74800,74800,0
|
|
20240527,164600,76735666700,74800,74800,74800,74800,0
|
|
20240527,164500,76735666700,74800,74800,74800,74800,0
|
|
20240527,164400,76735666700,74800,74800,74800,74800,0
|
|
20240527,164300,76735666700,74800,74800,74800,74800,0
|
|
20240527,164200,76735666700,74800,74800,74800,74800,0
|
|
20240527,164100,76735666700,74800,74800,74800,74800,0
|
|
20240527,164000,76735666700,74800,74800,74800,74800,0
|
|
20240527,163900,76735666700,74800,74800,74800,74800,0
|
|
20240527,163800,76735666700,74800,74800,74800,74800,0
|
|
20240527,163700,76735666700,74800,74800,74800,74800,0
|
|
20240527,163600,76735666700,74800,74800,74800,74800,0
|
|
20240527,163500,76735666700,74800,74800,74800,74800,0
|
|
20240527,163400,76735666700,74800,74800,74800,74800,0
|
|
20240527,163300,76735666700,74800,74800,74800,74800,0
|
|
20240527,163200,76735666700,74800,74800,74800,74800,0
|
|
20240527,163100,76735666700,74800,74800,74800,74800,0
|
|
20240527,163000,76735666700,74800,74800,74800,74800,0
|
|
20240527,162900,76735666700,74800,74800,74800,74800,0
|
|
20240527,162800,76735666700,74800,74800,74800,74800,0
|
|
20240527,162700,76735666700,74800,74800,74800,74800,0
|
|
20240527,162600,76735666700,74800,74800,74800,74800,0
|
|
20240527,162500,76735666700,74800,74800,74800,74800,0
|
|
20240527,162400,76735666700,74800,74800,74800,74800,0
|
|
20240527,162300,76735666700,74800,74800,74800,74800,7145
|
|
20240527,162200,76735666700,74800,74800,74800,74800,0
|
|
20240527,162100,76735666700,74800,74800,74800,74800,0
|
|
20240527,162000,76735666700,74800,74800,74800,74800,0
|
|
20240527,161900,76735666700,74800,74800,74800,74800,0
|
|
20240527,161800,76735666700,74800,74800,74800,74800,0
|
|
20240527,161700,76735666700,74800,74800,74800,74800,0
|
|
20240527,161600,76735666700,74800,74800,74800,74800,0
|
|
20240527,161500,76735666700,74800,74800,74800,74800,0
|
|
20240527,161400,76735666700,74800,74800,74800,74800,0
|
|
20240527,161300,76735666700,74800,74800,74800,74800,0
|
|
20240527,161200,76735666700,74800,74800,74800,74800,0
|
|
20240527,161100,76735666700,74800,74800,74800,74800,0
|
|
20240527,161000,76735666700,74800,74800,74800,74800,0
|
|
20240527,160900,76735666700,74800,74800,74800,74800,0
|
|
20240527,160800,76735666700,74800,74800,74800,74800,0
|
|
20240527,160700,76735666700,74800,74800,74800,74800,0
|
|
20240527,160600,76735666700,74800,74800,74800,74800,0
|
|
20240527,160500,76735666700,74800,74800,74800,74800,0
|
|
20240527,160400,76735666700,74800,74800,74800,74800,0
|
|
20240527,160300,76735666700,74800,74800,74800,74800,0
|
|
20240527,160200,76735666700,74800,74800,74800,74800,0
|
|
20240527,160100,76735666700,74800,74800,74800,74800,0
|
|
20240527,160000,76735666700,74800,74800,74800,74800,0
|
|
20240527,155900,76735666700,74800,74800,74800,74800,0
|
|
20240527,155800,76735666700,74800,74800,74800,74800,0
|
|
20240527,155700,76735666700,74800,74800,74800,74800,0
|
|
20240527,155600,76735666700,74800,74800,74800,74800,0
|
|
20240527,155500,76735666700,74800,74800,74800,74800,0
|
|
20240527,155400,76735666700,74800,74800,74800,74800,0
|
|
20240527,155300,76735666700,74800,74800,74800,74800,7145
|
|
20240527,155200,76735666700,74800,74800,74800,74800,0
|
|
20240527,155100,76735666700,74800,74800,74800,74800,0
|
|
20240527,155000,76735666700,74800,74800,74800,74800,0
|
|
20240527,154900,76735666700,74800,74800,74800,74800,0
|
|
20240527,154800,76735666700,74800,74800,74800,74800,0
|
|
20240527,154700,76735666700,74800,74800,74800,74800,0
|
|
