676 lines
37 KiB
CSV
676 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,201300,50070065100,77100,77100,77100,77100,83721
|
|
20240528,201200,50070065100,77100,77100,77100,77100,0
|
|
20240528,201100,50070065100,77100,77100,77100,77100,0
|
|
20240528,201000,50070065100,77100,77100,77100,77100,0
|
|
20240528,200900,50070065100,77100,77100,77100,77100,0
|
|
20240528,200800,50070065100,77100,77100,77100,77100,0
|
|
20240528,200700,50070065100,77100,77100,77100,77100,0
|
|
20240528,200600,50070065100,77100,77100,77100,77100,0
|
|
20240528,200500,50070065100,77100,77100,77100,77100,0
|
|
20240528,200400,50070065100,77100,77100,77100,77100,0
|
|
20240528,200300,50070065100,77100,77100,77100,77100,0
|
|
20240528,200200,50070065100,77100,77100,77100,77100,0
|
|
20240528,200100,50070065100,77100,77100,77100,77100,0
|
|
20240528,200000,50070065100,77100,77100,77100,77100,0
|
|
20240528,195900,50070065100,77100,77100,77100,77100,0
|
|
20240528,195800,50070065100,77100,77100,77100,77100,0
|
|
20240528,195700,50070065100,77100,77100,77100,77100,0
|
|
20240528,195600,50070065100,77100,77100,77100,77100,0
|
|
20240528,195500,50070065100,77100,77100,77100,77100,0
|
|
20240528,195400,50070065100,77100,77100,77100,77100,0
|
|
20240528,195300,50070065100,77100,77100,77100,77100,0
|
|
20240528,195200,50070065100,77100,77100,77100,77100,0
|
|
20240528,195100,50070065100,77100,77100,77100,77100,0
|
|
20240528,195000,50070065100,77100,77100,77100,77100,0
|
|
20240528,194900,50070065100,77100,77100,77100,77100,0
|
|
20240528,194800,50070065100,77100,77100,77100,77100,0
|
|
20240528,194700,50070065100,77100,77100,77100,77100,0
|
|
20240528,194600,50070065100,77100,77100,77100,77100,0
|
|
20240528,194500,50070065100,77100,77100,77100,77100,0
|
|
20240528,194400,50070065100,77100,77100,77100,77100,0
|
|
20240528,194300,50070065100,77100,77100,77100,77100,83721
|
|
20240528,194200,50070065100,77100,77100,77100,77100,0
|
|
20240528,194100,50070065100,77100,77100,77100,77100,0
|
|
20240528,194000,50070065100,77100,77100,77100,77100,0
|
|
20240528,193900,50070065100,77100,77100,77100,77100,0
|
|
20240528,193800,50070065100,77100,77100,77100,77100,0
|
|
20240528,193700,50070065100,77100,77100,77100,77100,0
|
|
20240528,193600,50070065100,77100,77100,77100,77100,0
|
|
20240528,193500,50070065100,77100,77100,77100,77100,0
|
|
20240528,193400,50070065100,77100,77100,77100,77100,0
|
|
20240528,193300,50070065100,77100,77100,77100,77100,0
|
|
20240528,193200,50070065100,77100,77100,77100,77100,0
|
|
20240528,193100,50070065100,77100,77100,77100,77100,0
|
|
20240528,193000,50070065100,77100,77100,77100,77100,0
|
|
20240528,192900,50070065100,77100,77100,77100,77100,0
|
|
20240528,192800,50070065100,77100,77100,77100,77100,0
|
|
20240528,192700,50070065100,77100,77100,77100,77100,0
|
|
20240528,192600,50070065100,77100,77100,77100,77100,0
|
|
20240528,192500,50070065100,77100,77100,77100,77100,0
|
|
20240528,192400,50070065100,77100,77100,77100,77100,0
|
|
20240528,192300,50070065100,77100,77100,77100,77100,0
|
|
20240528,192200,50070065100,77100,77100,77100,77100,0
|
|
20240528,192100,50070065100,77100,77100,77100,77100,0
|
|
20240528,192000,50070065100,77100,77100,77100,77100,0
|
|
20240528,191900,50070065100,77100,77100,77100,77100,0
|
|
20240528,191800,50070065100,77100,77100,77100,77100,0
|
|
20240528,191700,50070065100,77100,77100,77100,77100,0
|
|
20240528,191600,50070065100,77100,77100,77100,77100,0
|
|
20240528,191500,50070065100,77100,77100,77100,77100,0
|
|
20240528,191400,50070065100,77100,77100,77100,77100,0
|
|
20240528,191300,50070065100,77100,77100,77100,77100,83721
|
|
20240528,191200,50070065100,77100,77100,77100,77100,0
|
|
20240528,191100,50070065100,77100,77100,77100,77100,0
|
|
20240528,191000,50070065100,77100,77100,77100,77100,0
|
|
20240528,190900,50070065100,77100,77100,77100,77100,0
|
|
20240528,190800,50070065100,77100,77100,77100,77100,0
|
|
20240528,190700,50070065100,77100,77100,77100,77100,0
|
|
20240528,190600,50070065100,77100,77100,77100,77100,0
|
|
20240528,190500,50070065100,77100,77100,77100,77100,0
|
|
20240528,190400,50070065100,77100,77100,77100,77100,0
|
|
20240528,190300,50070065100,77100,77100,77100,77100,0
|
|
20240528,190200,50070065100,77100,77100,77100,77100,0
|
|
20240528,190100,50070065100,77100,77100,77100,77100,0
|
|
20240528,190000,50070065100,77100,77100,77100,77100,0
|
|
20240528,185900,50070065100,77100,77100,77100,77100,0
|
|
20240528,185800,50070065100,77100,77100,77100,77100,0
|
|
20240528,185700,50070065100,77100,77100,77100,77100,0
|
|
20240528,185600,50070065100,77100,77100,77100,77100,0
|
|
20240528,185500,50070065100,77100,77100,77100,77100,0
|
|
20240528,185400,50070065100,77100,77100,77100,77100,0
|
|
20240528,185300,50070065100,77100,77100,77100,77100,0
|
|
20240528,185200,50070065100,77100,77100,77100,77100,0
|
|
20240528,185100,50070065100,77100,77100,77100,77100,0
|
|
20240528,185000,50070065100,77100,77100,77100,77100,0
|
|
20240528,184900,50070065100,77100,77100,77100,77100,0
|
