670 lines
37 KiB
CSV
670 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,200700,162845970900,81000,81000,81000,81000,186235
|
|
20240516,200600,162845970900,81000,81000,81000,81000,0
|
|
20240516,200500,162845970900,81000,81000,81000,81000,0
|
|
20240516,200400,162845970900,81000,81000,81000,81000,0
|
|
20240516,200300,162845970900,81000,81000,81000,81000,0
|
|
20240516,200200,162845970900,81000,81000,81000,81000,0
|
|
20240516,200100,162845970900,81000,81000,81000,81000,0
|
|
20240516,200000,162845970900,81000,81000,81000,81000,0
|
|
20240516,195900,162845970900,81000,81000,81000,81000,0
|
|
20240516,195800,162845970900,81000,81000,81000,81000,0
|
|
20240516,195700,162845970900,81000,81000,81000,81000,0
|
|
20240516,195600,162845970900,81000,81000,81000,81000,0
|
|
20240516,195500,162845970900,81000,81000,81000,81000,0
|
|
20240516,195400,162845970900,81000,81000,81000,81000,0
|
|
20240516,195300,162845970900,81000,81000,81000,81000,0
|
|
20240516,195200,162845970900,81000,81000,81000,81000,0
|
|
20240516,195100,162845970900,81000,81000,81000,81000,0
|
|
20240516,195000,162845970900,81000,81000,81000,81000,0
|
|
20240516,194900,162845970900,81000,81000,81000,81000,0
|
|
20240516,194800,162845970900,81000,81000,81000,81000,0
|
|
20240516,194700,162845970900,81000,81000,81000,81000,0
|
|
20240516,194600,162845970900,81000,81000,81000,81000,0
|
|
20240516,194500,162845970900,81000,81000,81000,81000,0
|
|
20240516,194400,162845970900,81000,81000,81000,81000,0
|
|
20240516,194300,162845970900,81000,81000,81000,81000,0
|
|
20240516,194200,162845970900,81000,81000,81000,81000,0
|
|
20240516,194100,162845970900,81000,81000,81000,81000,0
|
|
20240516,194000,162845970900,81000,81000,81000,81000,0
|
|
20240516,193900,162845970900,81000,81000,81000,81000,0
|
|
20240516,193800,162845970900,81000,81000,81000,81000,0
|
|
20240516,193700,162845970900,81000,81000,81000,81000,186235
|
|
20240516,193600,162845970900,81000,81000,81000,81000,0
|
|
20240516,193500,162845970900,81000,81000,81000,81000,0
|
|
20240516,193400,162845970900,81000,81000,81000,81000,0
|
|
20240516,193300,162845970900,81000,81000,81000,81000,0
|
|
20240516,193200,162845970900,81000,81000,81000,81000,0
|
|
20240516,193100,162845970900,81000,81000,81000,81000,0
|
|
20240516,193000,162845970900,81000,81000,81000,81000,0
|
|
20240516,192900,162845970900,81000,81000,81000,81000,0
|
|
20240516,192800,162845970900,81000,81000,81000,81000,0
|
|
20240516,192700,162845970900,81000,81000,81000,81000,0
|
|
20240516,192600,162845970900,81000,81000,81000,81000,0
|
|
20240516,192500,162845970900,81000,81000,81000,81000,0
|
|
20240516,192400,162845970900,81000,81000,81000,81000,0
|
|
20240516,192300,162845970900,81000,81000,81000,81000,0
|
|
20240516,192200,162845970900,81000,81000,81000,81000,0
|
|
20240516,192100,162845970900,81000,81000,81000,81000,0
|
|
20240516,192000,162845970900,81000,81000,81000,81000,0
|
|
20240516,191900,162845970900,81000,81000,81000,81000,0
|
|
20240516,191800,162845970900,81000,81000,81000,81000,0
|
|
20240516,191700,162845970900,81000,81000,81000,81000,0
|
|
20240516,191600,162845970900,81000,81000,81000,81000,0
|
|
20240516,191500,162845970900,81000,81000,81000,81000,0
|
|
20240516,191400,162845970900,81000,81000,81000,81000,0
|
|
20240516,191300,162845970900,81000,81000,81000,81000,0
|
|
20240516,191200,162845970900,81000,81000,81000,81000,0
|
|
20240516,191100,162845970900,81000,81000,81000,81000,0
|
|
20240516,191000,162845970900,81000,81000,81000,81000,0
|
|
20240516,190900,162845970900,81000,81000,81000,81000,0
|
|
20240516,190800,162845970900,81000,81000,81000,81000,0
|
|
20240516,190700,162845970900,81000,81000,81000,81000,186235
|
|
20240516,190600,162845970900,81000,81000,81000,81000,0
|
|
20240516,190500,162845970900,81000,81000,81000,81000,0
|
|
20240516,190400,162845970900,81000,81000,81000,81000,0
|
|
20240516,190300,162845970900,81000,81000,81000,81000,0
|
|
20240516,190200,162845970900,81000,81000,81000,81000,0
|
|
20240516,190100,162845970900,81000,81000,81000,81000,0
|
|
20240516,190000,162845970900,81000,81000,81000,81000,0
|
|
20240516,185900,162845970900,81000,81000,81000,81000,0
|
|
20240516,185800,162845970900,81000,81000,81000,81000,0
|
|
20240516,185700,162845970900,81000,81000,81000,81000,0
|
|
20240516,185600,162845970900,81000,81000,81000,81000,0
|
|
20240516,185500,162845970900,81000,81000,81000,81000,0
|
|
20240516,185400,162845970900,81000,81000,81000,81000,0
|
|
20240516,185300,162845970900,81000,81000,81000,81000,0
|
|
20240516,185200,162845970900,81000,81000,81000,81000,0
|
|
20240516,185100,162845970900,81000,81000,81000,81000,0
|
|
20240516,185000,162845970900,81000,81000,81000,81000,0
|
|
20240516,184900,162845970900,81000,81000,81000,81000,0
|
|
20240516,184800,162845970900,81000,81000,81000,81000,0
|
|
20240516,184700,162845970900,81000,81000,81000,81000,0
|
|
20240516,184600,162845970900,81000,81000,81000,81000,0
|
|
20240516,184500,162845970900,81000,81000,81000,81000,0
|
|
20240516,184400,162845970900,81000,81000,81000,81000,0
|
|