20240527,154600,76735666700,74800,74800,74800,74800,0
|
|
20240527,154500,76735666700,74800,74800,74800,74800,0
|
|
20240527,154400,76735666700,74800,74800,74800,74800,0
|
|
20240527,154300,76735666700,74800,74800,74800,74800,0
|
|
20240527,154200,76735666700,74800,74800,74800,74800,0
|
|
20240527,154100,76735666700,74800,74800,74800,74800,0
|
|
20240527,154000,76735666700,74800,74800,74800,74800,0
|
|
20240527,153900,76735666700,74800,74800,74800,74800,0
|
|
20240527,153800,76735666700,74800,74800,74800,74800,0
|
|
20240527,153700,76735666700,74800,74800,74800,74800,0
|
|
20240527,153600,76735666700,74800,74800,74800,74800,0
|
|
20240527,153500,76735666700,74800,74800,74800,74800,0
|
|
20240527,153400,76735666700,74800,74800,74800,74800,0
|
|
20240527,153300,76735666700,74800,74800,74800,74800,0
|
|
20240527,153200,76735666700,74800,74800,74800,74800,0
|
|
20240527,153100,76735666700,74800,74800,74800,74800,0
|
|
20240527,153000,76735666700,74800,74800,74800,74800,7145
|
|
20240527,152900,76201220700,74500,74500,74500,74500,0
|
|
20240527,152800,76201220700,74500,74500,74500,74500,0
|
|
20240527,152700,76201220700,74500,74500,74500,74500,0
|
|
20240527,152600,76201220700,74500,74500,74500,74500,0
|
|
20240527,152500,76201220700,74500,74500,74500,74500,0
|
|
20240527,152400,76201220700,74500,74500,74500,74500,0
|
|
20240527,152300,76201220700,74500,74500,74500,74500,0
|
|
20240527,152200,76201220700,74500,74500,74500,74500,0
|
|
20240527,152100,76201220700,74500,74500,74500,74500,0
|
|
20240527,152000,76201220700,74500,74500,74500,74500,0
|
|
20240527,151900,76201220700,74500,74300,74700,74200,1122
|
|
20240527,151800,76117668500,74200,74700,74700,74200,3441
|
|
20240527,151700,75861718600,74700,74500,74700,74500,1636
|
|
20240527,151600,75739661400,74500,74700,74700,74500,1005
|
|
20240527,151500,75664653700,74700,74800,74800,74700,342
|
|
20240527,151400,75639079300,74600,74500,74800,74400,802
|
|
20240527,151300,75579228300,74500,74600,74700,74400,1146
|
|
20240527,151200,75493726300,74600,74200,74600,74200,1251
|
|
20240527,151100,75400604800,74100,74300,74300,74100,415
|
|
20240527,151000,75369797900,74300,74200,74300,74100,533
|
|
20240527,150900,75330251700,74100,74200,74200,74100,372
|
|
20240527,150800,75302667500,74200,74500,74500,74100,463
|
|
20240527,150700,75268292600,74500,74400,74500,74200,548
|
|
20240527,150600,75227547000,74400,74400,74400,74200,565
|
|
20240527,150500,75185546300,74400,74400,74500,74300,1002
|
|
20240527,150400,75110991800,74500,74600,74700,74300,709
|
|
20240527,150300,75058158700,74600,74700,74700,74600,418
|
|
20240527,150200,75026961800,74700,74400,74700,74300,3640
|
|
20240527,150100,74755785000,74400,74300,74400,74300,784
|
|
20240527,150000,74697502400,74300,74500,74500,74300,436
|
|
20240527,145900,74665080800,74500,74700,74700,74500,511
|
|
20240527,145800,74626970000,74600,74300,74700,74300,1036
|
|
20240527,145700,74549798200,74200,74600,74700,74200,551
|
|
20240527,145600,74508742100,74700,74700,74800,74300,1697
|
|
20240527,145500,74382442400,74700,74900,74900,74400,1099
|
|
20240527,145400,74300444000,74900,75100,75200,74800,1418
|
|
20240527,145300,74194071300,75100,74400,75100,74400,4225
|
|
20240527,145200,73877721700,74400,74100,74500,74000,1740
|
|
20240527,145100,73748228900,74200,74000,74200,74000,991
|
|
20240527,145000,73674810000,74000,74000,74200,73700,1000
|
|
20240527,144900,73600851700,74000,74100,74200,74000,1229
|
|
20240527,144800,73509773300,74100,73900,74200,73900,434
|
|
