596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185300,31271988300,75900,75900,75900,75900,7824
|
|
20240528,185200,31271988300,75900,75900,75900,75900,0
|
|
20240528,185100,31271988300,75900,75900,75900,75900,0
|
|
20240528,185000,31271988300,75900,75900,75900,75900,0
|
|
20240528,184900,31271988300,75900,75900,75900,75900,0
|
|
20240528,184800,31271988300,75900,75900,75900,75900,0
|
|
20240528,184700,31271988300,75900,75900,75900,75900,0
|
|
20240528,184600,31271988300,75900,75900,75900,75900,0
|
|
20240528,184500,31271988300,75900,75900,75900,75900,0
|
|
20240528,184400,31271988300,75900,75900,75900,75900,0
|
|
20240528,184300,31271988300,75900,75900,75900,75900,0
|
|
20240528,184200,31271988300,75900,75900,75900,75900,0
|
|
20240528,184100,31271988300,75900,75900,75900,75900,0
|
|
20240528,184000,31271988300,75900,75900,75900,75900,0
|
|
20240528,183900,31271988300,75900,75900,75900,75900,0
|
|
20240528,183800,31271988300,75900,75900,75900,75900,0
|
|
20240528,183700,31271988300,75900,75900,75900,75900,0
|
|
20240528,183600,31271988300,75900,75900,75900,75900,0
|
|
20240528,183500,31271988300,75900,75900,75900,75900,0
|
|
20240528,183400,31271988300,75900,75900,75900,75900,0
|
|
20240528,183300,31271988300,75900,75900,75900,75900,0
|
|
20240528,183200,31271988300,75900,75900,75900,75900,0
|
|
20240528,183100,31271988300,75900,75900,75900,75900,0
|
|
20240528,183000,31271988300,75900,75900,75900,75900,0
|
|
20240528,182900,31271988300,75900,75900,75900,75900,0
|
|
20240528,182800,31271988300,75900,75900,75900,75900,0
|
|
20240528,182700,31271988300,75900,75900,75900,75900,0
|
|
20240528,182600,31271988300,75900,75900,75900,75900,0
|
|
20240528,182500,31271988300,75900,75900,75900,75900,0
|
|
20240528,182400,31271988300,75900,75900,75900,75900,0
|
|
20240528,182300,31271988300,75900,75900,75900,75900,7824
|
|
20240528,182200,31271988300,75900,75900,75900,75900,0
|
|
20240528,182100,31271988300,75900,75900,75900,75900,0
|
|
20240528,182000,31271988300,75900,75900,75900,75900,0
|
|
20240528,181900,31271988300,75900,75900,75900,75900,0
|
|
20240528,181800,31271988300,75900,75900,75900,75900,0
|
|
20240528,181700,31271988300,75900,75900,75900,75900,0
|
|
20240528,181600,31271988300,75900,75900,75900,75900,0
|
|
20240528,181500,31271988300,75900,75900,75900,75900,0
|
|
20240528,181400,31271988300,75900,75900,75900,75900,0
|
|
20240528,181300,31271988300,75900,75900,75900,75900,0
|
|
20240528,181200,31271988300,75900,75900,75900,75900,0
|
|
20240528,181100,31271988300,75900,75900,75900,75900,0
|
|
20240528,181000,31271988300,75900,75900,75900,75900,0
|
|
20240528,180900,31271988300,75900,75900,75900,75900,0
|
|
20240528,180800,31271988300,75900,75900,75900,75900,0
|
|
20240528,180700,31271988300,75900,75900,75900,75900,0
|
|
20240528,180600,31271988300,75900,75900,75900,75900,0
|
|
20240528,180500,31271988300,75900,75900,75900,75900,0
|
|
20240528,180400,31271988300,75900,75900,75900,75900,0
|
|
20240528,180300,31271988300,75900,75900,75900,75900,0
|
|
20240528,180200,31271988300,75900,75900,75900,75900,0
|
|
20240528,180100,31271988300,75900,75900,75900,75900,0
|
|
20240528,180000,31271988300,75900,75900,75900,75900,0
|
|
20240528,175900,31271988300,75900,75900,75900,75900,0
|
|
20240528,175800,31271988300,75900,75900,75900,75900,0
|
|
20240528,175700,31271988300,75900,75900,75900,75900,0
|
|
20240528,175600,31271988300,75900,75900,75900,75900,0
|
|
20240528,175500,31271988300,75900,75900,75900,75900,0
|
|
20240528,175400,31271988300,75900,75900,75900,75900,0
|
|
20240528,175300,31271988300,75900,75900,75900,75900,7824
|
|
20240528,175200,31271988300,75900,75900,75900,75900,0
|
|
20240528,175100,31271988300,75900,75900,75900,75900,0
|
|
20240528,175000,31271988300,75900,75900,75900,75900,0
|
|
20240528,174900,31271988300,75900,75900,75900,75900,0
|
|
20240528,174800,31271988300,75900,75900,75900,75900,0
|
|
20240528,174700,31271988300,75900,75900,75900,75900,0
|
|
20240528,174600,31271988300,75900,75900,75900,75900,0
|
|
20240528,174500,31271988300,75900,75900,75900,75900,0
|
|
20240528,174400,31271988300,75900,75900,75900,75900,0
|
|
20240528,174300,31271988300,75900,75900,75900,75900,0
|
|
20240528,174200,31271988300,75900,75900,75900,75900,0
|
|
20240528,174100,31271988300,75900,75900,75900,75900,0
|
|
20240528,174000,31271988300,75900,75900,75900,75900,0
|
|
20240528,173900,31271988300,75900,75900,75900,75900,0
|
|
