670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,200700,80952319900,80100,80100,80100,80100,158482
|
|
20240517,200600,80952319900,80100,80100,80100,80100,0
|
|
20240517,200500,80952319900,80100,80100,80100,80100,0
|
|
20240517,200400,80952319900,80100,80100,80100,80100,0
|
|
20240517,200300,80952319900,80100,80100,80100,80100,0
|
|
20240517,200200,80952319900,80100,80100,80100,80100,0
|
|
20240517,200100,80952319900,80100,80100,80100,80100,0
|
|
20240517,200000,80952319900,80100,80100,80100,80100,0
|
|
20240517,195900,80952319900,80100,80100,80100,80100,0
|
|
20240517,195800,80952319900,80100,80100,80100,80100,0
|
|
20240517,195700,80952319900,80100,80100,80100,80100,0
|
|
20240517,195600,80952319900,80100,80100,80100,80100,0
|
|
20240517,195500,80952319900,80100,80100,80100,80100,0
|
|
20240517,195400,80952319900,80100,80100,80100,80100,0
|
|
20240517,195300,80952319900,80100,80100,80100,80100,0
|
|
20240517,195200,80952319900,80100,80100,80100,80100,0
|
|
20240517,195100,80952319900,80100,80100,80100,80100,0
|
|
20240517,195000,80952319900,80100,80100,80100,80100,0
|
|
20240517,194900,80952319900,80100,80100,80100,80100,0
|
|
20240517,194800,80952319900,80100,80100,80100,80100,0
|
|
20240517,194700,80952319900,80100,80100,80100,80100,0
|
|
20240517,194600,80952319900,80100,80100,80100,80100,0
|
|
20240517,194500,80952319900,80100,80100,80100,80100,0
|
|
20240517,194400,80952319900,80100,80100,80100,80100,0
|
|
20240517,194300,80952319900,80100,80100,80100,80100,0
|
|
20240517,194200,80952319900,80100,80100,80100,80100,0
|
|
20240517,194100,80952319900,80100,80100,80100,80100,0
|
|
20240517,194000,80952319900,80100,80100,80100,80100,0
|
|
20240517,193900,80952319900,80100,80100,80100,80100,0
|
|
20240517,193800,80952319900,80100,80100,80100,80100,0
|
|
20240517,193700,80952319900,80100,80100,80100,80100,158482
|
|
20240517,193600,80952319900,80100,80100,80100,80100,0
|
|
20240517,193500,80952319900,80100,80100,80100,80100,0
|
|
20240517,193400,80952319900,80100,80100,80100,80100,0
|
|
20240517,193300,80952319900,80100,80100,80100,80100,0
|
|
20240517,193200,80952319900,80100,80100,80100,80100,0
|
|
20240517,193100,80952319900,80100,80100,80100,80100,0
|
|
20240517,193000,80952319900,80100,80100,80100,80100,0
|
|
20240517,192900,80952319900,80100,80100,80100,80100,0
|
|
20240517,192800,80952319900,80100,80100,80100,80100,0
|
|
20240517,192700,80952319900,80100,80100,80100,80100,0
|
|
20240517,192600,80952319900,80100,80100,80100,80100,0
|
|
20240517,192500,80952319900,80100,80100,80100,80100,0
|
|
20240517,192400,80952319900,80100,80100,80100,80100,0
|
|
20240517,192300,80952319900,80100,80100,80100,80100,0
|
|
20240517,192200,80952319900,80100,80100,80100,80100,0
|
|
20240517,192100,80952319900,80100,80100,80100,80100,0
|
|
20240517,192000,80952319900,80100,80100,80100,80100,0
|
|
20240517,191900,80952319900,80100,80100,80100,80100,0
|
|
20240517,191800,80952319900,80100,80100,80100,80100,0
|
|
20240517,191700,80952319900,80100,80100,80100,80100,0
|
|
20240517,191600,80952319900,80100,80100,80100,80100,0
|
|
20240517,191500,80952319900,80100,80100,80100,80100,0
|
|
20240517,191400,80952319900,80100,80100,80100,80100,0
|
|
20240517,191300,80952319900,80100,80100,80100,80100,0
|
|
20240517,191200,80952319900,80100,80100,80100,80100,0
|
|
20240517,191100,80952319900,80100,80100,80100,80100,0
|
|
20240517,191000,80952319900,80100,80100,80100,80100,0
|
|
20240517,190900,80952319900,80100,80100,80100,80100,0
|
|
20240517,190800,80952319900,80100,80100,80100,80100,0
|
|
20240517,190700,80952319900,80100,80100,80100,80100,158482
|
|
20240517,190600,80952319900,80100,80100,80100,80100,0
|
|
20240517,190500,80952319900,80100,80100,80100,80100,0
|
|
20240517,190400,80952319900,80100,80100,80100,80100,0
|
|
20240517,190300,80952319900,80100,80100,80100,80100,0
|
|
20240517,190200,80952319900,80100,80100,80100,80100,0
|
|
20240517,190100,80952319900,80100,80100,80100,80100,0
|
|
20240517,190000,80952319900,80100,80100,80100,80100,0
|
|
20240517,185900,80952319900,80100,80100,80100,80100,0
|
|
20240517,185800,80952319900,80100,80100,80100,80100,0
|
|
20240517,185700,80952319900,80100,80100,80100,80100,0
|
|
20240517,185600,80952319900,80100,80100,80100,80100,0
|
|
20240517,185500,80952319900,80100,80100,80100,80100,0
|
|
20240517,185400,80952319900,80100,80100,80100,80100,0
|
|
20240517,185300,80952319900,80100,80100,80100,80100,0
|
|
20240517,185200,80952319900,80100,80100,80100,80100,0
|
|
20240517,185100,80952319900,80100,80100,80100,80100,0
|
|
20240517,185000,80952319900,80100,80100,80100,80100,0
|
|
20240517,184900,80952319900,80100,80100,80100,80100,0
|
|
20240517,184800,80952319900,80100,80100,80100,80100,0
|
|
20240517,184700,80952319900,80100,80100,80100,80100,0
|
|
20240517,184600,80952319900,80100,80100,80100,80100,0
|
|
20240517,184500,80952319900,80100,80100,80100,80100,0
|
|
20240517,184400,80952319900,80100,80100,80100,80100,0
|
|
20240517,184300,80952319900,80100,80100,80100,80100,0