20240527,144700,73477634700,74000,74000,74100,73900,543
|
|
20240527,144600,73437459600,74000,73800,74000,73800,768
|
|
20240527,144500,73380723000,73800,73700,73900,73700,754
|
|
20240527,144400,73325088500,73800,73800,73800,73600,532
|
|
20240527,144300,73285871600,73800,73900,74000,73800,778
|
|
20240527,144200,73228400100,74000,73900,74000,73800,886
|
|
20240527,144100,73162922600,73900,73900,74200,73900,1039
|
|
20240527,144000,73086041000,74000,74300,74300,73800,1559
|
|
20240527,143900,72970466000,74300,74300,74500,74200,685
|
|
20240527,143800,72919555000,74400,74500,74600,74100,714
|
|
20240527,143700,72866425100,74200,74400,74600,74100,2095
|
|
20240527,143600,72710441900,74400,74100,74400,74100,866
|
|
20240527,143500,72646073600,73800,74400,74400,73800,1168
|
|
20240527,143400,72559535000,74200,74200,74500,74100,631
|
|
20240527,143300,72512647400,74000,74000,74200,74000,652
|
|
20240527,143200,72464324200,74000,73900,74000,73800,458
|
|
20240527,143100,72430475900,74000,74200,74200,73900,791
|
|
20240527,143000,72371890700,74200,74000,74400,74000,2235
|
|
20240527,142900,72205954400,74000,73700,74000,73400,3157
|
|
20240527,142800,71973390200,73600,73700,73700,73500,423
|
|
20240527,142700,71942289500,73600,73600,73700,73600,332
|
|
20240527,142600,71917832700,73600,73600,73700,73600,495
|
|
20240527,142500,71881399700,73600,73700,73800,73600,96
|
|
20240527,142400,71874327400,73600,73600,73700,73600,173
|
|
20240527,142300,71861590300,73700,73800,73800,73700,77
|
|
20240527,142200,71855910900,73800,73800,73900,73600,186
|
|
20240527,142100,71842182300,73900,73600,73900,73600,141
|
|
20240527,142000,71831783200,73800,73700,73800,73600,290
|
|
20240527,141900,71810431300,73700,73700,73800,73700,184
|
|
20240527,141800,71796859500,73700,73900,73900,73700,181
|
|
20240527,141700,71783497600,74000,73900,74000,73800,751
|
|
20240527,141600,71727987200,73800,73700,73800,73500,735
|
|
20240527,141500,71673819700,73600,73600,73600,73500,1330
|
|
20240527,141400,71575993500,73600,73700,73800,73600,2416
|
|
20240527,141300,71397951200,73800,73800,73800,73700,221
|
|
20240527,141200,71381661700,73800,73800,73800,73700,624
|
|
20240527,141100,71335623400,73900,74000,74000,73800,48
|
|
20240527,141000,71332079200,74000,73800,74000,73600,864
|
|
20240527,140900,71268420100,73800,73900,74000,73700,1419
|
|
20240527,140800,71163614900,73900,73800,73900,73800,114
|
|
20240527,140700,71155199100,73800,73800,73900,73800,552
|
|
20240527,140600,71114431600,73900,73900,73900,73800,628
|
|
20240527,140500,71068055500,73800,73900,74000,73800,503
|
|
20240527,140400,71030874100,73900,73800,73900,73700,249
|
|
20240527,140300,71012492300,73800,73700,73800,73600,730
|
|
20240527,140200,70958647600,73800,73400,73800,73300,1223
|
|
20240527,140100,70868722900,73400,73500,73500,73400,560
|
|
20240527,140000,70827610300,73500,73400,73500,73300,287
|
|
20240527,135900,70806555900,73400,73400,73500,73400,395
|
|
20240527,135800,70777560200,73500,73200,73500,73200,698
|
|
20240527,135700,70726409000,73300,73400,73700,73200,3889
|
|
20240527,135600,70440733500,73500,73400,73500,73300,901
|
|
20240527,135500,70374615500,73400,73400,73600,73200,1384
|
|
20240527,135400,70273102500,73300,73800,73800,73100,3664
|
|
20240527,135300,70003951900,73900,73900,74000,73800,281
|
|
20240527,135200,69983197000,74000,74000,74000,73900,340
|
|
20240527,135100,69958056600,74000,73800,74100,73700,1418
|
|
20240527,135000,69853154500,73700,73700,73900,73600,1362
|
|