20240528,173800,31271988300,75900,75900,75900,75900,0
|
|
20240528,173700,31271988300,75900,75900,75900,75900,0
|
|
20240528,173600,31271988300,75900,75900,75900,75900,0
|
|
20240528,173500,31271988300,75900,75900,75900,75900,0
|
|
20240528,173400,31271988300,75900,75900,75900,75900,0
|
|
20240528,173300,31271988300,75900,75900,75900,75900,0
|
|
20240528,173200,31271988300,75900,75900,75900,75900,0
|
|
20240528,173100,31271988300,75900,75900,75900,75900,0
|
|
20240528,173000,31271988300,75900,75900,75900,75900,0
|
|
20240528,172900,31271988300,75900,75900,75900,75900,0
|
|
20240528,172800,31271988300,75900,75900,75900,75900,0
|
|
20240528,172700,31271988300,75900,75900,75900,75900,0
|
|
20240528,172600,31271988300,75900,75900,75900,75900,0
|
|
20240528,172500,31271988300,75900,75900,75900,75900,0
|
|
20240528,172400,31271988300,75900,75900,75900,75900,0
|
|
20240528,172300,31271988300,75900,75900,75900,75900,7824
|
|
20240528,172200,31271988300,75900,75900,75900,75900,0
|
|
20240528,172100,31271988300,75900,75900,75900,75900,0
|
|
20240528,172000,31271988300,75900,75900,75900,75900,0
|
|
20240528,171900,31271988300,75900,75900,75900,75900,0
|
|
20240528,171800,31271988300,75900,75900,75900,75900,0
|
|
20240528,171700,31271988300,75900,75900,75900,75900,0
|
|
20240528,171600,31271988300,75900,75900,75900,75900,0
|
|
20240528,171500,31271988300,75900,75900,75900,75900,0
|
|
20240528,171400,31271988300,75900,75900,75900,75900,0
|
|
20240528,171300,31271988300,75900,75900,75900,75900,0
|
|
20240528,171200,31271988300,75900,75900,75900,75900,0
|
|
20240528,171100,31271988300,75900,75900,75900,75900,0
|
|
20240528,171000,31271988300,75900,75900,75900,75900,0
|
|
20240528,170900,31271988300,75900,75900,75900,75900,0
|
|
20240528,170800,31271988300,75900,75900,75900,75900,0
|
|
20240528,170700,31271988300,75900,75900,75900,75900,0
|
|
20240528,170600,31271988300,75900,75900,75900,75900,0
|
|
20240528,170500,31271988300,75900,75900,75900,75900,0
|
|
20240528,170400,31271988300,75900,75900,75900,75900,0
|
|
20240528,170300,31271988300,75900,75900,75900,75900,0
|
|
20240528,170200,31271988300,75900,75900,75900,75900,0
|
|
20240528,170100,31271988300,75900,75900,75900,75900,0
|
|
20240528,170000,31271988300,75900,75900,75900,75900,0
|
|
20240528,165900,31271988300,75900,75900,75900,75900,0
|
|
20240528,165800,31271988300,75900,75900,75900,75900,0
|
|
20240528,165700,31271988300,75900,75900,75900,75900,0
|
|
20240528,165600,31271988300,75900,75900,75900,75900,0
|
|
20240528,165500,31271988300,75900,75900,75900,75900,0
|
|
20240528,165400,31271988300,75900,75900,75900,75900,0
|
|
20240528,165300,31271988300,75900,75900,75900,75900,7824
|
|
20240528,165200,31271988300,75900,75900,75900,75900,0
|
|
20240528,165100,31271988300,75900,75900,75900,75900,0
|
|
20240528,165000,31271988300,75900,75900,75900,75900,0
|
|
20240528,164900,31271988300,75900,75900,75900,75900,0
|
|
20240528,164800,31271988300,75900,75900,75900,75900,0
|
|
20240528,164700,31271988300,75900,75900,75900,75900,0
|
|
20240528,164600,31271988300,75900,75900,75900,75900,0
|
|
20240528,164500,31271988300,75900,75900,75900,75900,0
|
|
20240528,164400,31271988300,75900,75900,75900,75900,0
|
|
20240528,164300,31271988300,75900,75900,75900,75900,0
|
|
20240528,164200,31271988300,75900,75900,75900,75900,0
|
|
20240528,164100,31271988300,75900,75900,75900,75900,0
|
|
20240528,164000,31271988300,75900,75900,75900,75900,0
|
|
20240528,163900,31271988300,75900,75900,75900,75900,0
|
|
20240528,163800,31271988300,75900,75900,75900,75900,0
|
|
20240528,163700,31271988300,75900,75900,75900,75900,0
|
|
20240528,163600,31271988300,75900,75900,75900,75900,0
|
|
20240528,163500,31271988300,75900,75900,75900,75900,0
|
|
20240528,163400,31271988300,75900,75900,75900,75900,0
|
|
20240528,163300,31271988300,75900,75900,75900,75900,0
|
|
20240528,163200,31271988300,75900,75900,75900,75900,0
|
|
20240528,163100,31271988300,75900,75900,75900,75900,0
|
|
20240528,163000,31271988300,75900,75900,75900,75900,0
|
|
20240528,162900,31271988300,75900,75900,75900,75900,0
|
|
20240528,162800,31271988300,75900,75900,75900,75900,0
|
|
20240528,162700,31271988300,75900,75900,75900,75900,0
|
|
20240528,162600,31271988300,75900,75900,75900,75900,0
|
|
20240528,162500,31271988300,75900,75900,75900,75900,0
|
|
20240528,162400,31271988300,75900,75900,75900,75900,0
|
|
20240528,162300,31271988300,75900,75900,75900,75900,7824
|
