589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184600,1453668918500,78400,78400,78400,78400,960189
|
|
20240513,184500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,184400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,184300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,184200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,184100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,184000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,183900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,183800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,183700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,183600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,183500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,183400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,183300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,183200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,183100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,183000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,182900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,182800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,182700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,182600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,182500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,182400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,182300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,182200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,182100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,182000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,181900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,181800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,181700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,181600,1453668918500,78400,78400,78400,78400,960189
|
|
20240513,181500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,181400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,181300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,181200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,181100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,181000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,180900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,180800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,180700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,180600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,180500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,180400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,180300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,180200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,180100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,180000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,175900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,175800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,175700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,175600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,175500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,175400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,175300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,175200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,175100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,175000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,174900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,174800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,174700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,174600,1453668918500,78400,78400,78400,78400,960189
|
|
20240513,174500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,174400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,174300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,174200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,174100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,174000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,173900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,173800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,173700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,173600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,173500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,173400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,173300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,173200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,173100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,173000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,172900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,172800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,172700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,172600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,172500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,172400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,172300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,172200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,172100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,172000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,171900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,171800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,171700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,171600,1453668918500,78400,78400,78400,78400,960189
|
|
20240513,171500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,171400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,171300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,171200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,171100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,171000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,170900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,170800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,170700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,170600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,170500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,170400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,170300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,170200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,170100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,170000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,165900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,165800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,165700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,165600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,165500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,165400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,165300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,165200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,165100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,165000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,164900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,164800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,164700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,164600,1453668918500,78400,78400,78400,78400,960189
|
|
20240513,164500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,164400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,164300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,164200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,164100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,164000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,163900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,163800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,163700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,163600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,163500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,163400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,163300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,163200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,163100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,163000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,162900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,162800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,162700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,162600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,162500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,162400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,162300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,162200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,162100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,162000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,161900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,161800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,161700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,161600,1453668918500,78400,78400,78400,78400,960189
|
|
