670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,200700,68688096200,76900,76900,76900,76900,97280
|
|
20240524,200600,68688096200,76900,76900,76900,76900,0
|
|
20240524,200500,68688096200,76900,76900,76900,76900,0
|
|
20240524,200400,68688096200,76900,76900,76900,76900,0
|
|
20240524,200300,68688096200,76900,76900,76900,76900,0
|
|
20240524,200200,68688096200,76900,76900,76900,76900,0
|
|
20240524,200100,68688096200,76900,76900,76900,76900,0
|
|
20240524,200000,68688096200,76900,76900,76900,76900,0
|
|
20240524,195900,68688096200,76900,76900,76900,76900,0
|
|
20240524,195800,68688096200,76900,76900,76900,76900,0
|
|
20240524,195700,68688096200,76900,76900,76900,76900,0
|
|
20240524,195600,68688096200,76900,76900,76900,76900,0
|
|
20240524,195500,68688096200,76900,76900,76900,76900,0
|
|
20240524,195400,68688096200,76900,76900,76900,76900,0
|
|
20240524,195300,68688096200,76900,76900,76900,76900,0
|
|
20240524,195200,68688096200,76900,76900,76900,76900,0
|
|
20240524,195100,68688096200,76900,76900,76900,76900,0
|
|
20240524,195000,68688096200,76900,76900,76900,76900,0
|
|
20240524,194900,68688096200,76900,76900,76900,76900,0
|
|
20240524,194800,68688096200,76900,76900,76900,76900,0
|
|
20240524,194700,68688096200,76900,76900,76900,76900,0
|
|
20240524,194600,68688096200,76900,76900,76900,76900,0
|
|
20240524,194500,68688096200,76900,76900,76900,76900,0
|
|
20240524,194400,68688096200,76900,76900,76900,76900,0
|
|
20240524,194300,68688096200,76900,76900,76900,76900,0
|
|
20240524,194200,68688096200,76900,76900,76900,76900,0
|
|
20240524,194100,68688096200,76900,76900,76900,76900,0
|
|
20240524,194000,68688096200,76900,76900,76900,76900,0
|
|
20240524,193900,68688096200,76900,76900,76900,76900,0
|
|
20240524,193800,68688096200,76900,76900,76900,76900,0
|
|
20240524,193700,68688096200,76900,76900,76900,76900,97280
|
|
20240524,193600,68688096200,76900,76900,76900,76900,0
|
|
20240524,193500,68688096200,76900,76900,76900,76900,0
|
|
20240524,193400,68688096200,76900,76900,76900,76900,0
|
|
20240524,193300,68688096200,76900,76900,76900,76900,0
|
|
20240524,193200,68688096200,76900,76900,76900,76900,0
|
|
20240524,193100,68688096200,76900,76900,76900,76900,0
|
|
20240524,193000,68688096200,76900,76900,76900,76900,0
|
|
20240524,192900,68688096200,76900,76900,76900,76900,0
|
|
20240524,192800,68688096200,76900,76900,76900,76900,0
|
|
20240524,192700,68688096200,76900,76900,76900,76900,0
|
|
20240524,192600,68688096200,76900,76900,76900,76900,0
|
|
20240524,192500,68688096200,76900,76900,76900,76900,0
|
|
20240524,192400,68688096200,76900,76900,76900,76900,0
|
|
20240524,192300,68688096200,76900,76900,76900,76900,0
|
|
20240524,192200,68688096200,76900,76900,76900,76900,0
|
|
20240524,192100,68688096200,76900,76900,76900,76900,0
|
|
20240524,192000,68688096200,76900,76900,76900,76900,0
|
|
20240524,191900,68688096200,76900,76900,76900,76900,0
|
|
20240524,191800,68688096200,76900,76900,76900,76900,0
|
|
20240524,191700,68688096200,76900,76900,76900,76900,0
|
|
20240524,191600,68688096200,76900,76900,76900,76900,0
|
|
20240524,191500,68688096200,76900,76900,76900,76900,0
|
|
20240524,191400,68688096200,76900,76900,76900,76900,0
|
|
20240524,191300,68688096200,76900,76900,76900,76900,0
|
|
20240524,191200,68688096200,76900,76900,76900,76900,0
|
|
20240524,191100,68688096200,76900,76900,76900,76900,0
|
|
20240524,191000,68688096200,76900,76900,76900,76900,0
|
|
20240524,190900,68688096200,76900,76900,76900,76900,0
|
|
20240524,190800,68688096200,76900,76900,76900,76900,0
|
|
20240524,190700,68688096200,76900,76900,76900,76900,97280
|
|
20240524,190600,68688096200,76900,76900,76900,76900,0
|
|
20240524,190500,68688096200,76900,76900,76900,76900,0
|
|
20240524,190400,68688096200,76900,76900,76900,76900,0
|
|
20240524,190300,68688096200,76900,76900,76900,76900,0
|
|
20240524,190200,68688096200,76900,76900,76900,76900,0
|
|
20240524,190100,68688096200,76900,76900,76900,76900,0
|
|
20240524,190000,68688096200,76900,76900,76900,76900,0
|
|
20240524,185900,68688096200,76900,76900,76900,76900,0
|
|
20240524,185800,68688096200,76900,76900,76900,76900,0
|
|
20240524,185700,68688096200,76900,76900,76900,76900,0
|
|
20240524,185600,68688096200,76900,76900,76900,76900,0
|
|
20240524,185500,68688096200,76900,76900,76900,76900,0
|
|
20240524,185400,68688096200,76900,76900,76900,76900,0
|
|
20240524,185300,68688096200,76900,76900,76900,76900,0
|
|
20240524,185200,68688096200,76900,76900,76900,76900,0
|
|
20240524,185100,68688096200,76900,76900,76900,76900,0
|
|
20240524,185000,68688096200,76900,76900,76900,76900,0
|
|
20240524,184900,68688096200,76900,76900,76900,76900,0
|
|
20240524,184800,68688096200,76900,76900,76900,76900,0
|
|
20240524,184700,68688096200,76900,76900,76900,76900,0
|
|
20240524,184600,68688096200,76900,76900,76900,76900,0
|
|
20240524,184500,68688096200,76900,76900,76900,76900,0
|
|
20240524,184400,68688096200,76900,76900,76900,76900,0
|
|
20240524,184300,68688096200,76900,76900,76900,76900,0