|
20240528,184800,50070065100,77100,77100,77100,77100,0
|
|
20240528,184700,50070065100,77100,77100,77100,77100,0
|
|
20240528,184600,50070065100,77100,77100,77100,77100,0
|
|
20240528,184500,50070065100,77100,77100,77100,77100,0
|
|
20240528,184400,50070065100,77100,77100,77100,77100,0
|
|
20240528,184300,50070065100,77100,77100,77100,77100,83721
|
|
20240528,184200,50070065100,77100,77100,77100,77100,0
|
|
20240528,184100,50070065100,77100,77100,77100,77100,0
|
|
20240528,184000,50070065100,77100,77100,77100,77100,0
|
|
20240528,183900,50070065100,77100,77100,77100,77100,0
|
|
20240528,183800,50070065100,77100,77100,77100,77100,0
|
|
20240528,183700,50070065100,77100,77100,77100,77100,0
|
|
20240528,183600,50070065100,77100,77100,77100,77100,0
|
|
20240528,183500,50070065100,77100,77100,77100,77100,0
|
|
20240528,183400,50070065100,77100,77100,77100,77100,0
|
|
20240528,183300,50070065100,77100,77100,77100,77100,0
|
|
20240528,183200,50070065100,77100,77100,77100,77100,0
|
|
20240528,183100,50070065100,77100,77100,77100,77100,0
|
|
20240528,183000,50070065100,77100,77100,77100,77100,0
|
|
20240528,182900,50070065100,77100,77100,77100,77100,0
|
|
20240528,182800,50070065100,77100,77100,77100,77100,0
|
|
20240528,182700,50070065100,77100,77100,77100,77100,0
|
|
20240528,182600,50070065100,77100,77100,77100,77100,0
|
|
20240528,182500,50070065100,77100,77100,77100,77100,0
|
|
20240528,182400,50070065100,77100,77100,77100,77100,0
|
|
20240528,182300,50070065100,77100,77100,77100,77100,0
|
|
20240528,182200,50070065100,77100,77100,77100,77100,0
|
|
20240528,182100,50070065100,77100,77100,77100,77100,0
|
|
20240528,182000,50070065100,77100,77100,77100,77100,0
|
|
20240528,181900,50070065100,77100,77100,77100,77100,0
|
|
20240528,181800,50070065100,77100,77100,77100,77100,0
|
|
20240528,181700,50070065100,77100,77100,77100,77100,0
|
|
20240528,181600,50070065100,77100,77100,77100,77100,0
|
|
20240528,181500,50070065100,77100,77100,77100,77100,0
|
|
20240528,181400,50070065100,77100,77100,77100,77100,0
|
|
20240528,181300,50070065100,77100,77100,77100,77100,83721
|
|
20240528,181200,50070065100,77100,77100,77100,77100,0
|
|
20240528,181100,50070065100,77100,77100,77100,77100,0
|
|
20240528,181000,50070065100,77100,77100,77100,77100,0
|
|
20240528,180900,50070065100,77100,77100,77100,77100,0
|
|
20240528,180800,50070065100,77100,77100,77100,77100,0
|
|
20240528,180700,50070065100,77100,77100,77100,77100,0
|
|
20240528,180600,50070065100,77100,77100,77100,77100,0
|
|
20240528,180500,50070065100,77100,77100,77100,77100,0
|
|
20240528,180400,50070065100,77100,77100,77100,77100,0
|
|
20240528,180300,50070065100,77100,77100,77100,77100,0
|
|
20240528,180200,50070065100,77100,77100,77100,77100,0
|
|
20240528,180100,50070065100,77100,77100,77100,77100,0
|
|
20240528,180000,50070065100,77100,77100,77100,77100,0
|
|
20240528,175900,50070065100,77100,77100,77100,77100,0
|
|
20240528,175800,50070065100,77100,77100,77100,77100,0
|
|
20240528,175700,50070065100,77100,77100,77100,77100,0
|
|
20240528,175600,50070065100,77100,77100,77100,77100,0
|
|
20240528,175500,50070065100,77100,77100,77100,77100,0
|
|
20240528,175400,50070065100,77100,77100,77100,77100,0
|
|
20240528,175300,50070065100,77100,77100,77100,77100,0
|
|
20240528,175200,50070065100,77100,77100,77100,77100,0
|
|
20240528,175100,50070065100,77100,77100,77100,77100,0
|
|
20240528,175000,50070065100,77100,77100,77100,77100,0
|
|
20240528,174900,50070065100,77100,77100,77100,77100,0
|
|
20240528,174800,50070065100,77100,77100,77100,77100,0
|
|
20240528,174700,50070065100,77100,77100,77100,77100,0
|
|
20240528,174600,50070065100,77100,77100,77100,77100,0
|
|
20240528,174500,50070065100,77100,77100,77100,77100,0
|
|
20240528,174400,50070065100,77100,77100,77100,77100,0
|
|
20240528,174300,50070065100,77100,77100,77100,77100,83721
|
|
20240528,174200,50070065100,77100,77100,77100,77100,0
|
|
20240528,174100,50070065100,77100,77100,77100,77100,0
|
|
20240528,174000,50070065100,77100,77100,77100,77100,0
|
|
20240528,173900,50070065100,77100,77100,77100,77100,0
|
|
20240528,173800,50070065100,77100,77100,77100,77100,0
|
|
20240528,173700,50070065100,77100,77100,77100,77100,0
|
|
20240528,173600,50070065100,77100,77100,77100,77100,0
|
|
20240528,173500,50070065100,77100,77100,77100,77100,0
|
|
20240528,173400,50070065100,77100,77100,77100,77100,0
|
|
20240528,173300,50070065100,77100,77100,77100,77100,0
|
|
20240528,173200,50070065100,77100,77100,77100,77100,0
|
|
20240528,173100,50070065100,77100,77100,77100,77100,0
|
|
20240528,173000,50070065100,77100,77100,77100,77100,0
|
|
20240528,172900,50070065100,77100,77100,77100,77100,0
|
|
20240528,172800,50070065100,77100,77100,77100,77100,0
|
|
20240528,172700,50070065100,77100,77100,77100,77100,0
|
|
20240528,172600,50070065100,77100,77100,77100,77100,0
|
|
20240528,172500,50070065100,77100,77100,77100,77100,0
|
|
20240528,172400,50070065100,77100,77100,77100,77100,0
|
|
20240528,172300,50070065100,77100,77100,77100,77100,0
|
|