|
|
20240517,184200,80952319900,80100,80100,80100,80100,0
|
|
20240517,184100,80952319900,80100,80100,80100,80100,0
|
|
20240517,184000,80952319900,80100,80100,80100,80100,0
|
|
20240517,183900,80952319900,80100,80100,80100,80100,0
|
|
20240517,183800,80952319900,80100,80100,80100,80100,0
|
|
20240517,183700,80952319900,80100,80100,80100,80100,158482
|
|
20240517,183600,80952319900,80100,80100,80100,80100,0
|
|
20240517,183500,80952319900,80100,80100,80100,80100,0
|
|
20240517,183400,80952319900,80100,80100,80100,80100,0
|
|
20240517,183300,80952319900,80100,80100,80100,80100,0
|
|
20240517,183200,80952319900,80100,80100,80100,80100,0
|
|
20240517,183100,80952319900,80100,80100,80100,80100,0
|
|
20240517,183000,80952319900,80100,80100,80100,80100,0
|
|
20240517,182900,80952319900,80100,80100,80100,80100,0
|
|
20240517,182800,80952319900,80100,80100,80100,80100,0
|
|
20240517,182700,80952319900,80100,80100,80100,80100,0
|
|
20240517,182600,80952319900,80100,80100,80100,80100,0
|
|
20240517,182500,80952319900,80100,80100,80100,80100,0
|
|
20240517,182400,80952319900,80100,80100,80100,80100,0
|
|
20240517,182300,80952319900,80100,80100,80100,80100,0
|
|
20240517,182200,80952319900,80100,80100,80100,80100,0
|
|
20240517,182100,80952319900,80100,80100,80100,80100,0
|
|
20240517,182000,80952319900,80100,80100,80100,80100,0
|
|
20240517,181900,80952319900,80100,80100,80100,80100,0
|
|
20240517,181800,80952319900,80100,80100,80100,80100,0
|
|
20240517,181700,80952319900,80100,80100,80100,80100,0
|
|
20240517,181600,80952319900,80100,80100,80100,80100,0
|
|
20240517,181500,80952319900,80100,80100,80100,80100,0
|
|
20240517,181400,80952319900,80100,80100,80100,80100,0
|
|
20240517,181300,80952319900,80100,80100,80100,80100,0
|
|
20240517,181200,80952319900,80100,80100,80100,80100,0
|
|
20240517,181100,80952319900,80100,80100,80100,80100,0
|
|
20240517,181000,80952319900,80100,80100,80100,80100,0
|
|
20240517,180900,80952319900,80100,80100,80100,80100,0
|
|
20240517,180800,80952319900,80100,80100,80100,80100,0
|
|
20240517,180700,80952319900,80100,80100,80100,80100,158482
|
|
20240517,180600,80952319900,80100,80100,80100,80100,0
|
|
20240517,180500,80952319900,80100,80100,80100,80100,0
|
|
20240517,180400,80952319900,80100,80100,80100,80100,0
|
|
20240517,180300,80952319900,80100,80100,80100,80100,0
|
|
20240517,180200,80952319900,80100,80100,80100,80100,0
|
|
20240517,180100,80952319900,80100,80100,80100,80100,0
|
|
20240517,180000,80952319900,80100,80100,80100,80100,0
|
|
20240517,175900,80952319900,80100,80100,80100,80100,0
|
|
20240517,175800,80952319900,80100,80100,80100,80100,0
|
|
20240517,175700,80952319900,80100,80100,80100,80100,0
|
|
20240517,175600,80952319900,80100,80100,80100,80100,0
|
|
20240517,175500,80952319900,80100,80100,80100,80100,0
|
|
20240517,175400,80952319900,80100,80100,80100,80100,0
|
|
20240517,175300,80952319900,80100,80100,80100,80100,0
|
|
20240517,175200,80952319900,80100,80100,80100,80100,0
|
|
20240517,175100,80952319900,80100,80100,80100,80100,0
|
|
20240517,175000,80952319900,80100,80100,80100,80100,0
|
|
20240517,174900,80952319900,80100,80100,80100,80100,0
|
|
20240517,174800,80952319900,80100,80100,80100,80100,0
|
|
20240517,174700,80952319900,80100,80100,80100,80100,0
|
|
20240517,174600,80952319900,80100,80100,80100,80100,0
|
|
20240517,174500,80952319900,80100,80100,80100,80100,0
|
|
20240517,174400,80952319900,80100,80100,80100,80100,0
|
|
20240517,174300,80952319900,80100,80100,80100,80100,0
|
|
20240517,174200,80952319900,80100,80100,80100,80100,0
|
|
20240517,174100,80952319900,80100,80100,80100,80100,0
|
|
20240517,174000,80952319900,80100,80100,80100,80100,0
|
|
20240517,173900,80952319900,80100,80100,80100,80100,0
|
|
20240517,173800,80952319900,80100,80100,80100,80100,0
|
|
20240517,173700,80952319900,80100,80100,80100,80100,158482
|
|
20240517,173600,80952319900,80100,80100,80100,80100,0
|
|
20240517,173500,80952319900,80100,80100,80100,80100,0
|
|
20240517,173400,80952319900,80100,80100,80100,80100,0
|
|
20240517,173300,80952319900,80100,80100,80100,80100,0
|
|
20240517,173200,80952319900,80100,80100,80100,80100,0
|
|
20240517,173100,80952319900,80100,80100,80100,80100,0
|
|
20240517,173000,80952319900,80100,80100,80100,80100,0
|
|
20240517,172900,80952319900,80100,80100,80100,80100,0
|
|
20240517,172800,80952319900,80100,80100,80100,80100,0
|
|
20240517,172700,80952319900,80100,80100,80100,80100,0
|
|
20240517,172600,80952319900,80100,80100,80100,80100,0
|
|
20240517,172500,80952319900,80100,80100,80100,80100,0
|
|
20240517,172400,80952319900,80100,80100,80100,80100,0
|
|
20240517,172300,80952319900,80100,80100,80100,80100,0
|
|
20240517,172200,80952319900,80100,80100,80100,80100,0
|
|
20240517,172100,80952319900,80100,80100,80100,80100,0
|
|
20240517,172000,80952319900,80100,80100,80100,80100,0
|
|
20240517,171900,80952319900,80100,80100,80100,80100,0
|
|
20240517,171800,80952319900,80100,80100,80100,80100,0
|
|