20240513,161500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,161400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,161300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,161200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,161100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,161000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,160900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,160800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,160700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,160600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,160500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,160400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,160300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,160200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,160100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,160000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,155900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,155800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,155700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,155600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,155500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,155400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,155300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,155200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,155100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,155000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,154900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,154800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,154700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,154600,1453668918500,78400,78400,78400,78400,960189
|
|
20240513,154500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,154400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,154300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,154200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,154100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,154000,1453668918500,78400,78400,78400,78400,0
|
|
20240513,153900,1453668918500,78400,78400,78400,78400,0
|
|
20240513,153800,1453668918500,78400,78400,78400,78400,0
|
|
20240513,153700,1453668918500,78400,78400,78400,78400,0
|
|
20240513,153600,1453668918500,78400,78400,78400,78400,0
|
|
20240513,153500,1453668918500,78400,78400,78400,78400,0
|
|
20240513,153400,1453668918500,78400,78400,78400,78400,0
|
|
20240513,153300,1453668918500,78400,78400,78400,78400,0
|
|
20240513,153200,1453668918500,78400,78400,78400,78400,0
|
|
20240513,153100,1453668918500,78400,78400,78400,78400,0
|
|
20240513,153000,1453668918500,78400,78400,78400,78400,960189
|
|
20240513,152900,1378390100900,78000,78000,78000,78000,0
|
|
20240513,152800,1378390100900,78000,78000,78000,78000,0
|
|
20240513,152700,1378390100900,78000,78000,78000,78000,0
|
|
20240513,152600,1378390100900,78000,78000,78000,78000,0
|
|
20240513,152500,1378390100900,78000,78000,78000,78000,0
|
|
20240513,152400,1378390100900,78000,78000,78000,78000,0
|
|
20240513,152300,1378390100900,78000,78000,78000,78000,0
|
|
20240513,152200,1378390100900,78000,78000,78000,78000,0
|
|
20240513,152100,1378390100900,78000,78000,78000,78000,0
|
|
20240513,152000,1378390100900,78000,78000,78000,78000,0
|
|
20240513,151900,1378390100900,78000,77900,78000,77900,77753
|
|
20240513,151800,1372331958000,78000,77900,78000,77900,42353
|
|
20240513,151700,1369031559100,77900,78000,78000,77900,52209
|
|
20240513,151600,1364963442300,77900,77900,78000,77900,31427
|
|
20240513,151500,1362513929900,77900,78000,78000,77900,39684
|
|
20240513,151400,1359422029600,77900,78000,78000,77900,35925
|
|
20240513,151300,1356622645900,77900,78000,78000,77900,48193
|
|
20240513,151200,1352867976500,77900,78000,78000,77900,34753
|
|
20240513,151100,1350160381800,77900,78000,78000,77900,22419
|
|
20240513,151000,1348413492900,77900,78000,78000,77900,27235
|
|
20240513,150900,1346291486100,78000,78000,78000,77900,41839
|
|
20240513,150800,1343031028000,78000,78000,78000,77900,16471
|
|
20240513,150700,1341747547300,78000,78000,78000,77900,15244
|
|
20240513,150600,1340559449400,77900,77900,78000,77900,11768
|
|
20240513,150500,1339642354600,78000,77900,78000,77900,14036
|
|
20240513,150400,1338548596700,78000,77900,78000,77900,16554
|
|
20240513,150300,1337258727900,78000,77900,78000,77900,14064
|
|
20240513,150200,1336162878700,77900,77900,78000,77800,67363
|
|
20240513,150100,1330915091800,77800,77800,77900,77800,71361
|
|