20240528,172200,50070065100,77100,77100,77100,77100,0
|
|
20240528,172100,50070065100,77100,77100,77100,77100,0
|
|
20240528,172000,50070065100,77100,77100,77100,77100,0
|
|
20240528,171900,50070065100,77100,77100,77100,77100,0
|
|
20240528,171800,50070065100,77100,77100,77100,77100,0
|
|
20240528,171700,50070065100,77100,77100,77100,77100,0
|
|
20240528,171600,50070065100,77100,77100,77100,77100,0
|
|
20240528,171500,50070065100,77100,77100,77100,77100,0
|
|
20240528,171400,50070065100,77100,77100,77100,77100,0
|
|
20240528,171300,50070065100,77100,77100,77100,77100,83721
|
|
20240528,171200,50070065100,77100,77100,77100,77100,0
|
|
20240528,171100,50070065100,77100,77100,77100,77100,0
|
|
20240528,171000,50070065100,77100,77100,77100,77100,0
|
|
20240528,170900,50070065100,77100,77100,77100,77100,0
|
|
20240528,170800,50070065100,77100,77100,77100,77100,0
|
|
20240528,170700,50070065100,77100,77100,77100,77100,0
|
|
20240528,170600,50070065100,77100,77100,77100,77100,0
|
|
20240528,170500,50070065100,77100,77100,77100,77100,0
|
|
20240528,170400,50070065100,77100,77100,77100,77100,0
|
|
20240528,170300,50070065100,77100,77100,77100,77100,0
|
|
20240528,170200,50070065100,77100,77100,77100,77100,0
|
|
20240528,170100,50070065100,77100,77100,77100,77100,0
|
|
20240528,170000,50070065100,77100,77100,77100,77100,0
|
|
20240528,165900,50070065100,77100,77100,77100,77100,0
|
|
20240528,165800,50070065100,77100,77100,77100,77100,0
|
|
20240528,165700,50070065100,77100,77100,77100,77100,0
|
|
20240528,165600,50070065100,77100,77100,77100,77100,0
|
|
20240528,165500,50070065100,77100,77100,77100,77100,0
|
|
20240528,165400,50070065100,77100,77100,77100,77100,0
|
|
20240528,165300,50070065100,77100,77100,77100,77100,0
|
|
20240528,165200,50070065100,77100,77100,77100,77100,0
|
|
20240528,165100,50070065100,77100,77100,77100,77100,0
|
|
20240528,165000,50070065100,77100,77100,77100,77100,0
|
|
20240528,164900,50070065100,77100,77100,77100,77100,0
|
|
20240528,164800,50070065100,77100,77100,77100,77100,0
|
|
20240528,164700,50070065100,77100,77100,77100,77100,0
|
|
20240528,164600,50070065100,77100,77100,77100,77100,0
|
|
20240528,164500,50070065100,77100,77100,77100,77100,0
|
|
20240528,164400,50070065100,77100,77100,77100,77100,0
|
|
20240528,164300,50070065100,77100,77100,77100,77100,83721
|
|
20240528,164200,50070065100,77100,77100,77100,77100,0
|
|
20240528,164100,50070065100,77100,77100,77100,77100,0
|
|
20240528,164000,50070065100,77100,77100,77100,77100,0
|
|
20240528,163900,50070065100,77100,77100,77100,77100,0
|
|
20240528,163800,50070065100,77100,77100,77100,77100,0
|
|
20240528,163700,50070065100,77100,77100,77100,77100,0
|
|
20240528,163600,50070065100,77100,77100,77100,77100,0
|
|
20240528,163500,50070065100,77100,77100,77100,77100,0
|
|
20240528,163400,50070065100,77100,77100,77100,77100,0
|
|
20240528,163300,50070065100,77100,77100,77100,77100,0
|
|
20240528,163200,50070065100,77100,77100,77100,77100,0
|
|
20240528,163100,50070065100,77100,77100,77100,77100,0
|
|
20240528,163000,50070065100,77100,77100,77100,77100,0
|
|
20240528,162900,50070065100,77100,77100,77100,77100,0
|
|
20240528,162800,50070065100,77100,77100,77100,77100,0
|
|
20240528,162700,50070065100,77100,77100,77100,77100,0
|
|
20240528,162600,50070065100,77100,77100,77100,77100,0
|
|
20240528,162500,50070065100,77100,77100,77100,77100,0
|
|
20240528,162400,50070065100,77100,77100,77100,77100,0
|
|
20240528,162300,50070065100,77100,77100,77100,77100,0
|
|
20240528,162200,50070065100,77100,77100,77100,77100,0
|
|
20240528,162100,50070065100,77100,77100,77100,77100,0
|
|
20240528,162000,50070065100,77100,77100,77100,77100,0
|
|
20240528,161900,50070065100,77100,77100,77100,77100,0
|
|
20240528,161800,50070065100,77100,77100,77100,77100,0
|
|
20240528,161700,50070065100,77100,77100,77100,77100,0
|
|
20240528,161600,50070065100,77100,77100,77100,77100,0
|
|
20240528,161500,50070065100,77100,77100,77100,77100,0
|
|
20240528,161400,50070065100,77100,77100,77100,77100,0
|
|
20240528,161300,50070065100,77100,77100,77100,77100,83721
|
|
20240528,161200,50070065100,77100,77100,77100,77100,0
|
|
20240528,161100,50070065100,77100,77100,77100,77100,0
|
|
20240528,161000,50070065100,77100,77100,77100,77100,0
|
|
20240528,160900,50070065100,77100,77100,77100,77100,0
|
|
20240528,160800,50070065100,77100,77100,77100,77100,0
|
|
20240528,160700,50070065100,77100,77100,77100,77100,0
|
|
20240528,160600,50070065100,77100,77100,77100,77100,0
|
|
20240528,160500,50070065100,77100,77100,77100,77100,0
|
|
20240528,160400,50070065100,77100,77100,77100,77100,0
|
|
20240528,160300,50070065100,77100,77100,77100,77100,0
|
|
20240528,160200,50070065100,77100,77100,77100,77100,0
|
|
20240528,160100,50070065100,77100,77100,77100,77100,0
|
|
20240528,160000,50070065100,77100,77100,77100,77100,0
|
|
20240528,155900,50070065100,77100,77100,77100,77100,0
|
|
20240528,155800,50070065100,77100,77100,77100,77100,0
|
|
20240528,155700,50070065100,77100,77100,77100,77100,0
|
|