20240517,171700,80952319900,80100,80100,80100,80100,0
|
|
20240517,171600,80952319900,80100,80100,80100,80100,0
|
|
20240517,171500,80952319900,80100,80100,80100,80100,0
|
|
20240517,171400,80952319900,80100,80100,80100,80100,0
|
|
20240517,171300,80952319900,80100,80100,80100,80100,0
|
|
20240517,171200,80952319900,80100,80100,80100,80100,0
|
|
20240517,171100,80952319900,80100,80100,80100,80100,0
|
|
20240517,171000,80952319900,80100,80100,80100,80100,0
|
|
20240517,170900,80952319900,80100,80100,80100,80100,0
|
|
20240517,170800,80952319900,80100,80100,80100,80100,0
|
|
20240517,170700,80952319900,80100,80100,80100,80100,158482
|
|
20240517,170600,80952319900,80100,80100,80100,80100,0
|
|
20240517,170500,80952319900,80100,80100,80100,80100,0
|
|
20240517,170400,80952319900,80100,80100,80100,80100,0
|
|
20240517,170300,80952319900,80100,80100,80100,80100,0
|
|
20240517,170200,80952319900,80100,80100,80100,80100,0
|
|
20240517,170100,80952319900,80100,80100,80100,80100,0
|
|
20240517,170000,80952319900,80100,80100,80100,80100,0
|
|
20240517,165900,80952319900,80100,80100,80100,80100,0
|
|
20240517,165800,80952319900,80100,80100,80100,80100,0
|
|
20240517,165700,80952319900,80100,80100,80100,80100,0
|
|
20240517,165600,80952319900,80100,80100,80100,80100,0
|
|
20240517,165500,80952319900,80100,80100,80100,80100,0
|
|
20240517,165400,80952319900,80100,80100,80100,80100,0
|
|
20240517,165300,80952319900,80100,80100,80100,80100,0
|
|
20240517,165200,80952319900,80100,80100,80100,80100,0
|
|
20240517,165100,80952319900,80100,80100,80100,80100,0
|
|
20240517,165000,80952319900,80100,80100,80100,80100,0
|
|
20240517,164900,80952319900,80100,80100,80100,80100,0
|
|
20240517,164800,80952319900,80100,80100,80100,80100,0
|
|
20240517,164700,80952319900,80100,80100,80100,80100,0
|
|
20240517,164600,80952319900,80100,80100,80100,80100,0
|
|
20240517,164500,80952319900,80100,80100,80100,80100,0
|
|
20240517,164400,80952319900,80100,80100,80100,80100,0
|
|
20240517,164300,80952319900,80100,80100,80100,80100,0
|
|
20240517,164200,80952319900,80100,80100,80100,80100,0
|
|
20240517,164100,80952319900,80100,80100,80100,80100,0
|
|
20240517,164000,80952319900,80100,80100,80100,80100,0
|
|
20240517,163900,80952319900,80100,80100,80100,80100,0
|
|
20240517,163800,80952319900,80100,80100,80100,80100,0
|
|
20240517,163700,80952319900,80100,80100,80100,80100,158482
|
|
20240517,163600,80952319900,80100,80100,80100,80100,0
|
|
20240517,163500,80952319900,80100,80100,80100,80100,0
|
|
20240517,163400,80952319900,80100,80100,80100,80100,0
|
|
20240517,163300,80952319900,80100,80100,80100,80100,0
|
|
20240517,163200,80952319900,80100,80100,80100,80100,0
|
|
20240517,163100,80952319900,80100,80100,80100,80100,0
|
|
20240517,163000,80952319900,80100,80100,80100,80100,0
|
|
20240517,162900,80952319900,80100,80100,80100,80100,0
|
|
20240517,162800,80952319900,80100,80100,80100,80100,0
|
|
20240517,162700,80952319900,80100,80100,80100,80100,0
|
|
20240517,162600,80952319900,80100,80100,80100,80100,0
|
|
20240517,162500,80952319900,80100,80100,80100,80100,0
|
|
20240517,162400,80952319900,80100,80100,80100,80100,0
|
|
20240517,162300,80952319900,80100,80100,80100,80100,0
|
|
20240517,162200,80952319900,80100,80100,80100,80100,0
|
|
20240517,162100,80952319900,80100,80100,80100,80100,0
|
|
20240517,162000,80952319900,80100,80100,80100,80100,0
|
|
20240517,161900,80952319900,80100,80100,80100,80100,0
|
|
20240517,161800,80952319900,80100,80100,80100,80100,0
|
|
20240517,161700,80952319900,80100,80100,80100,80100,0
|
|
20240517,161600,80952319900,80100,80100,80100,80100,0
|
|
20240517,161500,80952319900,80100,80100,80100,80100,0
|
|
20240517,161400,80952319900,80100,80100,80100,80100,0
|
|
20240517,161300,80952319900,80100,80100,80100,80100,0
|
|
20240517,161200,80952319900,80100,80100,80100,80100,0
|
|
20240517,161100,80952319900,80100,80100,80100,80100,0
|
|
20240517,161000,80952319900,80100,80100,80100,80100,0
|
|
20240517,160900,80952319900,80100,80100,80100,80100,0
|
|
20240517,160800,80952319900,80100,80100,80100,80100,0
|
|
20240517,160700,80952319900,80100,80100,80100,80100,158482
|
|
20240517,160600,80952319900,80100,80100,80100,80100,0
|
|
20240517,160500,80952319900,80100,80100,80100,80100,0
|
|
20240517,160400,80952319900,80100,80100,80100,80100,0
|
|
20240517,160300,80952319900,80100,80100,80100,80100,0
|
|
20240517,160200,80952319900,80100,80100,80100,80100,0
|
|
20240517,160100,80952319900,80100,80100,80100,80100,0
|
|
20240517,160000,80952319900,80100,80100,80100,80100,0
|
|
20240517,155900,80952319900,80100,80100,80100,80100,0
|
|
20240517,155800,80952319900,80100,80100,80100,80100,0
|
|
20240517,155700,80952319900,80100,80100,80100,80100,0
|
|
20240517,155600,80952319900,80100,80100,80100,80100,0
|
|
20240517,155500,80952319900,80100,80100,80100,80100,0
|
|
20240517,155400,80952319900,80100,80100,80100,80100,0
|
|
20240517,155300,80952319900,80100,80100,80100,80100,0
|
|
20240517,155200,80952319900,80100,80100,80100,80100,0