|
|
20240524,184200,68688096200,76900,76900,76900,76900,0
|
|
20240524,184100,68688096200,76900,76900,76900,76900,0
|
|
20240524,184000,68688096200,76900,76900,76900,76900,0
|
|
20240524,183900,68688096200,76900,76900,76900,76900,0
|
|
20240524,183800,68688096200,76900,76900,76900,76900,0
|
|
20240524,183700,68688096200,76900,76900,76900,76900,97280
|
|
20240524,183600,68688096200,76900,76900,76900,76900,0
|
|
20240524,183500,68688096200,76900,76900,76900,76900,0
|
|
20240524,183400,68688096200,76900,76900,76900,76900,0
|
|
20240524,183300,68688096200,76900,76900,76900,76900,0
|
|
20240524,183200,68688096200,76900,76900,76900,76900,0
|
|
20240524,183100,68688096200,76900,76900,76900,76900,0
|
|
20240524,183000,68688096200,76900,76900,76900,76900,0
|
|
20240524,182900,68688096200,76900,76900,76900,76900,0
|
|
20240524,182800,68688096200,76900,76900,76900,76900,0
|
|
20240524,182700,68688096200,76900,76900,76900,76900,0
|
|
20240524,182600,68688096200,76900,76900,76900,76900,0
|
|
20240524,182500,68688096200,76900,76900,76900,76900,0
|
|
20240524,182400,68688096200,76900,76900,76900,76900,0
|
|
20240524,182300,68688096200,76900,76900,76900,76900,0
|
|
20240524,182200,68688096200,76900,76900,76900,76900,0
|
|
20240524,182100,68688096200,76900,76900,76900,76900,0
|
|
20240524,182000,68688096200,76900,76900,76900,76900,0
|
|
20240524,181900,68688096200,76900,76900,76900,76900,0
|
|
20240524,181800,68688096200,76900,76900,76900,76900,0
|
|
20240524,181700,68688096200,76900,76900,76900,76900,0
|
|
20240524,181600,68688096200,76900,76900,76900,76900,0
|
|
20240524,181500,68688096200,76900,76900,76900,76900,0
|
|
20240524,181400,68688096200,76900,76900,76900,76900,0
|
|
20240524,181300,68688096200,76900,76900,76900,76900,0
|
|
20240524,181200,68688096200,76900,76900,76900,76900,0
|
|
20240524,181100,68688096200,76900,76900,76900,76900,0
|
|
20240524,181000,68688096200,76900,76900,76900,76900,0
|
|
20240524,180900,68688096200,76900,76900,76900,76900,0
|
|
20240524,180800,68688096200,76900,76900,76900,76900,0
|
|
20240524,180700,68688096200,76900,76900,76900,76900,97280
|
|
20240524,180600,68688096200,76900,76900,76900,76900,0
|
|
20240524,180500,68688096200,76900,76900,76900,76900,0
|
|
20240524,180400,68688096200,76900,76900,76900,76900,0
|
|
20240524,180300,68688096200,76900,76900,76900,76900,0
|
|
20240524,180200,68688096200,76900,76900,76900,76900,0
|
|
20240524,180100,68688096200,76900,76900,76900,76900,0
|
|
20240524,180000,68688096200,76900,76900,76900,76900,0
|
|
20240524,175900,68688096200,76900,76900,76900,76900,0
|
|
20240524,175800,68688096200,76900,76900,76900,76900,0
|
|
20240524,175700,68688096200,76900,76900,76900,76900,0
|
|
20240524,175600,68688096200,76900,76900,76900,76900,0
|
|
20240524,175500,68688096200,76900,76900,76900,76900,0
|
|
20240524,175400,68688096200,76900,76900,76900,76900,0
|
|
20240524,175300,68688096200,76900,76900,76900,76900,0
|
|
20240524,175200,68688096200,76900,76900,76900,76900,0
|
|
20240524,175100,68688096200,76900,76900,76900,76900,0
|
|
20240524,175000,68688096200,76900,76900,76900,76900,0
|
|
20240524,174900,68688096200,76900,76900,76900,76900,0
|
|
20240524,174800,68688096200,76900,76900,76900,76900,0
|
|
20240524,174700,68688096200,76900,76900,76900,76900,0
|
|
20240524,174600,68688096200,76900,76900,76900,76900,0
|
|
20240524,174500,68688096200,76900,76900,76900,76900,0
|
|
20240524,174400,68688096200,76900,76900,76900,76900,0
|
|
20240524,174300,68688096200,76900,76900,76900,76900,0
|
|
20240524,174200,68688096200,76900,76900,76900,76900,0
|
|
20240524,174100,68688096200,76900,76900,76900,76900,0
|
|
20240524,174000,68688096200,76900,76900,76900,76900,0
|
|
20240524,173900,68688096200,76900,76900,76900,76900,0
|
|
20240524,173800,68688096200,76900,76900,76900,76900,0
|
|
20240524,173700,68688096200,76900,76900,76900,76900,97280
|
|
20240524,173600,68688096200,76900,76900,76900,76900,0
|
|
20240524,173500,68688096200,76900,76900,76900,76900,0
|
|
20240524,173400,68688096200,76900,76900,76900,76900,0
|
|
20240524,173300,68688096200,76900,76900,76900,76900,0
|
|
20240524,173200,68688096200,76900,76900,76900,76900,0
|
|
20240524,173100,68688096200,76900,76900,76900,76900,0
|
|
20240524,173000,68688096200,76900,76900,76900,76900,0
|
|
20240524,172900,68688096200,76900,76900,76900,76900,0
|
|
20240524,172800,68688096200,76900,76900,76900,76900,0
|
|
20240524,172700,68688096200,76900,76900,76900,76900,0
|
|
20240524,172600,68688096200,76900,76900,76900,76900,0
|
|
20240524,172500,68688096200,76900,76900,76900,76900,0
|
|
20240524,172400,68688096200,76900,76900,76900,76900,0
|
|
20240524,172300,68688096200,76900,76900,76900,76900,0
|
|
20240524,172200,68688096200,76900,76900,76900,76900,0
|
|
20240524,172100,68688096200,76900,76900,76900,76900,0
|
|
20240524,172000,68688096200,76900,76900,76900,76900,0
|
|
20240524,171900,68688096200,76900,76900,76900,76900,0
|
|
20240524,171800,68688096200,76900,76900,76900,76900,0
|
|