20240528,155600,50070065100,77100,77100,77100,77100,0
|
|
20240528,155500,50070065100,77100,77100,77100,77100,0
|
|
20240528,155400,50070065100,77100,77100,77100,77100,0
|
|
20240528,155300,50070065100,77100,77100,77100,77100,0
|
|
20240528,155200,50070065100,77100,77100,77100,77100,0
|
|
20240528,155100,50070065100,77100,77100,77100,77100,0
|
|
20240528,155000,50070065100,77100,77100,77100,77100,0
|
|
20240528,154900,50070065100,77100,77100,77100,77100,0
|
|
20240528,154800,50070065100,77100,77100,77100,77100,0
|
|
20240528,154700,50070065100,77100,77100,77100,77100,0
|
|
20240528,154600,50070065100,77100,77100,77100,77100,0
|
|
20240528,154500,50070065100,77100,77100,77100,77100,0
|
|
20240528,154400,50070065100,77100,77100,77100,77100,0
|
|
20240528,154300,50070065100,77100,77100,77100,77100,83721
|
|
20240528,154200,50070065100,77100,77100,77100,77100,0
|
|
20240528,154100,50070065100,77100,77100,77100,77100,0
|
|
20240528,154000,50070065100,77100,77100,77100,77100,0
|
|
20240528,153900,50070065100,77100,77100,77100,77100,0
|
|
20240528,153800,50070065100,77100,77100,77100,77100,0
|
|
20240528,153700,50070065100,77100,77100,77100,77100,0
|
|
20240528,153600,50070065100,77100,77100,77100,77100,0
|
|
20240528,153500,50070065100,77100,77100,77100,77100,0
|
|
20240528,153400,50070065100,77100,77100,77100,77100,0
|
|
20240528,153300,50070065100,77100,77100,77100,77100,0
|
|
20240528,153200,50070065100,77100,77100,77100,77100,0
|
|
20240528,153100,50070065100,77100,77100,77100,77100,0
|
|
20240528,153000,50070065100,77100,77100,77100,77100,83721
|
|
20240528,152900,43615176000,77100,77100,77100,77100,0
|
|
20240528,152800,43615176000,77100,77100,77100,77100,0
|
|
20240528,152700,43615176000,77100,77100,77100,77100,0
|
|
20240528,152600,43615176000,77100,77100,77100,77100,0
|
|
20240528,152500,43615176000,77100,77100,77100,77100,0
|
|
20240528,152400,43615176000,77100,77100,77100,77100,0
|
|
20240528,152300,43615176000,77100,77100,77100,77100,0
|
|
20240528,152200,43615176000,77100,77100,77100,77100,0
|
|
20240528,152100,43615176000,77100,77100,77100,77100,0
|
|
20240528,152000,43615176000,77100,77100,77100,77100,0
|
|
20240528,151900,43615176000,77100,76900,77100,76900,1917
|
|
20240528,151800,43467576600,77000,76900,77000,76800,2354
|
|
20240528,151700,43286558700,76900,76900,77000,76800,4480
|
|
20240528,151600,42942285200,76900,76800,77000,76800,1913
|
|
20240528,151500,42795112600,76800,76900,76900,76800,1269
|
|
20240528,151400,42697590900,76900,76900,76900,76800,639
|
|
20240528,151300,42648487600,76800,76800,77000,76800,1158
|
|
20240528,151200,42559482100,76800,76900,77000,76800,1910
|
|
20240528,151100,42412632400,76800,76800,76900,76800,758
|
|
20240528,151000,42354399000,76800,76800,77000,76700,2984
|
|
20240528,150900,42125111700,76700,76800,76900,76700,1003
|
|
20240528,150800,42048125900,76800,76800,76900,76800,1297
|
|
20240528,150700,41948502400,76800,76800,76900,76800,978
|
|
20240528,150600,41873379900,76800,76900,76900,76800,557
|
|
20240528,150500,41830572700,76800,76900,77000,76800,2240
|
|
20240528,150400,41658346500,76900,76900,77000,76800,3150
|
|
20240528,150300,41416109200,76900,76800,76900,76800,765
|
|
20240528,150200,41357345500,76800,76900,76900,76800,736
|
|
20240528,150100,41300808900,76800,76800,76900,76800,481
|
|
20240528,150000,41263827300,76900,76800,76900,76800,1739
|
|
20240528,145900,41130176700,76900,76800,76900,76800,1531
|
|
20240528,145800,41012472000,76800,76800,76900,76800,805
|
|
20240528,145700,40950634700,76800,76800,77000,76800,2809
|
|
20240528,145600,40734634500,76800,76800,76900,76800,637
|
|
20240528,145500,40685683200,76800,76900,77000,76800,1904
|
|
20240528,145400,40539329400,76900,76900,77000,76800,3914
|
|
20240528,145300,40238332400,76900,76900,77000,76900,474
|
|
20240528,145200,40201863600,76900,77000,77100,76900,1041
|
|
20240528,145100,40121780700,77000,77000,77100,76900,2523
|
|
20240528,145000,39927536500,76900,77100,77100,76900,3416
|
|
20240528,144900,39664547700,77000,77100,77100,77000,1153
|
|
20240528,144800,39575749100,77000,77100,77100,77000,525
|
|
20240528,144700,39535304700,77000,77100,77100,77000,866
|
|
20240528,144600,39468612200,77000,77000,77100,77000,531
|
|
20240528,144500,39427698800,77100,77000,77100,77000,1134
|
|
20240528,144400,39340370900,77000,77200,77200,77000,2947
|
|
20240528,144300,39113133800,77200,77200,77200,77100,858
|
|
20240528,144200,39046941400,77200,77200,77300,77000,3408
|
|
20240528,144100,38784135100,77200,77200,77300,77200,669
|
|
20240528,144000,38732471400,77200,77200,77300,77100,2943
|
|
20240528,143900,38505264500,77200,77000,77300,77000,4292
|
|
20240528,143800,38174159100,77100,77100,77100,77000,759
|
|
20240528,143700,38115668700,77100,77000,77100,77000,732
|
|
20240528,143600,38059284200,77100,77000,77100,77000,2490
|
|
20240528,143500,37867524500,77000,77100,77100,77000,2878
|
|
20240528,143400,37645889900,77100,77000,77100,77000,995
|
|
20240528,143300,37569258100,77000,77000,77100,76900,1739
|
|