20240513,150000,1325357126400,77900,77800,77900,77700,236084
|
|
20240513,145900,1306989993500,77800,77800,77900,77800,18696
|
|
20240513,145800,1305534882600,77800,77800,77900,77800,26049
|
|
20240513,145700,1303507821500,77800,77900,77900,77800,15149
|
|
20240513,145600,1302328662100,77800,77900,77900,77800,21907
|
|
20240513,145500,1300623923500,77800,77800,77900,77800,13488
|
|
20240513,145400,1299574111800,77800,77900,77900,77800,11675
|
|
20240513,145300,1298665576600,77800,77800,77900,77800,14543
|
|
20240513,145200,1297533218900,77900,77800,77900,77800,11932
|
|
20240513,145100,1296604388900,77900,77900,77900,77800,12393
|
|
20240513,145000,1295639572700,77900,77800,77900,77800,11995
|
|
20240513,144900,1294705833100,77800,78000,78000,77800,61491
|
|
20240513,144800,1289915856500,77900,77800,78000,77800,87206
|
|
20240513,144700,1283122621600,77900,78000,78000,77800,59010
|
|
20240513,144600,1278526317600,77900,77900,78000,77800,125131
|
|
20240513,144500,1268778667500,77900,77800,77900,77800,9661
|
|
20240513,144400,1268026801300,77900,77900,77900,77800,10303
|
|
20240513,144300,1267225051100,77800,77900,77900,77800,20799
|
|
20240513,144200,1265606407600,77900,77800,77900,77800,11976
|
|
20240513,144100,1264674221100,77800,77900,77900,77800,8165
|
|
20240513,144000,1264038766700,77900,77800,77900,77800,9584
|
|
20240513,143900,1263292844300,77800,77900,77900,77800,10400
|
|
20240513,143800,1262483263600,77800,78000,78000,77800,104722
|
|
20240513,143700,1254325745100,77900,77900,78000,77900,16873
|
|
20240513,143600,1253010941600,78000,77900,78000,77900,9844
|
|
20240513,143500,1252243710400,77900,77900,78000,77900,8894
|
|
20240513,143400,1251550551400,78000,77900,78000,77900,11305
|
|
20240513,143300,1250669385000,77900,77900,78000,77900,7292
|
|
20240513,143200,1250101102700,77900,77800,78000,77800,36725
|
|
20240513,143100,1247240698400,77800,77800,77900,77800,10180
|
|
20240513,143000,1246448280100,77800,77800,78000,77800,115158
|
|
20240513,142900,1237477673800,77800,77900,77900,77800,14056
|
|
20240513,142800,1236383618000,77800,77900,78000,77800,79450
|
|
20240513,142700,1230194572800,77900,78000,78000,77900,11460
|
|
20240513,142600,1229301377200,77900,77900,78000,77900,8765
|
|
20240513,142500,1228618296500,77900,77900,78000,77900,8560
|
|
20240513,142400,1227951185500,77900,78000,78100,77900,93161
|
|
20240513,142300,1220685185400,78000,78000,78100,78000,11887
|
|
20240513,142200,1219757580700,78100,78100,78100,78000,12636
|
|
20240513,142100,1218771264100,78000,78000,78100,78000,26938
|
|
20240513,142000,1216667939500,78000,78000,78100,78000,9010
|
|
20240513,141900,1215964915800,78100,78000,78100,77900,23165
|
|
20240513,141800,1214157735600,78000,77900,78100,77900,122764
|
|
20240513,141700,1204582637700,78000,77900,78000,77900,11012
|
|
20240513,141600,1203724163000,77900,77900,78000,77800,49510
|
|
20240513,141500,1199866723600,77900,77900,77900,77800,14387
|
|
20240513,141400,1198746863600,77900,78000,78000,77800,21814
|
|
20240513,141300,1197047631300,78000,77800,78000,77800,98413
|
|
20240513,141200,1189381611200,77900,77800,77900,77800,8225
|
|
20240513,141100,1188741578300,77800,77800,77900,77800,11015
|
|
20240513,141000,1187884382000,77800,77700,77900,77700,36951
|
|
20240513,140900,1185009688800,77800,77900,77900,77700,79425
|
|
20240513,140800,1178830337600,77900,77900,77900,77800,18873
|
|
20240513,140700,1177360672400,77900,77600,78000,77600,276490
|
|
20240513,140600,1155852619000,77600,77600,77700,77600,53882
|
|
20240513,140500,1151667196900,77600,77600,77700,77600,16381
|
|
20240513,140400,1150395685200,77700,77600,77700,77600,13653
|
|
20240513,140300,1149335714900,77700,77600,77700,77600,16350
|
|
20240513,140200,1148066384000,77700,77700,77700,77600,13725
|
|
20240513,140100,1147000954100,77700,77600,77700,77600,17097
|
|
20240513,140000,1145673278100,77700,77700,77700,77600,9364
|
|
20240513,135900,1144946312200,77700,77700,77800,77600,260141
|
|
20240513,135800,1124734015200,77700,77800,77800,77700,17513
|
|
20240513,135700,1123372470000,77700,77800,77800,77700,17930
|
|
20240513,135600,1121978875700,77800,77700,77800,77700,15613
|
|
20240513,135500,1120765316100,77700,77800,77800,77700,41710
|
|
20240513,135400,1117524054100,77700,77800,77800,77700,15288
|
|
20240513,135300,1116335913100,77800,77700,77800,77700,11585
|
|
20240513,135200,1115435545600,77800,77700,77800,77700,11148
|
|
20240513,135100,1114569002600,77800,77700,77800,77700,15114
|
|
20240513,135000,1113394151300,77700,77700,77800,77700,12347
|
|
20240513,134900,1112434480500,77700,77800,77800,77700,13245