20240516,184300,162845970900,81000,81000,81000,81000,0
|
|
20240516,184200,162845970900,81000,81000,81000,81000,0
|
|
20240516,184100,162845970900,81000,81000,81000,81000,0
|
|
20240516,184000,162845970900,81000,81000,81000,81000,0
|
|
20240516,183900,162845970900,81000,81000,81000,81000,0
|
|
20240516,183800,162845970900,81000,81000,81000,81000,0
|
|
20240516,183700,162845970900,81000,81000,81000,81000,186235
|
|
20240516,183600,162845970900,81000,81000,81000,81000,0
|
|
20240516,183500,162845970900,81000,81000,81000,81000,0
|
|
20240516,183400,162845970900,81000,81000,81000,81000,0
|
|
20240516,183300,162845970900,81000,81000,81000,81000,0
|
|
20240516,183200,162845970900,81000,81000,81000,81000,0
|
|
20240516,183100,162845970900,81000,81000,81000,81000,0
|
|
20240516,183000,162845970900,81000,81000,81000,81000,0
|
|
20240516,182900,162845970900,81000,81000,81000,81000,0
|
|
20240516,182800,162845970900,81000,81000,81000,81000,0
|
|
20240516,182700,162845970900,81000,81000,81000,81000,0
|
|
20240516,182600,162845970900,81000,81000,81000,81000,0
|
|
20240516,182500,162845970900,81000,81000,81000,81000,0
|
|
20240516,182400,162845970900,81000,81000,81000,81000,0
|
|
20240516,182300,162845970900,81000,81000,81000,81000,0
|
|
20240516,182200,162845970900,81000,81000,81000,81000,0
|
|
20240516,182100,162845970900,81000,81000,81000,81000,0
|
|
20240516,182000,162845970900,81000,81000,81000,81000,0
|
|
20240516,181900,162845970900,81000,81000,81000,81000,0
|
|
20240516,181800,162845970900,81000,81000,81000,81000,0
|
|
20240516,181700,162845970900,81000,81000,81000,81000,0
|
|
20240516,181600,162845970900,81000,81000,81000,81000,0
|
|
20240516,181500,162845970900,81000,81000,81000,81000,0
|
|
20240516,181400,162845970900,81000,81000,81000,81000,0
|
|
20240516,181300,162845970900,81000,81000,81000,81000,0
|
|
20240516,181200,162845970900,81000,81000,81000,81000,0
|
|
20240516,181100,162845970900,81000,81000,81000,81000,0
|
|
20240516,181000,162845970900,81000,81000,81000,81000,0
|
|
20240516,180900,162845970900,81000,81000,81000,81000,0
|
|
20240516,180800,162845970900,81000,81000,81000,81000,0
|
|
20240516,180700,162845970900,81000,81000,81000,81000,186235
|
|
20240516,180600,162845970900,81000,81000,81000,81000,0
|
|
20240516,180500,162845970900,81000,81000,81000,81000,0
|
|
20240516,180400,162845970900,81000,81000,81000,81000,0
|
|
20240516,180300,162845970900,81000,81000,81000,81000,0
|
|
20240516,180200,162845970900,81000,81000,81000,81000,0
|
|
20240516,180100,162845970900,81000,81000,81000,81000,0
|
|
20240516,180000,162845970900,81000,81000,81000,81000,0
|
|
20240516,175900,162845970900,81000,81000,81000,81000,0
|
|
20240516,175800,162845970900,81000,81000,81000,81000,0
|
|
20240516,175700,162845970900,81000,81000,81000,81000,0
|
|
20240516,175600,162845970900,81000,81000,81000,81000,0
|
|
20240516,175500,162845970900,81000,81000,81000,81000,0
|
|
20240516,175400,162845970900,81000,81000,81000,81000,0
|
|
20240516,175300,162845970900,81000,81000,81000,81000,0
|
|
20240516,175200,162845970900,81000,81000,81000,81000,0
|
|
20240516,175100,162845970900,81000,81000,81000,81000,0
|
|
20240516,175000,162845970900,81000,81000,81000,81000,0
|
|
20240516,174900,162845970900,81000,81000,81000,81000,0
|
|
20240516,174800,162845970900,81000,81000,81000,81000,0
|
|
20240516,174700,162845970900,81000,81000,81000,81000,0
|
|
20240516,174600,162845970900,81000,81000,81000,81000,0
|
|
20240516,174500,162845970900,81000,81000,81000,81000,0
|
|
20240516,174400,162845970900,81000,81000,81000,81000,0
|
|
20240516,174300,162845970900,81000,81000,81000,81000,0
|
|
20240516,174200,162845970900,81000,81000,81000,81000,0
|
|
20240516,174100,162845970900,81000,81000,81000,81000,0
|
|
20240516,174000,162845970900,81000,81000,81000,81000,0
|
|
20240516,173900,162845970900,81000,81000,81000,81000,0
|
|
20240516,173800,162845970900,81000,81000,81000,81000,0
|
|
20240516,173700,162845970900,81000,81000,81000,81000,186235
|
|
20240516,173600,162845970900,81000,81000,81000,81000,0
|
|
20240516,173500,162845970900,81000,81000,81000,81000,0
|
|
20240516,173400,162845970900,81000,81000,81000,81000,0
|
|
20240516,173300,162845970900,81000,81000,81000,81000,0
|
|
20240516,173200,162845970900,81000,81000,81000,81000,0
|
|
20240516,173100,162845970900,81000,81000,81000,81000,0
|
|
20240516,173000,162845970900,81000,81000,81000,81000,0
|
|
20240516,172900,162845970900,81000,81000,81000,81000,0
|
|
20240516,172800,162845970900,81000,81000,81000,81000,0
|
|
20240516,172700,162845970900,81000,81000,81000,81000,0
|
|
20240516,172600,162845970900,81000,81000,81000,81000,0
|
|
20240516,172500,162845970900,81000,81000,81000,81000,0
|
|
20240516,172400,162845970900,81000,81000,81000,81000,0
|
|
20240516,172300,162845970900,81000,81000,81000,81000,0
|
|
20240516,172200,162845970900,81000,81000,81000,81000,0
|
|
20240516,172100,162845970900,81000,81000,81000,81000,0
|
|
20240516,172000,162845970900,81000,81000,81000,81000,0
|
|
20240516,171900,162845970900,81000,81000,81000,81000,0
|
|
20240516,171800,162845970900,81000,81000,81000,81000,0