|
20240528,162200,31271988300,75900,75900,75900,75900,0
|
|
20240528,162100,31271988300,75900,75900,75900,75900,0
|
|
20240528,162000,31271988300,75900,75900,75900,75900,0
|
|
20240528,161900,31271988300,75900,75900,75900,75900,0
|
|
20240528,161800,31271988300,75900,75900,75900,75900,0
|
|
20240528,161700,31271988300,75900,75900,75900,75900,0
|
|
20240528,161600,31271988300,75900,75900,75900,75900,0
|
|
20240528,161500,31271988300,75900,75900,75900,75900,0
|
|
20240528,161400,31271988300,75900,75900,75900,75900,0
|
|
20240528,161300,31271988300,75900,75900,75900,75900,0
|
|
20240528,161200,31271988300,75900,75900,75900,75900,0
|
|
20240528,161100,31271988300,75900,75900,75900,75900,0
|
|
20240528,161000,31271988300,75900,75900,75900,75900,0
|
|
20240528,160900,31271988300,75900,75900,75900,75900,0
|
|
20240528,160800,31271988300,75900,75900,75900,75900,0
|
|
20240528,160700,31271988300,75900,75900,75900,75900,0
|
|
20240528,160600,31271988300,75900,75900,75900,75900,0
|
|
20240528,160500,31271988300,75900,75900,75900,75900,0
|
|
20240528,160400,31271988300,75900,75900,75900,75900,0
|
|
20240528,160300,31271988300,75900,75900,75900,75900,0
|
|
20240528,160200,31271988300,75900,75900,75900,75900,0
|
|
20240528,160100,31271988300,75900,75900,75900,75900,0
|
|
20240528,160000,31271988300,75900,75900,75900,75900,0
|
|
20240528,155900,31271988300,75900,75900,75900,75900,0
|
|
20240528,155800,31271988300,75900,75900,75900,75900,0
|
|
20240528,155700,31271988300,75900,75900,75900,75900,0
|
|
20240528,155600,31271988300,75900,75900,75900,75900,0
|
|
20240528,155500,31271988300,75900,75900,75900,75900,0
|
|
20240528,155400,31271988300,75900,75900,75900,75900,0
|
|
20240528,155300,31271988300,75900,75900,75900,75900,7824
|
|
20240528,155200,31271988300,75900,75900,75900,75900,0
|
|
20240528,155100,31271988300,75900,75900,75900,75900,0
|
|
20240528,155000,31271988300,75900,75900,75900,75900,0
|
|
20240528,154900,31271988300,75900,75900,75900,75900,0
|
|
20240528,154800,31271988300,75900,75900,75900,75900,0
|
|
20240528,154700,31271988300,75900,75900,75900,75900,0
|
|
20240528,154600,31271988300,75900,75900,75900,75900,0
|
|
20240528,154500,31271988300,75900,75900,75900,75900,0
|
|
20240528,154400,31271988300,75900,75900,75900,75900,0
|
|
20240528,154300,31271988300,75900,75900,75900,75900,0
|
|
20240528,154200,31271988300,75900,75900,75900,75900,0
|
|
20240528,154100,31271988300,75900,75900,75900,75900,0
|
|
20240528,154000,31271988300,75900,75900,75900,75900,0
|
|
20240528,153900,31271988300,75900,75900,75900,75900,0
|
|
20240528,153800,31271988300,75900,75900,75900,75900,0
|
|
20240528,153700,31271988300,75900,75900,75900,75900,0
|
|
20240528,153600,31271988300,75900,75900,75900,75900,0
|
|
20240528,153500,31271988300,75900,75900,75900,75900,0
|
|
20240528,153400,31271988300,75900,75900,75900,75900,0
|
|
20240528,153300,31271988300,75900,75900,75900,75900,0
|
|
20240528,153200,31271988300,75900,75900,75900,75900,0
|
|
20240528,153100,31271988300,75900,75900,75900,75900,0
|
|
20240528,153000,31271988300,75900,75900,75900,75900,7824
|
|
20240528,152900,30678146700,75700,75700,75700,75700,0
|
|
20240528,152800,30678146700,75700,75700,75700,75700,0
|
|
20240528,152700,30678146700,75700,75700,75700,75700,0
|
|
20240528,152600,30678146700,75700,75700,75700,75700,0
|
|
20240528,152500,30678146700,75700,75700,75700,75700,0
|
|
20240528,152400,30678146700,75700,75700,75700,75700,0
|
|
20240528,152300,30678146700,75700,75700,75700,75700,0
|
|
20240528,152200,30678146700,75700,75700,75700,75700,0
|
|
20240528,152100,30678146700,75700,75700,75700,75700,0
|
|
20240528,152000,30678146700,75700,75700,75700,75700,0
|
|
20240528,151900,30678146700,75700,75700,75900,75700,2284
|
|
20240528,151800,30504942700,75800,75500,75800,75500,2243
|
|
20240528,151700,30335242400,75500,75300,75500,75200,3552
|
|
20240528,151600,30067553400,75200,75100,75300,75100,1304
|
|
20240528,151500,29969513600,75000,74800,75100,74800,1444
|
|
20240528,151400,29861173600,74900,74800,74900,74700,807
|
|
20240528,151300,29800779200,74800,74700,74800,74700,233
|
|
20240528,151200,29783357100,74700,74700,74800,74600,442
|
|
20240528,151100,29750342200,74700,74600,74800,74600,347
|
|
20240528,151000,29724431200,74600,74700,74800,74600,890
|
|
20240528,150900,29657951100,74800,74800,74900,74700,423
|
|
20240528,150800,29626307600,74800,74800,74900,74800,639
|
|