20240524,171700,68688096200,76900,76900,76900,76900,0
|
|
20240524,171600,68688096200,76900,76900,76900,76900,0
|
|
20240524,171500,68688096200,76900,76900,76900,76900,0
|
|
20240524,171400,68688096200,76900,76900,76900,76900,0
|
|
20240524,171300,68688096200,76900,76900,76900,76900,0
|
|
20240524,171200,68688096200,76900,76900,76900,76900,0
|
|
20240524,171100,68688096200,76900,76900,76900,76900,0
|
|
20240524,171000,68688096200,76900,76900,76900,76900,0
|
|
20240524,170900,68688096200,76900,76900,76900,76900,0
|
|
20240524,170800,68688096200,76900,76900,76900,76900,0
|
|
20240524,170700,68688096200,76900,76900,76900,76900,97280
|
|
20240524,170600,68688096200,76900,76900,76900,76900,0
|
|
20240524,170500,68688096200,76900,76900,76900,76900,0
|
|
20240524,170400,68688096200,76900,76900,76900,76900,0
|
|
20240524,170300,68688096200,76900,76900,76900,76900,0
|
|
20240524,170200,68688096200,76900,76900,76900,76900,0
|
|
20240524,170100,68688096200,76900,76900,76900,76900,0
|
|
20240524,170000,68688096200,76900,76900,76900,76900,0
|
|
20240524,165900,68688096200,76900,76900,76900,76900,0
|
|
20240524,165800,68688096200,76900,76900,76900,76900,0
|
|
20240524,165700,68688096200,76900,76900,76900,76900,0
|
|
20240524,165600,68688096200,76900,76900,76900,76900,0
|
|
20240524,165500,68688096200,76900,76900,76900,76900,0
|
|
20240524,165400,68688096200,76900,76900,76900,76900,0
|
|
20240524,165300,68688096200,76900,76900,76900,76900,0
|
|
20240524,165200,68688096200,76900,76900,76900,76900,0
|
|
20240524,165100,68688096200,76900,76900,76900,76900,0
|
|
20240524,165000,68688096200,76900,76900,76900,76900,0
|
|
20240524,164900,68688096200,76900,76900,76900,76900,0
|
|
20240524,164800,68688096200,76900,76900,76900,76900,0
|
|
20240524,164700,68688096200,76900,76900,76900,76900,0
|
|
20240524,164600,68688096200,76900,76900,76900,76900,0
|
|
20240524,164500,68688096200,76900,76900,76900,76900,0
|
|
20240524,164400,68688096200,76900,76900,76900,76900,0
|
|
20240524,164300,68688096200,76900,76900,76900,76900,0
|
|
20240524,164200,68688096200,76900,76900,76900,76900,0
|
|
20240524,164100,68688096200,76900,76900,76900,76900,0
|
|
20240524,164000,68688096200,76900,76900,76900,76900,0
|
|
20240524,163900,68688096200,76900,76900,76900,76900,0
|
|
20240524,163800,68688096200,76900,76900,76900,76900,0
|
|
20240524,163700,68688096200,76900,76900,76900,76900,97280
|
|
20240524,163600,68688096200,76900,76900,76900,76900,0
|
|
20240524,163500,68688096200,76900,76900,76900,76900,0
|
|
20240524,163400,68688096200,76900,76900,76900,76900,0
|
|
20240524,163300,68688096200,76900,76900,76900,76900,0
|
|
20240524,163200,68688096200,76900,76900,76900,76900,0
|
|
20240524,163100,68688096200,76900,76900,76900,76900,0
|
|
20240524,163000,68688096200,76900,76900,76900,76900,0
|
|
20240524,162900,68688096200,76900,76900,76900,76900,0
|
|
20240524,162800,68688096200,76900,76900,76900,76900,0
|
|
20240524,162700,68688096200,76900,76900,76900,76900,0
|
|
20240524,162600,68688096200,76900,76900,76900,76900,0
|
|
20240524,162500,68688096200,76900,76900,76900,76900,0
|
|
20240524,162400,68688096200,76900,76900,76900,76900,0
|
|
20240524,162300,68688096200,76900,76900,76900,76900,0
|
|
20240524,162200,68688096200,76900,76900,76900,76900,0
|
|
20240524,162100,68688096200,76900,76900,76900,76900,0
|
|
20240524,162000,68688096200,76900,76900,76900,76900,0
|
|
20240524,161900,68688096200,76900,76900,76900,76900,0
|
|
20240524,161800,68688096200,76900,76900,76900,76900,0
|
|
20240524,161700,68688096200,76900,76900,76900,76900,0
|
|
20240524,161600,68688096200,76900,76900,76900,76900,0
|
|
20240524,161500,68688096200,76900,76900,76900,76900,0
|
|
20240524,161400,68688096200,76900,76900,76900,76900,0
|
|
20240524,161300,68688096200,76900,76900,76900,76900,0
|
|
20240524,161200,68688096200,76900,76900,76900,76900,0
|
|
20240524,161100,68688096200,76900,76900,76900,76900,0
|
|
20240524,161000,68688096200,76900,76900,76900,76900,0
|
|
20240524,160900,68688096200,76900,76900,76900,76900,0
|
|
20240524,160800,68688096200,76900,76900,76900,76900,0
|
|
20240524,160700,68688096200,76900,76900,76900,76900,97280
|
|
20240524,160600,68688096200,76900,76900,76900,76900,0
|
|
20240524,160500,68688096200,76900,76900,76900,76900,0
|
|
20240524,160400,68688096200,76900,76900,76900,76900,0
|
|
20240524,160300,68688096200,76900,76900,76900,76900,0
|
|
20240524,160200,68688096200,76900,76900,76900,76900,0
|
|
20240524,160100,68688096200,76900,76900,76900,76900,0
|
|
20240524,160000,68688096200,76900,76900,76900,76900,0
|
|
20240524,155900,68688096200,76900,76900,76900,76900,0
|
|
20240524,155800,68688096200,76900,76900,76900,76900,0
|
|
20240524,155700,68688096200,76900,76900,76900,76900,0
|
|
20240524,155600,68688096200,76900,76900,76900,76900,0
|
|
20240524,155500,68688096200,76900,76900,76900,76900,0
|
|
20240524,155400,68688096200,76900,76900,76900,76900,0
|
|
20240524,155300,68688096200,76900,76900,76900,76900,0
|
|
20240524,155200,68688096200,76900,76900,76900,76900,0