|
|
20240516,171700,162845970900,81000,81000,81000,81000,0
|
|
20240516,171600,162845970900,81000,81000,81000,81000,0
|
|
20240516,171500,162845970900,81000,81000,81000,81000,0
|
|
20240516,171400,162845970900,81000,81000,81000,81000,0
|
|
20240516,171300,162845970900,81000,81000,81000,81000,0
|
|
20240516,171200,162845970900,81000,81000,81000,81000,0
|
|
20240516,171100,162845970900,81000,81000,81000,81000,0
|
|
20240516,171000,162845970900,81000,81000,81000,81000,0
|
|
20240516,170900,162845970900,81000,81000,81000,81000,0
|
|
20240516,170800,162845970900,81000,81000,81000,81000,0
|
|
20240516,170700,162845970900,81000,81000,81000,81000,186235
|
|
20240516,170600,162845970900,81000,81000,81000,81000,0
|
|
20240516,170500,162845970900,81000,81000,81000,81000,0
|
|
20240516,170400,162845970900,81000,81000,81000,81000,0
|
|
20240516,170300,162845970900,81000,81000,81000,81000,0
|
|
20240516,170200,162845970900,81000,81000,81000,81000,0
|
|
20240516,170100,162845970900,81000,81000,81000,81000,0
|
|
20240516,170000,162845970900,81000,81000,81000,81000,0
|
|
20240516,165900,162845970900,81000,81000,81000,81000,0
|
|
20240516,165800,162845970900,81000,81000,81000,81000,0
|
|
20240516,165700,162845970900,81000,81000,81000,81000,0
|
|
20240516,165600,162845970900,81000,81000,81000,81000,0
|
|
20240516,165500,162845970900,81000,81000,81000,81000,0
|
|
20240516,165400,162845970900,81000,81000,81000,81000,0
|
|
20240516,165300,162845970900,81000,81000,81000,81000,0
|
|
20240516,165200,162845970900,81000,81000,81000,81000,0
|
|
20240516,165100,162845970900,81000,81000,81000,81000,0
|
|
20240516,165000,162845970900,81000,81000,81000,81000,0
|
|
20240516,164900,162845970900,81000,81000,81000,81000,0
|
|
20240516,164800,162845970900,81000,81000,81000,81000,0
|
|
20240516,164700,162845970900,81000,81000,81000,81000,0
|
|
20240516,164600,162845970900,81000,81000,81000,81000,0
|
|
20240516,164500,162845970900,81000,81000,81000,81000,0
|
|
20240516,164400,162845970900,81000,81000,81000,81000,0
|
|
20240516,164300,162845970900,81000,81000,81000,81000,0
|
|
20240516,164200,162845970900,81000,81000,81000,81000,0
|
|
20240516,164100,162845970900,81000,81000,81000,81000,0
|
|
20240516,164000,162845970900,81000,81000,81000,81000,0
|
|
20240516,163900,162845970900,81000,81000,81000,81000,0
|
|
20240516,163800,162845970900,81000,81000,81000,81000,0
|
|
20240516,163700,162845970900,81000,81000,81000,81000,186235
|
|
20240516,163600,162845970900,81000,81000,81000,81000,0
|
|
20240516,163500,162845970900,81000,81000,81000,81000,0
|
|
20240516,163400,162845970900,81000,81000,81000,81000,0
|
|
20240516,163300,162845970900,81000,81000,81000,81000,0
|
|
20240516,163200,162845970900,81000,81000,81000,81000,0
|
|
20240516,163100,162845970900,81000,81000,81000,81000,0
|
|
20240516,163000,162845970900,81000,81000,81000,81000,0
|
|
20240516,162900,162845970900,81000,81000,81000,81000,0
|
|
20240516,162800,162845970900,81000,81000,81000,81000,0
|
|
20240516,162700,162845970900,81000,81000,81000,81000,0
|
|
20240516,162600,162845970900,81000,81000,81000,81000,0
|
|
20240516,162500,162845970900,81000,81000,81000,81000,0
|
|
20240516,162400,162845970900,81000,81000,81000,81000,0
|
|
20240516,162300,162845970900,81000,81000,81000,81000,0
|
|
20240516,162200,162845970900,81000,81000,81000,81000,0
|
|
20240516,162100,162845970900,81000,81000,81000,81000,0
|
|
20240516,162000,162845970900,81000,81000,81000,81000,0
|
|
20240516,161900,162845970900,81000,81000,81000,81000,0
|
|
20240516,161800,162845970900,81000,81000,81000,81000,0
|
|
20240516,161700,162845970900,81000,81000,81000,81000,0
|
|
20240516,161600,162845970900,81000,81000,81000,81000,0
|
|
20240516,161500,162845970900,81000,81000,81000,81000,0
|
|
20240516,161400,162845970900,81000,81000,81000,81000,0
|
|
20240516,161300,162845970900,81000,81000,81000,81000,0
|
|
20240516,161200,162845970900,81000,81000,81000,81000,0
|
|
20240516,161100,162845970900,81000,81000,81000,81000,0
|
|
20240516,161000,162845970900,81000,81000,81000,81000,0
|
|
20240516,160900,162845970900,81000,81000,81000,81000,0
|
|
20240516,160800,162845970900,81000,81000,81000,81000,0
|
|
20240516,160700,162845970900,81000,81000,81000,81000,186235
|
|
20240516,160600,162845970900,81000,81000,81000,81000,0
|
|
20240516,160500,162845970900,81000,81000,81000,81000,0
|
|
20240516,160400,162845970900,81000,81000,81000,81000,0
|
|
20240516,160300,162845970900,81000,81000,81000,81000,0
|
|
20240516,160200,162845970900,81000,81000,81000,81000,0
|
|
20240516,160100,162845970900,81000,81000,81000,81000,0
|
|
20240516,160000,162845970900,81000,81000,81000,81000,0
|
|
20240516,155900,162845970900,81000,81000,81000,81000,0
|
|
20240516,155800,162845970900,81000,81000,81000,81000,0
|
|
20240516,155700,162845970900,81000,81000,81000,81000,0
|
|
20240516,155600,162845970900,81000,81000,81000,81000,0
|
|
20240516,155500,162845970900,81000,81000,81000,81000,0
|
|
20240516,155400,162845970900,81000,81000,81000,81000,0
|
|
20240516,155300,162845970900,81000,81000,81000,81000,0
|
|
