670 lines
37 KiB
CSV
670 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,200700,123694530000,79300,79300,79300,79300,76985
|
|
20240510,200600,123694530000,79300,79300,79300,79300,0
|
|
20240510,200500,123694530000,79300,79300,79300,79300,0
|
|
20240510,200400,123694530000,79300,79300,79300,79300,0
|
|
20240510,200300,123694530000,79300,79300,79300,79300,0
|
|
20240510,200200,123694530000,79300,79300,79300,79300,0
|
|
20240510,200100,123694530000,79300,79300,79300,79300,0
|
|
20240510,200000,123694530000,79300,79300,79300,79300,0
|
|
20240510,195900,123694530000,79300,79300,79300,79300,0
|
|
20240510,195800,123694530000,79300,79300,79300,79300,0
|
|
20240510,195700,123694530000,79300,79300,79300,79300,0
|
|
20240510,195600,123694530000,79300,79300,79300,79300,0
|
|
20240510,195500,123694530000,79300,79300,79300,79300,0
|
|
20240510,195400,123694530000,79300,79300,79300,79300,0
|
|
20240510,195300,123694530000,79300,79300,79300,79300,0
|
|
20240510,195200,123694530000,79300,79300,79300,79300,0
|
|
20240510,195100,123694530000,79300,79300,79300,79300,0
|
|
20240510,195000,123694530000,79300,79300,79300,79300,0
|
|
20240510,194900,123694530000,79300,79300,79300,79300,0
|
|
20240510,194800,123694530000,79300,79300,79300,79300,0
|
|
20240510,194700,123694530000,79300,79300,79300,79300,0
|
|
20240510,194600,123694530000,79300,79300,79300,79300,0
|
|
20240510,194500,123694530000,79300,79300,79300,79300,0
|
|
20240510,194400,123694530000,79300,79300,79300,79300,0
|
|
20240510,194300,123694530000,79300,79300,79300,79300,0
|
|
20240510,194200,123694530000,79300,79300,79300,79300,0
|
|
20240510,194100,123694530000,79300,79300,79300,79300,0
|
|
20240510,194000,123694530000,79300,79300,79300,79300,0
|
|
20240510,193900,123694530000,79300,79300,79300,79300,0
|
|
20240510,193800,123694530000,79300,79300,79300,79300,0
|
|
20240510,193700,123694530000,79300,79300,79300,79300,76985
|
|
20240510,193600,123694530000,79300,79300,79300,79300,0
|
|
20240510,193500,123694530000,79300,79300,79300,79300,0
|
|
20240510,193400,123694530000,79300,79300,79300,79300,0
|
|
20240510,193300,123694530000,79300,79300,79300,79300,0
|
|
20240510,193200,123694530000,79300,79300,79300,79300,0
|
|
20240510,193100,123694530000,79300,79300,79300,79300,0
|
|
20240510,193000,123694530000,79300,79300,79300,79300,0
|
|
20240510,192900,123694530000,79300,79300,79300,79300,0
|
|
20240510,192800,123694530000,79300,79300,79300,79300,0
|
|
20240510,192700,123694530000,79300,79300,79300,79300,0
|
|
20240510,192600,123694530000,79300,79300,79300,79300,0
|
|
20240510,192500,123694530000,79300,79300,79300,79300,0
|
|
20240510,192400,123694530000,79300,79300,79300,79300,0
|
|
20240510,192300,123694530000,79300,79300,79300,79300,0
|
|
20240510,192200,123694530000,79300,79300,79300,79300,0
|
|
20240510,192100,123694530000,79300,79300,79300,79300,0
|
|
20240510,192000,123694530000,79300,79300,79300,79300,0
|
|
20240510,191900,123694530000,79300,79300,79300,79300,0
|
|
20240510,191800,123694530000,79300,79300,79300,79300,0
|
|
20240510,191700,123694530000,79300,79300,79300,79300,0
|
|
20240510,191600,123694530000,79300,79300,79300,79300,0
|
|
20240510,191500,123694530000,79300,79300,79300,79300,0
|
|
20240510,191400,123694530000,79300,79300,79300,79300,0
|
|
20240510,191300,123694530000,79300,79300,79300,79300,0
|
|
20240510,191200,123694530000,79300,79300,79300,79300,0
|
|
20240510,191100,123694530000,79300,79300,79300,79300,0
|
|
20240510,191000,123694530000,79300,79300,79300,79300,0
|
|
20240510,190900,123694530000,79300,79300,79300,79300,0
|
|
20240510,190800,123694530000,79300,79300,79300,79300,0
|
|
20240510,190700,123694530000,79300,79300,79300,79300,76985
|
|
20240510,190600,123694530000,79300,79300,79300,79300,0
|
|
20240510,190500,123694530000,79300,79300,79300,79300,0
|
|
20240510,190400,123694530000,79300,79300,79300,79300,0
|
|
20240510,190300,123694530000,79300,79300,79300,79300,0
|
|
20240510,190200,123694530000,79300,79300,79300,79300,0
|
|
20240510,190100,123694530000,79300,79300,79300,79300,0
|
|
20240510,190000,123694530000,79300,79300,79300,79300,0
|
|
20240510,185900,123694530000,79300,79300,79300,79300,0
|
|
20240510,185800,123694530000,79300,79300,79300,79300,0
|
|
20240510,185700,123694530000,79300,79300,79300,79300,0
|
|
20240510,185600,123694530000,79300,79300,79300,79300,0
|
|
20240510,185500,123694530000,79300,79300,79300,79300,0
|
|
20240510,185400,123694530000,79300,79300,79300,79300,0
|
|
20240510,185300,123694530000,79300,79300,79300,79300,0
|
|
20240510,185200,123694530000,79300,79300,79300,79300,0
|
|
20240510,185100,123694530000,79300,79300,79300,79300,0
|
|
20240510,185000,123694530000,79300,79300,79300,79300,0
|
|
20240510,184900,123694530000,79300,79300,79300,79300,0
|
|
20240510,184800,123694530000,79300,79300,79300,79300,0
|
|
20240510,184700,123694530000,79300,79300,79300,79300,0
|
|
20240510,184600,123694530000,79300,79300,79300,79300,0
|
|
20240510,184500,123694530000,79300,79300,79300,79300,0
|
|
20240510,184400,123694530000,79300,79300,79300,79300,0
|