|
|
20240524,155100,68688096200,76900,76900,76900,76900,0
|
|
20240524,155000,68688096200,76900,76900,76900,76900,0
|
|
20240524,154900,68688096200,76900,76900,76900,76900,0
|
|
20240524,154800,68688096200,76900,76900,76900,76900,0
|
|
20240524,154700,68688096200,76900,76900,76900,76900,0
|
|
20240524,154600,68688096200,76900,76900,76900,76900,0
|
|
20240524,154500,68688096200,76900,76900,76900,76900,0
|
|
20240524,154400,68688096200,76900,76900,76900,76900,0
|
|
20240524,154300,68688096200,76900,76900,76900,76900,0
|
|
20240524,154200,68688096200,76900,76900,76900,76900,0
|
|
20240524,154100,68688096200,76900,76900,76900,76900,0
|
|
20240524,154000,68688096200,76900,76900,76900,76900,0
|
|
20240524,153900,68688096200,76900,76900,76900,76900,0
|
|
20240524,153800,68688096200,76900,76900,76900,76900,0
|
|
20240524,153700,68688096200,76900,76900,76900,76900,97280
|
|
20240524,153600,68688096200,76900,76900,76900,76900,0
|
|
20240524,153500,68688096200,76900,76900,76900,76900,0
|
|
20240524,153400,68688096200,76900,76900,76900,76900,0
|
|
20240524,153300,68688096200,76900,76900,76900,76900,0
|
|
20240524,153200,68688096200,76900,76900,76900,76900,0
|
|
20240524,153100,68688096200,76900,76900,76900,76900,0
|
|
20240524,153000,68688096200,76900,76900,76900,76900,97280
|
|
20240524,152900,61207264200,76900,76900,76900,76900,0
|
|
20240524,152800,61207264200,76900,76900,76900,76900,0
|
|
20240524,152700,61207264200,76900,76900,76900,76900,0
|
|
20240524,152600,61207264200,76900,76900,76900,76900,0
|
|
20240524,152500,61207264200,76900,76900,76900,76900,0
|
|
20240524,152400,61207264200,76900,76900,76900,76900,0
|
|
20240524,152300,61207264200,76900,76900,76900,76900,0
|
|
20240524,152200,61207264200,76900,76900,76900,76900,0
|
|
20240524,152100,61207264200,76900,76900,76900,76900,0
|
|
20240524,152000,61207264200,76900,76900,76900,76900,0
|
|
20240524,151900,61207264200,76900,76800,76900,76800,2888
|
|
20240524,151800,60985358500,76900,76800,76900,76800,1130
|
|
20240524,151700,60898572100,76800,77000,77000,76800,3242
|
|
20240524,151600,60649257600,77000,76900,77000,76800,4574
|
|
20240524,151500,60297499600,76900,76900,76900,76800,839
|
|
20240524,151400,60232991000,76900,76800,76900,76800,1316
|
|
20240524,151300,60131909100,76900,76800,76900,76800,357
|
|
20240524,151200,60104473200,76900,76800,76900,76800,544
|
|
20240524,151100,60062668600,76900,76900,76900,76800,146
|
|
20240524,151000,60051445700,76900,76800,76900,76800,213
|
|
20240524,150900,60035071900,76900,76700,76900,76700,4407
|
|
20240524,150800,59696606200,76700,76700,76800,76700,211
|
|
20240524,150700,59680416200,76800,76700,76800,76700,5178
|
|
20240524,150600,59283209900,76700,76800,76800,76700,907
|
|
20240524,150500,59213557800,76700,76700,76800,76700,216
|
|
20240524,150400,59196975100,76700,76700,76800,76700,267
|
|
20240524,150300,59176487300,76800,76800,76800,76700,499
|
|
20240524,150200,59138168500,76800,76800,76900,76700,1799
|
|
20240524,150100,58999993100,76800,76900,76900,76800,516
|
|
20240524,150000,58960326300,76900,77100,77100,76800,3185
|
|
20240524,145900,58715313400,77000,77000,77100,76800,1753
|
|
20240524,145800,58580398400,76900,77100,77100,76900,2380
|
|
20240524,145700,58397256000,77000,77000,77100,77000,1086
|
|
20240524,145600,58313613200,77100,77100,77100,77000,5499
|
|
20240524,145500,57890121300,77100,76800,77100,76800,10704
|
|
20240524,145400,57066359500,76800,76600,76800,76600,7795
|
|
20240524,145300,56468304200,76600,76700,76700,76600,182
|
|
20240524,145200,56454351600,76700,76600,76700,76600,1137
|
|
20240524,145100,56367152800,76600,76700,76700,76600,1176
|
|
20240524,145000,56277036900,76600,76700,76700,76600,290
|
|
20240524,144900,56254800100,76700,76700,76700,76600,1182
|
|
20240524,144800,56164152300,76700,76700,76700,76600,662
|
|
20240524,144700,56113414400,76600,76700,76700,76600,663
|
|
20240524,144600,56062579400,76600,76700,76700,76600,189
|
|
20240524,144500,56048086400,76700,76700,76700,76600,142
|
|
20240524,144400,56037204400,76700,76800,76800,76600,1925
|
|
20240524,144300,55889540400,76800,76800,76800,76700,913
|
|
20240524,144200,55819491000,76800,76700,76800,76700,953
|
|
20240524,144100,55746310400,76800,76800,76800,76700,375
|
|
20240524,144000,55717521800,76800,76800,76800,76700,697
|
|
20240524,143900,55664045700,76700,76800,76800,76700,128
|
|
20240524,143800,55654221800,76800,76600,76800,76500,4017
|
|
20240524,143700,55346340200,76600,76700,76700,76500,320
|
|
20240524,143600,55321831100,76500,76600,76700,76500,557
|
|
20240524,143500,55279156000,76600,76600,76700,76500,2344
|
|
20240524,143400,55099561400,76700,76600,76700,76600,2559
|
|
20240524,143300,54903507700,76600,76600,76700,76600,863
|
|
20240524,143200,54837394400,76700,76600,76700,76600,4581
|
|
20240524,143100,54486436000,76700,76700,76800,76600,3677
|
|
20240524,143000,54204412600,76700,76700,76800,76700,799
|
|
20240524,142900,54143116400,76700,76800,76800,76700,409
|
|