20240516,155200,162845970900,81000,81000,81000,81000,0
|
|
20240516,155100,162845970900,81000,81000,81000,81000,0
|
|
20240516,155000,162845970900,81000,81000,81000,81000,0
|
|
20240516,154900,162845970900,81000,81000,81000,81000,0
|
|
20240516,154800,162845970900,81000,81000,81000,81000,0
|
|
20240516,154700,162845970900,81000,81000,81000,81000,0
|
|
20240516,154600,162845970900,81000,81000,81000,81000,0
|
|
20240516,154500,162845970900,81000,81000,81000,81000,0
|
|
20240516,154400,162845970900,81000,81000,81000,81000,0
|
|
20240516,154300,162845970900,81000,81000,81000,81000,0
|
|
20240516,154200,162845970900,81000,81000,81000,81000,0
|
|
20240516,154100,162845970900,81000,81000,81000,81000,0
|
|
20240516,154000,162845970900,81000,81000,81000,81000,0
|
|
20240516,153900,162845970900,81000,81000,81000,81000,0
|
|
20240516,153800,162845970900,81000,81000,81000,81000,0
|
|
20240516,153700,162845970900,81000,81000,81000,81000,186235
|
|
20240516,153600,162845970900,81000,81000,81000,81000,0
|
|
20240516,153500,162845970900,81000,81000,81000,81000,0
|
|
20240516,153400,162845970900,81000,81000,81000,81000,0
|
|
20240516,153300,162845970900,81000,81000,81000,81000,0
|
|
20240516,153200,162845970900,81000,81000,81000,81000,0
|
|
20240516,153100,162845970900,81000,81000,81000,81000,0
|
|
20240516,153000,162845970900,81000,81000,81000,81000,186235
|
|
20240516,152900,147760935900,81300,81300,81300,81300,0
|
|
20240516,152800,147760935900,81300,81300,81300,81300,0
|
|
20240516,152700,147760935900,81300,81300,81300,81300,0
|
|
20240516,152600,147760935900,81300,81300,81300,81300,0
|
|
20240516,152500,147760935900,81300,81300,81300,81300,0
|
|
20240516,152400,147760935900,81300,81300,81300,81300,0
|
|
20240516,152300,147760935900,81300,81300,81300,81300,0
|
|
20240516,152200,147760935900,81300,81300,81300,81300,0
|
|
20240516,152100,147760935900,81300,81300,81300,81300,0
|
|
20240516,152000,147760935900,81300,81300,81300,81300,0
|
|
20240516,151900,147760935900,81300,81400,81400,81300,5978
|
|
20240516,151800,147274765000,81300,81300,81400,81300,547
|
|
20240516,151700,147230279300,81300,81400,81400,81200,2405
|
|
20240516,151600,147034797700,81300,81300,81400,81200,1100
|
|
20240516,151500,146945384800,81300,81300,81400,81200,2216
|
|
20240516,151400,146765218000,81400,81300,81400,81300,1026
|
|
20240516,151300,146681792800,81300,81300,81400,81300,950
|
|
20240516,151200,146604549800,81400,81300,81400,81300,1572
|
|
20240516,151100,146476741900,81300,81100,81400,81100,5493
|
|
20240516,151000,146030522900,81100,81100,81200,81100,864
|
|
20240516,150900,145960442900,81200,81100,81200,81100,867
|
|
20240516,150800,145890121200,81100,81300,81400,81100,3097
|
|
20240516,150700,145638430600,81300,81300,81400,81200,3700
|
|
20240516,150600,145337584600,81300,81200,81400,81200,2490
|
|
20240516,150500,145135198500,81200,81100,81400,81100,5394
|
|
20240516,150400,144696911200,81100,81200,81300,81100,4440
|
|
20240516,150300,144336374600,81200,81200,81300,81200,547
|
|
20240516,150200,144291948500,81200,81200,81300,81200,531
|
|
20240516,150100,144248804800,81200,81400,81500,81200,5980
|
|
20240516,150000,143762306500,81400,81500,81500,81400,369
|
|
20240516,145900,143732263800,81400,81300,81500,81300,2458
|
|
20240516,145800,143532174300,81400,81300,81500,81300,1422
|
|
20240516,145700,143416430800,81300,81300,81400,81200,5056
|
|
20240516,145600,143005108800,81300,81200,81400,81200,1461
|
|
20240516,145500,142886325800,81200,81300,81400,81200,1415
|
|
20240516,145400,142771327400,81300,81400,81400,81200,3530
|
|
20240516,145300,142484313400,81400,81400,81500,81300,900
|
|
20240516,145200,142411069000,81400,81400,81500,81400,462
|
|
20240516,145100,142373440700,81400,81400,81500,81400,2082
|
|
20240516,145000,142203963100,81400,81300,81500,81200,2518
|
|
20240516,144900,141999064700,81300,81400,81500,81300,1909
|
|
20240516,144800,141843687900,81400,81400,81400,81300,2817
|
|
20240516,144700,141614605500,81400,81300,81500,81300,1901
|
|
20240516,144600,141459878300,81400,81300,81400,81300,440
|
|
20240516,144500,141424092100,81300,81300,81400,81300,2713
|
|
20240516,144400,141203316800,81300,81300,81400,81300,1560
|
|
20240516,144300,141076354600,81300,81300,81400,81300,1490
|
|
20240516,144200,140955106000,81300,81400,81500,81300,2935
|
|
20240516,144100,140716187800,81400,81500,81500,81400,866
|
|
20240516,144000,140645628500,81400,81500,81500,81400,6939
|
|
20240516,143900,140080165900,81500,81500,81500,81400,1378
|
|
20240516,143800,139967909100,81400,81300,81400,81300,2488
|
|
20240516,143700,139765450700,81300,81400,81400,81300,952
|
|
20240516,143600,139688028800,81300,81400,81400,81300,815
|
|
20240516,143500,139621766600,81400,81400,81400,81300,1040
|
|
20240516,143400,139537145200,81300,81300,81400,81300,815
|
|
20240516,143300,139470881600,81400,81400,81400,81200,1674
|
|
20240516,143200,139334793900,81300,81200,81400,81200,1588
|
|
20240516,143100,139205700500,81200,81200,81300,81200,2241
|
|
20240516,143000,139023583200,81200,81400,81400,81200,1266
|
|
20240516,142900,138920656200,81300,81200,81400,81200,2102