|
|
20240517,155100,80952319900,80100,80100,80100,80100,0
|
|
20240517,155000,80952319900,80100,80100,80100,80100,0
|
|
20240517,154900,80952319900,80100,80100,80100,80100,0
|
|
20240517,154800,80952319900,80100,80100,80100,80100,0
|
|
20240517,154700,80952319900,80100,80100,80100,80100,0
|
|
20240517,154600,80952319900,80100,80100,80100,80100,0
|
|
20240517,154500,80952319900,80100,80100,80100,80100,0
|
|
20240517,154400,80952319900,80100,80100,80100,80100,0
|
|
20240517,154300,80952319900,80100,80100,80100,80100,0
|
|
20240517,154200,80952319900,80100,80100,80100,80100,0
|
|
20240517,154100,80952319900,80100,80100,80100,80100,0
|
|
20240517,154000,80952319900,80100,80100,80100,80100,0
|
|
20240517,153900,80952319900,80100,80100,80100,80100,0
|
|
20240517,153800,80952319900,80100,80100,80100,80100,0
|
|
20240517,153700,80952319900,80100,80100,80100,80100,158482
|
|
20240517,153600,80952319900,80100,80100,80100,80100,0
|
|
20240517,153500,80952319900,80100,80100,80100,80100,0
|
|
20240517,153400,80952319900,80100,80100,80100,80100,0
|
|
20240517,153300,80952319900,80100,80100,80100,80100,0
|
|
20240517,153200,80952319900,80100,80100,80100,80100,0
|
|
20240517,153100,80952319900,80100,80100,80100,80100,0
|
|
20240517,153000,80952319900,80100,80100,80100,80100,158482
|
|
20240517,152900,68257911700,80100,80100,80100,80100,0
|
|
20240517,152800,68257911700,80100,80100,80100,80100,0
|
|
20240517,152700,68257911700,80100,80100,80100,80100,0
|
|
20240517,152600,68257911700,80100,80100,80100,80100,0
|
|
20240517,152500,68257911700,80100,80100,80100,80100,0
|
|
20240517,152400,68257911700,80100,80100,80100,80100,0
|
|
20240517,152300,68257911700,80100,80100,80100,80100,0
|
|
20240517,152200,68257911700,80100,80100,80100,80100,0
|
|
20240517,152100,68257911700,80100,80100,80100,80100,0
|
|
20240517,152000,68257911700,80100,80100,80100,80100,0
|
|
20240517,151900,68257911700,80100,80100,80100,80000,2218
|
|
20240517,151800,68080394800,80100,80100,80100,80000,2678
|
|
20240517,151700,67866118500,80100,80100,80100,80000,4890
|
|
20240517,151600,67474452500,80100,80100,80100,79900,5876
|
|
20240517,151500,67004514100,80000,79900,80100,79900,5645
|
|
20240517,151400,66553030000,79900,80000,80000,79800,6496
|
|
20240517,151300,66034398400,79900,80000,80000,79900,3400
|
|
20240517,151200,65762726800,79900,79900,80000,79900,2022
|
|
20240517,151100,65601164500,79900,80100,80100,79900,3069
|
|
20240517,151000,65355695800,80000,80100,80100,80000,3032
|
|
20240517,150900,65113134600,80000,80100,80100,80000,2205
|
|
20240517,150800,64936730300,80000,80100,80100,80000,1551
|
|
20240517,150700,64812644700,80100,80000,80100,80000,1802
|
|
20240517,150600,64668477500,80100,80300,80300,80100,5368
|
|
20240517,150500,64238038300,80200,80300,80300,80200,1872
|
|
20240517,150400,64087845200,80300,80300,80300,80200,264
|
|
20240517,150300,64066662000,80300,80300,80300,80200,616
|
|
20240517,150200,64017250400,80200,80100,80300,80000,8876
|
|
20240517,150100,63305947700,80000,80000,80100,80000,1423
|
|
20240517,150000,63192096000,80000,80000,80100,80000,776
|
|
20240517,145900,63130012000,80000,80100,80200,80000,6100
|
|
20240517,145800,62641477600,80100,80100,80200,80100,379
|
|
20240517,145700,62611108400,80100,79800,80100,79800,10683
|
|
20240517,145600,61756631900,79800,79900,80000,79800,756
|
|
20240517,145500,61696260400,79900,79900,80000,79900,2825
|
|
20240517,145400,61470530300,79900,80000,80000,79900,1569
|
|
20240517,145300,61345157400,79900,80000,80000,79900,1686
|
|
20240517,145200,61210440700,79900,79900,80000,79900,1407
|
|
20240517,145100,61098020300,79900,80000,80100,79900,2398
|
|
20240517,145000,60906218000,80000,80100,80100,80000,2105
|
|
20240517,144900,60737797200,80000,80100,80100,80000,1674
|
|
20240517,144800,60603826500,80100,80000,80100,80000,1279
|
|
20240517,144700,60501502200,80100,80000,80100,80000,1013
|
|
20240517,144600,60420455300,80100,80100,80100,80000,931
|
|
20240517,144500,60345956500,80100,80000,80100,80000,1137
|
|
20240517,144400,60254978100,80000,80000,80100,80000,836
|
|
20240517,144300,60188095600,80100,80100,80100,80000,1432
|
|
20240517,144200,60073479100,80100,80000,80100,80000,910
|
|
20240517,144100,60000673200,80000,80100,80200,80000,1117
|
|
20240517,144000,59911258600,80100,80200,80200,80100,1327
|
|
20240517,143900,59804964000,80200,80100,80200,80100,1005
|
|
20240517,143800,59724459600,80200,80100,80200,80100,1242
|
|
20240517,143700,59624920700,80100,80300,80400,80100,2040
|
|
20240517,143600,59461258400,80300,80300,80400,80300,1742
|
|
20240517,143500,59321369600,80300,80300,80400,80300,1025
|
|
20240517,143400,59239056500,80400,80300,80400,80300,1144
|
|
20240517,143300,59147185900,80400,80300,80400,80300,806
|
|
20240517,143200,59082432600,80400,80400,80400,80300,394
|
|
20240517,143100,59050782300,80400,80400,80400,80300,2290
|
|
20240517,143000,58866775100,80400,80400,80400,80300,641
|
|
20240517,142900,58815269400,80400,80300,80400,80300,1139