20240528,150700,29578506100,74900,74800,74900,74800,243
|
|
20240528,150600,29560315500,74900,74800,74900,74800,425
|
|
20240528,150500,29528524300,74800,74800,74800,74700,977
|
|
20240528,150400,29455480800,74800,75100,75100,74800,1202
|
|
20240528,150300,29365422400,75000,75300,75300,75000,447
|
|
20240528,150200,29331889700,75000,74800,75300,74700,2490
|
|
20240528,150100,29145306000,74700,74800,74800,74700,108
|
|
20240528,150000,29137232400,74700,74800,74800,74700,707
|
|
20240528,145900,29084400100,74800,74700,74800,74700,199
|
|
20240528,145800,29069521300,74700,74600,74800,74600,322
|
|
20240528,145700,29045469200,74700,74800,74800,74600,376
|
|
20240528,145600,29017395100,74800,74800,74800,74700,394
|
|
20240528,145500,28987934200,74800,74700,74800,74700,426
|
|
20240528,145400,28956082600,74700,74700,74800,74500,873
|
|
20240528,145300,28890910000,74700,74700,74800,74700,486
|
|
20240528,145200,28854594900,74600,74300,74600,74300,1210
|
|
20240528,145100,28764573900,74400,74100,74400,74100,284
|
|
20240528,145000,28743472900,74100,74200,74200,74100,643
|
|
20240528,144900,28695806100,74300,74300,74400,74200,717
|
|
20240528,144800,28642560400,74200,74400,74400,74200,458
|
|
20240528,144700,28608529900,74400,74300,74400,74200,560
|
|
20240528,144600,28566924700,74300,74100,74300,74100,1255
|
|
20240528,144500,28473861900,74200,74100,74200,74000,1769
|
|
20240528,144400,28342755400,74100,74300,74300,74000,1089
|
|
20240528,144300,28262006200,74400,74100,74400,74100,490
|
|
20240528,144200,28225629900,74200,74300,74500,74100,1072
|
|
20240528,144100,28145964500,74400,74600,74700,74300,3265
|
|
20240528,144000,27902966100,74600,74600,74800,74500,543
|
|
20240528,143900,27862426200,74700,74900,74900,74700,672
|
|
20240528,143800,27812176200,74800,75000,75200,74100,2937
|
|
20240528,143700,27593231600,74900,75100,75100,74100,3971
|
|
20240528,143600,27297167300,75000,75200,75200,75000,1152
|
|
20240528,143500,27210692500,75100,75300,75400,75100,2446
|
|
20240528,143400,27026640400,75300,75400,75400,75300,391
|
|
20240528,143300,26997175200,75300,75400,75500,75300,1744
|
|
20240528,143200,26865693200,75500,75700,75700,75400,2065
|
|
20240528,143100,26709790300,75900,75900,75900,75800,481
|
|
20240528,143000,26673326300,75800,75800,75900,75700,959
|
|
20240528,142900,26600649900,75700,75700,75800,75700,115
|
|
20240528,142800,26591943200,75700,75700,75800,75600,202
|
|
20240528,142700,26576649100,75600,75700,75700,75500,337
|
|
20240528,142600,26551183400,75600,75600,75700,75500,1376
|
|
20240528,142500,26447238000,75600,75700,75800,75500,338
|
|
20240528,142400,26421675900,75700,75800,75900,75700,642
|
|
20240528,142300,26373044400,75800,76000,76100,75700,431
|
|
20240528,142200,26340321100,75700,75600,76300,75500,2604
|
|
20240528,142100,26142475200,75600,75400,75700,75400,665
|
|
20240528,142000,26092255300,75500,76000,76000,75500,290
|
|
20240528,141900,26070321400,76100,75800,76100,75500,1086
|
|
20240528,141800,25987986100,75900,75900,76100,75900,429
|
|
20240528,141700,25955399500,75900,75500,76000,75300,1703
|
|
20240528,141600,25826555000,75500,75800,75800,75400,1815
|
|
20240528,141500,25689365000,75900,76500,76500,75700,2855
|
|
20240528,141400,25472330700,76200,76000,76500,76000,1496
|
|
20240528,141300,25358295700,76000,75900,76200,75900,2372
|
|
20240528,141200,25177900300,76000,76400,76700,76000,4043
|
|
20240528,141100,24870124100,76400,76700,77000,76400,3122
|
|
20240528,141000,24630840400,76700,76600,77000,76200,4830
|
|
20240528,140900,24260681800,76500,76900,76900,76500,4318
|
|
20240528,140800,23929226700,76800,75900,76900,75900,11457
|
|
20240528,140700,23053916800,76000,75900,76100,75800,2027
|
|
20240528,140600,22899981300,76000,75900,76100,75800,3222
|
|
20240528,140500,22655111100,76000,75800,76300,75700,6423
|
|
20240528,140400,22167000200,75800,75700,75800,75500,2289
|
|
20240528,140300,21993785000,75700,75300,75700,75200,3957
|
|
20240528,140200,21694997200,75400,75200,75400,75000,1989
|
|
20240528,140100,21545226200,75200,75200,75300,74900,3451
|
|
20240528,140000,21285978000,75200,75200,75300,75100,1787
|
|
20240528,135900,21151645900,75200,75400,75400,75000,3097
|
|
20240528,135800,20918618600,75400,74900,75500,74700,12167
|
|
20240528,135700,20005470000,74900,74700,74900,74600,2955
|
|
20240528,135600,19784374800,74600,74400,74600,74300,1872
|
|
20240528,135500,19644943900,74400,74300,74500,74200,2300
|
|