|
|
20240516,142800,138749786900,81200,81200,81300,81200,509
|
|
20240516,142700,138708455100,81200,81300,81300,81200,1370
|
|
20240516,142600,138597118500,81300,81100,81400,81100,5172
|
|
20240516,142500,138176822900,81100,81100,81200,81100,346
|
|
20240516,142400,138148754300,81100,81200,81400,81100,6152
|
|
20240516,142300,137649009800,81100,81100,81200,81100,566
|
|
20240516,142200,137603076300,81100,81200,81200,81100,380
|
|
20240516,142100,137572247100,81100,81300,81300,81100,892
|
|
20240516,142000,137499796800,81200,81300,81300,81200,2374
|
|
20240516,141900,137306898700,81300,81400,81400,81300,1170
|
|
20240516,141800,137211709100,81300,81400,81400,81200,3611
|
|
20240516,141700,136918027800,81400,81300,81500,81200,3290
|
|
20240516,141600,136650490100,81200,81300,81400,81100,4855
|
|
20240516,141500,136256306500,81400,81300,81400,81200,4561
|
|
20240516,141400,135885439400,81300,81200,81400,81100,7136
|
|
20240516,141300,135305523200,81100,81100,81200,81100,580
|
|
20240516,141200,135258467200,81100,81200,81200,81100,1931
|
|
20240516,141100,135101726000,81100,81200,81200,81100,423
|
|
20240516,141000,135067406400,81100,81200,81200,81100,2614
|
|
20240516,140900,134855182900,81200,81200,81300,81200,1204
|
|
20240516,140800,134757417200,81200,81200,81300,81200,697
|
|
20240516,140700,134700810900,81200,81300,81300,81200,2576
|
|
20240516,140600,134491568700,81200,81100,81400,81100,5549
|
|
20240516,140500,134040675800,81100,81100,81200,81100,834
|
|
20240516,140400,133972979700,81100,81200,81200,81100,313
|
|
20240516,140300,133947580000,81100,81200,81200,81100,1734
|
|
20240516,140200,133806853800,81100,81100,81200,81100,349
|
|
20240516,140100,133778546100,81100,81100,81200,81100,551
|
|
20240516,140000,133733827000,81100,81100,81200,81100,912
|
|
20240516,135900,133659854200,81200,81200,81200,81100,361
|
|
20240516,135800,133630565900,81100,81200,81200,81100,1165
|
|
20240516,135700,133535981500,81100,81200,81300,81100,3612
|
|
20240516,135600,133242947400,81300,81200,81300,81200,923
|
|
20240516,135500,133167936500,81200,81100,81400,81100,5260
|
|
20240516,135400,132740738500,81100,81100,81300,81000,4898
|
|
20240516,135300,132343300500,81000,81300,81300,81000,1780
|
|
20240516,135200,132198851300,81200,81100,81300,81000,4067
|
|
20240516,135100,131868620300,81100,81100,81100,81000,720
|
|
20240516,135000,131810242700,81000,81000,81100,81000,1394
|
|
20240516,134900,131697320600,81100,81100,81300,81000,6692
|
|
20240516,134800,131154339900,81000,81100,81200,81000,2562
|
|
20240516,134700,130946681000,81100,81100,81200,81100,823
|
|
20240516,134600,130879932600,81100,81300,81300,81100,201
|
|
20240516,134500,130863619600,81300,80900,81300,80900,19776
|
|
20240516,134400,129259650100,81000,81000,81000,80900,1199
|
|
20240516,134300,129162596100,80900,81000,81000,80900,452
|
|
20240516,134200,129126006100,80900,81100,81100,80900,4632
|
|
20240516,134100,128750916800,81000,81000,81100,81000,1495
|
|
20240516,134000,128629817300,81000,81000,81100,81000,381
|
|
20240516,133900,128598936700,81000,81000,81100,81000,500
|
|
20240516,133800,128558434900,81000,81300,81300,81000,8782
|
|
20240516,133700,127845383200,81200,81100,81300,81100,1981
|
|
20240516,133600,127684514900,81100,81100,81200,80900,7857
|
|
20240516,133500,127048030400,81000,81000,81200,81000,11468
|
|
20240516,133400,126117848900,81000,81000,81100,81000,2487
|
|
20240516,133300,125916205800,81000,81000,81100,81000,360
|
|
20240516,133200,125887038800,81000,81100,81200,81000,1763
|
|
20240516,133100,125744125500,81100,81100,81200,81100,906
|
|
20240516,133000,125670596200,81100,81000,81200,81000,5836
|
|
20240516,132900,125197128200,81100,81100,81100,81000,713
|
|
20240516,132800,125139342300,81100,81100,81100,81000,364
|
|
20240516,132700,125109849100,81000,81000,81100,81000,209
|
|
20240516,132600,125092917400,81000,81100,81200,81000,1690
|
|
20240516,132500,124955883900,81200,81200,81200,81100,571
|
|
20240516,132400,124909552400,81100,81100,81200,81100,312
|
|
20240516,132300,124884246100,81100,81200,81300,81100,1861
|
|
20240516,132200,124733145300,81200,81200,81300,81200,592
|
|
20240516,132100,124685066000,81200,81200,81300,81200,236
|
|
20240516,132000,124665897100,81200,81200,81400,81200,1813
|
|
20240516,131900,124518534500,81200,81000,81400,81000,7607
|
|
20240516,131800,123900845400,81100,81100,81300,81000,7098
|
|
20240516,131700,123324912000,81000,81000,81100,81000,443
|
|
20240516,131600,123289024300,81000,81000,81100,81000,434
|
|
20240516,131500,123253853200,81000,81000,81100,81000,324
|
|
20240516,131400,123227606800,81000,81100,81200,81000,1884
|
|
20240516,131300,123074828800,81100,81200,81200,81100,956
|
|
20240516,131200,122997287500,81100,81100,81200,81100,447
|
|
20240516,131100,122961033800,81100,81100,81200,81100,573
|
|
20240516,131000,122914560000,81100,81100,81300,81100,7416
|
|
20240516,130900,122312168400,81200,81100,81200,81100,1127
|
|
20240516,130800,122220765900,81100,81100,81200,81100,351
|
|
20240516,130700,122192294500,81100,81000,81200,81000,4319