20240528,143200,37435335800,77000,77000,77100,76900,3800
|
|
20240528,143100,37142725100,77000,77000,77100,77000,1148
|
|
20240528,143000,37054314600,77100,77100,77100,77000,434
|
|
20240528,142900,37020874100,77000,77200,77200,77000,2844
|
|
20240528,142800,36801619100,77100,77100,77200,77100,583
|
|
20240528,142700,36756643000,77100,77100,77200,77100,898
|
|
20240528,142600,36687400300,77100,77200,77300,77100,4665
|
|
20240528,142500,36327284200,77100,77200,77200,77000,982
|
|
20240528,142400,36251558100,77100,77200,77200,77100,800
|
|
20240528,142300,36189865500,77100,77100,77200,77100,1420
|
|
20240528,142200,36080331900,77200,77100,77200,77100,775
|
|
20240528,142100,36020532400,77200,77200,77200,77100,790
|
|
20240528,142000,35959577000,77100,77200,77200,77100,900
|
|
20240528,141900,35890129500,77200,77200,77200,77000,240
|
|
20240528,141800,35871622300,77100,77100,77200,77000,1261
|
|
20240528,141700,35774425100,77100,77200,77200,77000,4262
|
|
20240528,141600,35445774800,77100,77100,77300,77100,1527
|
|
20240528,141500,35327945800,77100,77200,77200,77100,575
|
|
20240528,141400,35283563300,77100,77200,77300,77100,1344
|
|
20240528,141300,35179812900,77300,77200,77300,77200,1075
|
|
20240528,141200,35096814700,77200,77200,77300,77100,1008
|
|
20240528,141100,35019002600,77200,77100,77200,77100,933
|
|
20240528,141000,34947013400,77200,77200,77200,77100,617
|
|
20240528,140900,34899399000,77100,77300,77300,77100,2285
|
|
20240528,140800,34722999100,77300,77300,77300,77200,489
|
|
20240528,140700,34685224900,77200,77200,77300,77200,512
|
|
20240528,140600,34645667000,77300,77300,77300,77200,2180
|
|
20240528,140500,34477170800,77300,77200,77300,77200,713
|
|
20240528,140400,34422104100,77200,77200,77300,77200,351
|
|
20240528,140300,34394983000,77300,77100,77300,77000,12867
|
|
20240528,140200,33402064100,77100,77000,77100,77000,894
|
|
20240528,140100,33333219300,77000,77100,77100,77000,3323
|
|
20240528,140000,33077327700,77000,77100,77100,77000,975
|
|
20240528,135900,33002214500,77000,77100,77100,76900,3792
|
|
20240528,135800,32710248300,77100,77200,77200,77000,2384
|
|
20240528,135700,32526445100,77200,77200,77300,77100,773
|
|
20240528,135600,32466758600,77100,77200,77200,77100,1413
|
|
20240528,135500,32357733000,77100,77100,77200,77100,929
|
|
20240528,135400,32286057900,77200,77200,77200,77100,837
|
|
20240528,135300,32221457400,77200,77200,77200,77100,677
|
|
20240528,135200,32169210300,77100,77100,77200,77100,1852
|
|
20240528,135100,32026270400,77200,77200,77200,77100,372
|
|
20240528,135000,31997578000,77200,77200,77200,77000,1888
|
|
20240528,134900,31852016500,77200,77000,77200,77000,6852
|
|
20240528,134800,31323726400,77000,77100,77100,77000,1836
|
|
20240528,134700,31182237700,77000,77000,77100,76900,2441
|
|
20240528,134600,30994274200,76900,76800,77000,76800,312
|
|
20240528,134500,30970275200,76900,77000,77000,76800,1606
|
|
20240528,134400,30846754300,77000,77000,77000,76900,653
|
|
20240528,134300,30796513100,76900,77000,77000,76900,649
|
|
20240528,134200,30746575600,77000,76900,77000,76900,749
|
|
20240528,134100,30688956500,77000,76900,77000,76900,458
|
|
20240528,134000,30653716000,77000,77000,77000,76900,1141
|
|
20240528,133900,30565940700,77000,76900,77000,76900,539
|
|
20240528,133800,30524470900,76900,76900,77000,76900,370
|
|
20240528,133700,30495994700,76900,77000,77000,76900,608
|
|
20240528,133600,30449215800,76900,77000,77000,76900,295
|
|
20240528,133500,30426511900,77000,77000,77000,76900,306
|
|
20240528,133400,30402953500,76900,77000,77000,76900,549
|
|
20240528,133300,30360721800,76900,77100,77100,76900,390
|
|
20240528,133200,30330692700,77100,77100,77100,76900,966
|
|
20240528,133100,30256333700,77100,77000,77100,76900,3882
|
|
20240528,133000,29957355300,77000,76900,77100,76800,10210
|
|
20240528,132900,29171866600,76800,76900,76900,76800,581
|
|
20240528,132800,29127224300,76900,76800,76900,76800,173
|
|
20240528,132700,29113927900,76900,76900,76900,76800,589
|
|
20240528,132600,29068670500,76800,76900,76900,76800,419
|
|
20240528,132500,29036468800,76900,76800,76900,76800,409
|
|
20240528,132400,29005042900,76900,76900,76900,76800,502
|
|
20240528,132300,28966479200,76800,76700,76900,76700,3990
|
|
20240528,132200,28660005600,76700,76700,76800,76700,705
|
|
20240528,132100,28605904100,76800,76700,76800,76700,355
|
|
20240528,132000,28578670300,76700,76700,76800,76700,508
|
|
20240528,131900,28539699700,76700,76700,76800,76700,862
|
|
20240528,131800,28473573200,76700,76700,76800,76600,1449
|
|
20240528,131700,28362447400,76700,76700,76700,76600,127
|
|
20240528,131600,28352711000,76700,76600,76700,76600,393
|
|
20240528,131500,28322605800,76700,76700,76700,76600,1207
|
|
20240528,131400,28230122300,76600,76700,76800,76600,271
|
|
20240528,131300,28209336200,76700,76700,76800,76700,442
|
|
20240528,131200,28175432300,76700,76800,76800,76700,306
|
|
20240528,131100,28151950700,76700,76700,76800,76700,393
|
|
20240528,131000,28121804100,76800,76600,76800,76600,7626
|
|
