596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185300,37979349300,70300,70300,70300,70300,2928
|
|
20240530,185200,37979349300,70300,70300,70300,70300,0
|
|
20240530,185100,37979349300,70300,70300,70300,70300,0
|
|
20240530,185000,37979349300,70300,70300,70300,70300,0
|
|
20240530,184900,37979349300,70300,70300,70300,70300,0
|
|
20240530,184800,37979349300,70300,70300,70300,70300,0
|
|
20240530,184700,37979349300,70300,70300,70300,70300,0
|
|
20240530,184600,37979349300,70300,70300,70300,70300,0
|
|
20240530,184500,37979349300,70300,70300,70300,70300,0
|
|
20240530,184400,37979349300,70300,70300,70300,70300,0
|
|
20240530,184300,37979349300,70300,70300,70300,70300,0
|
|
20240530,184200,37979349300,70300,70300,70300,70300,0
|
|
20240530,184100,37979349300,70300,70300,70300,70300,0
|
|
20240530,184000,37979349300,70300,70300,70300,70300,0
|
|
20240530,183900,37979349300,70300,70300,70300,70300,0
|
|
20240530,183800,37979349300,70300,70300,70300,70300,0
|
|
20240530,183700,37979349300,70300,70300,70300,70300,0
|
|
20240530,183600,37979349300,70300,70300,70300,70300,0
|
|
20240530,183500,37979349300,70300,70300,70300,70300,0
|
|
20240530,183400,37979349300,70300,70300,70300,70300,0
|
|
20240530,183300,37979349300,70300,70300,70300,70300,0
|
|
20240530,183200,37979349300,70300,70300,70300,70300,0
|
|
20240530,183100,37979349300,70300,70300,70300,70300,0
|
|
20240530,183000,37979349300,70300,70300,70300,70300,0
|
|
20240530,182900,37979349300,70300,70300,70300,70300,0
|
|
20240530,182800,37979349300,70300,70300,70300,70300,0
|
|
20240530,182700,37979349300,70300,70300,70300,70300,0
|
|
20240530,182600,37979349300,70300,70300,70300,70300,0
|
|
20240530,182500,37979349300,70300,70300,70300,70300,0
|
|
20240530,182400,37979349300,70300,70300,70300,70300,0
|
|
20240530,182300,37979349300,70300,70300,70300,70300,2928
|
|
20240530,182200,37979349300,70300,70300,70300,70300,0
|
|
20240530,182100,37979349300,70300,70300,70300,70300,0
|
|
20240530,182000,37979349300,70300,70300,70300,70300,0
|
|
20240530,181900,37979349300,70300,70300,70300,70300,0
|
|
20240530,181800,37979349300,70300,70300,70300,70300,0
|
|
20240530,181700,37979349300,70300,70300,70300,70300,0
|
|
20240530,181600,37979349300,70300,70300,70300,70300,0
|
|
20240530,181500,37979349300,70300,70300,70300,70300,0
|
|
20240530,181400,37979349300,70300,70300,70300,70300,0
|
|
20240530,181300,37979349300,70300,70300,70300,70300,0
|
|
20240530,181200,37979349300,70300,70300,70300,70300,0
|
|
20240530,181100,37979349300,70300,70300,70300,70300,0
|
|
20240530,181000,37979349300,70300,70300,70300,70300,0
|
|
20240530,180900,37979349300,70300,70300,70300,70300,0
|
|
20240530,180800,37979349300,70300,70300,70300,70300,0
|
|
20240530,180700,37979349300,70300,70300,70300,70300,0
|
|
20240530,180600,37979349300,70300,70300,70300,70300,0
|
|
20240530,180500,37979349300,70300,70300,70300,70300,0
|
|
20240530,180400,37979349300,70300,70300,70300,70300,0
|
|
20240530,180300,37979349300,70300,70300,70300,70300,0
|
|
20240530,180200,37979349300,70300,70300,70300,70300,0
|
|
20240530,180100,37979349300,70300,70300,70300,70300,0
|
|
20240530,180000,37979349300,70300,70300,70300,70300,0
|
|
20240530,175900,37979349300,70300,70300,70300,70300,0
|
|
20240530,175800,37979349300,70300,70300,70300,70300,0
|
|
20240530,175700,37979349300,70300,70300,70300,70300,0
|
|
20240530,175600,37979349300,70300,70300,70300,70300,0
|
|
20240530,175500,37979349300,70300,70300,70300,70300,0
|
|
20240530,175400,37979349300,70300,70300,70300,70300,0
|
|
20240530,175300,37979349300,70300,70300,70300,70300,2928
|
|
20240530,175200,37979349300,70300,70300,70300,70300,0
|
|
20240530,175100,37979349300,70300,70300,70300,70300,0
|
|
20240530,175000,37979349300,70300,70300,70300,70300,0
|
|
20240530,174900,37979349300,70300,70300,70300,70300,0
|
|
20240530,174800,37979349300,70300,70300,70300,70300,0
|
|
20240530,174700,37979349300,70300,70300,70300,70300,0
|
|
20240530,174600,37979349300,70300,70300,70300,70300,0
|
|
20240530,174500,37979349300,70300,70300,70300,70300,0
|
|
20240530,174400,37979349300,70300,70300,70300,70300,0
|
|
20240530,174300,37979349300,70300,70300,70300,70300,0
|
|
20240530,174200,37979349300,70300,70300,70300,70300,0
|
|
20240530,174100,37979349300,70300,70300,70300,70300,0
|
|
20240530,174000,37979349300,70300,70300,70300,70300,0
|
|
20240530,173900,37979349300,70300,70300,70300,70300,0
|
|