20240528,135400,19473838500,74400,74300,74400,74100,1825
|
|
20240528,135300,19338251600,74200,74000,74200,73900,1148
|
|
20240528,135200,19253228400,74000,73900,74000,73800,1524
|
|
20240528,135100,19140533200,73800,73700,73800,73700,399
|
|
20240528,135000,19111093200,73700,73700,73800,73600,432
|
|
20240528,134900,19079259000,73800,73600,73800,73600,516
|
|
20240528,134800,19041233500,73600,73600,73700,73600,494
|
|
20240528,134700,19004871300,73600,73800,73900,73600,3716
|
|
20240528,134600,18730592800,73800,73700,73800,73600,1018
|
|
20240528,134500,18655569400,73700,73500,73700,73400,585
|
|
20240528,134400,18612546600,73500,73400,73500,73300,175
|
|
20240528,134300,18599696700,73400,73300,73400,73200,295
|
|
20240528,134200,18578072900,73200,73100,73500,73100,817
|
|
20240528,134100,18518191100,73100,73100,73100,73000,287
|
|
20240528,134000,18497216300,73100,73000,73100,73000,426
|
|
20240528,133900,18466112600,73000,73000,73000,72900,274
|
|
20240528,133800,18446133400,73000,72900,73000,72900,115
|
|
20240528,133700,18437740800,72900,72900,73000,72900,208
|
|
20240528,133600,18422568200,72900,72900,72900,72900,506
|
|
20240528,133500,18385680800,72900,73000,73000,72900,162
|
|
20240528,133400,18373856600,72900,72900,73000,72800,94
|
|
20240528,133300,18367010000,72800,72900,73000,72800,175
|
|
20240528,133200,18354253900,73000,72900,73000,72800,126
|
|
20240528,133100,18345068900,72900,73000,73000,72800,33
|
|
20240528,133000,18342665900,72800,72900,72900,72800,111
|
|
20240528,132900,18334575100,73000,73000,73000,72800,170
|
|
20240528,132800,18322175000,72900,72900,72900,72800,191
|
|
20240528,132700,18308252100,72800,72900,72900,72700,257
|
|
20240528,132600,18289561700,72700,72900,72900,72700,57
|
|
20240528,132500,18285415500,72700,72900,72900,72700,49
|
|
20240528,132400,18281845000,72700,72700,73000,72700,1044
|
|
20240528,132300,18205803000,72700,72600,72700,72600,108
|
|
20240528,132200,18197961900,72600,72800,72800,72600,419
|
|
20240528,132100,18167499400,72700,72800,72900,72700,390
|
|
20240528,132000,18139111000,72700,72700,72800,72700,69
|
|
20240528,131900,18134092700,72800,72800,72800,72800,143
|
|
20240528,131800,18123682300,72800,72800,72800,72700,294
|
|
20240528,131700,18102291900,72700,72800,72800,72700,28
|
|
20240528,131600,18100254900,72700,72700,72800,72700,326
|
|
20240528,131500,18076553600,72500,72600,72700,72500,663
|
|
20240528,131400,18028474200,72500,72600,72800,72500,104
|
|
20240528,131300,18020919900,72600,72700,72700,72500,614
|
|
20240528,131200,17976336200,72700,72600,72700,72600,51
|
|
20240528,131100,17972632400,72600,72700,72700,72600,51
|
|
20240528,131000,17968925600,72600,72700,72700,72600,296
|
|
20240528,130900,17947430400,72600,72700,72700,72600,287
|
|
20240528,130800,17926587100,72700,72600,72700,72600,52
|
|
20240528,130700,17922810900,72600,72700,72700,72600,151
|
|
20240528,130600,17911844600,72600,72700,72700,72600,63
|
|
20240528,130500,17907269800,72600,72600,72600,72600,281
|
|
20240528,130400,17886869200,72600,72700,72700,72600,305
|
|
20240528,130300,17864705500,72700,72600,72700,72600,84
|
|
20240528,130200,17858603400,72600,72500,72600,72500,474
|
|
20240528,130100,17824226000,72500,72600,72600,72500,589
|
|
20240528,130000,17781465800,72600,72600,72700,72600,118
|
|
20240528,125900,17772894400,72700,72600,72700,72600,201
|
|
20240528,125800,17758288000,72600,72600,72700,72600,921
|
|
20240528,125700,17691407000,72600,72700,72800,72600,544
|
|
20240528,125600,17651860100,72800,72700,72800,72700,201
|
|
20240528,125500,17637232400,72700,72900,72900,72700,48
|
|
20240528,125400,17633740200,72800,72600,72800,72600,141
|
|
20240528,125300,17623488400,72600,72800,72800,72600,640
|
|
20240528,125200,17577024000,72800,72600,72800,72600,117
|
|
20240528,125100,17568519900,72600,72700,72700,72600,416
|
|
20240528,125000,17538317200,72700,72700,72800,72600,84
|
|
20240528,124900,17532210600,72700,72700,72800,72500,1104
|
|
20240528,124800,17451954400,72600,72700,72700,72600,17
|
|
20240528,124700,17450719300,72700,72600,72700,72500,306
|
|
20240528,124600,17428511900,72500,72600,72600,72500,303
|
|
20240528,124500,17406520300,72700,72600,72700,72500,158
|
|
20240528,124400,17395051900,72600,72600,72700,72500,167
|
|
20240528,124300,17382930700,72500,72600,72600,72500,91
|
|
20240528,124200,17376327800,72600,72700,72700,72500,604
|
|
20240528,124100,17332475600,72700,72800,72800,72600,1091