|
|
20240513,134800,1111405059100,77800,77700,77800,77700,14413
|
|
20240513,134700,1110284614300,77700,77700,77800,77700,13874
|
|
20240513,134600,1109206109900,77700,77700,77800,77700,12020
|
|
20240513,134500,1108271883800,77700,77700,77800,77700,10633
|
|
20240513,134400,1107445433200,77700,77800,77800,77700,22366
|
|
20240513,134300,1105706365700,77800,77800,77800,77700,27418
|
|
20240513,134200,1103575585700,77800,77700,77800,77700,12156
|
|
20240513,134100,1102630817800,77800,77800,77800,77700,12231
|
|
20240513,134000,1101680137700,77800,77700,77800,77700,9855
|
|
20240513,133900,1100914198000,77700,77700,77800,77700,16650
|
|
20240513,133800,1099619710400,77700,77700,77800,77700,12268
|
|
20240513,133700,1098666250200,77800,77800,77800,77700,12084
|
|
20240513,133600,1097726866800,77800,77700,77800,77700,10969
|
|
20240513,133500,1096874213700,77700,77700,77800,77700,21281
|
|
20240513,133400,1095219941300,77800,77700,77800,77700,9019
|
|
20240513,133300,1094518991500,77700,77700,77800,77700,15777
|
|
20240513,133200,1093292769000,77800,77700,77800,77700,10330
|
|
20240513,133100,1092489792400,77800,77700,77800,77700,9953
|
|
20240513,133000,1091716223700,77700,77800,77800,77700,11062
|
|
20240513,132900,1090856508800,77800,77700,77800,77700,14509
|
|
20240513,132800,1089728907600,77800,77700,77800,77700,9752
|
|
20240513,132700,1088970920500,77700,77700,77800,77700,14113
|
|
20240513,132600,1087874074200,77700,77700,77800,77700,10760
|
|
20240513,132500,1087037828900,77700,77700,77800,77700,32970
|
|
20240513,132400,1084475933900,77700,77800,77800,77700,9508
|
|
20240513,132300,1083737103800,77800,77800,77800,77700,14450
|
|
20240513,132200,1082614231300,77700,77700,77800,77600,164218
|
|
20240513,132100,1069854478500,77700,77700,77800,77700,11072
|
|
20240513,132000,1068994083300,77800,77800,77800,77700,9143
|
|
20240513,131900,1068283416500,77800,77700,77800,77700,7953
|
|
20240513,131800,1067665204400,77800,77700,77800,77700,8688
|
|
20240513,131700,1066990041700,77800,77800,77800,77700,16615
|
|
20240513,131600,1065698879000,77700,77700,77800,77700,13417
|
|
20240513,131500,1064655746000,77800,77700,77800,77700,7867
|
|
20240513,131400,1064044334100,77700,77700,77800,77700,8729
|
|
20240513,131300,1063365873000,77800,77700,77800,77600,102188
|
|
20240513,131200,1055426323600,77700,77800,77800,77600,121091
|
|
20240513,131100,1046017608800,77800,77700,77800,77700,15430
|
|
20240513,131000,1044818432000,77800,77700,77800,77700,10321
|
|
20240513,130900,1044016234800,77700,77700,77800,77700,15925
|
|
20240513,130800,1042778459900,77800,77800,77800,77700,9951
|
|
20240513,130700,1042005020700,77700,77700,77800,77700,8008
|
|
20240513,130600,1041382615800,77700,77700,77800,77700,9611
|
|
20240513,130500,1040635558200,77700,77700,77800,77700,13200
|
|
20240513,130400,1039609403800,77800,77800,77800,77700,16788
|
|
20240513,130300,1038303862900,77700,77800,77800,77700,15629
|
|
20240513,130200,1037088744900,77800,77700,77800,77700,8212
|
|
20240513,130100,1036450414900,77800,77700,77800,77700,9054
|
|
20240513,130000,1035746665700,77800,77700,77800,77700,13230
|
|
20240513,125900,1034718472600,77800,77800,77800,77700,9966
|
|
20240513,125800,1033943948200,77800,77800,77800,77700,12602
|
|
20240513,125700,1032964464500,77700,77800,77800,77700,10653
|
|
20240513,125600,1032136427300,77800,77700,77800,77700,8174
|
|
20240513,125500,1031501086300,77700,77700,77800,77700,9562
|
|
20240513,125400,1030757933500,77700,77700,77800,77700,11342
|
|
20240513,125300,1029876409100,77700,77700,77800,77700,9905
|
|
20240513,125200,1029106562600,77800,77700,77800,77700,8038
|
|
20240513,125100,1028481703200,77800,77700,77800,77700,11328
|
|
20240513,125000,1027601165200,77700,77700,77800,77700,10690
|
|
20240513,124900,1026770373500,77700,77700,77800,77700,35553
|
|
20240513,124800,1024007740600,77700,77700,77800,77700,26980
|
|
20240513,124700,1021911237100,77700,77700,77800,77700,10319
|
|
20240513,124600,1021109357600,77700,77700,77800,77700,9269
|
|
20240513,124500,1020389017400,77700,77700,77800,77700,11926
|
|
20240513,124400,1019462272200,77700,77700,77800,77700,19726
|
|
20240513,124300,1017929441800,77700,77700,77800,77700,15605
|
|
20240513,124200,1016716693400,77800,77700,77800,77700,14473
|
|
20240513,124100,1015591907100,77800,77800,77800,77700,37377
|
|
20240513,124000,1012687571700,77700,77700,77800,77700,13181
|
|
20240513,123900,1011663148300,77800,77800,77800,77700,11733
|
|
20240513,123800,1010751214800,77700,77700,77800,77700,12340
|
|