|
|
20240516,130600,121841866300,81000,81000,81100,81000,5366
|
|
20240516,130500,121407195600,81000,81100,81200,81000,2504
|
|
20240516,130400,121204239900,81100,81300,81300,81100,2054
|
|
20240516,130300,121037607500,81300,81200,81400,81200,1744
|
|
20240516,130200,120895847100,81300,81100,81300,81100,2608
|
|
20240516,130100,120684008200,81200,81100,81200,81100,978
|
|
20240516,130000,120604675700,81100,81300,81400,81100,4395
|
|
20240516,125900,120247607900,81200,81100,81300,81100,1777
|
|
20240516,125800,120103287800,81100,81100,81400,81100,4760
|
|
20240516,125700,119716511000,81200,81100,81200,81100,444
|
|
20240516,125600,119680490000,81200,81200,81200,81100,2094
|
|
20240516,125500,119510500500,81100,81100,81200,81100,636
|
|
20240516,125400,119458887500,81100,81200,81200,81100,415
|
|
20240516,125300,119425220000,81100,81000,81300,81000,5524
|
|
20240516,125200,118977020800,81000,81000,81100,81000,458
|
|
20240516,125100,118939896100,81100,81000,81100,81000,545
|
|
20240516,125000,118895712700,81000,81100,81200,81000,2713
|
|
20240516,124900,118675808800,81100,81100,81200,81000,3819
|
|
20240516,124800,118366077100,81100,81100,81200,81100,701
|
|
20240516,124700,118309194700,81100,81200,81300,81100,5001
|
|
20240516,124600,117903041500,81100,81200,81200,81100,1223
|
|
20240516,124500,117803841500,81100,81000,81200,80900,12846
|
|
20240516,124400,116763327200,81000,81000,81000,80900,772
|
|
20240516,124300,116700849700,80900,81100,81100,80900,4381
|
|
20240516,124200,116345996500,81100,81100,81100,81000,3246
|
|
20240516,124100,116083057700,81000,81200,81300,81000,8543
|
|
20240516,124000,115390022400,81200,81400,81500,81200,3039
|
|
20240516,123900,115142717600,81400,81400,81500,81400,597
|
|
20240516,123800,115094117100,81400,81400,81600,81300,8629
|
|
20240516,123700,114391619400,81400,81500,81600,81400,3764
|
|
20240516,123600,114085026500,81500,81500,81600,81500,928
|
|
20240516,123500,114009382100,81500,81500,81600,81500,2871
|
|
20240516,123400,113775285800,81500,81600,81600,81500,2068
|
|
20240516,123300,113606625900,81600,81600,81600,81500,629
|
|
20240516,123200,113555343500,81500,81600,81600,81500,1618
|
|
20240516,123100,113423377900,81500,81500,81600,81500,1148
|
|
20240516,123000,113329802900,81500,81600,81700,81500,3942
|
|
20240516,122900,113008210500,81600,81700,81800,81600,2032
|
|
20240516,122800,112842238500,81800,81700,81800,81700,1250
|
|
20240516,122700,112740098500,81800,81700,81800,81700,793
|
|
20240516,122600,112675290500,81700,81800,81800,81700,506
|
|
20240516,122500,112633928600,81700,81800,81800,81700,679
|
|
20240516,122400,112578406500,81700,82000,82000,81700,3402
|
|
20240516,122300,112300047300,82000,81900,82000,81800,2677
|
|
20240516,122200,112080838900,81900,81900,82000,81700,6069
|
|
20240516,122100,111584027000,81900,81900,82000,81900,385
|
|
20240516,122000,111552482100,81900,81800,82000,81700,8597
|
|
20240516,121900,110848909700,81700,81900,82000,81700,1828
|
|
20240516,121800,110699279100,81900,81900,82000,81900,232
|
|
20240516,121700,110680272800,82000,82100,82200,81900,2126
|
|
20240516,121600,110505802900,82100,82200,82200,82100,443
|
|
20240516,121500,110469416400,82200,82300,82300,82100,1886
|
|
20240516,121400,110314457800,82200,82200,82300,82100,1657
|
|
20240516,121300,110178243600,82200,82100,82200,82100,1357
|
|
20240516,121200,110066704300,82100,82000,82200,82000,2045
|
|
20240516,121100,109898741400,82000,82100,82300,82000,3608
|
|
20240516,121000,109602284200,82200,81800,82200,81800,5166
|
|
20240516,120900,109178885900,81900,81900,82000,81800,2463
|
|
20240516,120800,108977237600,81900,81900,82000,81900,702
|
|
20240516,120700,108919738100,81900,81900,82000,81900,594
|
|
20240516,120600,108871075900,81900,82000,82100,81900,4688
|
|
20240516,120500,108486293100,82000,82400,82400,82000,4983
|
|
20240516,120400,108076784600,82300,82500,82500,82200,13043
|
|
20240516,120300,107002726900,82500,82400,82500,82400,200
|
|
20240516,120200,106986241200,82400,82500,82500,82400,691
|
|
20240516,120100,106929270000,82400,82500,82600,82400,520
|
|
20240516,120000,106886377600,82500,82500,82600,82400,911
|
|
20240516,115900,106811210100,82400,82500,82600,82400,1622
|
|
20240516,115800,106677399300,82500,82500,82700,82400,4291
|
|
20240516,115700,106323218900,82500,82400,82600,82400,4698
|
|
20240516,115600,105935452100,82400,82500,82600,82400,2455
|
|
20240516,115500,105732890000,82400,82300,82500,82300,12725
|
|
20240516,115400,104684254400,82300,82400,82400,82300,1582
|
|
20240516,115300,104554026000,82300,82300,82400,82300,1401
|
|
20240516,115200,104438676200,82300,82300,82400,82300,621
|
|
20240516,115100,104387553500,82300,82300,82400,82300,1597
|
|
20240516,115000,104256102700,82400,82400,82400,82300,2202
|
|
20240516,114900,104074853700,82300,82400,82500,82300,2261
|
|
20240516,114800,103888561600,82400,82600,82600,82400,2199
|
|
20240516,114700,103707132600,82500,82600,82600,82500,625
|
|
20240516,114600,103655559600,82500,82600,82600,82500,722
|
|
20240516,114500,103595977100,82600,82400,82600,82400,1233