|
|
20240528,124000,17253174000,72800,72800,72800,72800,299
|
|
20240528,123900,17231406800,72800,72800,72900,72800,881
|
|
20240528,123800,17167260000,72800,73000,73000,72800,665
|
|
20240528,123700,17118773400,72900,73000,73100,72900,220
|
|
20240528,123600,17102733900,73000,73200,73200,73000,436
|
|
20240528,123500,17070886900,73200,73100,73200,73100,89
|
|
20240528,123400,17064380000,73100,73100,73200,73000,213
|
|
20240528,123300,17048806100,73100,73200,73300,73000,91
|
|
20240528,123200,17042158900,73000,73100,73300,73000,113
|
|
20240528,123100,17033901500,73000,73200,73200,73000,95
|
|
20240528,123000,17026953800,73200,72900,73200,72900,354
|
|
20240528,122900,17001105700,72900,73200,73200,72900,764
|
|
20240528,122800,16945356600,73200,73200,73200,73100,147
|
|
20240528,122700,16934608700,73200,73300,73300,73100,70
|
|
20240528,122600,16929479600,73300,73300,73300,73100,47
|
|
20240528,122500,16926038300,73200,73200,73300,73100,225
|
|
20240528,122400,16909579000,73100,73100,73200,73100,356
|
|
20240528,122300,16883525900,73100,73100,73200,73100,144
|
|
20240528,122200,16872993300,73100,73200,73200,73100,90
|
|
20240528,122100,16866413200,73100,73000,73200,73000,172
|
|
20240528,122000,16853844200,73000,73000,73000,73000,109
|
|
20240528,121900,16845887200,73100,73200,73200,73000,105
|
|
20240528,121800,16838213600,73100,73100,73200,73100,58
|
|
20240528,121700,16833973600,73200,73100,73200,73100,17
|
|
20240528,121600,16832730200,73100,73100,73200,73000,93
|
|
20240528,121500,16825929500,73100,73000,73200,73000,66
|
|
20240528,121400,16821110800,73000,73000,73000,73000,77
|
|
20240528,121300,16815489800,73000,73200,73300,73000,1356
|
|
20240528,121200,16716369300,73200,73300,73300,73100,70
|
|
20240528,121100,16711240700,73100,73100,73300,73100,148
|
|
20240528,121000,16700417600,73200,73000,73200,73000,222
|
|
20240528,120900,16684200400,73100,73100,73100,73000,225
|
|
20240528,120800,16667754700,73100,73100,73100,73000,79
|
|
20240528,120700,16661981200,73100,73100,73100,73000,43
|
|
20240528,120600,16658839700,73000,73000,73000,73000,91
|
|
20240528,120500,16652196700,73000,73000,73000,72900,1223
|
|
20240528,120400,16562919100,72900,73000,73000,72900,99
|
|
20240528,120300,16555701100,73000,73100,73100,73000,203
|
|
20240528,120200,16540881100,73100,73000,73100,73000,81
|
|
20240528,120100,16534964500,73000,73000,73100,72900,837
|
|
20240528,120000,16473863200,73000,73100,73200,73000,1280
|
|
20240528,115900,16380309400,73200,73300,73300,73200,1350
|
|
20240528,115800,16281457000,73400,73300,73400,73300,97
|
|
20240528,115700,16274341100,73300,73300,73300,73300,539
|
|
20240528,115600,16234832400,73300,73400,73500,73300,1135
|
|
20240528,115500,16151556600,73500,73500,73500,73400,145
|
|
20240528,115400,16140903400,73500,73400,73500,73400,67
|
|
20240528,115300,16135979900,73400,73400,73500,73400,24
|
|
20240528,115200,16134218000,73500,73400,73500,73400,504
|
|
20240528,115100,16097194200,73400,73500,73500,73400,99
|
|
20240528,115000,16089920400,73500,73500,73500,73400,52
|
|
20240528,114900,16086099400,73500,73500,73500,73400,31
|
|
20240528,114800,16083822200,73400,73400,73400,73400,148
|
|
20240528,114700,16072959000,73400,73600,73600,73400,176
|
|
20240528,114600,16060022400,73700,73500,73700,73500,75
|
|
20240528,114500,16054506100,73500,73500,73500,73400,426
|
|
20240528,114400,16023199000,73500,73400,73500,73400,94
|
|
20240528,114300,16016294600,73400,73400,73400,73300,50
|
|
20240528,114200,16012625500,73300,73400,73400,73300,180
|
|
20240528,114100,15999418700,73400,73300,73400,73200,590
|
|
20240528,114000,15956180500,73300,73400,73400,73300,21
|
|
20240528,113900,15954640000,73300,73400,73500,73300,212
|
|
20240528,113800,15939082400,73300,73400,73500,73300,62
|
|
20240528,113700,15934532500,73400,73500,73500,73300,2094
|
|
20240528,113600,15780691800,73500,73600,73600,73500,250
|
|
20240528,113500,15762304900,73500,73500,73600,73500,97
|
|
20240528,113400,15755171400,73600,73600,73600,73500,127
|
|
20240528,113300,15745824700,73700,73600,73800,73600,116
|
|
20240528,113200,15737285200,73600,73700,73700,73600,641
|
|
20240528,113100,15690077100,73800,73800,73900,73800,170
|
|
20240528,113000,15677530900,73900,73900,73900,73800,97
|
|
20240528,112900,15670363500,74000,74000,74000,73800,327
|
|
20240528,112800,15646193300,74000,74000,74000,73900,53
|
|
20240528,112700,15642272500,74000,73900,74000,73900,113