20240513,123700,1009792131400,77700,77800,77800,77700,10254
|
|
20240513,123600,1008995192500,77800,77700,77800,77700,8533
|
|
20240513,123500,1008331966100,77700,77700,77800,77700,10543
|
|
20240513,123400,1007512584900,77800,77700,77800,77700,7597
|
|
20240513,123300,1006922073800,77800,77700,77800,77700,9969
|
|
20240513,123200,1006147212800,77700,77700,77800,77700,113594
|
|
20240513,123100,997320848300,77700,77700,77800,77700,14444
|
|
20240513,123000,996198158300,77800,77700,77800,77700,7624
|
|
20240513,122900,995605514000,77700,77800,77800,77700,8209
|
|
20240513,122800,994967413700,77800,77800,77900,77700,46340
|
|
20240513,122700,991362064200,77900,77800,77900,77800,9756
|
|
20240513,122600,990602815100,77900,77800,77900,77700,71710
|
|
20240513,122500,985024175800,77800,77800,77800,77700,22533
|
|
20240513,122400,983271596100,77800,77800,77800,77700,51501
|
|
20240513,122300,979265366800,77800,77800,77800,77700,10894
|
|
20240513,122200,978418419800,77700,77800,77800,77700,10687
|
|
20240513,122100,977587563000,77700,77700,77800,77600,125338
|
|
20240513,122000,967848845000,77700,77700,77700,77600,16240
|
|
20240513,121900,966587970200,77700,77600,77700,77600,13480
|
|
20240513,121800,965541273700,77600,77700,77700,77600,9632
|
|
20240513,121700,964793503900,77700,77600,77700,77600,15103
|
|
20240513,121600,963620814800,77700,77700,77700,77600,9998
|
|
20240513,121500,962844759500,77600,77700,77700,77600,16640
|
|
20240513,121400,961552822300,77700,77700,77700,77600,23454
|
|
20240513,121300,959731995800,77700,77600,77700,77600,12579
|
|
20240513,121200,958755275800,77700,77700,77700,77600,11330
|
|
20240513,121100,957875715000,77700,77600,77700,77600,16249
|
|
20240513,121000,956614460200,77600,77700,77700,77600,12312
|
|
20240513,120900,955658551700,77700,77700,77700,77600,28655
|
|
20240513,120800,953432924300,77600,77700,77700,77600,13334
|
|
20240513,120700,952397830000,77700,77600,77700,77600,10421
|
|
20240513,120600,951588929700,77700,77700,77700,77600,15524
|
|
20240513,120500,950383882600,77600,77600,77700,77600,13098
|
|
20240513,120400,949367139300,77700,77700,77700,77600,15355
|
|
20240513,120300,948175022100,77600,77600,77700,77600,34793
|
|
20240513,120200,945474806800,77600,77600,77700,77600,15462
|
|
20240513,120100,944274752200,77700,77600,77700,77600,12803
|
|
20240513,120000,943280861800,77600,77800,77800,77600,146146
|
|
20240513,115900,931925332500,77700,77700,77800,77700,12401
|
|
20240513,115800,930961615900,77800,77800,77800,77700,19033
|
|
20240513,115700,929482589100,77800,77700,77800,77700,12543
|
|
20240513,115600,928507623500,77800,77700,77800,77700,8734
|
|
20240513,115500,927828786000,77700,77700,77800,77700,55082
|
|
20240513,115400,923548653700,77700,77800,77800,77700,190291
|
|
20240513,115300,908762897100,77800,77700,77800,77700,14336
|
|
20240513,115200,907648612900,77800,77800,77800,77700,26001
|
|
20240513,115100,905626839400,77800,77800,77800,77700,17705
|
|
20240513,115000,904249941200,77700,77800,77900,77700,110242
|
|
20240513,114900,895673134400,77800,77800,77900,77800,12917
|
|
20240513,114800,894667741500,77800,77800,77900,77800,10676
|
|
20240513,114700,893837011900,77800,77800,77900,77800,12263
|
|
20240513,114600,892882756400,77800,77800,77900,77800,10148
|
|
20240513,114500,892092961900,77900,77800,77900,77800,35266
|
|
20240513,114400,889348939100,77900,77800,77900,77800,17829
|
|
20240513,114300,887961727000,77800,77900,77900,77800,12796
|
|
20240513,114200,886966000500,77800,77800,77900,77800,22015
|
|
20240513,114100,885252431300,77900,77800,77900,77800,15210
|
|
20240513,114000,884068346300,77900,77900,77900,77800,10608
|
|
20240513,113900,883242793300,77800,77800,77900,77800,10014
|
|
20240513,113800,882463356900,77800,77900,77900,77800,30779
|
|
20240513,113700,880067528500,77900,77800,77900,77800,24198
|
|
20240513,113600,878183155000,77800,77800,77900,77800,16507
|
|
20240513,113500,876898413400,77800,77900,77900,77800,14487
|
|
20240513,113400,875770689400,77900,77800,77900,77800,9539
|
|
20240513,113300,875028214800,77900,77900,77900,77800,7569
|
|
20240513,113200,874438967000,77800,77800,77900,77800,15055
|
|
20240513,113100,873266809600,77900,77900,77900,77800,8818
|
|
20240513,113000,872580413000,77900,77900,77900,77800,13881
|
|
20240513,112900,871500169500,77900,77900,77900,77800,10475
|
|
20240513,112800,870684976700,77800,77900,77900,77800,8566
|
|
20240513,112700,870018118200,77900,77900,77900,77800,17045
|
|
20240513,112600,868690905800,77900,77900,78000,77800,113136
|
|
20240513,112500,859877893300,77900,77800,77900,77700,121752
|
|