20240524,142800,54111732600,76800,76700,76800,76700,746
|
|
20240524,142700,54054482200,76800,76800,76800,76700,996
|
|
20240524,142600,53978020300,76800,76900,76900,76700,2708
|
|
20240524,142500,53770034000,76900,76900,76900,76800,394
|
|
20240524,142400,53739741300,76800,76800,76900,76800,1191
|
|
20240524,142300,53648243600,76800,76800,76900,76800,293
|
|
20240524,142200,53625730200,76900,76900,76900,76800,583
|
|
20240524,142100,53580928800,76900,76900,76900,76800,594
|
|
20240524,142000,53535274100,76900,76900,76900,76800,429
|
|
20240524,141900,53502305400,76800,76800,76900,76800,705
|
|
20240524,141800,53448146100,76900,76800,76900,76800,203
|
|
20240524,141700,53432538000,76900,76700,76900,76600,6542
|
|
20240524,141600,52930249500,76700,76800,76800,76700,1605
|
|
20240524,141500,52807132300,76800,76700,76800,76700,931
|
|
20240524,141400,52735706500,76800,76800,76800,76700,440
|
|
20240524,141300,52701936600,76700,76800,76800,76700,485
|
|
20240524,141200,52664719200,76800,76800,76800,76700,222
|
|
20240524,141100,52647682300,76800,76800,76800,76700,318
|
|
20240524,141000,52623273800,76700,76600,76800,76600,3477
|
|
20240524,140900,52356562100,76700,76800,76800,76600,3772
|
|
20240524,140800,52067259800,76800,76800,76800,76700,615
|
|
20240524,140700,52020073400,76800,76800,76800,76600,3358
|
|
20240524,140600,51762503600,76700,76700,76800,76700,550
|
|
20240524,140500,51720289100,76800,76800,76800,76700,258
|
|
20240524,140400,51700478200,76800,76700,76800,76700,1208
|
|
20240524,140300,51607745000,76700,76700,76800,76700,375
|
|
20240524,140200,51578957500,76700,76800,76800,76700,348
|
|
20240524,140100,51552256000,76800,76700,76800,76700,569
|
|
20240524,140000,51508567500,76700,76800,76900,76700,1962
|
|
20240524,135900,51357866400,76900,76900,77000,76800,2249
|
|
20240524,135800,51184901100,76900,77000,77000,76900,1016
|
|
20240524,135700,51106749100,76900,77000,77000,76900,489
|
|
20240524,135600,51069123500,77000,76900,77000,76800,2611
|
|
20240524,135500,50868324400,76900,76900,76900,76800,1034
|
|
20240524,135400,50788882600,76900,76900,76900,76800,319
|
|
20240524,135300,50764376000,76900,76900,76900,76800,746
|
|
20240524,135200,50707064300,76900,76700,76900,76700,1216
|
|
20240524,135100,50613722400,76800,76800,76800,76700,3503
|
|
20240524,135000,50344715300,76700,76700,76800,76600,3287
|
|
20240524,134900,50092555300,76700,76600,76700,76600,524
|
|
20240524,134800,50052401400,76700,76600,76800,76600,584
|
|
20240524,134700,50007614000,76600,76700,76800,76600,2473
|
|
20240524,134600,49817940700,76800,76800,76800,76600,1151
|
|
20240524,134500,49729662300,76800,76800,76800,76700,888
|
|
20240524,134400,49661518900,76800,76800,76800,76700,1211
|
|
20240524,134300,49568626500,76800,76700,76800,76700,2726
|
|
20240524,134200,49359417300,76700,76800,76800,76700,399
|
|
20240524,134100,49328806900,76700,76800,76800,76700,566
|
|
20240524,134000,49285390700,76700,76800,76800,76700,519
|
|
20240524,133900,49245575300,76800,76600,76800,76600,1632
|
|
20240524,133800,49120409600,76700,76600,76700,76600,858
|
|
20240524,133700,49054665300,76600,76600,76700,76500,2434
|
|
20240524,133600,48868223800,76700,76700,76700,76600,354
|
|
20240524,133500,48841093800,76600,76600,76700,76500,3346
|
|
20240524,133400,48584758800,76600,76600,76600,76500,733
|
|
20240524,133300,48528646200,76600,76600,76600,76500,2600
|
|
20240524,133200,48329545400,76700,76800,76800,76600,839
|
|
20240524,133100,48265238800,76700,76800,76800,76700,1289
|
|
20240524,133000,48166367500,76800,76800,76800,76700,1359
|
|
20240524,132900,48062130000,76800,76700,76800,76700,719
|
|
20240524,132800,48006977900,76800,76700,76800,76700,1159
|
|
20240524,132700,47918066800,76700,76700,76800,76700,574
|
|
20240524,132600,47874033700,76700,76800,76900,76700,3129
|
|
20240524,132500,47633879900,76900,76900,77000,76800,3037
|
|
20240524,132400,47400383100,76900,76900,77000,76900,687
|
|
20240524,132300,47347536000,76900,76900,77000,76900,306
|
|
20240524,132200,47323999400,76900,76900,77000,76900,445
|
|
20240524,132100,47289769800,76900,76900,77000,76900,546
|
|
20240524,132000,47247777100,76900,76900,77000,76900,3025
|
|
20240524,131900,47015141800,76900,76900,77000,76900,412
|
|
20240524,131800,46983434600,76900,77000,77000,76900,464
|
|
20240524,131700,46947739100,76900,77000,77000,76900,550
|
|
20240524,131600,46905424700,77000,76900,77000,76900,220
|
|
20240524,131500,46888501000,77000,77000,77000,76900,743
|
|
20240524,131400,46831351100,76900,76900,77000,76900,1475
|
|
20240524,131300,46717922900,76900,77000,77000,76900,1293
|
|
20240524,131200,46618478500,77000,76900,77000,76900,2154
|
|
20240524,131100,46452807100,77000,76900,77000,76900,5024
|
|
20240524,131000,46066359000,76900,76900,76900,76800,1133
|
|
20240524,130900,45979321800,76800,76900,76900,76800,1526
|
|
20240524,130800,45862117100,76900,76900,76900,76800,385
|
|
20240524,130700,45832541800,76900,76800,76900,76800,169
|
|