20240530,173800,37979349300,70300,70300,70300,70300,0
|
|
20240530,173700,37979349300,70300,70300,70300,70300,0
|
|
20240530,173600,37979349300,70300,70300,70300,70300,0
|
|
20240530,173500,37979349300,70300,70300,70300,70300,0
|
|
20240530,173400,37979349300,70300,70300,70300,70300,0
|
|
20240530,173300,37979349300,70300,70300,70300,70300,0
|
|
20240530,173200,37979349300,70300,70300,70300,70300,0
|
|
20240530,173100,37979349300,70300,70300,70300,70300,0
|
|
20240530,173000,37979349300,70300,70300,70300,70300,0
|
|
20240530,172900,37979349300,70300,70300,70300,70300,0
|
|
20240530,172800,37979349300,70300,70300,70300,70300,0
|
|
20240530,172700,37979349300,70300,70300,70300,70300,0
|
|
20240530,172600,37979349300,70300,70300,70300,70300,0
|
|
20240530,172500,37979349300,70300,70300,70300,70300,0
|
|
20240530,172400,37979349300,70300,70300,70300,70300,0
|
|
20240530,172300,37979349300,70300,70300,70300,70300,2928
|
|
20240530,172200,37979349300,70300,70300,70300,70300,0
|
|
20240530,172100,37979349300,70300,70300,70300,70300,0
|
|
20240530,172000,37979349300,70300,70300,70300,70300,0
|
|
20240530,171900,37979349300,70300,70300,70300,70300,0
|
|
20240530,171800,37979349300,70300,70300,70300,70300,0
|
|
20240530,171700,37979349300,70300,70300,70300,70300,0
|
|
20240530,171600,37979349300,70300,70300,70300,70300,0
|
|
20240530,171500,37979349300,70300,70300,70300,70300,0
|
|
20240530,171400,37979349300,70300,70300,70300,70300,0
|
|
20240530,171300,37979349300,70300,70300,70300,70300,0
|
|
20240530,171200,37979349300,70300,70300,70300,70300,0
|
|
20240530,171100,37979349300,70300,70300,70300,70300,0
|
|
20240530,171000,37979349300,70300,70300,70300,70300,0
|
|
20240530,170900,37979349300,70300,70300,70300,70300,0
|
|
20240530,170800,37979349300,70300,70300,70300,70300,0
|
|
20240530,170700,37979349300,70300,70300,70300,70300,0
|
|
20240530,170600,37979349300,70300,70300,70300,70300,0
|
|
20240530,170500,37979349300,70300,70300,70300,70300,0
|
|
20240530,170400,37979349300,70300,70300,70300,70300,0
|
|
20240530,170300,37979349300,70300,70300,70300,70300,0
|
|
20240530,170200,37979349300,70300,70300,70300,70300,0
|
|
20240530,170100,37979349300,70300,70300,70300,70300,0
|
|
20240530,170000,37979349300,70300,70300,70300,70300,0
|
|
20240530,165900,37979349300,70300,70300,70300,70300,0
|
|
20240530,165800,37979349300,70300,70300,70300,70300,0
|
|
20240530,165700,37979349300,70300,70300,70300,70300,0
|
|
20240530,165600,37979349300,70300,70300,70300,70300,0
|
|
20240530,165500,37979349300,70300,70300,70300,70300,0
|
|
20240530,165400,37979349300,70300,70300,70300,70300,0
|
|
20240530,165300,37979349300,70300,70300,70300,70300,2928
|
|
20240530,165200,37979349300,70300,70300,70300,70300,0
|
|
20240530,165100,37979349300,70300,70300,70300,70300,0
|
|
20240530,165000,37979349300,70300,70300,70300,70300,0
|
|
20240530,164900,37979349300,70300,70300,70300,70300,0
|
|
20240530,164800,37979349300,70300,70300,70300,70300,0
|
|
20240530,164700,37979349300,70300,70300,70300,70300,0
|
|
20240530,164600,37979349300,70300,70300,70300,70300,0
|
|
20240530,164500,37979349300,70300,70300,70300,70300,0
|
|
20240530,164400,37979349300,70300,70300,70300,70300,0
|
|
20240530,164300,37979349300,70300,70300,70300,70300,0
|
|
20240530,164200,37979349300,70300,70300,70300,70300,0
|
|
20240530,164100,37979349300,70300,70300,70300,70300,0
|
|
20240530,164000,37979349300,70300,70300,70300,70300,0
|
|
20240530,163900,37979349300,70300,70300,70300,70300,0
|
|
20240530,163800,37979349300,70300,70300,70300,70300,0
|
|
20240530,163700,37979349300,70300,70300,70300,70300,0
|
|
20240530,163600,37979349300,70300,70300,70300,70300,0
|
|
20240530,163500,37979349300,70300,70300,70300,70300,0
|
|
20240530,163400,37979349300,70300,70300,70300,70300,0
|
|
20240530,163300,37979349300,70300,70300,70300,70300,0
|
|
20240530,163200,37979349300,70300,70300,70300,70300,0
|
|
20240530,163100,37979349300,70300,70300,70300,70300,0
|
|
20240530,163000,37979349300,70300,70300,70300,70300,0
|
|
20240530,162900,37979349300,70300,70300,70300,70300,0
|
|
20240530,162800,37979349300,70300,70300,70300,70300,0
|
|
20240530,162700,37979349300,70300,70300,70300,70300,0
|
|
20240530,162600,37979349300,70300,70300,70300,70300,0
|
|
20240530,162500,37979349300,70300,70300,70300,70300,0
|
|
20240530,162400,37979349300,70300,70300,70300,70300,0
|
|
20240530,162300,37979349300,70300,70300,70300,70300,2928
|
|