|
|
20240517,142800,58723744700,80300,80300,80400,80300,115
|
|
20240517,142700,58714500400,80400,80300,80400,80200,2341
|
|
20240517,142600,58526500800,80300,80300,80300,80200,1269
|
|
20240517,142500,58424630700,80300,80300,80300,80200,2988
|
|
20240517,142400,58184749300,80300,80200,80300,80200,469
|
|
20240517,142300,58147129600,80200,80300,80300,80200,1140
|
|
20240517,142200,58055605700,80300,80100,80400,80100,3665
|
|
20240517,142100,57761497600,80100,80400,80400,80100,5032
|
|
20240517,142000,57357522500,80400,80400,80400,80300,654
|
|
20240517,141900,57304997600,80300,80400,80400,80300,217
|
|
20240517,141800,57287565500,80300,80300,80400,80300,247
|
|
20240517,141700,57267727600,80300,80400,80400,80300,399
|
|
20240517,141600,57235686900,80300,80500,80500,80300,2132
|
|
20240517,141500,57064291200,80500,80500,80500,80400,2060
|
|
20240517,141400,56898578900,80500,80400,80500,80400,185
|
|
20240517,141300,56883693800,80500,80500,80500,80400,1190
|
|
20240517,141200,56787908000,80500,80500,80500,80400,1062
|
|
20240517,141100,56702427800,80500,80500,80500,80400,293
|
|
20240517,141000,56678848300,80500,80500,80500,80400,1144
|
|
20240517,140900,56586766300,80500,80500,80500,80400,302
|
|
20240517,140800,56562456500,80500,80500,80500,80400,1335
|
|
20240517,140700,56454994900,80500,80400,80500,80300,3301
|
|
20240517,140600,56189469800,80400,80300,80400,80300,357
|
|
20240517,140500,56160782400,80300,80300,80400,80300,652
|
|
20240517,140400,56108393500,80300,80300,80400,80300,337
|
|
20240517,140300,56081312600,80400,80300,80400,80300,161
|
|
20240517,140200,56068382500,80400,80400,80400,80300,1415
|
|
20240517,140100,55954727000,80300,80500,80500,80300,1639
|
|
20240517,140000,55822954500,80400,80300,80500,80300,5966
|
|
20240517,135900,55343025500,80300,80300,80400,80300,156
|
|
20240517,135800,55330497000,80300,80300,80400,80300,305
|
|
20240517,135700,55305992300,80300,80300,80400,80300,399
|
|
20240517,135600,55273945000,80400,80300,80400,80300,1864
|
|
20240517,135500,55124083600,80300,80400,80400,80200,1294
|
|
20240517,135400,55020179600,80400,80500,80500,80300,3057
|
|
20240517,135300,54774397100,80500,80400,80500,80400,455
|
|
20240517,135200,54737776700,80500,80500,80600,80300,7972
|
|
20240517,135100,54096176600,80600,80600,80600,80500,327
|
|
20240517,135000,54069835300,80500,80500,80600,80500,278
|
|
20240517,134900,54047447100,80500,80500,80600,80500,160
|
|
20240517,134800,54034563300,80500,80600,80600,80500,985
|
|
20240517,134700,53955178300,80600,80500,80600,80500,1602
|
|
20240517,134600,53826058000,80600,80500,80600,80500,312
|
|
20240517,134500,53800930800,80500,80300,80600,80300,4704
|
|
20240517,134400,53422023800,80300,80500,80600,80300,2860
|
|
20240517,134300,53191880500,80500,80500,80500,80400,394
|
|
20240517,134200,53160177800,80400,80500,80500,80400,1839
|
|
20240517,134100,53012169700,80400,80400,80500,80400,485
|
|
20240517,134000,52973167900,80400,80400,80500,80300,1004
|
|
20240517,133900,52892452200,80400,80300,80400,80300,263
|
|
20240517,133800,52871312300,80300,80500,80600,80300,3454
|
|
20240517,133700,52593588000,80500,80700,80700,80500,3907
|
|
20240517,133600,52278823900,80500,80400,80600,80400,3530
|
|
20240517,133500,51994479400,80400,80400,80500,80400,712
|
|
20240517,133400,51937172200,80400,80400,80500,80300,7229
|
|
20240517,133300,51355900400,80500,80400,80500,80400,642
|
|
20240517,133200,51304227800,80400,80300,80500,80300,1305
|
|
20240517,133100,51199301200,80300,80200,80400,80100,8931
|
|
20240517,133000,50482794000,80100,80000,80200,80000,7323
|
|
20240517,132900,49896255700,80000,80000,80100,80000,626
|
|
20240517,132800,49846166700,80000,80000,80100,80000,840
|
|
20240517,132700,49778950000,80000,80000,80100,80000,730
|
|
20240517,132600,49720546500,80000,80000,80100,80000,878
|
|
20240517,132500,49650288800,80000,80000,80100,80000,684
|
|
20240517,132400,49595560300,80000,80000,80100,80000,924
|
|
20240517,132300,49521591500,80000,80000,80100,80000,911
|
|
20240517,132200,49448678300,80000,80100,80100,80000,705
|
|
20240517,132100,49392274300,80000,80000,80100,80000,773
|
|
20240517,132000,49330417400,80000,80000,80100,80000,413
|
|
20240517,131900,49297368700,80000,80000,80100,80000,1874
|
|
20240517,131800,49147301600,80000,80100,80100,80000,326
|
|
20240517,131700,49121208300,80000,80000,80100,80000,122
|
|
20240517,131600,49111447300,80000,80000,80100,80000,300
|
|
20240517,131500,49087437600,80000,80100,80100,80000,105
|
|
20240517,131400,49079037000,80000,80100,80100,80000,798
|
|
20240517,131300,49015139500,80000,80100,80100,80000,272
|
|
20240517,131200,48993369800,80100,80000,80100,80000,257
|
|
20240517,131100,48972788300,80000,80100,80100,80000,2222
|
|
20240517,131000,48794920500,80200,79900,80200,79900,8621
|
|
20240517,130900,48104963100,79900,79800,80000,79800,5712
|
|
20240517,130800,47648517800,79800,79900,79900,79800,264
|
|
20240517,130700,47627447500,79800,79900,79900,79800,184
|
|