20240524,130600,45819554300,76800,76800,76900,76700,2198
|
|
20240524,130500,45650764500,76800,76800,76900,76700,1002
|
|
20240524,130400,45573816300,76800,76900,76900,76800,361
|
|
20240524,130300,45546086000,76900,76800,76900,76800,482
|
|
20240524,130200,45509062900,76800,76900,76900,76800,677
|
|
20240524,130100,45457054300,76900,76800,76900,76800,930
|
|
20240524,130000,45385618300,76800,76900,76900,76700,1149
|
|
20240524,125900,45297378900,76800,76900,76900,76800,1506
|
|
20240524,125800,45181702800,76800,76700,76900,76600,9281
|
|
20240524,125700,44469583400,76700,76800,76800,76700,578
|
|
20240524,125600,44425227100,76800,76700,76800,76700,1137
|
|
20240524,125500,44337973700,76800,76700,76800,76700,712
|
|
20240524,125400,44283355000,76800,76700,76800,76700,645
|
|
20240524,125300,44233860500,76700,76800,76800,76700,423
|
|
20240524,125200,44201409200,76800,76800,76800,76700,510
|
|
20240524,125100,44162265000,76800,76800,76800,76700,537
|
|
20240524,125000,44121063000,76700,76700,76800,76700,481
|
|
20240524,124900,44084159300,76800,76800,76800,76700,1241
|
|
20240524,124800,43988931600,76700,76800,76800,76700,546
|
|
20240524,124700,43947019500,76700,76700,76800,76700,539
|
|
20240524,124600,43905645200,76800,76600,76900,76600,3578
|
|
20240524,124500,43631065000,76700,76700,76700,76600,2121
|
|
20240524,124400,43468431400,76700,76700,76700,76600,195
|
|
20240524,124300,43453486500,76600,76700,76800,76600,932
|
|
20240524,124200,43382009600,76700,76900,77000,76700,3487
|
|
20240524,124100,43114044500,76900,76900,77000,76900,351
|
|
20240524,124000,43087050300,76900,77000,77000,76900,596
|
|
20240524,123900,43041197400,77000,77000,77000,76900,370
|
|
20240524,123800,43012731500,77000,76900,77000,76800,2257
|
|
20240524,123700,42839139900,76900,76800,76900,76800,554
|
|
20240524,123600,42796579100,76800,76800,76900,76800,309
|
|
20240524,123500,42772836600,76800,76800,76900,76800,245
|
|
20240524,123400,42754011600,76900,76900,76900,76800,432
|
|
20240524,123300,42720823000,76900,76800,76900,76700,2760
|
|
20240524,123200,42508733000,76700,76700,76800,76700,1398
|
|
20240524,123100,42401484600,76800,76800,76800,76700,774
|
|
20240524,123000,42342083100,76800,76700,76800,76600,2835
|
|
20240524,122900,42124614400,76700,76700,76700,76600,452
|
|
20240524,122800,42089953100,76600,76700,76700,76600,385
|
|
20240524,122700,42060441800,76700,76600,76700,76600,487
|
|
20240524,122600,42023109500,76600,76700,76700,76600,309
|
|
20240524,122500,41999420400,76700,76600,76700,76600,196
|
|
20240524,122400,41984404300,76700,76700,76700,76600,275
|
|
20240524,122300,41963327400,76700,76800,76800,76600,1658
|
|
20240524,122200,41836160200,76800,76800,76800,76700,283
|
|
20240524,122100,41814451200,76800,76800,76800,76700,510
|
|
20240524,122000,41775311000,76800,76900,76900,76700,1123
|
|
20240524,121900,41689051400,76900,76900,76900,76800,663
|
|
20240524,121800,41638086300,76900,77000,77000,76800,1897
|
|
20240524,121700,41492199100,77000,76600,77000,76600,7997
|
|
20240524,121600,40877859900,76700,76600,76700,76600,1754
|
|
20240524,121500,40743377700,76600,76600,76600,76400,2927
|
|
20240524,121400,40519459700,76600,76700,76700,76500,294
|
|
20240524,121300,40496928700,76600,76700,76700,76500,864
|
|
20240524,121200,40430763700,76700,76700,76800,76600,4127
|
|
20240524,121100,40114337300,76700,76700,76800,76600,6960
|
|
20240524,121000,39580310100,76600,76500,76700,76500,4204
|
|
20240524,120900,39258347700,76600,76600,76700,76500,3509
|
|
20240524,120800,38989569600,76700,76700,76700,76600,866
|
|
20240524,120700,38923204300,76600,76600,76700,76600,389
|
|
20240524,120600,38893397700,76600,76600,76700,76600,292
|
|
20240524,120500,38871022300,76700,76700,76700,76600,358
|
|
20240524,120400,38843577100,76700,76700,76700,76600,293
|
|
20240524,120300,38821128000,76700,76600,76700,76600,2802
|
|
20240524,120200,38606488200,76500,76400,76600,76400,4559
|
|
20240524,120100,38257639300,76500,76500,76500,76400,174
|
|
20240524,120000,38244339200,76500,76400,76500,76400,328
|
|
20240524,115900,38219268900,76400,76400,76500,76400,530
|
|
20240524,115800,38178752900,76500,76500,76500,76400,210
|
|
20240524,115700,38162701400,76500,76400,76500,76400,614
|
|
20240524,115600,38115780100,76500,76400,76500,76300,5422
|
|
20240524,115500,37701359900,76300,76400,76400,76300,376
|
|
20240524,115400,37672661900,76300,76400,76400,76300,276
|
|
20240524,115300,37651596600,76400,76400,76400,76300,294
|
|
20240524,115200,37629157800,76300,76300,76400,76300,379
|
|
20240524,115100,37600233500,76300,76400,76400,76300,248
|
|
20240524,115000,37581306800,76400,76300,76400,76200,565
|
|
20240524,114900,37538188100,76400,76200,76400,76200,2192
|
|
20240524,114800,37370944600,76300,76300,76300,76200,244
|
|
20240524,114700,37352344500,76300,76200,76300,76200,481
|
|
20240524,114600,37315678200,76300,76300,76300,76200,208
|
|
20240524,114500,37299822700,76200,76300,76300,76200,474
|
|
20240524,114400,37263691500,76200,76200,76300,76100,1262