20240527,134900,69752714700,73700,73900,74000,73300,3683
|
|
20240527,134800,69481892500,74000,74200,74200,73700,4676
|
|
20240527,134700,69135997700,74200,74500,74600,74200,1218
|
|
20240527,134600,69045439000,74500,74100,74500,74100,1625
|
|
20240527,134500,68924785600,74200,74300,74300,74100,1673
|
|
20240527,134400,68800607000,74400,74600,74700,74400,3560
|
|
20240527,134300,68535473500,74500,74700,74700,74500,563
|
|
20240527,134200,68493484300,74600,74700,74800,74600,546
|
|
20240527,134100,68452732900,74700,74600,74900,74600,670
|
|
20240527,134000,68402653800,74700,74500,74800,74400,1143
|
|
20240527,133900,68317508700,74500,74700,74700,74400,3918
|
|
20240527,133800,68025457800,74700,75000,75000,74700,3580
|
|
20240527,133700,67757720800,75000,75100,75100,74900,440
|
|
20240527,133600,67724746700,75100,75000,75200,74900,568
|
|
20240527,133500,67682100500,74900,74900,75000,74800,1525
|
|
20240527,133400,67567861100,74900,74900,75000,74900,239
|
|
20240527,133300,67549958300,75000,74800,75000,74800,461
|
|
20240527,133200,67515420400,74800,75200,75300,74800,5600
|
|
20240527,133100,67095253600,75200,75200,75300,75200,410
|
|
20240527,133000,67064420200,75200,75300,75400,75200,968
|
|
20240527,132900,66991603300,75400,75200,75400,75200,878
|
|
20240527,132800,66925557300,75300,75400,75400,75200,809
|
|
20240527,132700,66864673700,75400,75500,75500,75400,209
|
|
20240527,132600,66848911300,75400,75400,75500,75400,49
|
|
20240527,132500,66845216100,75600,75600,75600,75300,2808
|
|
20240527,132400,66633447400,75700,75800,75800,75600,578
|
|
20240527,132300,66589711400,75800,75900,75900,75700,190
|
|
20240527,132200,66575305500,75800,75900,76100,75800,155
|
|
20240527,132100,66563548900,76100,75800,76100,75700,506
|
|
20240527,132000,66525161900,75800,75900,75900,75700,163
|
|
20240527,131900,66512814200,75800,75600,76000,75600,1333
|
|
20240527,131800,66411963100,75500,75900,75900,75500,813
|
|
20240527,131700,66350479100,75800,76000,76000,75700,498
|
|
20240527,131600,66312720000,75900,76100,76100,75900,307
|
|
20240527,131500,66289372500,76100,76100,76200,76000,208
|
|
20240527,131400,66273542800,76100,76200,76200,76100,106
|
|
20240527,131300,66265473600,76100,76200,76200,76000,460
|
|
20240527,131200,66230475600,76200,76300,76300,76100,295
|
|
20240527,131100,66207988900,76300,76500,76700,76200,2130
|
|
20240527,131000,66045048400,76500,76200,76600,76000,1076
|
|
20240527,130900,65962791800,76200,76000,76200,75900,694
|
|
20240527,130800,65910067600,76100,76200,76200,76000,450
|
|
20240527,130700,65875846900,76300,76200,76300,76100,438
|
|
20240527,130600,65842448400,76200,76200,76300,76200,359
|
|
20240527,130500,65815079600,76300,76400,76400,76100,1169
|
|
20240527,130400,65725999400,76400,76100,76500,76000,1823
|
|
20240527,130300,65586870900,76000,76100,76100,75900,717
|
|
20240527,130200,65532360600,76100,76000,76100,75900,506
|
|
20240527,130100,65493921600,76000,76000,76200,75900,1150
|
|
20240527,130000,65406481800,75900,75600,75900,75500,991
|
|
20240527,125900,65331381600,75600,75500,75800,75500,824
|
|
20240527,125800,65269058100,75500,75500,75500,75400,191
|
|
20240527,125700,65254644800,75500,75500,75600,75400,205
|
|
20240527,125600,65239182600,75500,75500,75600,75400,491
|
|
20240527,125500,65202125600,75400,75400,75500,75400,331
|
|
20240527,125400,65177159400,75400,75500,75500,75400,296
|
|
20240527,125300,65154839700,75400,75500,75500,75400,114
|
|
20240527,125200,65146241400,75500,75600,75600,75500,203
|
|
20240527,125100,65130906000,75600,75600,75700,75500,260