|
|
20240528,112600,15633915600,74000,74000,74100,73900,869
|
|
20240528,112500,15569609800,73900,74000,74000,73900,548
|
|
20240528,112400,15529073900,74000,74000,74000,73900,724
|
|
20240528,112300,15475505400,73900,73600,73900,73500,2228
|
|
20240528,112200,15311129500,73600,73700,73700,73600,344
|
|
20240528,112100,15285790400,73800,73800,73900,73600,328
|
|
20240528,112000,15261605000,73900,74100,74100,73800,508
|
|
20240528,111900,15224027100,74000,74100,74100,74000,86
|
|
20240528,111800,15217661600,74100,74000,74100,73900,1934
|
|
20240528,111700,15074467700,73900,74000,74000,73800,300
|
|
20240528,111600,15052290400,74000,73900,74000,73900,144
|
|
20240528,111500,15041642200,73900,73900,74000,73800,404
|
|
20240528,111400,15011795500,74000,73800,74000,73800,223
|
|
20240528,111300,14995318700,73800,73800,73900,73700,240
|
|
20240528,111200,14977602200,73800,74100,74100,73700,301
|
|
20240528,111100,14955371000,73900,74200,74400,73900,1712
|
|
20240528,111000,14828187400,74500,73700,74500,73500,3749
|
|
20240528,110900,14549882600,73700,73600,73800,73500,639
|
|
20240528,110800,14502764700,73700,73600,73700,73600,678
|
|
20240528,110700,14452827300,73600,73400,73600,73300,1528
|
|
20240528,110600,14340452700,73300,73500,73500,73300,192
|
|
20240528,110500,14326360000,73400,73500,73500,73400,230
|
|
20240528,110400,14309472400,73500,73500,73500,73400,255
|
|
20240528,110300,14290751000,73500,73400,73500,73400,163
|
|
20240528,110200,14278781000,73400,73500,73500,73300,400
|
|
20240528,110100,14249428200,73500,73500,73600,73400,336
|
|
20240528,110000,14224731400,73600,73600,73600,73500,307
|
|
20240528,105900,14202162300,73500,73500,73600,73500,124
|
|
20240528,105800,14193043100,73400,73400,73500,73400,310
|
|
20240528,105700,14170268700,73400,73500,73500,73300,118
|
|
20240528,105600,14161608500,73400,73200,73500,73200,708
|
|
20240528,105500,14109646300,73200,73100,73300,73000,276
|
|
20240528,105400,14089443700,73000,73100,73100,73000,323
|
|
20240528,105300,14065855300,73100,73100,73100,73000,213
|
|
20240528,105200,14050285100,73100,73200,73200,73000,804
|
|
20240528,105100,13991488300,73300,73200,73400,73200,256
|
|
20240528,105000,13972724100,73200,73200,73300,73200,361
|
|
20240528,104900,13946298700,73200,73400,73500,73200,362
|
|
20240528,104800,13919753200,73400,73300,73500,73300,258
|
|
20240528,104700,13900830100,73300,73500,73600,73300,1292
|
|
20240528,104600,13805891600,73500,73400,73500,73400,755
|
|
20240528,104500,13750422500,73400,73200,73500,73200,103
|
|
20240528,104400,13742870500,73200,73000,73300,73000,559
|
|
20240528,104300,13701999800,73000,73000,73000,72900,329
|
|
20240528,104200,13677988100,73000,73000,73100,73000,119
|
|
20240528,104100,13669300100,73100,73000,73200,73000,614
|
|
20240528,104000,13624467300,72900,73200,73200,72900,669
|
|
20240528,103900,13575579000,73300,73500,73500,73300,1657
|
|
20240528,103800,13453860900,73500,73400,73600,73300,892
|
|
20240528,103700,13388324600,73400,73300,73500,73300,531
|
|
20240528,103600,13349338400,73200,73200,73400,73100,759
|
|
20240528,103500,13293718600,73100,73200,73400,72900,1302
|
|
20240528,103400,13198406800,73200,72600,73200,72500,2100
|
|
20240528,103300,13045581700,72500,72400,72500,72400,205
|
|
20240528,103200,13030728500,72500,72600,72700,72500,899
|
|
20240528,103100,12965514600,72600,72500,72600,72400,1275
|
|
20240528,103000,12872990800,72500,72000,72500,72000,2209
|
|
20240528,102900,12713267800,72000,71800,72000,71800,1309
|
|
20240528,102800,12619140400,71900,71900,72000,71800,303
|
|
20240528,102700,12597339800,71900,71700,72100,71700,4531
|
|
20240528,102600,12272289100,71700,72000,72000,71500,3588
|
|
20240528,102500,12014848300,72000,72200,72200,72000,1210
|
|
20240528,102400,11927717800,72300,72500,72500,72000,5602
|
|
20240528,102300,11523749400,72500,72500,72800,72300,836
|
|
20240528,102200,11463139000,72500,72800,72800,72500,506
|
|
20240528,102100,11426357000,72800,72700,72800,72400,2150
|
|
20240528,102000,11270065600,72600,72500,72700,72400,1926
|
|
20240528,101900,11130297600,72100,72500,72600,72100,4483
|
|
20240528,101800,10806122200,72600,72600,72700,72500,823
|
|
20240528,101700,10746398100,72700,72600,72800,72500,334
|
|
20240528,101600,10722134800,72500,72800,72800,72500,976
|
|
20240528,101500,10651325900,72700,72800,73000,72700,1585
|
|
20240528,101400,10536045900,72700,73000,73100,72700,2677