|
20240510,184300,123694530000,79300,79300,79300,79300,0
|
|
20240510,184200,123694530000,79300,79300,79300,79300,0
|
|
20240510,184100,123694530000,79300,79300,79300,79300,0
|
|
20240510,184000,123694530000,79300,79300,79300,79300,0
|
|
20240510,183900,123694530000,79300,79300,79300,79300,0
|
|
20240510,183800,123694530000,79300,79300,79300,79300,0
|
|
20240510,183700,123694530000,79300,79300,79300,79300,76985
|
|
20240510,183600,123694530000,79300,79300,79300,79300,0
|
|
20240510,183500,123694530000,79300,79300,79300,79300,0
|
|
20240510,183400,123694530000,79300,79300,79300,79300,0
|
|
20240510,183300,123694530000,79300,79300,79300,79300,0
|
|
20240510,183200,123694530000,79300,79300,79300,79300,0
|
|
20240510,183100,123694530000,79300,79300,79300,79300,0
|
|
20240510,183000,123694530000,79300,79300,79300,79300,0
|
|
20240510,182900,123694530000,79300,79300,79300,79300,0
|
|
20240510,182800,123694530000,79300,79300,79300,79300,0
|
|
20240510,182700,123694530000,79300,79300,79300,79300,0
|
|
20240510,182600,123694530000,79300,79300,79300,79300,0
|
|
20240510,182500,123694530000,79300,79300,79300,79300,0
|
|
20240510,182400,123694530000,79300,79300,79300,79300,0
|
|
20240510,182300,123694530000,79300,79300,79300,79300,0
|
|
20240510,182200,123694530000,79300,79300,79300,79300,0
|
|
20240510,182100,123694530000,79300,79300,79300,79300,0
|
|
20240510,182000,123694530000,79300,79300,79300,79300,0
|
|
20240510,181900,123694530000,79300,79300,79300,79300,0
|
|
20240510,181800,123694530000,79300,79300,79300,79300,0
|
|
20240510,181700,123694530000,79300,79300,79300,79300,0
|
|
20240510,181600,123694530000,79300,79300,79300,79300,0
|
|
20240510,181500,123694530000,79300,79300,79300,79300,0
|
|
20240510,181400,123694530000,79300,79300,79300,79300,0
|
|
20240510,181300,123694530000,79300,79300,79300,79300,0
|
|
20240510,181200,123694530000,79300,79300,79300,79300,0
|
|
20240510,181100,123694530000,79300,79300,79300,79300,0
|
|
20240510,181000,123694530000,79300,79300,79300,79300,0
|
|
20240510,180900,123694530000,79300,79300,79300,79300,0
|
|
20240510,180800,123694530000,79300,79300,79300,79300,0
|
|
20240510,180700,123694530000,79300,79300,79300,79300,76985
|
|
20240510,180600,123694530000,79300,79300,79300,79300,0
|
|
20240510,180500,123694530000,79300,79300,79300,79300,0
|
|
20240510,180400,123694530000,79300,79300,79300,79300,0
|
|
20240510,180300,123694530000,79300,79300,79300,79300,0
|
|
20240510,180200,123694530000,79300,79300,79300,79300,0
|
|
20240510,180100,123694530000,79300,79300,79300,79300,0
|
|
20240510,180000,123694530000,79300,79300,79300,79300,0
|
|
20240510,175900,123694530000,79300,79300,79300,79300,0
|
|
20240510,175800,123694530000,79300,79300,79300,79300,0
|
|
20240510,175700,123694530000,79300,79300,79300,79300,0
|
|
20240510,175600,123694530000,79300,79300,79300,79300,0
|
|
20240510,175500,123694530000,79300,79300,79300,79300,0
|
|
20240510,175400,123694530000,79300,79300,79300,79300,0
|
|
20240510,175300,123694530000,79300,79300,79300,79300,0
|
|
20240510,175200,123694530000,79300,79300,79300,79300,0
|
|
20240510,175100,123694530000,79300,79300,79300,79300,0
|
|
20240510,175000,123694530000,79300,79300,79300,79300,0
|
|
20240510,174900,123694530000,79300,79300,79300,79300,0
|
|
20240510,174800,123694530000,79300,79300,79300,79300,0
|
|
20240510,174700,123694530000,79300,79300,79300,79300,0
|
|
20240510,174600,123694530000,79300,79300,79300,79300,0
|
|
20240510,174500,123694530000,79300,79300,79300,79300,0
|
|
20240510,174400,123694530000,79300,79300,79300,79300,0
|
|
20240510,174300,123694530000,79300,79300,79300,79300,0
|
|
20240510,174200,123694530000,79300,79300,79300,79300,0
|
|
20240510,174100,123694530000,79300,79300,79300,79300,0
|
|
20240510,174000,123694530000,79300,79300,79300,79300,0
|
|
20240510,173900,123694530000,79300,79300,79300,79300,0
|
|
20240510,173800,123694530000,79300,79300,79300,79300,0
|
|
20240510,173700,123694530000,79300,79300,79300,79300,76985
|
|
20240510,173600,123694530000,79300,79300,79300,79300,0
|
|
20240510,173500,123694530000,79300,79300,79300,79300,0
|
|
20240510,173400,123694530000,79300,79300,79300,79300,0
|
|
20240510,173300,123694530000,79300,79300,79300,79300,0
|
|
20240510,173200,123694530000,79300,79300,79300,79300,0
|
|
20240510,173100,123694530000,79300,79300,79300,79300,0
|
|
20240510,173000,123694530000,79300,79300,79300,79300,0
|
|
20240510,172900,123694530000,79300,79300,79300,79300,0
|
|
20240510,172800,123694530000,79300,79300,79300,79300,0
|
|
20240510,172700,123694530000,79300,79300,79300,79300,0
|
|
20240510,172600,123694530000,79300,79300,79300,79300,0
|
|
20240510,172500,123694530000,79300,79300,79300,79300,0
|
|
20240510,172400,123694530000,79300,79300,79300,79300,0
|
|
20240510,172300,123694530000,79300,79300,79300,79300,0
|
|
20240510,172200,123694530000,79300,79300,79300,79300,0
|
|
20240510,172100,123694530000,79300,79300,79300,79300,0
|
|
20240510,172000,123694530000,79300,79300,79300,79300,0
|
|
20240510,171900,123694530000,79300,79300,79300,79300,0
|
|