20240517,130600,47612756400,79900,79800,79900,79800,207
|
|
20240517,130500,47596232000,79900,79800,79900,79800,631
|
|
20240517,130400,47545875400,79900,80000,80000,79800,6074
|
|
20240517,130300,47060587600,79900,79800,80000,79700,16828
|
|
20240517,130200,45717172900,79700,79700,79800,79700,1021
|
|
20240517,130100,45635782300,79700,79800,79800,79700,695
|
|
20240517,130000,45580385700,79800,79700,79800,79700,1151
|
|
20240517,125900,45488575500,79700,79700,79800,79700,599
|
|
20240517,125800,45440818800,79700,79700,79800,79700,689
|
|
20240517,125700,45385897000,79700,79700,79800,79700,784
|
|
20240517,125600,45323409300,79700,79800,79800,79700,1920
|
|
20240517,125500,45170266300,79700,79700,79800,79700,805
|
|
20240517,125400,45106092700,79700,79800,79800,79700,1025
|
|
20240517,125300,45024397000,79700,79700,79800,79700,1041
|
|
20240517,125200,44941423700,79700,79800,79800,79700,392
|
|
20240517,125100,44910175500,79800,79700,79800,79700,1640
|
|
20240517,125000,44779352000,79700,79800,79800,79700,711
|
|
20240517,124900,44722681100,79700,79700,79800,79700,825
|
|
20240517,124800,44656918600,79800,79700,79800,79700,825
|
|
20240517,124700,44591163700,79700,79700,79800,79700,886
|
|
20240517,124600,44520516300,79700,79700,79800,79700,421
|
|
20240517,124500,44486961100,79700,79700,79800,79700,487
|
|
20240517,124400,44448133500,79700,79800,79800,79700,860
|
|
20240517,124300,44379514700,79700,79800,79800,79700,1066
|
|
20240517,124200,44294481300,79700,79700,79800,79700,705
|
|
20240517,124100,44238269100,79700,79700,79800,79700,442
|
|
20240517,124000,44203030500,79700,79700,79800,79700,1068
|
|
20240517,123900,44117892100,79700,79700,79800,79700,475
|
|
20240517,123800,44080021600,79700,79700,79800,79700,1618
|
|
20240517,123700,43950977100,79700,79700,79800,79700,789
|
|
20240517,123600,43888091800,79700,79700,79800,79700,591
|
|
20240517,123500,43840980400,79700,79700,79800,79700,487
|
|
20240517,123400,43802164700,79700,79800,79900,79700,3192
|
|
20240517,123300,43547462700,79800,79800,79900,79800,1628
|
|
20240517,123200,43417545800,79800,79800,79900,79800,1393
|
|
20240517,123100,43306305200,79900,79800,79900,79800,531
|
|
20240517,123000,43263915000,79900,79800,79900,79800,492
|
|
20240517,122900,43224650900,79900,79800,79900,79800,543
|
|
20240517,122800,43181309100,79800,79900,79900,79800,582
|
|
20240517,122700,43134832100,79900,79800,79900,79800,535
|
|
20240517,122600,43092090800,79800,79600,79900,79600,9050
|
|
20240517,122500,42370684900,79600,79600,79700,79600,513
|
|
20240517,122400,42329844900,79600,79600,79700,79600,429
|
|
20240517,122300,42295691300,79600,79700,79700,79600,883
|
|
20240517,122200,42225356600,79700,79600,79800,79600,5343
|
|
20240517,122100,41799538800,79600,79700,79800,79600,2500
|
|
20240517,122000,41600325800,79700,79800,79800,79700,1673
|
|
20240517,121900,41466904200,79800,79700,79800,79700,1798
|
|
20240517,121800,41323563900,79700,79500,79800,79500,11089
|
|
20240517,121700,40440037300,79500,79500,79600,79500,496
|
|
20240517,121600,40400603000,79500,79500,79600,79500,1402
|
|
20240517,121500,40289139300,79500,79600,79700,79500,542
|
|
20240517,121400,40246022200,79600,79700,79700,79600,3301
|
|
20240517,121300,39983260300,79600,79800,79800,79600,7779
|
|
20240517,121200,39363265500,79700,79800,79800,79700,4648
|
|
20240517,121100,38992392100,79800,80000,80000,79800,14530
|
|
20240517,121000,37831672400,79900,79900,80000,79900,1308
|
|
20240517,120900,37727154300,80000,79900,80000,79900,778
|
|
20240517,120800,37664957700,79900,79900,80000,79900,1447
|
|
20240517,120700,37549296000,79900,79900,80000,79900,671
|
|
20240517,120600,37495676800,79900,79900,80000,79900,510
|
|
20240517,120500,37454922100,80000,79900,80000,79900,1275
|
|
20240517,120400,37352968900,79900,80000,80000,79900,813
|
|
20240517,120300,37287982500,79900,79900,80000,79900,702
|
|
20240517,120200,37231876400,79900,80000,80000,79900,808
|
|
20240517,120100,37167303000,79900,80000,80000,79900,1010
|
|
20240517,120000,37086543800,80000,79900,80000,79900,1443
|
|
20240517,115900,36971181100,79900,79900,80000,79900,570
|
|
20240517,115800,36925634800,79900,79900,80000,79900,740
|
|
20240517,115700,36866481900,79900,79900,80000,79900,581
|
|
20240517,115600,36820048300,79900,80000,80000,79900,1373
|
|
20240517,115500,36710263800,79900,79900,80000,79900,530
|
|
20240517,115400,36667914600,79900,79900,80000,79900,557
|
|
20240517,115300,36623403900,79900,79900,80000,79900,628
|
|
20240517,115200,36573209600,79900,79900,80000,79900,610
|
|
20240517,115100,36524453200,79900,79900,80000,79900,483
|
|
20240517,115000,36485858200,79900,80000,80000,79900,678
|
|
20240517,114900,36431679200,79900,79900,80000,79900,939
|
|
20240517,114800,36356640500,79900,79900,80000,79900,623
|
|
20240517,114700,36306848400,79900,79900,80000,79900,506
|
|
20240517,114600,36266411400,79900,79900,80000,79900,1413
|
|
20240517,114500,36153421900,79900,79900,80000,79900,863
|
|
20240517,114400,36084443100,79900,79900,80000,79900,528