|
|
20240528,101300,10340806700,73000,73200,73200,72900,1844
|
|
20240528,101200,10206258300,73100,72500,73100,72400,3838
|
|
20240528,101100,9926454600,72700,73200,73200,72100,8021
|
|
20240528,101000,9342827000,73200,73600,73600,73100,3818
|
|
20240528,100900,9062591400,73700,73900,73900,73600,110
|
|
20240528,100800,9054473700,74000,73700,74000,73500,570
|
|
20240528,100700,9012449800,73600,73800,73800,73600,629
|
|
20240528,100600,8966114700,73800,73800,74000,73700,1551
|
|
20240528,100500,8851656000,73800,73500,74000,73400,710
|
|
20240528,100400,8799423200,73500,73500,73600,73400,1076
|
|
20240528,100300,8720358500,73600,73400,73700,73400,545
|
|
20240528,100200,8680285900,73400,73500,73700,73400,2244
|
|
20240528,100100,8515357600,73600,73800,73800,73500,3049
|
|
20240528,100000,8291085600,73700,73900,74000,73700,4579
|
|
20240528,095900,7953265800,73900,74000,74100,73900,866
|
|
20240528,095800,7889182600,74000,74200,74200,74000,1850
|
|
20240528,095700,7752182200,74100,74200,74200,74100,681
|
|
20240528,095600,7701666600,74200,74200,74300,74200,481
|
|
20240528,095500,7665976300,74300,74300,74400,74300,234
|
|
20240528,095400,7648590000,74300,74400,74500,74300,425
|
|
20240528,095300,7616987100,74400,74700,74700,74300,337
|
|
20240528,095200,7591889800,74700,74600,74700,74400,1014
|
|
20240528,095100,7516224400,74700,74500,74700,74500,1225
|
|
20240528,095000,7424931700,74500,74400,74500,74400,174
|
|
20240528,094900,7411974200,74400,74100,74500,74000,1322
|
|
20240528,094800,7313881800,74100,74100,74200,74100,710
|
|
20240528,094700,7261265800,74100,74100,74200,74100,600
|
|
20240528,094600,7216790400,74100,74200,74300,74100,236
|
|
20240528,094500,7199293300,74300,74100,74300,74000,1016
|
|
20240528,094400,7124045600,74000,74100,74200,74000,1254
|
|
20240528,094300,7031124400,74100,74200,74400,74100,1189
|
|
20240528,094200,6942934400,74300,74600,74600,74300,2286
|
|
20240528,094100,6772788700,74600,74600,74700,74500,566
|
|
20240528,094000,6730595100,74600,74600,74800,74600,525
|
|
20240528,093900,6691362700,74600,74300,74600,74300,458
|
|
20240528,093800,6657288600,74300,74400,74500,74300,681
|
|
20240528,093700,6606621900,74400,74300,74500,74300,476
|
|
20240528,093600,6571216700,74300,74200,74400,74200,852
|
|
20240528,093500,6507927600,74200,74100,74300,74100,539
|
|
20240528,093400,6467935500,74100,74200,74300,74100,1587
|
|
20240528,093300,6350280100,74200,74300,74400,74200,2226
|
|
20240528,093200,6185023400,74300,74800,74800,74300,3244
|
|
20240528,093100,5943185600,74800,74700,74800,74700,376
|
|
20240528,093000,5915094000,74700,74700,75000,74700,121
|
|
20240528,092900,5906054800,75000,74600,75000,74600,926
|
|
20240528,092800,5836814400,74600,74900,75000,74600,723
|
|
20240528,092700,5782711700,75000,74900,75000,74900,528
|
|
20240528,092600,5743155400,75000,75000,75000,74800,350
|
|
20240528,092500,5716972300,75000,74900,75100,74700,728
|
|
20240528,092400,5662390500,75100,75200,75300,75000,876
|
|
20240528,092300,5596614800,75300,74900,75400,74900,2370
|
|
20240528,092200,5418518400,74800,75000,75000,74500,669
|
|
20240528,092100,5368496800,74700,74700,75000,74500,1050
|
|
20240528,092000,5289932300,74800,74400,75000,74300,1410
|
|
20240528,091900,5184749700,74400,74600,74700,74400,865
|
|
20240528,091800,5120339200,74500,75000,75000,74400,2220
|
|
20240528,091700,4954320400,75000,74900,75100,74900,749
|
|
20240528,091600,4898139200,74800,74500,75000,74500,2623
|
|
20240528,091500,4701813200,74600,74300,74600,74200,948
|
|
20240528,091400,4631342600,74300,73800,74400,73700,2317
|
|
20240528,091300,4459659500,73800,74300,74400,73700,5736
|
|
20240528,091200,4035053000,74300,74700,74700,74300,2716
|
|
20240528,091100,3832937800,74800,75200,75300,74700,1660
|
|
20240528,091000,3708493900,75200,74600,75200,74600,680
|
|
20240528,090900,3657500700,74600,74900,75000,74600,804
|
|
20240528,090800,3597303700,74900,74400,75300,74400,1698
|
|
20240528,090700,3470317000,74400,74200,74600,74100,1357
|
|
20240528,090600,3369401700,74200,74100,74400,73700,3850
|
|
20240528,090500,3084644000,74000,75200,75400,74000,7474
|
|
20240528,090400,2527380600,75100,75700,75700,75000,3831
|
|
20240528,090300,2238758000,75600,75600,76100,75600,6186
|
|
20240528,090200,1769338600,75700,75800,75900,75100,6871
|
|
20240528,090100,1248733500,75600,75700,75900,74600,4620
|
|
20240528,090000,900011200,75800,75200,75800,74600,11947
|