|
|
20240527,125000,65111254000,75500,75600,75700,75500,180
|
|
20240527,124900,65097652200,75600,75300,75600,75300,262
|
|
20240527,124800,65077856100,75200,75400,75600,75200,1247
|
|
20240527,124700,64983963700,75300,75300,75400,75300,86
|
|
20240527,124600,64977485700,75300,75200,75400,75200,53
|
|
20240527,124500,64973494200,75200,75300,75400,75200,822
|
|
20240527,124400,64911639000,75300,75400,75400,75300,282
|
|
20240527,124300,64890401500,75400,75400,75400,75300,173
|
|
20240527,124200,64877368100,75400,75600,75600,75300,134
|
|
20240527,124100,64867257400,75700,75200,75700,75100,726
|
|
20240527,124000,64812651100,75100,75800,75800,75100,2067
|
|
20240527,123900,64656583600,75800,75700,75900,75600,132
|
|
20240527,123800,64646582800,75800,75900,75900,75600,588
|
|
20240527,123700,64602037000,75800,75600,75800,75600,282
|
|
20240527,123600,64580679600,75600,75500,75600,75400,340
|
|
20240527,123500,64555005900,75500,75500,75500,75500,61
|
|
20240527,123400,64550400400,75400,75300,75500,75300,480
|
|
20240527,123300,64514202200,75300,75200,75300,75200,421
|
|
20240527,123200,64482516500,75300,75200,75300,75200,233
|
|
20240527,123100,64464993000,75200,75100,75300,75100,191
|
|
20240527,123000,64450629000,75200,75200,75300,75100,179
|
|
20240527,122900,64437173600,75100,75300,75400,75100,1003
|
|
20240527,122800,64361782800,75300,75200,75400,75100,292
|
|
20240527,122700,64339813400,75300,75300,75300,75200,363
|
|
20240527,122600,64312491900,75300,75100,75400,75100,144
|
|
20240527,122500,64301655200,75100,75100,75500,75100,443
|
|
20240527,122400,64268340000,75100,75000,75200,75000,108
|
|
20240527,122300,64260229200,75000,74900,75100,74800,661
|
|
20240527,122200,64210716400,75000,75100,75100,74900,802
|
|
20240527,122100,64150574400,75000,74900,75100,74900,379
|
|
20240527,122000,64122163100,74900,75000,75100,74700,2244
|
|
20240527,121900,63954194500,75000,75200,75400,75000,960
|
|
20240527,121800,63882077000,75200,75000,75300,75000,303
|
|
20240527,121700,63859326000,75000,75100,75400,75000,639
|
|
20240527,121600,63811380900,75200,74800,75200,74800,1743
|
|
20240527,121500,63680799200,74800,75300,75300,74800,4584
|
|
20240527,121400,63336902800,75400,75500,75600,75300,206
|
|
20240527,121300,63321361700,75500,75500,75500,75400,573
|
|
20240527,121200,63278121000,75500,75500,75500,75400,222
|
|
20240527,121100,63261361900,75400,75200,75400,75200,807
|
|
20240527,121000,63200643800,75200,75300,75300,75200,644
|
|
20240527,120900,63152210100,75200,75500,75500,75200,457
|
|
20240527,120800,63117768800,75500,75300,75700,75300,124
|
|
20240527,120700,63108408600,75300,75900,75900,75300,635
|
|
20240527,120600,63060471700,75900,75900,75900,75700,716
|
|
20240527,120500,63006173400,76000,75500,76000,75500,318
|
|
20240527,120400,62982034500,76000,75800,76000,75500,322
|
|
20240527,120300,62957657100,75800,75400,76000,75400,817
|
|
20240527,120200,62895760600,75200,75600,75600,75200,597
|
|
20240527,120100,62850734800,75600,75500,75600,75500,606
|
|
20240527,120000,62804970100,75400,75100,75400,75000,460
|
|
20240527,115900,62770391100,75100,75500,75500,75100,2267
|
|
20240527,115800,62599942600,75400,75500,75700,75300,534
|
|
20240527,115700,62559648100,75500,75000,75700,75000,1342
|
|
20240527,115600,62458466700,75000,75200,75200,75000,2978
|
|
20240527,115500,62234806800,75200,75400,75400,75200,965
|
|
20240527,115400,62162161800,75300,75400,75500,75300,702
|
|
20240527,115300,62109263500,75400,75700,75700,75400,1717