20240528,130900,27536871800,76700,76700,76700,76600,690
|
|
20240528,130800,27483997000,76600,76600,76700,76600,232
|
|
20240528,130700,27466208800,76600,76700,76700,76600,130
|
|
20240528,130600,27456249200,76700,76600,76700,76500,373
|
|
20240528,130500,27427674100,76700,76600,76700,76500,210
|
|
20240528,130400,27411582300,76700,76500,76700,76500,3975
|
|
20240528,130300,27107131500,76500,76500,76600,76500,423
|
|
20240528,130200,27074767800,76600,76500,76600,76500,290
|
|
20240528,130100,27052578700,76500,76500,76600,76500,634
|
|
20240528,130000,27004064600,76500,76500,76600,76500,378
|
|
20240528,125900,26975146200,76400,76400,76600,76400,155
|
|
20240528,125800,26963285800,76500,76600,76600,76500,861
|
|
20240528,125700,26897411800,76500,76500,76600,76500,187
|
|
20240528,125600,26883102100,76600,76600,76600,76500,444
|
|
20240528,125500,26849128900,76600,76500,76600,76500,665
|
|
20240528,125400,26798253100,76500,76500,76600,76500,308
|
|
20240528,125300,26774677800,76500,76600,76600,76500,327
|
|
20240528,125200,26749661400,76500,76500,76600,76500,139
|
|
20240528,125100,26739021300,76600,76600,76600,76500,725
|
|
20240528,125000,26683523100,76600,76600,76600,76500,249
|
|
20240528,124900,26664458100,76500,76600,76600,76500,263
|
|
20240528,124800,26644322000,76600,76500,76600,76500,539
|
|
20240528,124700,26603085900,76600,76600,76600,76500,300
|
|
20240528,124600,26580127000,76600,76500,76600,76500,157
|
|
20240528,124500,26568106600,76500,76600,76600,76500,313
|
|
20240528,124400,26544157200,76500,76600,76600,76500,512
|
|
20240528,124300,26504976000,76500,76600,76600,76500,266
|
|
20240528,124200,26484625100,76500,76500,76600,76500,104
|
|
20240528,124100,26476665100,76600,76500,76600,76500,203
|
|
20240528,124000,26461127900,76500,76600,76600,76500,402
|
|
20240528,123900,26430360700,76500,76500,76600,76400,4104
|
|
20240528,123800,26116536000,76500,76400,76500,76400,366
|
|
20240528,123700,26088563100,76500,76500,76500,76400,656
|
|
20240528,123600,26038438400,76400,76400,76500,76400,189
|
|
20240528,123500,26023984800,76500,76500,76500,76400,467
|
|
20240528,123400,25988299800,76400,76400,76500,76400,186
|
|
20240528,123300,25974084700,76500,76500,76500,76400,517
|
|
20240528,123200,25934572500,76400,76300,76500,76300,580
|
|
20240528,123100,25890268500,76400,76300,76400,76300,826
|
|
20240528,123000,25827183700,76300,76400,76500,76300,339
|
|
20240528,122900,25801284900,76400,76400,76500,76400,257
|
|
20240528,122800,25781639300,76400,76400,76500,76400,724
|
|
20240528,122700,25726302300,76500,76400,76500,76400,280
|
|
20240528,122600,25704909100,76500,76400,76500,76400,423
|
|
20240528,122500,25672577400,76400,76500,76600,76400,637
|
|
20240528,122400,25623857200,76600,76600,76600,76500,160
|
|
20240528,122300,25611612300,76600,76500,76600,76400,406
|
|
20240528,122200,25580576200,76400,76500,76500,76400,472
|
|
20240528,122100,25544497300,76400,76500,76500,76400,1089
|
|
20240528,122000,25461215500,76500,76600,76600,76400,3634
|
|
20240528,121900,25183214900,76600,76500,76600,76500,220
|
|
20240528,121800,25166374300,76600,76600,76600,76500,185
|
|
20240528,121700,25152214400,76600,76600,76700,76500,486
|
|
20240528,121600,25114991600,76700,76700,76700,76500,500
|
|
20240528,121500,25076695300,76500,76600,76700,76500,2042
|
|
20240528,121400,24920295500,76600,76600,76700,76600,3063
|
|
20240528,121300,24685665100,76600,76500,76600,76500,347
|
|
20240528,121200,24659113800,76500,76500,76600,76500,491
|
|
20240528,121100,24621543500,76500,76600,76600,76500,201
|
|
20240528,121000,24606151900,76600,76500,76600,76500,310
|
|
20240528,120900,24582410100,76500,76600,76700,76500,759
|
|
20240528,120800,24524311900,76700,76600,76700,76600,941
|
|
20240528,120700,24452220300,76600,76600,76700,76600,478
|
|
20240528,120600,24415602600,76700,76500,76700,76500,1151
|
|
20240528,120500,24327432700,76500,76700,76700,76500,1468
|
|
20240528,120400,24214998200,76600,76700,76700,76600,329
|
|
20240528,120300,24189793400,76600,76600,76700,76500,1643
|
|
20240528,120200,24064027000,76600,76600,76600,76500,262
|
|
20240528,120100,24043962300,76600,76600,76700,76600,535
|
|
20240528,120000,24002962600,76600,76500,76700,76500,1334
|
|
20240528,115900,23900773500,76500,76600,76700,76500,346
|
|
20240528,115800,23874270600,76600,76500,76700,76500,2884
|
|
20240528,115700,23653239400,76500,76500,76600,76500,276
|
|
20240528,115600,23632121700,76500,76500,76600,76500,1066
|
|
20240528,115500,23550546600,76600,76500,76600,76400,1167
|
|
20240528,115400,23461260300,76500,76600,76600,76500,2109
|
|
20240528,115300,23299769800,76600,76600,76700,76600,149
|
|
20240528,115200,23288348100,76600,76700,76700,76600,286
|
|
20240528,115100,23266438100,76700,76600,76700,76500,5479
|
|
20240528,115000,22846733900,76500,76500,76600,76500,233
|
|
20240528,114900,22828899400,76500,76500,76600,76400,654
|
|
20240528,114800,22778849000,76500,76400,76500,76300,4699
|
|
20240528,114700,22419611500,76400,76300,76400,76300,321
|
|
20240528,114600,22395108900,76400,76300,76400,76300,422