|
|
20240517,114300,36042247500,80000,80000,80000,79900,1240
|
|
20240517,114200,35943101100,80000,80000,80000,79900,2775
|
|
20240517,114100,35721269600,79900,79900,80000,79900,688
|
|
20240517,114000,35666279700,79900,79900,80000,79900,486
|
|
20240517,113900,35627446100,80000,79900,80000,79900,559
|
|
20240517,113800,35582773500,79900,79900,80000,79900,1508
|
|
20240517,113700,35462209200,79900,79900,80000,79900,476
|
|
20240517,113600,35424173400,80000,79900,80000,79900,648
|
|
20240517,113500,35372390200,80000,79900,80000,79900,698
|
|
20240517,113400,35316606100,80000,80000,80100,79900,13614
|
|
20240517,113300,34227522100,80000,80000,80100,80000,404
|
|
20240517,113200,34195180400,80100,80100,80100,80000,448
|
|
20240517,113100,34159305200,80100,80100,80100,80000,4548
|
|
20240517,113000,33795013800,80100,80000,80100,80000,1141
|
|
20240517,112900,33703694800,80100,80100,80100,80000,630
|
|
20240517,112800,33653279300,80100,80100,80100,80000,336
|
|
20240517,112700,33626378700,80000,80100,80100,80000,754
|
|
20240517,112600,33565999700,80100,80100,80100,80000,285
|
|
20240517,112500,33543184200,80000,80000,80100,80000,988
|
|
20240517,112400,33464088300,80000,80100,80100,80000,1339
|
|
20240517,112300,33356917600,80100,80000,80100,80000,654
|
|
20240517,112200,33304584900,80000,80000,80100,80000,549
|
|
20240517,112100,33260652800,80000,80100,80100,80000,351
|
|
20240517,112000,33232564900,80100,80000,80100,80000,1411
|
|
20240517,111900,33119572900,80100,80000,80100,80000,706
|
|
20240517,111800,33063065300,80000,80100,80100,80000,680
|
|
20240517,111700,33008656600,80000,80000,80100,80000,334
|
|
20240517,111600,32981923800,80100,80100,80100,80000,442
|
|
20240517,111500,32946544600,80100,80000,80100,80000,1088
|
|
20240517,111400,32859416700,80000,80000,80100,80000,386
|
|
20240517,111300,32828518000,80000,80100,80100,80000,234
|
|
20240517,111200,32809790500,80000,80000,80100,80000,1192
|
|
20240517,111100,32714322300,80000,80000,80100,80000,384
|
|
20240517,111000,32683588000,80100,80100,80100,80000,9221
|
|
20240517,110900,31945214400,80100,80000,80100,80000,712
|
|
20240517,110800,31888230000,80000,80000,80100,80000,636
|
|
20240517,110700,31837346000,80000,80000,80100,80000,756
|
|
20240517,110600,31776861200,80000,80000,80100,80000,1175
|
|
20240517,110500,31682855500,80100,80000,80100,79900,16720
|
|
20240517,110400,30345255300,80100,80100,80100,80000,474
|
|
20240517,110300,30307328600,80100,80000,80100,80000,864
|
|
20240517,110200,30238199800,80000,80000,80100,80000,576
|
|
20240517,110100,30192112600,80000,80000,80100,80000,1201
|
|
20240517,110000,30095922100,80100,80100,80100,80000,858
|
|
20240517,105900,30027230200,80100,80200,80200,80000,4953
|
|
20240517,105800,29630478100,80200,80200,80200,80100,107
|
|
20240517,105700,29621900900,80200,80200,80200,80100,213
|
|
20240517,105600,29604821700,80100,80100,80200,80100,406
|
|
20240517,105500,29572272600,80100,80100,80200,80100,328
|
|
20240517,105400,29545992700,80200,80000,80200,80000,4030
|
|
20240517,105300,29223109500,80100,80000,80100,80000,1970
|
|
20240517,105200,29065318200,80000,80000,80100,80000,958
|
|
20240517,105100,28988606300,80000,80000,80100,80000,2054
|
|
20240517,105000,28824283900,80000,80100,80200,80000,3844
|
|
20240517,104900,28516378100,80100,80200,80200,80100,721
|
|
20240517,104800,28458562500,80200,80100,80200,80100,65
|
|
20240517,104700,28453351500,80100,80200,80200,80100,1938
|
|
20240517,104600,28297940500,80300,80200,80300,80200,475
|
|
20240517,104500,28259809300,80200,80100,80400,80100,5951
|
|
20240517,104400,27782187700,80200,80200,80200,80100,314
|
|
20240517,104300,27757009400,80100,80200,80200,80100,931
|
|
20240517,104200,27682368200,80100,80200,80200,80100,654
|
|
20240517,104100,27629928000,80200,80200,80200,80100,177
|
|
20240517,104000,27615739200,80100,80200,80200,80100,89
|
|
20240517,103900,27608603000,80100,80200,80200,80100,167
|
|
20240517,103800,27595219700,80200,80100,80200,80100,2442
|
|
20240517,103700,27399389600,80200,80100,80200,80100,712
|
|
20240517,103600,27342293300,80100,80100,80200,80100,43
|
|
20240517,103500,27338848000,80100,80200,80200,80100,83
|
|
20240517,103400,27332194200,80100,80300,80300,80100,680
|
|
20240517,103300,27277660400,80300,80200,80300,80100,2784
|
|
20240517,103200,27054434600,80200,80100,80200,80100,81
|
|
20240517,103100,27047943600,80100,80200,80200,80100,887
|
|
20240517,103000,26976832900,80200,80100,80200,80100,491
|
|
20240517,102900,26937501900,80100,80200,80200,80000,4421
|
|
20240517,102800,26583124100,80200,80400,80400,80200,2076
|
|
20240517,102700,26416326500,80400,80300,80400,80300,409
|
|
20240517,102600,26383474800,80300,80300,80400,80200,3299
|
|
20240517,102500,26118474300,80300,80300,80300,80200,1040
|
|
20240517,102400,26034966400,80300,80200,80300,80200,2249
|
|
20240517,102300,25854451700,80200,80200,80300,80100,1094
|
|
20240517,102200,25766736100,80200,80200,80300,80000,11262
|