20240530,162200,37979349300,70300,70300,70300,70300,0
|
|
20240530,162100,37979349300,70300,70300,70300,70300,0
|
|
20240530,162000,37979349300,70300,70300,70300,70300,0
|
|
20240530,161900,37979349300,70300,70300,70300,70300,0
|
|
20240530,161800,37979349300,70300,70300,70300,70300,0
|
|
20240530,161700,37979349300,70300,70300,70300,70300,0
|
|
20240530,161600,37979349300,70300,70300,70300,70300,0
|
|
20240530,161500,37979349300,70300,70300,70300,70300,0
|
|
20240530,161400,37979349300,70300,70300,70300,70300,0
|
|
20240530,161300,37979349300,70300,70300,70300,70300,0
|
|
20240530,161200,37979349300,70300,70300,70300,70300,0
|
|
20240530,161100,37979349300,70300,70300,70300,70300,0
|
|
20240530,161000,37979349300,70300,70300,70300,70300,0
|
|
20240530,160900,37979349300,70300,70300,70300,70300,0
|
|
20240530,160800,37979349300,70300,70300,70300,70300,0
|
|
20240530,160700,37979349300,70300,70300,70300,70300,0
|
|
20240530,160600,37979349300,70300,70300,70300,70300,0
|
|
20240530,160500,37979349300,70300,70300,70300,70300,0
|
|
20240530,160400,37979349300,70300,70300,70300,70300,0
|
|
20240530,160300,37979349300,70300,70300,70300,70300,0
|
|
20240530,160200,37979349300,70300,70300,70300,70300,0
|
|
20240530,160100,37979349300,70300,70300,70300,70300,0
|
|
20240530,160000,37979349300,70300,70300,70300,70300,0
|
|
20240530,155900,37979349300,70300,70300,70300,70300,0
|
|
20240530,155800,37979349300,70300,70300,70300,70300,0
|
|
20240530,155700,37979349300,70300,70300,70300,70300,0
|
|
20240530,155600,37979349300,70300,70300,70300,70300,0
|
|
20240530,155500,37979349300,70300,70300,70300,70300,0
|
|
20240530,155400,37979349300,70300,70300,70300,70300,0
|
|
20240530,155300,37979349300,70300,70300,70300,70300,2928
|
|
20240530,155200,37979349300,70300,70300,70300,70300,0
|
|
20240530,155100,37979349300,70300,70300,70300,70300,0
|
|
20240530,155000,37979349300,70300,70300,70300,70300,0
|
|
20240530,154900,37979349300,70300,70300,70300,70300,0
|
|
20240530,154800,37979349300,70300,70300,70300,70300,0
|
|
20240530,154700,37979349300,70300,70300,70300,70300,0
|
|
20240530,154600,37979349300,70300,70300,70300,70300,0
|
|
20240530,154500,37979349300,70300,70300,70300,70300,0
|
|
20240530,154400,37979349300,70300,70300,70300,70300,0
|
|
20240530,154300,37979349300,70300,70300,70300,70300,0
|
|
20240530,154200,37979349300,70300,70300,70300,70300,0
|
|
20240530,154100,37979349300,70300,70300,70300,70300,0
|
|
20240530,154000,37979349300,70300,70300,70300,70300,0
|
|
20240530,153900,37979349300,70300,70300,70300,70300,0
|
|
20240530,153800,37979349300,70300,70300,70300,70300,0
|
|
20240530,153700,37979349300,70300,70300,70300,70300,0
|
|
20240530,153600,37979349300,70300,70300,70300,70300,0
|
|
20240530,153500,37979349300,70300,70300,70300,70300,0
|
|
20240530,153400,37979349300,70300,70300,70300,70300,0
|
|
20240530,153300,37979349300,70300,70300,70300,70300,0
|
|
20240530,153200,37979349300,70300,70300,70300,70300,0
|
|
20240530,153100,37979349300,70300,70300,70300,70300,0
|
|
20240530,153000,37979349300,70300,70300,70300,70300,2928
|
|
20240530,152900,37773510900,70700,70700,70700,70700,0
|
|
20240530,152800,37773510900,70700,70700,70700,70700,0
|
|
20240530,152700,37773510900,70700,70700,70700,70700,0
|
|
20240530,152600,37773510900,70700,70700,70700,70700,0
|
|
20240530,152500,37773510900,70700,70700,70700,70700,0
|
|
20240530,152400,37773510900,70700,70700,70700,70700,0
|
|
20240530,152300,37773510900,70700,70700,70700,70700,0
|
|
20240530,152200,37773510900,70700,70700,70700,70700,0
|
|
20240530,152100,37773510900,70700,70700,70700,70700,0
|
|
20240530,152000,37773510900,70700,70700,70700,70700,0
|
|
20240530,151900,37773510900,70700,70600,70700,70100,3587
|
|
20240530,151800,37521250200,70500,70500,70600,70500,896
|
|
20240530,151700,37458070100,70500,70300,70700,70300,3537
|
|
20240530,151600,37208724300,70200,70300,70500,70200,1353
|
|
20240530,151500,37113504200,70400,70400,70500,70300,1558
|
|
20240530,151400,37003791100,70500,70400,70500,70300,834
|
|
20240530,151300,36945070000,70300,70500,70600,70200,1553
|
|
20240530,151200,36835797300,70500,70300,70600,70200,1590
|
|
20240530,151100,36723906900,70200,70000,70800,69900,2613
|
|
20240530,151000,36540493500,70100,70000,70100,69800,1997
|
|
20240530,150900,36400868600,70000,70000,70100,69900,838
|
|
20240530,150800,36342235500,70000,70000,70100,69900,890
|
|
20240530,150700,36279950900,69900,70200,70200,69800,1849