|
|
20240527,115200,61979680900,75700,75800,76100,75700,582
|
|
20240527,115100,61935525700,75800,75500,75800,75400,874
|
|
20240527,115000,61869429900,75500,75800,75800,75400,962
|
|
20240527,114900,61796745700,75800,75400,75800,75300,619
|
|
20240527,114800,61749974000,75400,75700,75700,75300,3758
|
|
20240527,114700,61466111100,75700,76000,76000,75700,2047
|
|
20240527,114600,61310913100,76000,76000,76200,76000,171
|
|
20240527,114500,61297915200,76000,76100,76200,76000,711
|
|
20240527,114400,61243873300,76100,76400,76400,76100,515
|
|
20240527,114300,61204659300,76400,76400,76400,76000,433
|
|
20240527,114200,61171644400,76400,76600,76600,76300,636
|
|
20240527,114100,61123013700,76500,76300,76500,76300,894
|
|
20240527,114000,61054725400,76300,76000,76300,75900,907
|
|
20240527,113900,60985768000,76000,76000,76100,76000,745
|
|
20240527,113800,60929141600,76100,76100,76200,76000,779
|
|
20240527,113700,60869889100,76200,76300,76300,76100,228
|
|
20240527,113600,60852514100,76200,76300,76400,76000,574
|
|
20240527,113500,60808791800,76000,76200,76400,76000,1405
|
|
20240527,113400,60701781800,76100,76400,76500,76100,3870
|
|
20240527,113300,60406845600,76500,76700,76700,76500,670
|
|
20240527,113200,60355516900,76800,77100,77100,76700,517
|
|
20240527,113100,60315786600,77000,77000,77300,76900,725
|
|
20240527,113000,60259895200,77000,76700,77000,76600,908
|
|
20240527,112900,60190212600,76600,76400,76700,76400,551
|
|
20240527,112800,60148072000,76400,76500,76500,76300,3201
|
|
20240527,112700,59903632500,76500,76900,76900,76400,2080
|
|
20240527,112600,59744499900,76900,76800,77000,76500,755
|
|
20240527,112500,59686520200,76800,76500,77000,76500,1275
|
|
20240527,112400,59588812500,76500,76800,76800,76500,1060
|
|
20240527,112300,59507620600,76800,76600,77000,76500,2697
|
|
20240527,112200,59300817700,76600,76700,76700,76500,1123
|
|
20240527,112100,59214777000,76700,77000,77000,76600,2398
|
|
20240527,112000,59030643900,76900,76700,77000,76700,543
|
|
20240527,111900,58988942500,76800,76700,76800,76600,403
|
|
20240527,111800,58958036000,76700,76500,76800,76400,1405
|
|
20240527,111700,58850389900,76500,76900,76900,76400,4118
|
|
20240527,111600,58534759400,76900,77000,77100,76800,1036
|
|
20240527,111500,58455019400,77000,77000,77200,76900,1584
|
|
20240527,111400,58333103000,77000,77100,77100,77000,1072
|
|
20240527,111300,58250522300,77100,77100,77100,76900,1547
|
|
20240527,111200,58131388300,77100,77300,77400,77000,2520
|
|
20240527,111100,57937130200,77300,77100,77300,77100,1439
|
|
20240527,111000,57826063400,77100,77400,77500,77100,2355
|
|
20240527,110900,57644099700,77400,77400,77700,77300,2115
|
|
20240527,110800,57480211500,77400,78000,78100,77400,2904
|
|
20240527,110700,57254374800,78200,78400,78500,78000,2185
|
|
20240527,110600,57083520600,78500,78700,78700,78400,1261
|
|
20240527,110500,56984416100,78500,79100,79100,78100,3799
|
|
20240527,110400,56685999100,79000,78900,79100,78700,7924
|
|
20240527,110300,56060387500,78900,78300,78900,78200,8054
|
|
20240527,110200,55427698800,78200,78300,78300,78100,651
|
|
20240527,110100,55376774000,78200,78100,78400,78000,3154
|
|
20240527,110000,55130328000,78000,78100,78200,77900,492
|
|
20240527,105900,55091945100,77900,78200,78400,77700,1906
|
|
20240527,105800,54942920900,78000,77600,78400,77500,3845
|
|
20240527,105700,54643184300,77500,77400,77600,77300,587
|
|
20240527,105600,54597708600,77400,77800,77800,77200,1658
|
|
20240527,105500,54468940000,77800,77300,77800,77100,2247