|
20240517,102100,24864144400,80200,80300,80300,80100,2803
|
|
20240517,102000,24639270600,80300,80200,80300,80200,584
|
|
20240517,101900,24592423400,80200,80200,80300,80200,589
|
|
20240517,101800,24545168500,80200,80300,80400,80200,3104
|
|
20240517,101700,24295907900,80400,80400,80400,80300,228
|
|
20240517,101600,24277594400,80300,80300,80400,80300,273
|
|
20240517,101500,24255665600,80300,80400,80500,80300,1164
|
|
20240517,101400,24162094400,80400,80400,80500,80400,1630
|
|
20240517,101300,24031038000,80300,80500,80500,80300,4590
|
|
20240517,101200,23662081300,80500,80400,80500,80300,5151
|
|
20240517,101100,23247864800,80300,80400,80400,80300,140
|
|
20240517,101000,23236615300,80400,80400,80400,80300,638
|
|
20240517,100900,23185336300,80300,80600,80700,80300,4806
|
|
20240517,100800,22798055000,80600,80700,80700,80600,223
|
|
20240517,100700,22780070800,80600,80700,80700,80600,598
|
|
20240517,100600,22731828300,80700,80600,80700,80600,1069
|
|
20240517,100500,22645639600,80600,80300,80600,80300,4877
|
|
20240517,100400,22253474700,80400,80400,80400,80300,1134
|
|
20240517,100300,22162398300,80400,80400,80400,80300,117
|
|
20240517,100200,22152992000,80400,80300,80400,80200,1597
|
|
20240517,100100,22024756200,80300,80200,80300,80100,7285
|
|
20240517,100000,21440071700,80200,80300,80300,80100,1393
|
|
20240517,095900,21328384000,80200,80300,80300,80200,2414
|
|
20240517,095800,21134741400,80200,80400,80500,80200,1949
|
|
20240517,095700,20978177200,80400,80400,80600,80300,5599
|
|
20240517,095600,20527747200,80300,80400,80400,80300,1150
|
|
20240517,095500,20435309100,80400,80500,80600,80300,9311
|
|
20240517,095400,19686202600,80500,80500,80600,80500,266
|
|
20240517,095300,19664788700,80600,80600,80700,80500,2640
|
|
20240517,095200,19451956000,80600,80700,80800,80600,5119
|
|
20240517,095100,19038854200,80800,80900,80900,80700,6851
|
|
20240517,095000,18485573200,80900,80900,80900,80800,2525
|
|
20240517,094900,18281314200,80900,80600,80900,80600,3107
|
|
20240517,094800,18030389200,80600,80700,80700,80600,225
|
|
20240517,094700,18012235600,80700,80500,80700,80500,1009
|
|
20240517,094600,17930830900,80600,80600,80600,80500,1272
|
|
20240517,094500,17828310300,80600,80400,80600,80400,3849
|
|
20240517,094400,17518408000,80400,80600,80600,80400,2655
|
|
20240517,094300,17304613500,80600,80600,80600,80500,977
|
|
20240517,094200,17225943700,80600,80600,80600,80500,1886
|
|
20240517,094100,17073942100,80600,80500,80600,80500,1822
|
|
20240517,094000,16927263700,80500,80600,80700,80500,1909
|
|
20240517,093900,16773448600,80700,80600,80700,80500,2884
|
|
20240517,093800,16540988200,80600,80600,80700,80500,1852
|
|
20240517,093700,16391756400,80600,80600,80700,80400,4056
|
|
20240517,093600,16065098900,80600,80800,80800,80600,3080
|
|
20240517,093500,15816546700,80700,80800,80800,80700,147
|
|
20240517,093400,15804679200,80800,80700,80900,80700,3022
|
|
20240517,093300,15560508800,80700,80600,80700,80600,2010
|
|
20240517,093200,15398324800,80600,80300,80700,80300,1883
|
|
20240517,093100,15246728900,80300,80300,80400,80300,1674
|
|
20240517,093000,15112162800,80400,80100,80400,80100,2097
|
|
20240517,092900,14943900400,80200,80400,80400,80200,1836
|
|
20240517,092800,14796453300,80400,80200,80500,80200,3590
|
|
20240517,092700,14507896700,80200,80200,80300,80200,2151
|
|
20240517,092600,14335362000,80200,80300,80300,80100,1660
|
|
20240517,092500,14202228900,80300,80400,80400,80200,4669
|
|
20240517,092400,13827210400,80300,80100,80400,80100,5515
|
|
20240517,092300,13384496100,80200,80200,80200,80100,1623
|
|
20240517,092200,13254364100,80200,80200,80200,80100,504
|
|
20240517,092100,13213976400,80200,80200,80200,80100,557
|
|
20240517,092000,13169349300,80200,80100,80200,80100,964
|
|
20240517,091900,13092107300,80100,80300,80300,80100,362
|
|
20240517,091800,13063086500,80300,80200,80300,80100,7481
|
|
20240517,091700,12462549200,80200,80000,80200,80000,3891
|
|
20240517,091600,12150666400,80000,80000,80200,80000,4498
|
|
20240517,091500,11790390900,80100,80000,80300,79900,7389
|
|
20240517,091400,11198537400,79900,80200,80200,79900,4927
|
|
20240517,091300,10804090900,80200,80200,80200,80100,274
|
|
20240517,091200,10782129800,80200,80000,80300,79900,9880
|
|
20240517,091100,9991198700,80000,80100,80100,80000,1356
|
|
20240517,091000,9882621600,80100,80200,80200,80000,4736
|
|
20240517,090900,9503101900,80300,80200,80300,80100,3511
|
|
20240517,090800,9221577400,80200,80100,80200,80000,2191
|
|
20240517,090700,9046081800,80100,80100,80200,80100,875
|
|
20240517,090600,8975978100,80200,80400,80600,80100,18844
|
|
20240517,090500,7462077400,80400,80000,80400,79700,11392
|
|
20240517,090400,6550421500,80000,80100,80100,80000,3151
|
|
20240517,090300,6298331100,80000,80000,80100,79800,9958
|
|
20240517,090200,5502726200,80000,80200,80300,79800,10662
|
|
20240517,090100,4649168900,80200,80300,80300,79800,15138
|
|
20240517,090000,3437118900,80300,79800,80700,79800,42921
|