|
|
20240516,114400,103494256000,82400,82400,82500,82300,2059
|
|
20240516,114300,103324637900,82400,82300,82600,82300,4985
|
|
20240516,114200,102913634600,82300,82400,82400,82300,1192
|
|
20240516,114100,102815446500,82400,82300,82500,82300,1862
|
|
20240516,114000,102662004800,82400,82500,82500,82300,3115
|
|
20240516,113900,102405228200,82400,82400,82600,82300,7772
|
|
20240516,113800,101764270800,82300,82400,82500,82300,4789
|
|
20240516,113700,101369722200,82400,82500,82600,82400,1520
|
|
20240516,113600,101244362800,82500,82500,82600,82500,1796
|
|
20240516,113500,101096117900,82600,82500,82700,82400,6355
|
|
20240516,113400,100571625500,82500,82500,82500,82400,870
|
|
20240516,113300,100499910500,82500,82700,82800,82400,3910
|
|
20240516,113200,100176732300,82800,82800,82800,82700,1297
|
|
20240516,113100,100069373100,82800,82800,82800,82700,1248
|
|
20240516,113000,99966086400,82700,82700,82800,82600,1157
|
|
20240516,112900,99870411200,82600,82500,82700,82500,3073
|
|
20240516,112800,99616555300,82500,82600,82700,82400,6538
|
|
20240516,112700,99077035200,82600,82800,82800,82600,7208
|
|
20240516,112600,98481015900,82700,82700,82800,82700,2072
|
|
20240516,112500,98309596300,82700,82700,82800,82600,2987
|
|
20240516,112400,98062555500,82600,82700,82700,82600,3278
|
|
20240516,112300,97791606700,82700,82700,82700,82600,4359
|
|
20240516,112200,97431339300,82600,82600,82700,82600,1916
|
|
20240516,112100,97272977600,82600,82600,82700,82600,1140
|
|
20240516,112000,97178791800,82600,82700,82700,82600,1602
|
|
20240516,111900,97046446700,82600,82500,82700,82500,459
|
|
20240516,111800,97008513400,82600,82700,82800,82500,11560
|
|
20240516,111700,96052999700,82700,82800,82800,82700,1542
|
|
20240516,111600,95925352300,82700,82700,82800,82700,943
|
|
20240516,111500,95847297300,82700,82800,82800,82700,3006
|
|
20240516,111400,95598436300,82800,82800,82800,82700,956
|
|
20240516,111300,95519309200,82800,82800,82800,82700,759
|
|
20240516,111200,95456487300,82700,82800,82800,82700,1181
|
|
20240516,111100,95358720800,82700,82700,82800,82700,1691
|
|
20240516,111000,95218809000,82600,82900,82900,82600,6095
|
|
20240516,110900,94714247600,82800,82900,82900,82800,1451
|
|
20240516,110800,94594003500,82800,82800,82900,82700,3171
|
|
20240516,110700,94331407000,82800,82800,82800,82700,2516
|
|
20240516,110600,94123140900,82800,82800,82900,82700,2777
|
|
20240516,110500,93893171300,82700,82700,82800,82700,787
|
|
20240516,110400,93828055100,82700,82700,82800,82700,1024
|
|
20240516,110300,93743314700,82800,82700,82800,82600,3281
|
|
20240516,110200,93471901200,82600,82700,82800,82600,1079
|
|
20240516,110100,93382658300,82700,82600,82800,82600,3218
|
|
20240516,110000,93116568600,82600,82600,82700,82600,793
|
|
20240516,105900,93051026700,82700,82500,82700,82500,5945
|
|
20240516,105800,92559974700,82500,82400,82700,82400,10271
|
|
20240516,105700,91712518700,82400,82400,82500,82400,1214
|
|
20240516,105600,91612442400,82400,82500,82500,82400,686
|
|
20240516,105500,91555886800,82400,82500,82500,82400,563
|
|
20240516,105400,91509476700,82500,82600,82600,82400,3493
|
|
20240516,105300,91221297300,82500,82600,82600,82500,4042
|
|
20240516,105200,90887786800,82600,82500,82700,82500,10400
|
|
20240516,105100,90029015700,82500,82600,82700,82500,3579
|
|
20240516,105000,89733428600,82600,82500,82700,82400,8014
|
|
20240516,104900,89072077700,82400,82500,82500,82400,774
|
|
20240516,104800,89008268800,82400,82700,82700,82400,7309
|
|
20240516,104700,88404785100,82600,82700,82700,82600,2236
|
|
20240516,104600,88220034200,82700,82700,82800,82600,3738
|
|
20240516,104500,87910893500,82700,82700,82800,82600,6154
|
|
20240516,104400,87402025900,82600,82800,82900,82600,8508
|
|
20240516,104300,86697572400,82800,82800,82900,82800,3988
|
|
20240516,104200,86367071300,82900,82600,82900,82600,7505
|
|
20240516,104100,85746105900,82600,82700,82900,82600,6916
|
|
20240516,104000,85173701300,82700,82600,82800,82600,2704
|
|
20240516,103900,84950069200,82700,82500,82700,82400,5936
|
|
20240516,103800,84460317500,82500,82500,82700,82500,5731
|
|
20240516,103700,83986971100,82600,82700,82700,82600,2994
|
|
20240516,103600,83739449800,82600,82900,83000,82600,7394
|
|
20240516,103500,83126843800,82900,82900,83000,82900,918
|
|
20240516,103400,83050715400,82900,82900,83000,82900,780
|
|
20240516,103300,82985999800,82900,82900,83000,82900,1242
|
|
20240516,103200,82882944000,82900,83000,83100,82900,2945
|
|
20240516,103100,82638504200,83000,83000,83100,82900,8458
|
|
20240516,103000,81936326200,83000,83100,83200,83000,1794
|
|
20240516,102900,81787308900,83200,83100,83200,83100,3771
|
|
20240516,102800,81473917500,83100,83000,83200,83000,6194
|
|
20240516,102700,80959154300,83000,83000,83100,83000,3444
|
|
20240516,102600,80673291200,83000,83200,83300,83000,6957
|
|
20240516,102500,80094369600,83200,83100,83300,83100,4485
|
|
20240516,102400,79721241000,83200,83100,83200,83100,806
|
|
20240516,102300,79654237800,83100,83100,83300,83000,7076
|
|