|
|
20240530,150600,36150516200,70200,70200,70300,70200,617
|
|
20240530,150500,36107161100,70200,70200,70300,70200,1335
|
|
20240530,150400,36013404300,70200,70600,70600,70200,432
|
|
20240530,150300,35983030700,70600,70600,70600,70300,606
|
|
20240530,150200,35940360700,70300,70400,70500,70300,1214
|
|
20240530,150100,35854935100,70400,70700,70800,70300,1597
|
|
20240530,150000,35742322100,70700,70800,70900,70600,649
|
|
20240530,145900,35696399000,70800,70800,70800,70600,1058
|
|
20240530,145800,35621603400,70700,70900,70900,70700,655
|
|
20240530,145700,35575269900,70900,70800,70900,70800,924
|
|
20240530,145600,35509812500,70800,70900,70900,70600,1153
|
|
20240530,145500,35428228200,70900,71100,71100,70900,1272
|
|
20240530,145400,35337955100,71100,70800,71300,70800,1721
|
|
20240530,145300,35215723400,70800,71000,71000,70700,1769
|
|
20240530,145200,35090425000,71000,71200,71200,70900,902
|
|
20240530,145100,35026365500,71200,71100,71300,71100,1012
|
|
20240530,145000,34954351300,71300,70900,71300,70900,1494
|
|
20240530,144900,34848135100,70900,71000,71100,70800,1442
|
|
20240530,144800,34745869700,71000,71200,71400,70900,1031
|
|
20240530,144700,34672653900,71100,71500,71500,71100,488
|
|
20240530,144600,34637868000,71500,71300,71500,71100,1117
|
|
20240530,144500,34558131500,71200,71400,71500,71000,1624
|
|
20240530,144400,34442548500,71400,71700,71700,71400,959
|
|
20240530,144300,34373967600,71600,71400,71700,71200,968
|
|
20240530,144200,34304814000,71400,71600,71900,71400,1181
|
|
20240530,144100,34220204400,71500,71800,71800,71400,1531
|
|
20240530,144000,34110599400,71800,71900,72200,71800,321
|
|
20240530,143900,34087501100,72100,72300,72400,71900,1502
|
|
20240530,143800,33979261500,72300,72400,72400,72100,609
|
|
20240530,143700,33935248800,72400,72400,72500,72100,472
|
|
20240530,143600,33901107900,72400,72500,72500,72100,409
|
|
20240530,143500,33871536700,72500,72000,72500,72000,444
|
|
20240530,143400,33839454500,72100,72000,72200,72000,168
|
|
20240530,143300,33827351200,72000,72000,72300,72000,596
|
|
20240530,143200,33784352900,72000,71900,72000,71900,288
|
|
20240530,143100,33763639700,71900,72500,72600,71900,1463
|
|
20240530,143000,33657726300,72400,72000,72600,71800,3698
|
|
20240530,142900,33390622300,71800,72000,72000,71700,559
|
|
20240530,142800,33350402700,72000,71800,72100,71800,412
|
|
20240530,142700,33320752100,71800,72000,72100,71800,370
|
|
20240530,142600,33294149100,72000,72200,72200,71800,424
|
|
20240530,142500,33263639100,72100,72500,72500,72000,923
|
|
20240530,142400,33196988600,72600,72600,72600,72400,641
|
|
20240530,142300,33150468000,72600,72500,72700,72400,909
|
|
20240530,142200,33084478700,72400,72700,72700,72200,2329
|
|
20240530,142100,32915463600,72700,73000,73000,72500,1864
|
|
20240530,142000,32779915500,73000,72400,73000,72300,6807
|
|
20240530,141900,32285173600,72400,72200,72400,72200,2438
|
|
20240530,141800,32108993600,72200,71700,72200,71700,4805
|
|
20240530,141700,31763106700,71800,71400,71900,71400,1446
|
|
20240530,141600,31659391300,71500,71500,71600,71400,841
|
|
20240530,141500,31599213400,71500,71800,71800,71500,762
|
|
20240530,141400,31544644900,71700,71800,71800,71600,687
|
|
20240530,141300,31495342400,71600,71700,71800,71600,935
|
|
20240530,141200,31428335000,71700,71700,71700,71400,1410
|
|
20240530,141100,31327412500,71700,71500,71800,71400,2694
|
|
20240530,141000,31134506000,71500,71100,71500,71100,2198
|
|
20240530,140900,30977724000,71000,71100,71100,71000,406
|
|
20240530,140800,30948860500,71000,71000,71100,71000,174
|
|
20240530,140700,30936506400,70800,71200,71200,70800,234
|
|
20240530,140600,30919866500,71200,70900,71400,70600,4241
|
|
20240530,140500,30617958900,70900,70700,70900,70400,760
|
|
20240530,140400,30564225200,70800,70800,70800,70700,74
|
|
20240530,140300,30558986500,70700,70800,70800,70700,497
|
|
20240530,140200,30523825300,70800,71000,71000,70800,368
|
|
20240530,140100,30497735700,71000,70900,71000,70800,1687
|
|
20240530,140000,30378058100,70900,70600,71100,70600,2825
|
|
20240530,135900,30177695400,70600,70600,70800,70600,1097
|
|
20240530,135800,30100191000,70600,70300,70600,70300,903
|
|
20240530,135700,30036555300,70200,70100,70300,70100,581
|
|
20240530,135600,29995744900,70100,70200,70300,70100,581
|
|
20240530,135500,29954951600,70200,70200,70200,70000,619
|
|
20240530,135400,29911531800,70200,70200,70200,70200,211