20240513,112400,850405613000,77800,77700,77800,77700,25954
|
|
20240513,112300,848386964900,77700,77800,77800,77700,10222
|
|
20240513,112200,847592113400,77800,77700,77800,77700,24779
|
|
20240513,112100,845666210200,77800,77800,77800,77700,49781
|
|
20240513,112000,841793763800,77800,77700,77800,77700,21578
|
|
20240513,111900,840115710100,77800,77800,77800,77700,24627
|
|
20240513,111800,838200320800,77700,77800,77800,77700,15385
|
|
20240513,111700,837004022100,77800,77700,77800,77700,17624
|
|
20240513,111600,835633352900,77800,77700,77800,77700,14769
|
|
20240513,111500,834484797000,77800,77800,77900,77700,34119
|
|
20240513,111400,831830820500,77800,77800,77900,77700,110980
|
|
20240513,111300,823196699400,77800,77700,77800,77700,36506
|
|
20240513,111200,820357666600,77700,77800,77800,77700,11635
|
|
20240513,111100,819453183600,77800,77900,77900,77700,50856
|
|
20240513,111000,815497639000,77800,77700,77900,77700,137080
|
|
20240513,110900,804833643000,77800,77800,77800,77700,11770
|
|
20240513,110800,803918435300,77800,77800,77800,77700,21976
|
|
20240513,110700,802210394400,77700,77700,77800,77700,9970
|
|
20240513,110600,801435231600,77800,77700,77800,77700,16711
|
|
20240513,110500,800136248900,77800,77800,77800,77700,23528
|
|
20240513,110400,798307138400,77800,77700,77800,77700,18695
|
|
20240513,110300,796853729700,77800,77800,77800,77700,19050
|
|
20240513,110200,795372500300,77800,77800,77900,77700,129242
|
|
20240513,110100,785317912400,77900,77800,77900,77800,16462
|
|
20240513,110000,784036423000,77800,77800,77900,77800,35194
|
|
20240513,105900,781295409400,77800,77800,77900,77800,18991
|
|
20240513,105800,779817436400,77900,77800,77900,77800,14919
|
|
20240513,105700,778656088300,77900,77800,77900,77700,88965
|
|
20240513,105600,771735123300,77700,77600,77800,77600,166078
|
|
20240513,105500,758830773500,77700,77700,77700,77600,30186
|
|
20240513,105400,756486899300,77700,77700,77700,77600,25373
|
|
20240513,105300,754517133000,77600,77700,77800,77600,206875
|
|
20240513,105200,738442893200,77700,77800,77800,77700,15783
|
|
20240513,105100,737216056600,77800,77700,77800,77700,43299
|
|
20240513,105000,733851275100,77800,77700,77800,77700,69850
|
|
20240513,104900,728423306800,77800,77700,77800,77700,28431
|
|
20240513,104800,726213644600,77700,77700,77800,77700,71526
|
|
20240513,104700,720655134600,77800,77700,77800,77700,22952
|
|
20240513,104600,718870939800,77800,77800,77900,77700,274246
|
|
20240513,104500,697534884300,77900,78000,78000,77800,344959
|
|
20240513,104400,670651844700,78000,78000,78100,78000,247300
|
|
20240513,104300,651361856000,78100,78000,78100,78000,27020
|
|
20240513,104200,649253552600,78000,78000,78100,78000,15160
|
|
20240513,104100,648070300000,78100,78100,78100,78000,18022
|
|
20240513,104000,646664177300,78100,78000,78100,78000,18196
|
|
20240513,103900,645244272200,78100,78000,78100,78000,19879
|
|
20240513,103800,643692734000,78100,78100,78200,78000,104149
|
|
20240513,103700,635558914200,78200,78100,78200,78000,61524
|
|
20240513,103600,630754445400,78100,78200,78200,78000,105793
|
|
20240513,103500,622491388400,78200,78100,78200,78000,194081
|
|
20240513,103400,607326448900,78000,78100,78100,78000,20982
|
|
20240513,103300,605688990900,78100,78000,78100,78000,22747
|
|
20240513,103200,603913932400,78000,78000,78100,78000,32813
|
|
20240513,103100,601352593700,78000,78200,78200,78000,64087
|
|
20240513,103000,596348052500,78100,78100,78200,78000,145727
|
|
20240513,102900,584970273300,78100,78100,78200,78000,276388
|
|
20240513,102800,563385462200,78200,78200,78200,78100,48941
|
|
20240513,102700,559562603100,78100,78300,78300,78100,165528
|
|
20240513,102600,546618837200,78200,78200,78300,78200,51147
|
|
20240513,102500,542618816800,78200,78300,78400,78200,183049
|
|
20240513,102400,528288018600,78300,78300,78400,78300,34938
|
|
20240513,102300,525552170000,78400,78400,78400,78300,66780
|
|
20240513,102200,520323088200,78300,78500,78600,78300,332689
|
|
20240513,102100,494227570700,78500,78500,78600,78500,54451
|
|
20240513,102000,489952980400,78600,78500,78600,78500,50167
|
|
20240513,101900,486014573300,78600,78500,78600,78500,36602
|
|
20240513,101800,483140805300,78600,78600,78600,78500,27845
|
|
20240513,101700,480954300600,78600,78500,78600,78500,42782
|
|
20240513,101600,477594090900,78500,78600,78700,78500,229140
|
|
20240513,101500,459584844500,78700,78600,78700,78600,31620
|
|
20240513,101400,457097565500,78700,78800,78800,78600,117312
|
|
20240513,101300,447864479400,78700,78800,78800,78700,7301
|
|