|
|
20240524,114300,37167431200,76200,76300,76300,76100,1743
|
|
20240524,114200,37034617300,76300,76200,76300,76200,252
|
|
20240524,114100,37015401500,76200,76400,76400,76200,683
|
|
20240524,114000,36963284800,76300,76200,76400,76200,2795
|
|
20240524,113900,36750039400,76200,76300,76300,76200,94
|
|
20240524,113800,36742871300,76300,76200,76300,76200,268
|
|
20240524,113700,36722443500,76100,76200,76300,76100,1238
|
|
20240524,113600,36628089900,76300,76300,76300,76200,864
|
|
20240524,113500,36562248700,76200,76200,76300,76200,600
|
|
20240524,113400,36516512500,76200,76300,76300,76200,3584
|
|
20240524,113300,36243402400,76300,76300,76300,76200,350
|
|
20240524,113200,36216705100,76300,76300,76300,76200,1571
|
|
20240524,113100,36096856300,76200,76400,76500,76200,3000
|
|
20240524,113000,35867890400,76400,76500,76500,76400,1929
|
|
20240524,112900,35720508500,76500,76400,76500,76400,303
|
|
20240524,112800,35697349000,76500,76400,76500,76400,401
|
|
20240524,112700,35666708300,76400,76500,76500,76400,413
|
|
20240524,112600,35635144700,76400,76500,76500,76400,546
|
|
20240524,112500,35593423800,76400,76400,76500,76400,278
|
|
20240524,112400,35572177000,76400,76300,76500,76300,4247
|
|
20240524,112300,35247670500,76400,76400,76400,76300,308
|
|
20240524,112200,35224158600,76300,76300,76400,76300,416
|
|
20240524,112100,35192406500,76200,76300,76300,76200,1299
|
|
20240524,112000,35093310500,76200,76300,76300,76200,856
|
|
20240524,111900,35028070300,76300,76200,76300,76200,174
|
|
20240524,111800,35014801900,76200,76200,76300,76200,413
|
|
20240524,111700,34983302100,76300,76200,76400,76100,3258
|
|
20240524,111600,34734724400,76200,76200,76300,76100,912
|
|
20240524,111500,34665227700,76100,76200,76300,76100,2088
|
|
20240524,111400,34506133200,76200,76200,76300,76200,1517
|
|
20240524,111300,34390512100,76200,76300,76300,76200,40
|
|
20240524,111200,34387460500,76200,76300,76400,76200,749
|
|
20240524,111100,34330328600,76300,76200,76400,76200,1765
|
|
20240524,111000,34195764900,76100,76300,76400,76100,4033
|
|
20240524,110900,33888281700,76400,76500,76500,76300,2082
|
|
20240524,110800,33729298000,76400,76500,76500,76400,542
|
|
20240524,110700,33687875600,76500,76400,76500,76400,307
|
|
20240524,110600,33664414400,76400,76300,76500,76300,4278
|
|
20240524,110500,33337586100,76300,76400,76400,76300,322
|
|
20240524,110400,33313014700,76400,76200,76400,76200,4258
|
|
20240524,110300,32988256200,76200,76300,76300,76100,585
|
|
20240524,110200,32943677200,76300,76200,76300,76200,973
|
|
20240524,110100,32869531800,76200,76200,76300,76200,457
|
|
20240524,110000,32834693000,76300,76300,76300,76200,639
|
|
20240524,105900,32785983900,76200,76300,76300,76200,1532
|
|
20240524,105800,32669242400,76300,76200,76300,76200,1790
|
|
20240524,105700,32532831700,76200,76200,76200,76100,1218
|
|
20240524,105600,32440063100,76200,76200,76300,76100,2019
|
|
20240524,105500,32286223000,76200,76200,76300,76100,2738
|
|
20240524,105400,32077550200,76300,76200,76300,76200,775
|
|
20240524,105300,32018441600,76200,76200,76300,76100,2034
|
|
20240524,105200,31863446200,76200,76200,76200,76100,203
|
|
20240524,105100,31847993200,76200,76200,76300,76100,563
|
|
20240524,105000,31805117900,76200,76100,76300,76100,994
|
|
20240524,104900,31729380600,76200,76000,76200,76000,3648
|
|
20240524,104800,31451735600,76100,76100,76100,76000,534
|
|
20240524,104700,31411135400,76000,76100,76100,76000,811
|
|
20240524,104600,31349442100,76100,76200,76200,76000,2382
|
|
20240524,104500,31168251400,76200,76100,76200,76100,242
|
|
20240524,104400,31149824000,76200,76200,76300,76100,1042
|
|
20240524,104300,31070422000,76200,76200,76300,76200,348
|
|
20240524,104200,31043887100,76200,76400,76400,76200,1198
|
|
20240524,104100,30952488600,76400,76300,76400,76300,1033
|
|
20240524,104000,30873662800,76300,76300,76300,76200,1963
|
|
20240524,103900,30723923400,76300,76200,76300,76100,693
|
|
20240524,103800,30671116300,76300,76300,76300,76200,368
|
|
20240524,103700,30643061000,76300,76200,76300,76200,619
|
|
20240524,103600,30595884300,76300,76000,76300,76000,2334
|
|
20240524,103500,30418141400,76100,76100,76200,76000,1459
|
|
20240524,103400,30307067400,76100,76200,76200,76000,2620
|
|
20240524,103300,30107578300,76200,76300,76400,76200,1419
|
|
20240524,103200,29999323900,76300,76300,76400,76300,666
|
|
20240524,103100,29948493100,76300,76300,76400,76300,471
|
|
20240524,103000,29912546500,76400,76300,76400,76300,868
|
|
20240524,102900,29846314800,76300,76400,76400,76300,1735
|
|
20240524,102800,29713923600,76300,76200,76400,76200,3303
|
|
20240524,102700,29462028100,76200,76300,76300,76200,658
|
|
20240524,102600,29411883400,76300,76200,76300,76200,2467
|
|
20240524,102500,29223862500,76200,76300,76300,76200,627
|
|
20240524,102400,29176047300,76300,76300,76300,76200,1090
|
|
20240524,102300,29092965400,76300,76300,76400,76200,560
|
|
20240524,102200,29050241900,76300,76300,76400,76200,906
|
|