20240510,171800,123694530000,79300,79300,79300,79300,0
|
|
20240510,171700,123694530000,79300,79300,79300,79300,0
|
|
20240510,171600,123694530000,79300,79300,79300,79300,0
|
|
20240510,171500,123694530000,79300,79300,79300,79300,0
|
|
20240510,171400,123694530000,79300,79300,79300,79300,0
|
|
20240510,171300,123694530000,79300,79300,79300,79300,0
|
|
20240510,171200,123694530000,79300,79300,79300,79300,0
|
|
20240510,171100,123694530000,79300,79300,79300,79300,0
|
|
20240510,171000,123694530000,79300,79300,79300,79300,0
|
|
20240510,170900,123694530000,79300,79300,79300,79300,0
|
|
20240510,170800,123694530000,79300,79300,79300,79300,0
|
|
20240510,170700,123694530000,79300,79300,79300,79300,76985
|
|
20240510,170600,123694530000,79300,79300,79300,79300,0
|
|
20240510,170500,123694530000,79300,79300,79300,79300,0
|
|
20240510,170400,123694530000,79300,79300,79300,79300,0
|
|
20240510,170300,123694530000,79300,79300,79300,79300,0
|
|
20240510,170200,123694530000,79300,79300,79300,79300,0
|
|
20240510,170100,123694530000,79300,79300,79300,79300,0
|
|
20240510,170000,123694530000,79300,79300,79300,79300,0
|
|
20240510,165900,123694530000,79300,79300,79300,79300,0
|
|
20240510,165800,123694530000,79300,79300,79300,79300,0
|
|
20240510,165700,123694530000,79300,79300,79300,79300,0
|
|
20240510,165600,123694530000,79300,79300,79300,79300,0
|
|
20240510,165500,123694530000,79300,79300,79300,79300,0
|
|
20240510,165400,123694530000,79300,79300,79300,79300,0
|
|
20240510,165300,123694530000,79300,79300,79300,79300,0
|
|
20240510,165200,123694530000,79300,79300,79300,79300,0
|
|
20240510,165100,123694530000,79300,79300,79300,79300,0
|
|
20240510,165000,123694530000,79300,79300,79300,79300,0
|
|
20240510,164900,123694530000,79300,79300,79300,79300,0
|
|
20240510,164800,123694530000,79300,79300,79300,79300,0
|
|
20240510,164700,123694530000,79300,79300,79300,79300,0
|
|
20240510,164600,123694530000,79300,79300,79300,79300,0
|
|
20240510,164500,123694530000,79300,79300,79300,79300,0
|
|
20240510,164400,123694530000,79300,79300,79300,79300,0
|
|
20240510,164300,123694530000,79300,79300,79300,79300,0
|
|
20240510,164200,123694530000,79300,79300,79300,79300,0
|
|
20240510,164100,123694530000,79300,79300,79300,79300,0
|
|
20240510,164000,123694530000,79300,79300,79300,79300,0
|
|
20240510,163900,123694530000,79300,79300,79300,79300,0
|
|
20240510,163800,123694530000,79300,79300,79300,79300,0
|
|
20240510,163700,123694530000,79300,79300,79300,79300,76985
|
|
20240510,163600,123694530000,79300,79300,79300,79300,0
|
|
20240510,163500,123694530000,79300,79300,79300,79300,0
|
|
20240510,163400,123694530000,79300,79300,79300,79300,0
|
|
20240510,163300,123694530000,79300,79300,79300,79300,0
|
|
20240510,163200,123694530000,79300,79300,79300,79300,0
|
|
20240510,163100,123694530000,79300,79300,79300,79300,0
|
|
20240510,163000,123694530000,79300,79300,79300,79300,0
|
|
20240510,162900,123694530000,79300,79300,79300,79300,0
|
|
20240510,162800,123694530000,79300,79300,79300,79300,0
|
|
20240510,162700,123694530000,79300,79300,79300,79300,0
|
|
20240510,162600,123694530000,79300,79300,79300,79300,0
|
|
20240510,162500,123694530000,79300,79300,79300,79300,0
|
|
20240510,162400,123694530000,79300,79300,79300,79300,0
|
|
20240510,162300,123694530000,79300,79300,79300,79300,0
|
|
20240510,162200,123694530000,79300,79300,79300,79300,0
|
|
20240510,162100,123694530000,79300,79300,79300,79300,0
|
|
20240510,162000,123694530000,79300,79300,79300,79300,0
|
|
20240510,161900,123694530000,79300,79300,79300,79300,0
|
|
20240510,161800,123694530000,79300,79300,79300,79300,0
|
|
20240510,161700,123694530000,79300,79300,79300,79300,0
|
|
20240510,161600,123694530000,79300,79300,79300,79300,0
|
|
20240510,161500,123694530000,79300,79300,79300,79300,0
|
|
20240510,161400,123694530000,79300,79300,79300,79300,0
|
|
20240510,161300,123694530000,79300,79300,79300,79300,0
|
|
20240510,161200,123694530000,79300,79300,79300,79300,0
|
|
20240510,161100,123694530000,79300,79300,79300,79300,0
|
|
20240510,161000,123694530000,79300,79300,79300,79300,0
|
|
20240510,160900,123694530000,79300,79300,79300,79300,0
|
|
20240510,160800,123694530000,79300,79300,79300,79300,0
|
|
20240510,160700,123694530000,79300,79300,79300,79300,76985
|
|
20240510,160600,123694530000,79300,79300,79300,79300,0
|
|
20240510,160500,123694530000,79300,79300,79300,79300,0
|
|
20240510,160400,123694530000,79300,79300,79300,79300,0
|
|
20240510,160300,123694530000,79300,79300,79300,79300,0
|
|
20240510,160200,123694530000,79300,79300,79300,79300,0
|
|
20240510,160100,123694530000,79300,79300,79300,79300,0
|
|
20240510,160000,123694530000,79300,79300,79300,79300,0
|
|
20240510,155900,123694530000,79300,79300,79300,79300,0
|
|
20240510,155800,123694530000,79300,79300,79300,79300,0
|
|
20240510,155700,123694530000,79300,79300,79300,79300,0
|
|
20240510,155600,123694530000,79300,79300,79300,79300,0
|
|
20240510,155500,123694530000,79300,79300,79300,79300,0
|
|
20240510,155400,123694530000,79300,79300,79300,79300,0
|
|