20240516,102200,79065910500,83100,83000,83200,82900,6533
|
|
20240516,102100,78523142900,82900,82800,83000,82800,3119
|
|
20240516,102000,78264341100,82800,82700,83000,82700,8082
|
|
20240516,101900,77595064000,82700,82900,82900,82700,7619
|
|
20240516,101800,76964297800,82900,83000,83100,82900,7600
|
|
20240516,101700,76333763900,83000,83000,83100,83000,1614
|
|
20240516,101600,76199793900,83000,83100,83200,83000,4811
|
|
20240516,101500,75799865900,83200,83000,83200,83000,2028
|
|
20240516,101400,75631290600,83000,83000,83100,82900,2611
|
|
20240516,101300,75414511300,82900,83100,83200,82900,4175
|
|
20240516,101200,75067733300,83100,83200,83200,83000,3535
|
|
20240516,101100,74773816200,83100,83200,83300,83100,12426
|
|
20240516,101000,73739985800,83200,83100,83200,83000,13428
|
|
20240516,100900,72624048900,83100,83100,83100,83000,720
|
|
20240516,100800,72564247700,83100,83000,83100,83000,1626
|
|
20240516,100700,72429185100,83000,82900,83100,82900,5551
|
|
20240516,100600,71968343300,82900,83000,83100,82900,5280
|
|
20240516,100500,71530186400,83000,83100,83100,82900,3181
|
|
20240516,100400,71266201700,83000,83000,83200,83000,4665
|
|
20240516,100300,70878569600,83000,83100,83200,83000,6634
|
|
20240516,100200,70327282900,83100,83000,83100,83000,380
|
|
20240516,100100,70295724000,83000,82800,83100,82800,3714
|
|
20240516,100000,69987734800,82800,82900,83000,82700,7735
|
|
20240516,095900,69346857900,82900,82900,83000,82900,470
|
|
20240516,095800,69307888900,82900,83100,83200,82800,9340
|
|
20240516,095700,68532621300,83200,83100,83200,83000,3616
|
|
20240516,095600,68232144400,83000,83000,83100,82900,15664
|
|
20240516,095500,66931615100,83000,82700,83000,82700,2295
|
|
20240516,095400,66741498700,82800,82900,82900,82700,5163
|
|
20240516,095300,66313990700,82800,83100,83100,82800,6678
|
|
20240516,095200,65759921200,83000,83200,83200,83000,4508
|
|
20240516,095100,65385185200,83100,83000,83300,83000,8451
|
|
20240516,095000,64682378800,83100,82900,83100,82900,16140
|
|
20240516,094900,63342954600,82900,83000,83000,82900,4730
|
|
20240516,094800,62950446900,82900,82800,83000,82800,7104
|
|
20240516,094700,62361326400,82800,82700,82900,82700,3949
|
|
20240516,094600,62034435400,82600,82700,82900,82600,7217
|
|
20240516,094500,61437301100,82600,82700,82900,82600,6962
|
|
20240516,094400,60861433500,82800,82700,82800,82600,8001
|
|
20240516,094300,60199351500,82600,82400,82700,82400,5352
|
|
20240516,094200,59757306300,82500,82300,82500,82200,2985
|
|
20240516,094100,59511316100,82300,82500,82600,82300,2302
|
|
20240516,094000,59321483100,82500,82700,82700,82400,4700
|
|
20240516,093900,58933550700,82700,82200,82700,82200,27346
|
|
20240516,093800,56677973100,82200,82300,82400,82100,6979
|
|
20240516,093700,56104023300,82300,82500,82500,82300,11543
|
|
20240516,093600,55153035300,82400,82500,82600,82400,3992
|
|
20240516,093500,54823742800,82600,82700,82700,82500,11196
|
|
20240516,093400,53899416900,82700,82600,82700,82500,2210
|
|
20240516,093300,53716856900,82500,82700,82800,82500,6006
|
|
20240516,093200,53220373200,82700,82800,82800,82700,1784
|
|
20240516,093100,53072712200,82800,82900,82900,82600,4282
|
|
20240516,093000,52718321500,82800,82700,82900,82700,4684
|
|
20240516,092900,52330470300,82700,82800,82900,82700,11503
|
|
20240516,092800,51377693300,82800,82500,83000,82500,10014
|
|
20240516,092700,50548450800,82600,82900,83000,82500,5518
|
|
20240516,092600,50091552100,82900,82900,83000,82700,7836
|
|
20240516,092500,49442897800,82800,83000,83100,82800,14558
|
|
20240516,092400,48234483700,83100,82700,83100,82600,18156
|
|
20240516,092300,46729848200,82800,82700,82900,82600,19219
|
|
20240516,092200,45138945100,82700,82500,82700,82400,9728
|
|
20240516,092100,44336228500,82400,82400,82500,82300,7407
|
|
20240516,092000,43725830600,82500,82200,82500,82100,6121
|
|
20240516,091900,43221878500,82200,82200,82400,82100,13323
|
|
20240516,091800,42126260900,82200,81800,82400,81800,12521
|
|
20240516,091700,41098531600,81800,81700,81900,81700,25063
|
|
20240516,091600,39047714300,81700,81700,81800,81600,4608
|
|
20240516,091500,38671145200,81600,81700,81800,81400,17473
|
|
20240516,091400,37245361900,81700,81400,81800,81400,18998
|
|
20240516,091300,35694986500,81400,81200,81400,81200,7898
|
|
20240516,091200,35052998800,81200,81300,81400,81100,11686
|
|
20240516,091100,34102985100,81300,80900,81300,80800,17966
|
|
20240516,091000,32648925100,80900,81300,81300,80900,6780
|
|
20240516,090900,32099639700,81300,81200,81400,81100,14650
|
|
20240516,090800,30909115500,81200,80800,81200,80800,15521
|
|
20240516,090700,29651549800,80800,81000,81000,80700,12604
|
|
20240516,090600,28632742100,81000,80900,81000,80800,5281
|
|
20240516,090500,28205547900,80900,80800,81000,80700,18033
|
|
20240516,090400,26748165300,80800,80800,81000,80700,15219
|
|
20240516,090300,25517429000,80700,80300,80900,80200,21241
|
|
20240516,090200,23804646400,80200,80000,80500,79900,16299
|
|
20240516,090100,22495784200,80000,79500,80400,79500,22821
|
|
20240516,090000,20669327100,79600,77500,79600,77500,265528
|