|
|
20240528,114500,22362892300,76400,76300,76400,76200,623
|
|
20240528,114400,22315347900,76200,76300,76300,76200,1523
|
|
20240528,114300,22199146800,76300,76300,76400,76300,185
|
|
20240528,114200,22185023700,76300,76400,76400,76300,65
|
|
20240528,114100,22180063100,76400,76400,76400,76300,605
|
|
20240528,114000,22133888600,76300,76300,76400,76300,490
|
|
20240528,113900,22096477100,76400,76200,76400,76100,5137
|
|
20240528,113800,21704635000,76200,76200,76200,76100,323
|
|
20240528,113700,21680047700,76200,76100,76200,76100,182
|
|
20240528,113600,21666183400,76100,76100,76200,76100,433
|
|
20240528,113500,21633227600,76100,76200,76200,76100,174
|
|
20240528,113400,21619980300,76100,76100,76200,76100,256
|
|
20240528,113300,21600489300,76100,76100,76200,76100,563
|
|
20240528,113200,21557634000,76100,76100,76200,76100,230
|
|
20240528,113100,21540123700,76100,76100,76200,76100,431
|
|
20240528,113000,21507323700,76200,76100,76200,76100,307
|
|
20240528,112900,21483947100,76100,76100,76200,76100,318
|
|
20240528,112800,21459739000,76100,76100,76200,76100,4803
|
|
20240528,112700,21094126500,76100,76000,76100,76000,527
|
|
20240528,112600,21054043000,76100,76100,76200,76000,5014
|
|
20240528,112500,20672490600,76100,76100,76200,76100,432
|
|
20240528,112400,20639606300,76200,76200,76200,76100,309
|
|
20240528,112300,20616074300,76200,76200,76300,76100,1820
|
|
20240528,112200,20477390200,76300,76200,76300,76200,720
|
|
20240528,112100,20422518000,76300,76300,76400,76200,196
|
|
20240528,112000,20407566700,76300,76300,76400,76200,494
|
|
20240528,111900,20369870600,76300,76300,76400,76200,347
|
|
20240528,111800,20343399500,76300,76300,76400,76300,537
|
|
20240528,111700,20302419000,76300,76300,76400,76300,458
|
|
20240528,111600,20267456400,76400,76400,76400,76200,237
|
|
20240528,111500,20249382000,76200,76300,76400,76200,679
|
|
20240528,111400,20197579500,76300,76300,76400,76200,96
|
|
20240528,111300,20190257900,76300,76200,76400,76200,470
|
|
20240528,111200,20154432600,76400,76300,76400,76200,614
|
|
20240528,111100,20107599300,76300,76200,76400,76200,336
|
|
20240528,111000,20081983100,76200,76300,76400,76200,531
|
|
20240528,110900,20041468900,76400,76300,76400,76300,229
|
|
20240528,110800,20023981300,76300,76500,76500,76300,1730
|
|
20240528,110700,19891807800,76400,76600,76600,76400,760
|
|
20240528,110600,19833638500,76500,76500,76600,76500,144
|
|
20240528,110500,19822619700,76500,76500,76600,76400,1038
|
|
20240528,110400,19743206000,76600,76600,76600,76500,210
|
|
20240528,110300,19727134600,76500,76500,76600,76500,150
|
|
20240528,110200,19715650600,76500,76500,76700,76500,6976
|
|
20240528,110100,19181521700,76400,76500,76500,76400,822
|
|
20240528,110000,19118659600,76400,76400,76500,76400,291
|
|
20240528,105900,19096421500,76500,76300,76500,76200,3859
|
|
20240528,105800,18801772000,76300,76200,76300,76200,898
|
|
20240528,105700,18733336300,76300,76200,76300,76100,391
|
|
20240528,105600,18703557800,76200,76200,76300,76100,522
|
|
20240528,105500,18663783200,76200,76100,76200,76100,512
|
|
20240528,105400,18624793000,76200,76100,76300,76100,2358
|
|
20240528,105300,18445075500,76200,76200,76200,76100,154
|
|
20240528,105200,18433345100,76200,76200,76300,76200,882
|
|
20240528,105100,18366133100,76200,76300,76300,76200,522
|
|
20240528,105000,18326346700,76200,76200,76300,76200,1095
|
|
20240528,104900,18242894700,76200,76200,76500,76200,5689
|
|
20240528,104800,17808561400,76200,76100,76300,76100,4688
|
|
20240528,104700,17451200200,76200,76200,76200,76100,358
|
|
20240528,104600,17423948800,76200,76100,76200,76100,1625
|
|
20240528,104500,17300139000,76200,76200,76200,76100,210
|
|
20240528,104400,17284153600,76200,76200,76200,76100,465
|
|
20240528,104300,17248747000,76200,76200,76200,76100,250
|
|
20240528,104200,17229716200,76200,76200,76200,76100,356
|
|
20240528,104100,17202615600,76200,76100,76200,76000,2362
|
|
20240528,104000,17022809400,76100,76000,76100,76000,225
|
|
20240528,103900,17005697800,76000,76100,76100,76000,467
|
|
20240528,103800,16970189800,76100,76100,76200,76000,119
|
|
20240528,103700,16961134600,76100,76000,76200,76000,312
|
|
20240528,103600,16937404700,76100,76100,76200,76000,234
|
|
20240528,103500,16919599500,76200,76100,76200,76100,184
|
|
20240528,103400,16905583100,76100,76100,76200,76000,359
|
|
20240528,103300,16878257800,76200,76200,76200,76100,284
|
|
20240528,103200,16856641600,76100,76100,76100,76000,1094
|
|
20240528,103100,16773435500,76100,76200,76200,76000,1306
|
|
20240528,103000,16674047200,76100,76200,76200,76100,134
|
|
20240528,102900,16663840700,76200,76100,76200,76100,381
|
|
20240528,102800,16634843700,76100,76100,76200,76100,72
|
|
20240528,102700,16629360600,76200,76100,76200,76100,184
|
|
20240528,102600,16615345400,76200,76200,76200,76100,242
|
|
20240528,102500,16596925000,76200,76200,76200,76100,289
|
|
20240528,102400,16574929800,76200,76200,76200,76100,228
|
|
20240528,102300,16557575200,76200,76200,76200,76100,242