20240510,155300,123694530000,79300,79300,79300,79300,0
|
|
20240510,155200,123694530000,79300,79300,79300,79300,0
|
|
20240510,155100,123694530000,79300,79300,79300,79300,0
|
|
20240510,155000,123694530000,79300,79300,79300,79300,0
|
|
20240510,154900,123694530000,79300,79300,79300,79300,0
|
|
20240510,154800,123694530000,79300,79300,79300,79300,0
|
|
20240510,154700,123694530000,79300,79300,79300,79300,0
|
|
20240510,154600,123694530000,79300,79300,79300,79300,0
|
|
20240510,154500,123694530000,79300,79300,79300,79300,0
|
|
20240510,154400,123694530000,79300,79300,79300,79300,0
|
|
20240510,154300,123694530000,79300,79300,79300,79300,0
|
|
20240510,154200,123694530000,79300,79300,79300,79300,0
|
|
20240510,154100,123694530000,79300,79300,79300,79300,0
|
|
20240510,154000,123694530000,79300,79300,79300,79300,0
|
|
20240510,153900,123694530000,79300,79300,79300,79300,0
|
|
20240510,153800,123694530000,79300,79300,79300,79300,0
|
|
20240510,153700,123694530000,79300,79300,79300,79300,76985
|
|
20240510,153600,123694530000,79300,79300,79300,79300,0
|
|
20240510,153500,123694530000,79300,79300,79300,79300,0
|
|
20240510,153400,123694530000,79300,79300,79300,79300,0
|
|
20240510,153300,123694530000,79300,79300,79300,79300,0
|
|
20240510,153200,123694530000,79300,79300,79300,79300,0
|
|
20240510,153100,123694530000,79300,79300,79300,79300,0
|
|
20240510,153000,123694530000,79300,79300,79300,79300,76985
|
|
20240510,152900,117589619500,79300,79300,79300,79300,0
|
|
20240510,152800,117589619500,79300,79300,79300,79300,0
|
|
20240510,152700,117589619500,79300,79300,79300,79300,0
|
|
20240510,152600,117589619500,79300,79300,79300,79300,0
|
|
20240510,152500,117589619500,79300,79300,79300,79300,0
|
|
20240510,152400,117589619500,79300,79300,79300,79300,0
|
|
20240510,152300,117589619500,79300,79300,79300,79300,0
|
|
20240510,152200,117589619500,79300,79300,79300,79300,0
|
|
20240510,152100,117589619500,79300,79300,79300,79300,0
|
|
20240510,152000,117589619500,79300,79300,79300,79300,0
|
|
20240510,151900,117589619500,79300,79300,79600,79300,10226
|
|
20240510,151800,116777157600,79400,79500,79500,79400,5140
|
|
20240510,151700,116368776500,79500,79300,79500,79300,2374
|
|
20240510,151600,116180255400,79300,79500,79500,79300,2639
|
|
20240510,151500,115970739700,79500,79300,79500,79300,6780
|
|
20240510,151400,115432140200,79400,79400,79500,79300,2326
|
|
20240510,151300,115247505500,79400,79300,79500,79300,3675
|
|
20240510,151200,114955727800,79300,79300,79400,79200,6304
|
|
20240510,151100,114455752800,79300,79200,79300,79200,883
|
|
20240510,151000,114385743400,79300,79200,79300,79100,1290
|
|
20240510,150900,114283570900,79100,79200,79200,79100,1798
|
|
20240510,150800,114141178300,79200,79300,79300,79100,4848
|
|
20240510,150700,113757267200,79300,79100,79300,79100,4897
|
|
20240510,150600,113369435000,79100,79200,79200,79100,1194
|
|
20240510,150500,113274910200,79100,79200,79200,79100,2038
|
|
20240510,150400,113113564700,79100,79000,79200,79000,2167
|
|
20240510,150300,112942180700,79100,79000,79100,79000,1023
|
|
20240510,150200,112861308700,79100,79000,79100,79000,1002
|
|
20240510,150100,112782099300,79000,78800,79100,78800,3521
|
|
20240510,150000,112504224200,78800,78900,78900,78700,8233
|
|
20240510,145900,111855190300,78900,79000,79000,78800,5136
|
|
20240510,145800,111450280300,78900,79000,79000,78900,3208
|
|
20240510,145700,111196945600,78900,79000,79000,78900,1736
|
|
20240510,145600,111059913800,79000,79100,79100,78900,2900
|
|
20240510,145500,110830862200,79100,79100,79100,79000,1431
|
|
20240510,145400,110717756300,79100,79000,79100,79000,859
|
|
20240510,145300,110649821400,79100,79100,79100,79000,354
|
|
20240510,145200,110621830700,79000,79000,79100,79000,862
|
|
20240510,145100,110553662300,79000,78900,79100,78900,1940
|
|
20240510,145000,110400373700,78900,79000,79000,78900,634
|
|
20240510,144900,110350302300,78900,79000,79000,78900,2635
|
|
20240510,144800,110142242100,79000,79000,79100,78900,2974
|
|
20240510,144700,109907241700,79100,79000,79100,79000,1806
|
|
20240510,144600,109764424900,79100,79000,79100,79000,1636
|
|
20240510,144500,109635055600,79000,79000,79100,79000,1422
|
|
20240510,144400,109522688000,79000,79100,79100,79000,483
|
|
20240510,144300,109484504300,79100,79100,79200,79000,1091
|
|
20240510,144200,109398197700,79100,78900,79200,78900,5656
|
|
20240510,144100,108951247100,79000,78900,79000,78900,1459
|
|
20240510,144000,108836115300,78900,78900,79000,78900,2274
|
|
20240510,143900,108656672000,78900,79000,79100,78900,6023
|
|
20240510,143800,108181018200,79000,79000,79100,79000,958
|
|
20240510,143700,108105323000,79000,79100,79100,79000,4643
|
|
20240510,143600,107738236500,79100,79100,79200,79100,1517
|
|
20240510,143500,107618213400,79100,79200,79200,79100,937
|
|
20240510,143400,107544036600,79200,79100,79200,79100,1209
|
|
20240510,143300,107448374200,79100,79200,79200,79100,1885
|
|
20240510,143200,107299102200,79200,79200,79300,79100,2790
|
|
20240510,143100,107078119700,79200,79300,79300,79200,2322
|
|