20240513,101200,447289673300,78800,78700,78800,78700,20679
|
|
20240513,101100,445660885500,78700,78700,78800,78700,14694
|
|
20240513,101000,444504205000,78700,78700,78800,78600,88134
|
|
20240513,100900,437568261800,78700,78800,78800,78600,61978
|
|
20240513,100800,432691446300,78700,78900,78900,78700,151684
|
|
20240513,100700,420749376600,78900,78800,78900,78700,110495
|
|
20240513,100600,412042261300,78800,78700,78800,78600,200841
|
|
20240513,100500,396235939000,78800,78800,78900,78700,140085
|
|
20240513,100400,385197460500,78900,78900,78900,78800,14810
|
|
20240513,100300,384030100900,78800,78800,78900,78800,18935
|
|
20240513,100200,382537505000,78900,78900,79000,78800,61387
|
|
20240513,100100,377694676200,79000,78900,79000,78900,20022
|
|
20240513,100000,376114642100,79000,78900,79000,78900,18143
|
|
20240513,095900,374682607400,78900,79000,79000,78900,13602
|
|
20240513,095800,373609286500,78900,78900,79000,78900,7072
|
|
20240513,095700,373051215600,78900,78900,79000,78900,19960
|
|
20240513,095600,371476241600,79000,79000,79000,78900,5243
|
|
20240513,095500,371062420100,79000,78900,79100,78900,40631
|
|
20240513,095400,367852742700,78900,78800,79000,78800,41256
|
|
20240513,095300,364597741500,78800,79000,79000,78800,70551
|
|
20240513,095200,359031370000,79000,79000,79000,78900,15031
|
|
20240513,095100,357845110500,78900,79000,79100,78900,51874
|
|
20240513,095000,353746946100,79000,79000,79100,79000,16294
|
|
20240513,094900,352459177300,79100,79100,79100,79000,23121
|
|
20240513,094800,350632264000,79100,79100,79100,79000,6666
|
|
20240513,094700,350105481300,79100,79000,79100,79000,16485
|
|
20240513,094600,348802995700,79100,79100,79100,79000,8064
|
|
20240513,094500,348165654500,79100,79000,79100,78900,60099
|
|
20240513,094400,343417803200,79000,79000,79000,78900,19674
|
|
20240513,094300,341864679300,79000,79000,79000,78800,92122
|
|
20240513,094200,334595950900,79000,79100,79100,78900,48293
|
|
20240513,094100,330780818300,79100,79000,79100,78900,46809
|
|
20240513,094000,327082746100,79000,78900,79000,78900,34148
|
|
20240513,093900,324386767900,79000,79000,79000,78900,27178
|
|
20240513,093800,322241942400,79000,78900,79000,78800,100727
|
|
20240513,093700,314293879300,78900,78900,78900,78800,51548
|
|
20240513,093600,310230699800,78900,78900,78900,78800,39435
|
|
20240513,093500,307122431600,78800,78900,79000,78800,95289
|
|
20240513,093400,299607590400,78800,78900,79000,78800,215686
|
|
20240513,093300,282592652300,78900,79000,79100,78900,93918
|
|
20240513,093200,275173664100,79000,79000,79100,79000,74270
|
|
20240513,093100,269306040500,79100,79200,79200,79000,154603
|
|
20240513,093000,257077458800,79200,79100,79200,79100,18795
|
|
20240513,092900,255590224600,79100,79200,79200,79100,12883
|
|
20240513,092800,254570835900,79100,79100,79200,79100,8370
|
|
20240513,092700,253908490600,79200,79200,79200,79100,11193
|
|
20240513,092600,253022432300,79200,79200,79300,79100,51763
|
|
20240513,092500,248922829100,79300,79200,79300,79100,184822
|
|
20240513,092400,234286013800,79300,79300,79300,79200,10451
|
|
20240513,092300,233457963800,79300,79300,79400,79200,70027
|
|
20240513,092200,227905022100,79300,79400,79400,79300,22571
|
|
20240513,092100,226114899700,79400,79300,79400,79200,21598
|
|
20240513,092000,224401867600,79300,79300,79400,79200,125198
|
|
20240513,091900,214473077800,79300,79400,79500,79200,161676
|
|
20240513,091800,201645680300,79400,79600,79600,79400,69587
|
|
20240513,091700,196115154900,79600,79600,79700,79500,203554
|
|
20240513,091600,179914684900,79600,79700,79800,79500,182780
|
|
20240513,091500,165360967700,79700,79700,79800,79700,16206
|
|
20240513,091400,164068956600,79800,79700,79900,79700,126302
|
|
20240513,091300,153990070400,79700,79700,79800,79700,16505
|
|
20240513,091200,152674161900,79700,79800,79900,79700,161610
|
|
20240513,091100,139777357600,79800,79700,79800,79600,140324
|
|
20240513,091000,128599714800,79700,79600,79700,79600,18386
|
|
20240513,090900,127135829700,79700,79600,79700,79500,57197
|
|
20240513,090800,122582828800,79600,79500,79700,79400,165676
|
|
20240513,090700,109397403400,79500,79500,79600,79400,145221
|
|
20240513,090600,97852151400,79500,79400,79600,79400,79694
|
|
20240513,090500,91515412800,79500,79600,79600,79500,97080
|
|
20240513,090400,83796331200,79600,79400,79600,79400,97043
|
|
20240513,090300,76083034100,79500,79400,79500,79200,70883
|
|
20240513,090200,70458581200,79300,79200,79500,79100,198356
|
|
20240513,090100,54728003400,79100,79200,79300,79100,130113
|
|
20240513,090000,44424138000,79200,79400,79500,79200,557627
|