|
|
20240530,135300,29896719600,70200,69900,70200,69900,632
|
|
20240530,135200,29852456600,69900,70000,70000,69900,372
|
|
20240530,135100,29826432900,70000,69900,70000,69800,345
|
|
20240530,135000,29802305600,69900,69700,69900,69600,1506
|
|
20240530,134900,29697239000,69700,69500,69700,69500,333
|
|
20240530,134800,29674049000,69500,69500,69700,69500,349
|
|
20240530,134700,29649750200,69500,69300,69500,69300,352
|
|
20240530,134600,29625323300,69400,69200,69400,69200,154
|
|
20240530,134500,29614651900,69200,69500,69500,69200,1360
|
|
20240530,134400,29520423000,69500,69800,69800,69500,701
|
|
20240530,134300,29471607700,69800,69800,69900,69600,260
|
|
20240530,134200,29453460900,69800,69900,70000,69600,669
|
|
20240530,134100,29406770500,69800,69900,70000,69800,305
|
|
20240530,134000,29385437600,69900,69500,70000,69500,1398
|
|
20240530,133900,29287768500,69600,69400,69600,69300,511
|
|
20240530,133800,29252311800,69500,69600,69600,69500,359
|
|
20240530,133700,29227353800,69600,69600,69600,69500,175
|
|
20240530,133600,29215185000,69700,69800,69800,69600,501
|
|
20240530,133500,29180282500,69900,69800,70000,69700,568
|
|
20240530,133400,29140571300,69700,69500,69700,69500,442
|
|
20240530,133300,29109824100,69500,69500,69800,69400,1646
|
|
20240530,133200,28995432800,69500,69800,69800,69500,725
|
|
20240530,133100,28944926100,69900,69700,69900,69700,23
|
|
20240530,133000,28943320900,69900,69700,70200,69700,1659
|
|
20240530,132900,28827277000,69700,69800,69900,69700,240
|
|
20240530,132800,28810534700,69900,69500,69900,69400,2343
|
|
20240530,132700,28647330100,69500,69200,69500,69200,875
|
|
20240530,132600,28586605100,69500,69500,69500,69100,2796
|
|
20240530,132500,28392698700,69500,69700,69700,69500,343
|
|
20240530,132400,28368829700,69700,69800,69800,69500,1216
|
|
20240530,132300,28284220000,69800,69700,69800,69600,924
|
|
20240530,132200,28219821700,69700,70000,70000,69700,456
|
|
20240530,132100,28187954800,70100,70100,70200,70000,178
|
|
20240530,132000,28175480700,70200,70200,70300,70200,210
|
|
20240530,131900,28160736400,70200,70100,70200,70000,620
|
|
20240530,131800,28117268600,70000,70000,70000,69800,1255
|
|
20240530,131700,28029508200,69900,70100,70100,69800,2776
|
|
20240530,131600,27835242000,70100,70100,70200,70100,80
|
|
20240530,131500,27829632200,70100,70400,70400,70000,2385
|
|
20240530,131400,27662309000,70400,70500,70500,70300,358
|
|
20240530,131300,27637118500,70500,70500,70600,70500,1025
|
|
20240530,131200,27564855300,70600,70600,70700,70500,173
|
|
20240530,131100,27552643100,70600,70800,70800,70600,588
|
|
20240530,131000,27511088800,70800,70900,71000,70800,131
|
|
20240530,130900,27501805000,70800,70900,70900,70800,505
|
|
20240530,130800,27466050500,70900,71100,71100,70800,72
|
|
20240530,130700,27460944900,71100,71000,71100,71000,16
|
|
20240530,130600,27459808500,71000,71100,71100,71000,116
|
|
20240530,130500,27451571500,71100,71100,71200,71000,192
|
|
20240530,130400,27437921200,71000,71000,71000,70900,151
|
|
20240530,130300,27427203200,70900,70900,70900,70900,88
|
|
20240530,130200,27420964000,71000,70900,71000,70900,134
|
|
20240530,130100,27411463200,70900,71000,71100,70900,481
|
|
20240530,130000,27377324100,70900,71000,71000,70900,113
|
|
20240530,125900,27369310200,70900,70900,71000,70900,369
|
|
20240530,125800,27343146700,71000,71000,71000,70900,109
|
|
20240530,125700,27335416100,71000,71100,71100,71000,77
|
|
20240530,125600,27329946600,70900,71100,71100,70900,12
|
|
20240530,125500,27329095200,70900,71100,71100,70900,62
|
|
20240530,125400,27324697400,71200,71200,71200,71200,0
|
|
20240530,125300,27324697400,71200,71300,71300,71200,7
|
|
20240530,125200,27324198900,71200,70900,71200,70800,385
|
|
20240530,125100,27296804100,71200,70900,71200,70800,72
|
|
20240530,125000,27291690000,70900,71000,71000,70900,23
|
|
20240530,124900,27290057200,71000,70900,71000,70900,11
|
|
20240530,124800,27289277200,70900,71000,71000,70700,191
|
|
20240530,124700,27275748300,71000,71200,71200,71000,233
|
|
20240530,124600,27259199500,71200,71200,71200,71100,72
|
|
20240530,124500,27254075100,71200,71100,71200,71000,102
|
|
20240530,124400,27246822700,71100,71000,71100,70900,106
|
|
20240530,124300,27239294700,70900,70800,70900,70800,38
|
|
20240530,124200,27236602100,70800,70700,70800,70700,171
|
|
20240530,124100,27224504200,70700,70800,70800,70700,411
|
|
20240530,124000,27195422500,70900,71000,71000,70900,311