20240510,143000,106894172400,79200,79400,79400,79200,3876
|
|
20240510,142900,106586804000,79400,79300,79400,79300,1236
|
|
20240510,142800,106488693800,79300,79300,79400,79300,476
|
|
20240510,142700,106450922300,79300,79400,79400,79300,1199
|
|
20240510,142600,106355737800,79400,79400,79500,79300,5780
|
|
20240510,142500,105896747600,79500,79500,79500,79400,531
|
|
20240510,142400,105854556200,79500,79500,79500,79400,1004
|
|
20240510,142300,105774759600,79500,79500,79500,79400,1125
|
|
20240510,142200,105685395500,79400,79400,79500,79400,5483
|
|
20240510,142100,105249532400,79400,79500,79500,79400,867
|
|
20240510,142000,105180629600,79500,79500,79500,79400,365
|
|
20240510,141900,105151620600,79500,79500,79500,79400,2295
|
|
20240510,141800,104969182200,79500,79500,79500,79400,503
|
|
20240510,141700,104929211300,79400,79600,79600,79400,2183
|
|
20240510,141600,104755635700,79500,79400,79600,79400,1989
|
|
20240510,141500,104597471100,79400,79300,79600,79300,10401
|
|
20240510,141400,103771331900,79300,79400,79400,79300,2023
|
|
20240510,141300,103610847600,79300,79300,79400,79300,1354
|
|
20240510,141200,103503441700,79400,79300,79400,79300,693
|
|
20240510,141100,103448427000,79300,79400,79400,79300,2400
|
|
20240510,141000,103257879400,79300,79500,79500,79300,2332
|
|
20240510,140900,103072728500,79400,79500,79500,79400,1199
|
|
20240510,140800,102977464500,79500,79500,79500,79400,676
|
|
20240510,140700,102923769400,79500,79500,79500,79400,613
|
|
20240510,140600,102875073400,79400,79400,79500,79400,5032
|
|
20240510,140500,102475406500,79400,79400,79500,79400,780
|
|
20240510,140400,102413415100,79400,79400,79500,79400,513
|
|
20240510,140300,102372655600,79400,79300,79500,79300,1284
|
|
20240510,140200,102270698400,79300,79200,79400,79200,2038
|
|
20240510,140100,102109040100,79200,79300,79300,79200,1873
|
|
20240510,140000,101960571100,79300,79400,79400,79200,2161
|
|
20240510,135900,101789208600,79400,79300,79400,79200,863
|
|
20240510,135800,101720773000,79200,79300,79300,79200,1984
|
|
20240510,135700,101563479500,79200,79400,79500,79200,4507
|
|
20240510,135600,101205751700,79400,79500,79500,79400,1768
|
|
20240510,135500,101065217200,79400,79500,79500,79400,375
|
|
20240510,135400,101035417400,79500,79500,79500,79400,2174
|
|
20240510,135300,100862613800,79400,79400,79500,79400,729
|
|
20240510,135200,100804673300,79500,79500,79500,79400,1997
|
|
20240510,135100,100645917900,79500,79400,79500,79400,497
|
|
20240510,135000,100606427200,79400,79500,79500,79400,592
|
|
20240510,134900,100559394200,79500,79400,79500,79300,1352
|
|
20240510,134800,100451986700,79400,79300,79400,79300,976
|
|
20240510,134700,100374511300,79400,79400,79400,79300,828
|
|
20240510,134600,100308773000,79300,79300,79400,79300,596
|
|
20240510,134500,100261475200,79400,79200,79400,79200,3858
|
|
20240510,134400,99955532500,79300,79500,79500,79200,6063
|
|
20240510,134300,99474354100,79500,79500,79500,79400,448
|
|
20240510,134200,99438766200,79500,79400,79500,79400,1389
|
|
20240510,134100,99328361900,79400,79400,79500,79400,399
|
|
20240510,134000,99296659300,79400,79500,79500,79400,1187
|
|
20240510,133900,99202303400,79400,79500,79500,79400,693
|
|
20240510,133800,99147242000,79500,79500,79500,79400,644
|
|
20240510,133700,99096067100,79400,79500,79500,79400,2230
|
|
20240510,133600,98918836900,79500,79500,79500,79400,963
|
|
20240510,133500,98842307600,79500,79400,79500,79300,742
|
|
20240510,133400,98783391000,79400,79400,79400,79300,703
|
|
20240510,133300,98727606500,79300,79500,79500,79300,283
|
|
20240510,133200,98705143300,79300,79400,79500,79200,1850
|
|
20240510,133100,98558292900,79300,79300,79600,79300,1447
|
|
20240510,133000,98443284000,79300,79300,79500,79200,5674
|
|
20240510,132900,97992997200,79300,79600,79600,79300,7897
|
|
20240510,132800,97365235100,79600,79600,79600,79500,346
|
|
20240510,132700,97337707300,79600,79600,79600,79500,604
|
|
20240510,132600,97289640700,79600,79600,79600,79500,2000
|
|
20240510,132500,97130474500,79600,79600,79600,79500,768
|
|
20240510,132400,97069358800,79600,79600,79600,79500,360
|
|
20240510,132300,97040710000,79500,79600,79600,79500,1711
|
|
20240510,132200,96904528900,79600,79600,79600,79500,471
|
|
20240510,132100,96867053100,79600,79600,79600,79500,2211
|
|
20240510,132000,96691061700,79600,79600,79600,79500,700
|
|
20240510,131900,96635359600,79600,79600,79600,79500,430
|
|
20240510,131800,96601141500,79600,79600,79600,79500,2402
|
|
20240510,131700,96410009800,79600,79600,79600,79500,1127
|
|
20240510,131600,96320394200,79600,79600,79600,79500,950
|
|
20240510,131500,96244785600,79500,79200,79600,79200,4984
|
|
20240510,131400,95849251900,79200,79400,79500,79200,4285
|
|
20240510,131300,95509294000,79400,79400,79500,79300,885
|
|
20240510,131200,95439004100,79400,79400,79400,79300,1770
|
|
20240510,131100,95298479100,79400,79500,79500,79300,739
|
|
20240510,131000,95239803600,79500,79400,79500,79300,3223
|
|
20240510,130900,94983884400,79500,79300,79500,79300,1298
|
|
20240510,130800,94880815900,79300,79200,79400,79200,1729