|
|
20240527,105400,54294855800,77200,77100,77300,77000,329
|
|
20240527,105300,54269494400,77000,77200,77200,76900,1265
|
|
20240527,105200,54172168900,77200,77500,77500,76900,1765
|
|
20240527,105100,54036168600,77300,77300,77500,77100,802
|
|
20240527,105000,53974137700,76900,77100,77300,76800,2844
|
|
20240527,104900,53755258100,77000,77000,77200,76800,3511
|
|
20240527,104800,53485008800,77000,77300,77300,76800,1424
|
|
20240527,104700,53375418700,77300,77500,77600,77000,2875
|
|
20240527,104600,53153714800,77500,77400,77600,77200,1283
|
|
20240527,104500,53054417400,77400,77800,77800,77300,193
|
|
20240527,104400,53039483700,77700,77300,77700,77200,1364
|
|
20240527,104300,52933922700,77300,77300,77700,77200,1716
|
|
20240527,104200,52801248900,77300,77600,77600,77100,4319
|
|
20240527,104100,52467332600,77600,78200,78200,77500,4026
|
|
20240527,104000,52154310400,78200,78000,78400,77800,2044
|
|
20240527,103900,51994730800,78000,77900,78500,77800,3719
|
|
20240527,103800,51704161200,77900,77700,78000,77400,1365
|
|
20240527,103700,51597901400,77700,77700,77700,77300,3925
|
|
20240527,103600,51293636400,77600,78100,78100,77600,1482
|
|
20240527,103500,51178411300,78000,77900,78200,77400,4439
|
|
20240527,103400,50833476800,77900,78700,78700,77900,5761
|
|
20240527,103300,50382277400,78600,78400,78700,78400,1973
|
|
20240527,103200,50227337800,78400,78600,78800,78400,3723
|
|
20240527,103100,49934814200,78700,79000,79100,78500,5950
|
|
20240527,103000,49465688600,79000,78400,79400,78400,25269
|
|
20240527,102900,47470902300,78500,78500,78600,78100,8096
|
|
20240527,102800,46835986400,78500,77900,78500,77600,8143
|
|
20240527,102700,46199676100,77800,77200,77900,77000,4265
|
|
20240527,102600,45868970100,77100,77300,77300,76900,2804
|
|
20240527,102500,45653000900,77200,77600,77600,77000,2256
|
|
20240527,102400,45478611600,77600,77600,77700,77500,2661
|
|
20240527,102300,45272227400,77700,77400,77700,77300,2298
|
|
20240527,102200,45093895700,77400,77400,77500,77200,1421
|
|
20240527,102100,44984004600,77300,76800,77500,76800,2231
|
|
20240527,102000,44811893900,76700,76700,77000,76500,2417
|
|
20240527,101900,44626469100,76700,76800,77200,76400,5714
|
|
20240527,101800,44188797000,76800,77500,77500,76700,5066
|
|
20240527,101700,43798057800,77400,77000,77500,77000,5207
|
|
20240527,101600,43396745100,77000,77100,77200,77000,16408
|
|
20240527,101500,42133187600,77100,77800,77900,77100,7261
|
|
20240527,101400,41571754900,77700,77700,77900,77500,3617
|
|
20240527,101300,41290515000,77600,77500,77700,77100,8577
|
|
20240527,101200,40626239500,77600,78500,78600,77600,16093
|
|
20240527,101100,39369853200,78500,77900,78500,77400,29607
|
|
20240527,101000,37057707100,77900,77800,77900,77800,11885
|
|
20240527,100900,36132922700,77800,77800,77800,77800,0
|
|
20240527,100800,36132922700,77800,77300,77800,77300,10006
|
|
20240527,100700,35356526100,77200,77700,77700,77100,6535
|
|
20240527,100600,34850501600,77700,77500,77800,77000,16301
|
|
20240527,100500,33586183100,77500,75900,77500,75900,23635
|
|
20240527,100400,31772474600,75900,75600,76000,75500,2089
|
|
20240527,100300,31614008000,75500,75500,75700,75400,1954
|
|
20240527,100200,31466318600,75500,76100,76100,75500,3170
|
|
20240527,100100,31225848400,76100,76000,76200,76000,5144
|
|
20240527,100000,30834358600,76000,75600,76100,75500,4018
|
|
20240527,095900,30529446200,75700,75300,75700,75200,1259
|
|
20240527,095800,30434513000,75300,75000,75600,74800,3024
|
|