|
|
20240530,123900,27173361500,71100,71000,71100,71000,54
|
|
20240530,123800,27169525400,71000,71200,71200,71000,282
|
|
20240530,123700,27149477300,71200,71300,71300,71200,239
|
|
20240530,123600,27132459100,71300,71400,71500,71300,468
|
|
20240530,123500,27099072600,71400,71300,71400,71200,40
|
|
20240530,123400,27096219600,71300,71300,71300,71200,141
|
|
20240530,123300,27086172800,71300,71300,71400,71300,539
|
|
20240530,123200,27047704200,71300,71200,71300,71200,78
|
|
20240530,123100,27042145500,71300,71300,71300,71300,4
|
|
20240530,123000,27041860300,71300,71200,71300,71200,371
|
|
20240530,122900,27015415100,71100,71200,71300,71100,547
|
|
20240530,122800,26976492500,71300,71300,71400,71200,134
|
|
20240530,122700,26966938300,71400,71300,71400,71200,147
|
|
20240530,122600,26956451300,71200,71300,71300,71200,304
|
|
20240530,122500,26934802900,71300,71300,71300,71300,156
|
|
20240530,122400,26923680100,71300,71300,71400,71300,192
|
|
20240530,122300,26909990300,71300,71300,71400,71200,204
|
|
20240530,122200,26895445800,71300,71200,71300,71200,206
|
|
20240530,122100,26880759800,71300,71300,71300,71200,91
|
|
20240530,122000,26874277100,71300,71300,71300,71200,212
|
|
20240530,121900,26859177800,71300,71300,71300,71300,135
|
|
20240530,121800,26849552300,71300,71100,71300,71000,315
|
|
20240530,121700,26827126600,71000,71000,71100,71000,149
|
|
20240530,121600,26816543000,71000,71000,71000,70900,151
|
|
20240530,121500,26805829000,70900,71000,71100,70900,536
|
|
20240530,121400,26767742300,71000,71000,71000,70900,699
|
|
20240530,121300,26718125700,71000,70800,71000,70800,213
|
|
20240530,121200,26703025400,70800,70900,70900,70600,531
|
|
20240530,121100,26665496100,70800,70600,70800,70600,163
|
|
20240530,121000,26653957300,70600,70900,70900,70600,39
|
|
20240530,120900,26651199900,70900,70900,70900,70500,915
|
|
20240530,120800,26586628800,70900,70800,71000,70700,228
|
|
20240530,120700,26570466700,70800,70400,70900,70400,276
|
|
20240530,120600,26550932200,70400,70200,70400,70200,83
|
|
20240530,120500,26545091400,70200,70300,70300,70200,379
|
|
20240530,120400,26518460700,70300,70400,70400,70300,67
|
|
20240530,120300,26513745900,70400,70500,70500,70400,43
|
|
20240530,120200,26510718400,70400,70200,70400,70200,45
|
|
20240530,120100,26507552400,70200,70300,70300,70200,14
|
|
20240530,120000,26506569400,70400,70300,70400,70200,239
|
|
20240530,115900,26489787900,70300,70300,70400,70200,954
|
|
20240530,115800,26422773000,70300,70300,70400,70300,157
|
|
20240530,115700,26411735100,70400,70400,70500,70400,206
|
|
20240530,115600,26397229900,70400,70500,70600,70400,90
|
|
20240530,115500,26390884700,70500,70500,70500,70400,425
|
|
20240530,115400,26360944900,70500,70800,70800,70500,130
|
|
20240530,115300,26351773600,70700,70700,70700,70700,4
|
|
20240530,115200,26351490800,70700,70700,70800,70600,99
|
|
20240530,115100,26344496800,70700,70700,70700,70600,58
|
|
20240530,115000,26340400000,70700,70600,70800,70600,84
|
|
20240530,114900,26334457800,70500,70500,70600,70500,89
|
|
20240530,114800,26328183100,70500,70500,70500,70400,168
|
|
20240530,114700,26316343000,70500,70300,70500,70300,105
|
|
20240530,114600,26308956100,70300,70400,70600,70300,506
|
|
20240530,114500,26273368800,70400,70300,70600,70300,173
|
|
20240530,114400,26261186200,70400,70600,70600,70200,1329
|
|
20240530,114300,26167656400,70600,70600,70600,70600,33
|
|
20240530,114200,26165326600,70600,70600,70700,70600,177
|
|
20240530,114100,26152820500,70600,70800,70800,70500,168
|
|
20240530,114000,26140959400,70800,70700,70800,70600,134
|
|
20240530,113900,26131482800,70700,70700,70700,70500,756
|
|
20240530,113800,26078162700,70600,70600,70600,70500,134
|
|
20240530,113700,26068703300,70600,70600,70700,70600,229
|
|
20240530,113600,26052532400,70700,70800,70800,70700,80
|
|
20240530,113500,26046875500,70700,70700,70800,70600,328
|
|
20240530,113400,26023702100,70700,70800,70800,70700,371
|
|
20240530,113300,25997460000,70800,70800,70900,70800,328
|
|
20240530,113200,25974235500,71000,71100,71100,70300,3427
|
|
20240530,113100,25732121400,71100,71200,71300,71100,949
|
|
20240530,113000,25664580200,71200,71400,71400,71200,362
|
|
20240530,112900,25638770900,71300,71300,71400,71300,79
|
|
20240530,112800,25633138000,71300,71200,71500,71200,261
|
|
20240530,112700,25614517900,71200,71100,71300,71100,141
|
|
20240530,112600,25604489600,71100,71200,71200,71100,545