|
|
20240510,130700,94743741300,79300,79300,79500,79200,3060
|
|
20240510,130600,94500951100,79300,79300,79400,79200,3060
|
|
20240510,130500,94258263700,79200,79400,79400,79200,1845
|
|
20240510,130400,94111988900,79400,79300,79400,79300,595
|
|
20240510,130300,94064780600,79300,79600,79600,79200,13973
|
|
20240510,130200,92955286200,79500,79600,79600,79500,2402
|
|
20240510,130100,92764201000,79600,79500,79600,79500,829
|
|
20240510,130000,92698263600,79500,79500,79600,79500,408
|
|
20240510,125900,92665815900,79500,79600,79600,79500,790
|
|
20240510,125800,92602973300,79600,79500,79600,79500,950
|
|
20240510,125700,92527379000,79500,79600,79600,79500,437
|
|
20240510,125600,92492610200,79500,79600,79700,79500,3284
|
|
20240510,125500,92231352600,79600,79700,79800,79600,1428
|
|
20240510,125400,92117550900,79600,79700,79800,79600,2923
|
|
20240510,125300,91884613400,79800,79800,79800,79700,1052
|
|
20240510,125200,91800695600,79800,79700,79800,79700,753
|
|
20240510,125100,91740631800,79700,79800,79800,79700,803
|
|
20240510,125000,91676562100,79800,79800,79900,79700,1386
|
|
20240510,124900,91565948800,79800,79700,79900,79700,710
|
|
20240510,124800,91509297100,79700,79600,79800,79600,1959
|
|
20240510,124700,91353149900,79700,79900,80000,79600,11135
|
|
20240510,124600,90463991000,79900,79900,80000,79900,464
|
|
20240510,124500,90426911500,79900,79900,80000,79900,769
|
|
20240510,124400,90365400600,79900,79900,80000,79900,1208
|
|
20240510,124300,90268778600,79900,80000,80000,79900,330
|
|
20240510,124200,90242395000,79900,80000,80000,79900,288
|
|
20240510,124100,90219374300,79900,80000,80000,79900,844
|
|
20240510,124000,90151887400,79900,80000,80000,79900,618
|
|
20240510,123900,90102467100,80000,79900,80000,79900,910
|
|
20240510,123800,90029687800,79900,80100,80100,79900,841
|
|
20240510,123700,89962409800,80000,80100,80200,79800,7955
|
|
20240510,123600,89325662500,80100,80100,80200,80100,970
|
|
20240510,123500,89247876700,80200,80100,80200,80100,1913
|
|
20240510,123400,89094482500,80100,80100,80200,80100,539
|
|
20240510,123300,89051275400,80200,80200,80200,80100,1276
|
|
20240510,123200,88948992900,80100,80100,80200,80100,1572
|
|
20240510,123100,88822981800,80100,80100,80200,80100,2018
|
|
20240510,123000,88661278800,80200,80100,80200,80100,2267
|
|
20240510,122900,88479551200,80100,80100,80200,80000,2962
|
|
20240510,122800,88242200800,80000,80100,80100,80000,383
|
|
20240510,122700,88211534900,80100,80000,80100,80000,2005
|
|
20240510,122600,88050953500,79900,80000,80000,79900,1401
|
|
20240510,122500,87938884400,79900,79700,80000,79700,4178
|
|
20240510,122400,87605181100,79700,79700,79800,79700,428
|
|
20240510,122300,87571036000,79700,79700,79800,79700,1276
|
|
20240510,122200,87469232000,79800,79800,79900,79700,4025
|
|
20240510,122100,87148044600,79800,79800,79900,79800,1676
|
|
20240510,122000,87014213600,79800,79900,80000,79800,9266
|
|
20240510,121900,86273855200,80000,79900,80000,79900,529
|
|
20240510,121800,86231557700,79900,79900,80000,79900,399
|
|
20240510,121700,86199655400,79900,79900,80000,79900,361
|
|
20240510,121600,86170792600,79900,80100,80100,79900,3402
|
|
20240510,121500,85898646100,80000,80000,80200,80000,4372
|
|
20240510,121400,85548705200,80100,80000,80100,80000,1530
|
|
20240510,121300,85426214600,80100,80000,80100,80000,871
|
|
20240510,121200,85356474200,80100,80000,80100,80000,1188
|
|
20240510,121100,85261357800,80000,79800,80100,79800,1835
|
|
20240510,121000,85114599200,79800,79900,79900,79800,578
|
|
20240510,120900,85068444400,79900,79900,80000,79800,2093
|
|
20240510,120800,84901244800,79800,79900,79900,79800,954
|
|
20240510,120700,84825039500,79800,79800,79900,79800,1040
|
|
20240510,120600,84741994100,79900,79900,79900,79800,1103
|
|
20240510,120500,84653881100,79900,79800,79900,79800,981
|
|
20240510,120400,84575546200,79900,79900,80000,79900,4744
|
|
20240510,120300,84196444600,80000,79900,80100,79900,2050
|
|
20240510,120200,84032426000,80000,80100,80100,79900,2929
|
|
20240510,120100,83798047500,80000,80000,80100,79900,1123
|
|
20240510,120000,83708201500,79900,79900,80000,79900,664
|
|
20240510,115900,83655090000,80000,80000,80000,79900,2219
|
|
20240510,115800,83477574800,80000,79900,80000,79900,758
|
|
20240510,115700,83416960600,79900,80000,80000,79900,476
|
|
20240510,115600,83378901900,80000,80000,80100,79900,2180
|
|
20240510,115500,83204472700,80000,80000,80200,80000,1309
|
|
20240510,115400,83099642900,80100,80100,80200,80000,2400
|
|
20240510,115300,82907402900,80100,79900,80100,79900,1314
|
|
20240510,115200,82802269000,80000,79900,80000,79900,1784
|
|
20240510,115100,82659583200,79900,79900,80000,79900,3411
|
|
20240510,115000,82386815800,79900,80000,80000,79900,659
|
|
20240510,114900,82334100400,80000,79900,80000,79900,821
|
|
20240510,114800,82268440700,79900,80100,80200,79900,7024
|
|
20240510,114700,81706096500,80100,80200,80300,80100,7374
|
|
20240510,114600,81114683000,80200,80300,80300,80200,1224
|
|
20240510,114500,81016402300,80200,80200,80300,80200,1242