20240524,102100,28981090500,76300,76300,76400,76200,1325
|
|
20240524,102000,28879970800,76300,76500,76500,76300,4588
|
|
20240524,101900,28529347700,76500,76400,76600,76400,5141
|
|
20240524,101800,28136029500,76400,76300,76500,76200,13549
|
|
20240524,101700,27101956600,76300,76200,76300,76200,1781
|
|
20240524,101600,26966233600,76300,76200,76300,76200,636
|
|
20240524,101500,26917767100,76200,76000,76200,76000,714
|
|
20240524,101400,26863420900,76100,76100,76100,76000,3943
|
|
20240524,101300,26563669900,76000,76100,76100,76000,436
|
|
20240524,101200,26530518700,76100,76100,76200,76000,1454
|
|
20240524,101100,26419884900,76100,76100,76300,76000,5450
|
|
20240524,101000,26004850900,76100,76000,76100,76000,390
|
|
20240524,100900,25975194600,76000,75900,76100,75800,5352
|
|
20240524,100800,25568618400,75800,75900,75900,75800,1048
|
|
20240524,100700,25489103400,75900,75900,76000,75800,4204
|
|
20240524,100600,25170032600,76000,75900,76000,75900,263
|
|
20240524,100500,25150068500,76000,75900,76000,75900,380
|
|
20240524,100400,25121214800,75900,75900,76000,75900,345
|
|
20240524,100300,25095024700,75900,76000,76000,75900,454
|
|
20240524,100200,25060550200,76000,75900,76000,75900,1125
|
|
20240524,100100,24975153200,76000,76000,76000,75900,1040
|
|
20240524,100000,24896203000,76000,75900,76000,75800,2176
|
|
20240524,095900,24731042800,75900,75700,76000,75700,8095
|
|
20240524,095800,24117161200,75800,75700,75800,75700,2373
|
|
20240524,095700,23937511600,75700,75800,75800,75700,6044
|
|
20240524,095600,23479951700,75800,75800,75800,75700,613
|
|
20240524,095500,23433486500,75800,75900,75900,75700,1122
|
|
20240524,095400,23348425800,75900,75900,76000,75800,1333
|
|
20240524,095300,23247255900,75900,75800,75900,75800,677
|
|
20240524,095200,23195875400,75800,75900,76000,75800,961
|
|
20240524,095100,23122893500,75900,75700,76000,75700,4675
|
|
20240524,095000,22768463300,75800,75800,75800,75700,350
|
|
20240524,094900,22741963300,75800,75900,75900,75800,4235
|
|
20240524,094800,22420946000,75800,75900,76000,75800,770
|
|
20240524,094700,22362508200,76000,76000,76000,75900,2504
|
|
20240524,094600,22172263800,76000,76100,76100,76000,1332
|
|
20240524,094500,22070911500,76000,76100,76100,76000,253
|
|
20240524,094400,22051679100,76100,75800,76100,75800,3456
|
|
20240524,094300,21789242100,75900,75900,75900,75800,192
|
|
20240524,094200,21774670700,75800,76000,76000,75800,1881
|
|
20240524,094100,21631951500,76000,76100,76100,75900,4331
|
|
20240524,094000,21302728600,76100,76000,76100,75900,3869
|
|
20240524,093900,21008748400,76000,76000,76100,75900,2294
|
|
20240524,093800,20834405300,75900,75800,76000,75800,1670
|
|
20240524,093700,20707665700,75800,75700,75900,75700,3690
|
|
20240524,093600,20428228700,75600,75700,75700,75600,1282
|
|
20240524,093500,20331256200,75600,75800,75800,75600,3743
|
|
20240524,093400,20047945400,75700,75900,75900,75700,2752
|
|
20240524,093300,19839411200,75900,76000,76000,75800,6884
|
|
20240524,093200,19316484800,76000,76100,76200,76000,1177
|
|
20240524,093100,19226975800,76100,76300,76300,76100,9834
|
|
20240524,093000,18477945500,76300,76300,76300,76200,573
|
|
20240524,092900,18434225800,76300,76300,76300,76200,2662
|
|
20240524,092800,18231118600,76300,76200,76400,76100,3697
|
|
20240524,092700,17949482500,76200,76100,76200,76000,1462
|
|
20240524,092600,17838203700,76100,76200,76200,76000,7921
|
|
20240524,092500,17235423000,76200,76400,76500,76200,4424
|
|
20240524,092400,16897628900,76500,76700,76800,76400,5927
|
|
20240524,092300,16443964600,76600,76400,76700,76400,9646
|
|
20240524,092200,15705537300,76400,76400,76500,76400,2464
|
|
20240524,092100,15517281900,76400,76300,76400,76200,4608
|
|
20240524,092000,15165617300,76300,76200,76400,76100,10367
|
|
20240524,091900,14374859700,76200,76300,76300,76200,564
|
|
20240524,091800,14331877100,76300,76200,76400,76200,4933
|
|
20240524,091700,13955673000,76200,76200,76300,76100,5747
|
|
20240524,091600,13517765700,76200,76000,76200,76000,4402
|
|
20240524,091500,13182752800,76100,76200,76200,76100,2127
|
|
20240524,091400,13020862700,76100,76200,76400,76100,5345
|
|
20240524,091300,12613280500,76200,76200,76200,76000,3150
|
|
20240524,091200,12373593800,76200,75900,76200,75900,3686
|
|
20240524,091100,12093110500,75900,75800,76000,75600,9602
|
|
20240524,091000,11365315500,75800,75800,75900,75700,6873
|
|
20240524,090900,10844521500,75900,76000,76000,75800,6151
|
|
20240524,090800,10377412700,76000,76000,76200,76000,7310
|
|
20240524,090700,9821288200,76100,76400,76500,76000,5313
|
|
20240524,090600,9416074400,76400,76500,76600,76200,8897
|
|
20240524,090500,8736295700,76400,76300,76400,76200,7483
|
|
20240524,090400,8165645900,76300,76000,76300,75800,7811
|
|
20240524,090300,7571548800,76000,75700,76000,75600,8254
|
|
20240524,090200,6946331400,75600,76000,76100,75500,15268
|
|
20240524,090100,5789299300,76000,75900,76300,75900,11649
|
|
20240524,090000,4903603200,75900,76100,76600,75900,64172
|