|
|
20240530,112500,25565688000,71300,71200,71400,71200,334
|
|
20240530,112400,25541874200,71100,71400,71400,71100,133
|
|
20240530,112300,25532393000,71400,71300,71500,71100,1417
|
|
20240530,112200,25431425400,71300,71000,71300,71000,494
|
|
20240530,112100,25396277000,71100,71200,71200,70900,99
|
|
20240530,112000,25389251700,71200,71100,71300,70900,1484
|
|
20240530,111900,25283909500,71000,71100,71300,71000,1626
|
|
20240530,111800,25168266300,71100,71000,71100,71000,230
|
|
20240530,111700,25151923000,71000,71100,71100,71000,488
|
|
20240530,111600,25117255600,71100,71200,71200,71100,1286
|
|
20240530,111500,25025812900,71100,71300,71300,71000,1751
|
|
20240530,111400,24901292700,71300,71600,71600,71200,852
|
|
20240530,111300,24840492900,71500,71600,71700,71500,647
|
|
20240530,111200,24794181500,71700,71800,71800,71600,435
|
|
20240530,111100,24763002400,71800,71800,71900,71700,543
|
|
20240530,111000,24724042100,71800,71900,72000,71800,181
|
|
20240530,110900,24711027700,71900,71900,72000,71800,107
|
|
20240530,110800,24703335800,72000,72000,72000,71800,162
|
|
20240530,110700,24691700600,72000,71800,72000,71700,115
|
|
20240530,110600,24683437000,71800,71600,71800,71400,1851
|
|
20240530,110500,24550911200,71500,71700,71800,71500,2279
|
|
20240530,110400,24387626200,71700,71900,71900,71600,784
|
|
20240530,110300,24331371700,71900,72300,72300,71900,647
|
|
20240530,110200,24284770700,72300,72400,72400,72200,852
|
|
20240530,110100,24223188500,72400,72400,72400,72300,764
|
|
20240530,110000,24167883800,72400,72400,72400,72300,1362
|
|
20240530,105900,24069341200,72300,72300,72400,72200,914
|
|
20240530,105800,24003202700,72300,72100,72400,72100,96
|
|
20240530,105700,23996272100,72200,72000,72200,71800,1341
|
|
20240530,105600,23899758100,72000,72200,72200,72000,1296
|
|
20240530,105500,23806335700,72200,72400,72400,72100,1283
|
|
20240530,105400,23713703700,72400,72400,72500,72400,188
|
|
20240530,105300,23700083400,72500,72600,72800,72500,402
|
|
20240530,105200,23670894300,72700,72600,72800,72600,493
|
|
20240530,105100,23635029900,72600,72400,72600,72300,2294
|
|
20240530,105000,23468864400,72400,72300,72500,72300,150
|
|
20240530,104900,23457998700,72500,72200,72500,72100,1273
|
|
20240530,104800,23365991000,72200,72300,72300,72100,849
|
|
20240530,104700,23304730500,72100,72300,72400,72100,1114
|
|
20240530,104600,23224300800,72300,72600,72600,72300,812
|
|
20240530,104500,23165493000,72600,72900,72900,72400,859
|
|
20240530,104400,23103080500,72900,72800,72900,72800,385
|
|
20240530,104300,23075052300,72700,72700,72800,72500,1087
|
|
20240530,104200,22996053600,72600,72500,72700,72500,914
|
|
20240530,104100,22929693600,72600,72800,72800,72500,337
|
|
20240530,104000,22905221400,72800,72900,72900,72700,260
|
|
20240530,103900,22886298200,72800,72800,72900,72800,311
|
|
20240530,103800,22863649600,72800,72700,72900,72600,421
|
|
20240530,103700,22833019300,72700,72500,72700,72200,730
|
|
20240530,103600,22780114800,72200,72400,72600,72200,1215
|
|
20240530,103500,22692183100,72500,72600,72700,72400,677
|
|
20240530,103400,22643119200,72600,73100,73100,72500,1288
|
|
20240530,103300,22549454500,73000,73200,73200,73000,427
|
|
20240530,103200,22518244500,73200,73000,73200,72900,998
|
|
20240530,103100,22445342800,73000,73100,73200,72800,2021
|
|
20240530,103000,22297783200,73000,73500,73600,73000,3876
|
|
20240530,102900,22013694600,73400,73500,73600,73400,2897
|
|
20240530,102800,21800738500,73600,73600,73600,73600,0
|
|
20240530,102700,21800738500,73600,73600,73600,73400,2255
|
|
20240530,102600,21634862500,73600,73400,73600,73400,3643
|
|
20240530,102500,21367054300,73400,73200,73500,73100,3618
|
|
20240530,102400,21101917700,73100,73200,73300,73100,1014
|
|
20240530,102300,21027697600,73200,73100,73200,73000,1918
|
|
20240530,102200,20887419800,73200,73300,73400,73100,1792
|
|
20240530,102100,20756202600,73400,73300,73500,73200,5218
|
|
20240530,102000,20373366900,73300,73000,73300,72800,5905
|
|
20240530,101900,19942103600,73000,72600,73000,72600,2594
|
|
20240530,101800,19753053100,72600,72700,72900,72500,1670
|
|
20240530,101700,19631609000,72700,72300,72900,72300,1855
|
|
20240530,101600,19496987100,72200,72100,72300,72000,661
|
|
20240530,101500,19449288400,72100,72000,72200,72000,520
|
|
20240530,101400,19411785900,72300,72300,72500,72000,944
|
|
20240530,101300,19343559200,72400,72700,72700,72400,515