|
|
20240510,114400,80916724300,80200,80300,80300,80200,878
|
|
20240510,114300,80846234900,80300,80300,80300,80200,1236
|
|
20240510,114200,80746992100,80300,80200,80300,80200,1265
|
|
20240510,114100,80645414600,80200,80200,80300,80200,1914
|
|
20240510,114000,80491754900,80200,80300,80300,80200,828
|
|
20240510,113900,80425274900,80200,80200,80300,80200,629
|
|
20240510,113800,80374778300,80200,80300,80400,80200,4770
|
|
20240510,113700,79991640900,80300,80200,80300,80100,3308
|
|
20240510,113600,79726131600,80100,80200,80300,80100,728
|
|
20240510,113500,79667729200,80200,80200,80300,80100,5329
|
|
20240510,113400,79240299000,80200,80200,80200,80100,404
|
|
20240510,113300,79207908000,80100,80200,80200,80100,417
|
|
20240510,113200,79174472300,80200,80100,80200,80100,1229
|
|
20240510,113100,79076004700,80100,80100,80200,80000,9422
|
|
20240510,113000,78321633500,80100,80200,80300,80100,6004
|
|
20240510,112900,77840063000,80200,80300,80300,80200,792
|
|
20240510,112800,77776511100,80300,80300,80300,80200,606
|
|
20240510,112700,77727884500,80300,80400,80400,80200,4953
|
|
20240510,112600,77330170600,80300,80400,80400,80300,894
|
|
20240510,112500,77258360600,80300,80300,80400,80300,1086
|
|
20240510,112400,77171144000,80300,80300,80400,80300,1114
|
|
20240510,112300,77081634000,80300,80400,80400,80300,617
|
|
20240510,112200,77032067700,80300,80300,80400,80300,1115
|
|
20240510,112100,76942512100,80400,80400,80500,80300,3344
|
|
20240510,112000,76673614800,80400,80400,80500,80400,2058
|
|
20240510,111900,76508039900,80500,80500,80700,80400,3989
|
|
20240510,111800,76186652000,80500,80600,80600,80400,3500
|
|
20240510,111700,75904794100,80600,80600,80900,80400,5923
|
|
20240510,111600,75427427900,80600,80500,80900,80300,21246
|
|
20240510,111500,73714414700,80500,80200,80600,80200,7012
|
|
20240510,111400,73150270100,80300,80200,80300,80200,1165
|
|
20240510,111300,73056761100,80200,80200,80300,80200,1776
|
|
20240510,111200,72914193100,80200,80200,80300,80200,603
|
|
20240510,111100,72865783800,80300,80300,80300,80200,2485
|
|
20240510,111000,72666257100,80200,80100,80300,80100,15409
|
|
20240510,110900,71431574800,80100,80200,80300,80100,3354
|
|
20240510,110800,71162599800,80300,80400,80400,80200,2842
|
|
20240510,110700,70934338800,80300,80700,80700,80300,9059
|
|
20240510,110600,70205168000,80600,80600,80700,80600,2286
|
|
20240510,110500,70020808000,80600,80700,80700,80600,1110
|
|
20240510,110400,69931299000,80700,80700,80700,80600,2435
|
|
20240510,110300,69734894700,80600,80800,80900,80600,4781
|
|
20240510,110200,69348936400,80800,80600,80900,80600,5469
|
|
20240510,110100,68907184300,80700,80900,81000,80500,19234
|
|
20240510,110000,67352876400,80900,81000,81000,80900,1445
|
|
20240510,105900,67235936900,80900,80900,81000,80900,2548
|
|
20240510,105800,67029656500,81000,80900,81000,80900,1291
|
|
20240510,105700,66925101700,80900,81000,81100,80900,5480
|
|
20240510,105600,66481198600,81000,80900,81000,80900,1888
|
|
20240510,105500,66328325600,80900,80900,81000,80900,1839
|
|
20240510,105400,66179444100,81000,81000,81000,80900,2273
|
|
20240510,105300,65995369200,80900,80900,81000,80900,2084
|
|
20240510,105200,65826669800,80900,80900,81000,80900,3108
|
|
20240510,105100,65575061300,80900,80900,81000,80800,2837
|
|
20240510,105000,65345463000,80900,81200,81200,80800,11764
|
|
20240510,104900,64392660400,81200,81100,81200,81100,2808
|
|
20240510,104800,64164690500,81100,81200,81200,81100,3678
|
|
20240510,104700,63866097000,81200,81200,81200,81100,3305
|
|
20240510,104600,63597734700,81200,81200,81300,81000,8161
|
|
20240510,104500,62935480300,81200,81200,81200,81100,3541
|
|
20240510,104400,62648002700,81200,81100,81200,81100,8024
|
|
20240510,104300,61996707300,81200,80800,81200,80800,38423
|
|
20240510,104200,58884606400,80900,80800,80900,80800,2877
|
|
20240510,104100,58651873000,80900,80700,80900,80600,5465
|
|
20240510,104000,58210382400,80600,80800,80800,80600,1315
|
|
20240510,103900,58104314200,80700,80700,80800,80600,2477
|
|
20240510,103800,57904381000,80700,80500,80800,80500,5193
|
|
20240510,103700,57485697800,80600,80600,80600,80500,839
|
|
20240510,103600,57418102100,80600,80700,80700,80400,5328
|
|
20240510,103500,56989218200,80700,80600,80700,80500,2792
|
|
20240510,103400,56764116700,80600,80800,80800,80500,4494
|
|
20240510,103300,56402005800,80700,80700,80800,80500,2083
|
|
20240510,103200,56233970900,80600,80500,80700,80400,1917
|
|
20240510,103100,56079546800,80500,80400,80500,80300,5256
|
|
20240510,103000,55656725200,80400,80600,80700,80200,11996
|
|
20240510,102900,54692156900,80700,80500,80700,80500,3816
|
|
20240510,102800,54384642700,80500,80800,80900,80500,7387
|
|
20240510,102700,53788514800,80800,80700,81000,80600,4557
|
|
20240510,102600,53420056800,80700,80500,81000,80400,44805
|
|
20240510,102500,49802108600,80500,80300,80500,80200,24087
|
|
20240510,102400,47866049800,80200,79800,80400,79800,83279
|
|
20240510,102300,41200302400,79900,79700,79900,79700,1389
|
|