20240527,095700,30207076700,75000,75400,75400,75000,4019
|
|
20240527,095600,29904972600,75300,75500,75700,75300,5457
|
|
20240527,095500,29492886700,75500,75800,76100,75500,7425
|
|
20240527,095400,28929020300,75900,75900,76500,75500,17051
|
|
20240527,095300,27633002800,76000,75200,76000,75200,16375
|
|
20240527,095200,26394756200,75200,74900,75200,74800,2390
|
|
20240527,095100,26215401700,75000,74500,75000,74500,1598
|
|
20240527,095000,26096103400,74500,74700,74800,74500,1691
|
|
20240527,094900,25969920600,74700,74400,74800,74400,2195
|
|
20240527,094800,25806227200,74400,73900,74500,73900,1193
|
|
20240527,094700,25717691900,73900,74300,74300,73800,1648
|
|
20240527,094600,25595848500,74300,74300,74400,74100,3855
|
|
20240527,094500,25309303500,74400,73600,74400,73600,1833
|
|
20240527,094400,25173617300,73800,73300,74300,73300,4128
|
|
20240527,094300,24869162500,73400,73800,74000,73000,6933
|
|
20240527,094200,24359930900,73800,74100,74300,73600,5423
|
|
20240527,094100,23958524600,74100,75300,75400,74100,5001
|
|
20240527,094000,23583972800,75300,74900,75300,74700,4818
|
|
20240527,093900,23222669000,74900,74500,75200,74400,3904
|
|
20240527,093800,22930044000,74400,74500,74800,74100,4676
|
|
20240527,093700,22582515100,74500,74700,74800,74300,3594
|
|
20240527,093600,22315011000,74800,74800,75100,74500,2891
|
|
20240527,093500,22098918700,74900,75100,75100,74600,5377
|
|
20240527,093400,21697035700,75100,75100,75300,74900,2745
|
|
20240527,093300,21490901900,75000,75100,75300,74700,5606
|
|
20240527,093200,21070498500,75100,75600,75600,74900,6228
|
|
20240527,093100,20602960400,75600,76000,76000,75100,13164
|
|
20240527,093000,19607322300,75900,74800,76000,74800,18429
|
|
20240527,092900,18215006300,74800,75100,75300,74600,7489
|
|
20240527,092800,17653575700,75200,73600,75200,73500,32065
|
|
20240527,092700,15261799900,73500,73100,73800,73000,5103
|
|
20240527,092600,14886793000,73300,73100,73400,73000,3299
|
|
20240527,092500,14645325500,73100,72900,73200,72800,4572
|
|
20240527,092400,14311586100,72900,73200,73300,72900,7877
|
|
20240527,092300,13735726400,73200,74000,74000,73100,13075
|
|
20240527,092200,12774098000,73900,73200,74000,73000,19597
|
|
20240527,092100,11333948400,73200,72100,73300,71700,22558
|
|
20240527,092000,9696478600,72100,71800,72200,71800,5315
|
|
20240527,091900,9313813400,71800,71900,72000,71400,9206
|
|
20240527,091800,8652149100,71900,70600,72000,70600,15224
|
|
20240527,091700,7561824500,70700,70100,71000,70100,4402
|
|
20240527,091600,7251911700,70100,70700,70900,70100,3444
|
|
20240527,091500,7009183900,70800,70900,70900,70700,584
|
|
20240527,091400,6967825400,70800,70600,71000,70600,1655
|
|
20240527,091300,6850661000,70600,70200,70800,70200,3596
|
|
20240527,091200,6596804100,70300,70900,70900,70300,4427
|
|
20240527,091100,6284563600,70900,71000,71100,70100,4114
|
|
20240527,091000,5993834600,71000,71400,71900,71000,13291
|
|
20240527,090900,5045073800,71400,70400,71600,70300,19505
|
|
20240527,090800,3656591600,70400,69600,70400,69200,5880
|
|
20240527,090700,3245047600,69600,69000,69800,68700,3311
|
|
20240527,090600,3015629800,68700,69000,69000,68100,5999
|
|
20240527,090500,2604852400,69000,68800,69200,68600,3295
|
|
20240527,090400,2377588600,68800,69300,69400,68800,2786
|
|
20240527,090300,2184937500,69300,69100,69700,69000,2520
|
|
20240527,090200,2010411600,69100,69200,69700,68900,7522
|
|
20240527,090100,1490514400,69200,70200,71000,69200,8466
|
|
20240527,090000,898230200,70100,70800,71000,70000,12617
|