|
|
20240530,101200,19306215200,72700,72300,72800,72300,2701
|
|
20240530,101100,19110256300,72400,72600,72700,72000,7878
|
|
20240530,101000,18539823600,72600,73000,73100,72600,4238
|
|
20240530,100900,18231051200,73000,72200,73500,72200,30282
|
|
20240530,100800,16023174100,72300,72100,72300,72000,2670
|
|
20240530,100700,15830480100,72000,71700,72100,71700,3706
|
|
20240530,100600,15563881000,71500,71600,71700,71500,308
|
|
20240530,100500,15541821900,71600,71700,71700,71500,421
|
|
20240530,100400,15511691100,71800,71800,71800,71400,458
|
|
20240530,100300,15478880800,71800,71600,71900,71500,1384
|
|
20240530,100200,15379531600,71600,71200,71800,71200,1432
|
|
20240530,100100,15277279100,71100,71300,71300,71100,1317
|
|
20240530,100000,15183592000,71300,71400,71500,71200,268
|
|
20240530,095900,15164500900,71500,71500,71600,71300,1608
|
|
20240530,095800,15049772900,71300,71100,71600,70700,1142
|
|
20240530,095700,14968579000,71200,71300,71400,70900,2124
|
|
20240530,095600,14817497200,71400,71900,72100,71300,1576
|
|
20240530,095500,14704518500,71900,71900,72100,71800,5180
|
|
20240530,095400,14331762800,71900,71700,71900,71600,2212
|
|
20240530,095300,14173097700,71700,71600,71700,71500,812
|
|
20240530,095200,14114918600,71700,71300,71700,71300,1061
|
|
20240530,095100,14039003900,71200,71400,71500,71200,819
|
|
20240530,095000,13980617900,71300,71500,71600,71200,745
|
|
20240530,094900,13927433300,71500,71400,71600,71300,504
|
|
20240530,094800,13891372100,71500,71300,71500,71200,688
|
|
20240530,094700,13842263200,71300,71100,71300,70900,664
|
|
20240530,094600,13795101400,71100,70700,71200,70700,1364
|
|
20240530,094500,13698295900,70600,70700,70800,70500,1139
|
|
20240530,094400,13617804400,70700,70800,70900,70600,1543
|
|
20240530,094300,13508680100,70700,71000,71200,70700,1455
|
|
20240530,094200,13405577200,71200,71400,71500,71000,1552
|
|
20240530,094100,13294952100,71500,71300,71700,71300,2023
|
|
20240530,094000,13150391400,71300,71200,71300,70800,3519
|
|
20240530,093900,12900545000,71300,71500,71600,71200,4517
|
|
20240530,093800,12578349400,71600,71600,71800,71500,563
|
|
20240530,093700,12538046300,71600,71700,71800,71500,1782
|
|
20240530,093600,12410548800,71500,71700,72000,71500,1414
|
|
20240530,093500,12308995400,71800,71500,71900,71300,2525
|
|
20240530,093400,12128473100,71500,71800,71900,71000,3078
|
|
20240530,093300,11908539300,71800,71500,72000,71400,6267
|
|
20240530,093200,11457918500,71400,72200,72300,71300,4236
|
|
20240530,093100,11154360700,72300,72400,72400,72000,2822
|
|
20240530,093000,10950308700,72400,71800,72500,71800,6517
|
|
20240530,092900,10479428700,71700,72400,72600,71500,5665
|
|
20240530,092800,10070729500,72600,72000,72800,71900,19709
|
|
20240530,092700,8643442400,71900,71600,71900,71100,10645
|
|
20240530,092600,7880439000,71600,71600,71800,71100,11385
|
|
20240530,092500,7065290600,71700,70500,71800,70500,19663
|
|
20240530,092400,5667501900,70500,70100,70500,70100,6720
|
|
20240530,092300,5194858100,70100,70100,70200,70000,2560
|
|
20240530,092200,5015357100,70100,70100,70200,69900,1491
|
|
20240530,092100,4910842200,70000,69900,70100,69800,1769
|
|
20240530,092000,4787068100,69900,70200,70300,69800,1917
|
|
20240530,091900,4652779400,70200,70300,70300,69700,4521
|
|
20240530,091800,4336046300,70200,70100,70300,70000,3247
|
|
20240530,091700,4108232900,70100,70100,70200,69900,2617
|
|
20240530,091600,3924822100,70100,69900,70100,69700,3730
|
|
20240530,091500,3663951100,69900,69900,70100,69700,3854
|
|
20240530,091400,3394492100,69900,69800,69900,69200,2268
|
|
20240530,091300,3236311400,69800,69100,69900,69100,3997
|
|
20240530,091200,2958067800,69000,69100,69200,68800,1743
|
|
20240530,091100,2837785300,69000,69200,69300,69000,2593
|
|
20240530,091000,2658377600,69100,69100,69200,68700,3121
|
|
20240530,090900,2443254400,68800,69200,69300,68800,3074
|
|
20240530,090800,2230861700,69300,69200,69900,69100,7207
|
|
20240530,090700,1728957200,69300,68500,69300,68500,3660
|
|
20240530,090600,1476316900,68500,68200,69000,68200,3299
|
|
20240530,090500,1249786400,68200,68100,68600,67800,2826
|
|
20240530,090400,1057270400,68000,67900,68100,67800,1323
|
|
20240530,090300,967361600,67900,67000,67900,66900,745
|
|
20240530,090200,917094000,66900,66700,67300,66400,3053
|
|
20240530,090100,712772300,66400,67100,67500,66300,4941
|
|
20240530,090000,383029100,67000,67000,67800,66800,5693
|