|
|
20240528,102200,16539140300,76100,76300,76300,76100,691
|
|
20240528,102100,16486545400,76200,76300,76300,76200,293
|
|
20240528,102000,16464213600,76300,76300,76300,76200,160
|
|
20240528,101900,16452015000,76200,76300,76300,76200,141
|
|
20240528,101800,16441258200,76200,76200,76300,76100,2397
|
|
20240528,101700,16258614800,76200,76200,76200,76100,278
|
|
20240528,101600,16237432200,76200,76100,76200,76100,344
|
|
20240528,101500,16211243700,76100,76100,76200,76100,344
|
|
20240528,101400,16185053100,76200,76100,76200,76100,172
|
|
20240528,101300,16171958600,76100,76200,76200,76100,373
|
|
20240528,101200,16143559600,76200,76100,76200,76100,167
|
|
20240528,101100,16130843300,76200,76200,76200,76100,635
|
|
20240528,101000,16082507000,76200,76200,76200,76100,53
|
|
20240528,100900,16078469600,76100,76200,76200,76100,611
|
|
20240528,100800,16031962500,76200,76200,76200,76100,326
|
|
20240528,100700,16007151200,76100,76200,76200,76100,205
|
|
20240528,100600,15991544200,76200,76200,76200,76100,410
|
|
20240528,100500,15960334800,76200,76200,76200,76100,106
|
|
20240528,100400,15952259700,76200,76100,76200,76000,1414
|
|
20240528,100300,15844648100,76000,76100,76100,76000,356
|
|
20240528,100200,15817580100,76100,76100,76100,76000,124
|
|
20240528,100100,15808145300,76100,76100,76100,76000,206
|
|
20240528,100000,15792479100,76100,76100,76200,76000,1108
|
|
20240528,095900,15708088100,76100,76100,76200,76000,1483
|
|
20240528,095800,15595243900,76100,76100,76100,76000,770
|
|
20240528,095700,15536683200,76100,76100,76200,76000,926
|
|
20240528,095600,15466230400,76100,76200,76300,76100,628
|
|
20240528,095500,15418378900,76100,76200,76300,76100,1068
|
|
20240528,095400,15337014100,76200,76300,76400,76200,584
|
|
20240528,095300,15292473000,76300,76200,76400,76100,1171
|
|
20240528,095200,15203204600,76300,76000,76300,76000,5188
|
|
20240528,095100,14807926200,76100,76000,76100,76000,535
|
|
20240528,095000,14767238100,76100,76100,76200,76000,830
|
|
20240528,094900,14704071600,76100,76100,76200,76000,1130
|
|
20240528,094800,14618067400,76100,76200,76300,76100,1782
|
|
20240528,094700,14482297600,76300,76300,76300,76200,370
|
|
20240528,094600,14454097700,76200,76200,76200,76100,1024
|
|
20240528,094500,14376120300,76100,76300,76500,76100,10003
|
|
20240528,094400,13612504100,76300,76400,76400,76200,2482
|
|
20240528,094300,13423127500,76300,76500,76500,76300,2603
|
|
20240528,094200,13224170100,76500,76500,76500,76400,1978
|
|
20240528,094100,13073011800,76400,76400,76600,76400,2011
|
|
20240528,094000,12919168400,76400,76500,76500,76400,1091
|
|
20240528,093900,12835737600,76500,76400,76700,76300,6877
|
|
20240528,093800,12309404900,76400,76400,76400,76300,1704
|
|
20240528,093700,12179233500,76400,76300,76400,76200,3658
|
|
20240528,093600,11900083600,76200,76100,76300,76100,917
|
|
20240528,093500,11830153700,76200,76100,76200,76100,840
|
|
20240528,093400,11766175200,76200,76200,76300,76100,2673
|
|
20240528,093300,11562457000,76200,76000,76300,76000,3864
|
|
20240528,093200,11268136900,76100,76200,76200,76000,1220
|
|
20240528,093100,11175313200,76100,76000,76200,76000,1478
|
|
20240528,093000,11062827300,76000,75900,76200,75900,4134
|
|
20240528,092900,10748398500,75900,75800,76000,75800,862
|
|
20240528,092800,10682946700,75800,76000,76000,75800,1407
|
|
20240528,092700,10576099600,76000,75700,76000,75700,7182
|
|
20240528,092600,10031336800,75700,75700,75800,75700,2208
|
|
20240528,092500,9864153100,75700,75700,75700,75600,1363
|
|
20240528,092400,9761032100,75600,75700,75800,75600,11926
|
|
20240528,092300,8858335700,75800,75800,75800,75700,608
|
|
20240528,092200,8812284100,75800,75800,75900,75800,2740
|
|
20240528,092100,8604580900,75800,76000,76000,75800,1042
|
|
20240528,092000,8525532600,76000,76000,76000,75900,556
|
|
20240528,091900,8483320300,76000,75900,76000,75800,680
|
|
20240528,091800,8431699400,75900,75900,76000,75800,3115
|
|
20240528,091700,8195307000,76000,76000,76100,75900,2722
|
|
20240528,091600,7988433000,76000,75700,76000,75700,4928
|
|
20240528,091500,7614361300,75800,75800,75900,75700,3490
|
|
20240528,091400,7349679600,75900,75800,75900,75800,1401
|
|
20240528,091300,7243464800,75800,76000,76000,75700,10611
|
|
20240528,091200,6439033400,76000,75900,76100,75900,3028
|
|
20240528,091100,6208910200,76000,76000,76000,75900,556
|
|
20240528,091000,6166693300,76000,76000,76000,75900,1045
|
|
20240528,090900,6087289300,75900,76200,76200,75900,3090
|
|
20240528,090800,5852474000,76200,76200,76400,76100,4824
|
|
20240528,090700,5484679800,76200,75900,76200,75800,6121
|
|
20240528,090600,5018842100,75900,76000,76100,75900,3028
|
|
20240528,090500,4788968900,76000,76100,76200,75900,5717
|
|
20240528,090400,4354456000,76000,76200,76200,76000,2827
|
|
20240528,090300,4139308700,76200,76300,76400,76100,2807
|
|
20240528,090200,3925271600,76400,76400,76600,76300,3913
|
|
20240528,090100,3626527500,76400,76200,76600,76000,23459
|
|
20240528,090000,1837971300,76300,75800,76700,75800,24191
|