20240510,102200,41089406800,79800,79800,79800,79700,795
|
|
20240510,102100,41025975000,79800,79900,79900,79700,2001
|
|
20240510,102000,40866279200,79800,80000,80000,79800,3363
|
|
20240510,101900,40597629400,79900,79900,80000,79800,3552
|
|
20240510,101800,40313875100,80000,79900,80000,79800,3632
|
|
20240510,101700,40023658300,80000,79700,80000,79600,8524
|
|
20240510,101600,39342783600,79600,79800,79900,79600,2351
|
|
20240510,101500,39155307900,79800,79800,79900,79700,1762
|
|
20240510,101400,39014708700,79800,79600,79900,79500,8404
|
|
20240510,101300,38345413400,79600,79800,79800,79500,6393
|
|
20240510,101200,37836055100,79800,79900,79900,79700,5181
|
|
20240510,101100,37422357700,79900,79900,80000,79800,3706
|
|
20240510,101000,37126322100,80000,80000,80000,79900,8405
|
|
20240510,100900,36454223900,80000,79900,80000,79800,11691
|
|
20240510,100800,35519781800,79800,79800,79900,79700,3014
|
|
20240510,100700,35279208800,79800,79900,79900,79700,2775
|
|
20240510,100600,35057693400,79800,79900,79900,79800,2172
|
|
20240510,100500,34884276600,79800,79800,79900,79700,1943
|
|
20240510,100400,34729226200,79700,79900,80000,79700,2891
|
|
20240510,100300,34498374800,79900,79700,80000,79700,4168
|
|
20240510,100200,34165404700,79800,79700,79900,79600,3489
|
|
20240510,100100,33886920700,79700,79800,79900,79500,14105
|
|
20240510,100000,32762426600,79800,79900,80000,79800,10771
|
|
20240510,095900,31901807300,79800,79800,79900,79700,6841
|
|
20240510,095800,31355465200,79700,79600,79900,79600,11319
|
|
20240510,095700,30452598900,79700,79400,79700,79300,18278
|
|
20240510,095600,28998674800,79400,79100,79500,79100,18899
|
|
20240510,095500,27500481600,79100,79100,79200,79100,669
|
|
20240510,095400,27447531600,79100,78800,79400,78800,47308
|
|
20240510,095300,23706816400,78900,78900,78900,78700,4849
|
|
20240510,095200,23324663700,78800,78900,78900,78700,2464
|
|
20240510,095100,23130478700,78900,78900,78900,78700,1914
|
|
20240510,095000,22979643000,78800,78700,78900,78600,2514
|
|
20240510,094900,22781721200,78600,78900,78900,78600,6343
|
|
20240510,094800,22282197100,78800,78900,79000,78800,13607
|
|
20240510,094700,21208197600,78800,78800,78900,78800,2405
|
|
20240510,094600,21018511400,78900,78900,79000,78800,3368
|
|
20240510,094500,20752713100,78800,78700,78900,78600,21511
|
|
20240510,094400,19057638200,78600,78400,78700,78400,16608
|
|
20240510,094300,17753128600,78400,78200,78500,78200,15223
|
|
20240510,094200,16559665500,78300,78200,78300,78200,2029
|
|
20240510,094100,16400929400,78300,78300,78400,78200,3937
|
|
20240510,094000,16092634600,78300,78200,78400,78200,7590
|
|
20240510,093900,15498147900,78200,78100,78300,78100,9079
|
|
20240510,093800,14788115100,78100,78100,78200,78000,3009
|
|
20240510,093700,14553084100,78000,78000,78100,78000,1515
|
|
20240510,093600,14434832200,78000,78100,78200,78000,2406
|
|
20240510,093500,14246959000,78100,78000,78200,78000,2852
|
|
20240510,093400,14024299200,78000,78200,78200,78000,3271
|
|
20240510,093300,13768821100,78100,78000,78100,78000,1932
|
|
20240510,093200,13617974600,78100,78100,78200,78000,3120
|
|
20240510,093100,13374289200,78100,78000,78200,78000,2743
|
|
20240510,093000,13160115700,78100,77800,78100,77800,12174
|
|
20240510,092900,12211428700,77900,77800,77900,77800,1052
|
|
20240510,092800,12129541200,77800,77800,77900,77800,1013
|
|
20240510,092700,12050705100,77800,77800,77900,77700,1956
|
|
20240510,092600,11898509900,77800,77900,77900,77800,1073
|
|
20240510,092500,11815015500,77800,77600,77900,77600,2654
|
|
20240510,092400,11608732600,77600,77800,77900,77600,3021
|
|
20240510,092300,11373888700,77800,77900,78000,77800,2542
|
|
20240510,092200,11175975300,77900,78000,78100,77900,4638
|
|
20240510,092100,10814374200,78000,77900,78100,77900,1979
|
|
20240510,092000,10660033900,77900,78100,78200,77900,5696
|
|
20240510,091900,10215506700,78100,77900,78100,77800,11021
|
|
20240510,091800,9356003000,77800,77700,77900,77600,5988
|
|
20240510,091700,8890356900,77600,77500,77700,77500,2141
|
|
20240510,091600,8724286700,77500,77700,77700,77500,3861
|
|
20240510,091500,8424652300,77800,77400,77800,77400,5733
|
|
20240510,091400,7980161100,77400,77300,77500,77300,2801
|
|
20240510,091300,7763368600,77300,77300,77400,77200,3190
|
|
20240510,091200,7516675700,77300,77200,77300,77100,1884
|
|
20240510,091100,7371176200,77200,77300,77300,77200,2412
|
|
20240510,091000,7184947000,77200,77300,77400,77200,6017
|
|
20240510,090900,6719848300,77300,77300,77400,77200,3275
|
|
20240510,090800,6466672300,77300,77500,77500,77200,2531
|
|
20240510,090700,6271066500,77400,77200,77500,77200,2307
|
|
20240510,090600,6092671700,77300,77000,77300,77000,2022
|
|
20240510,090500,5936637800,77000,77000,77200,76900,9094
|
|
20240510,090400,5235922300,77000,76700,77100,76700,4156
|
|
20240510,090300,4916409100,76700,76900,77000,76700,3467
|
|
20240510,090200,4649935900,76900,77400,77400,76900,7319
|
|
20240510,090100,4085346500,77400,77900,78100,77400,11543
|
|
20240510,090000,3187964800,77900,77500,78000,77500,41025
|