588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,184500,893605271100,78300,78300,78300,78300,780281
|
|
20240514,184400,893605271100,78300,78300,78300,78300,0
|
|
20240514,184300,893605271100,78300,78300,78300,78300,0
|
|
20240514,184200,893605271100,78300,78300,78300,78300,0
|
|
20240514,184100,893605271100,78300,78300,78300,78300,0
|
|
20240514,184000,893605271100,78300,78300,78300,78300,0
|
|
20240514,183900,893605271100,78300,78300,78300,78300,0
|
|
20240514,183800,893605271100,78300,78300,78300,78300,0
|
|
20240514,183700,893605271100,78300,78300,78300,78300,0
|
|
20240514,183600,893605271100,78300,78300,78300,78300,0
|
|
20240514,183500,893605271100,78300,78300,78300,78300,0
|
|
20240514,183400,893605271100,78300,78300,78300,78300,0
|
|
20240514,183300,893605271100,78300,78300,78300,78300,0
|
|
20240514,183200,893605271100,78300,78300,78300,78300,0
|
|
20240514,183100,893605271100,78300,78300,78300,78300,0
|
|
20240514,183000,893605271100,78300,78300,78300,78300,0
|
|
20240514,182900,893605271100,78300,78300,78300,78300,0
|
|
20240514,182800,893605271100,78300,78300,78300,78300,0
|
|
20240514,182700,893605271100,78300,78300,78300,78300,0
|
|
20240514,182600,893605271100,78300,78300,78300,78300,0
|
|
20240514,182500,893605271100,78300,78300,78300,78300,0
|
|
20240514,182400,893605271100,78300,78300,78300,78300,0
|
|
20240514,182300,893605271100,78300,78300,78300,78300,0
|
|
20240514,182200,893605271100,78300,78300,78300,78300,0
|
|
20240514,182100,893605271100,78300,78300,78300,78300,0
|
|
20240514,182000,893605271100,78300,78300,78300,78300,0
|
|
20240514,181900,893605271100,78300,78300,78300,78300,0
|
|
20240514,181800,893605271100,78300,78300,78300,78300,0
|
|
20240514,181700,893605271100,78300,78300,78300,78300,0
|
|
20240514,181600,893605271100,78300,78300,78300,78300,0
|
|
20240514,181500,893605271100,78300,78300,78300,78300,780281
|
|
20240514,181400,893605271100,78300,78300,78300,78300,0
|
|
20240514,181300,893605271100,78300,78300,78300,78300,0
|
|
20240514,181200,893605271100,78300,78300,78300,78300,0
|
|
20240514,181100,893605271100,78300,78300,78300,78300,0
|
|
20240514,181000,893605271100,78300,78300,78300,78300,0
|
|
20240514,180900,893605271100,78300,78300,78300,78300,0
|
|
20240514,180800,893605271100,78300,78300,78300,78300,0
|
|
20240514,180700,893605271100,78300,78300,78300,78300,0
|
|
20240514,180600,893605271100,78300,78300,78300,78300,0
|
|
20240514,180500,893605271100,78300,78300,78300,78300,0
|
|
20240514,180400,893605271100,78300,78300,78300,78300,0
|
|
20240514,180300,893605271100,78300,78300,78300,78300,0
|
|
20240514,180200,893605271100,78300,78300,78300,78300,0
|
|
20240514,180100,893605271100,78300,78300,78300,78300,0
|
|
20240514,180000,893605271100,78300,78300,78300,78300,0
|
|
20240514,175900,893605271100,78300,78300,78300,78300,0
|
|
20240514,175800,893605271100,78300,78300,78300,78300,0
|
|
20240514,175700,893605271100,78300,78300,78300,78300,0
|
|
20240514,175600,893605271100,78300,78300,78300,78300,0
|
|
20240514,175500,893605271100,78300,78300,78300,78300,0
|
|
20240514,175400,893605271100,78300,78300,78300,78300,0
|
|
20240514,175300,893605271100,78300,78300,78300,78300,0
|
|
20240514,175200,893605271100,78300,78300,78300,78300,0
|
|
20240514,175100,893605271100,78300,78300,78300,78300,0
|
|
20240514,175000,893605271100,78300,78300,78300,78300,0
|
|
20240514,174900,893605271100,78300,78300,78300,78300,0
|
|
20240514,174800,893605271100,78300,78300,78300,78300,0
|
|
20240514,174700,893605271100,78300,78300,78300,78300,0
|
|
20240514,174600,893605271100,78300,78300,78300,78300,0
|
|
20240514,174500,893605271100,78300,78300,78300,78300,780281
|
|
20240514,174400,893605271100,78300,78300,78300,78300,0
|
|
20240514,174300,893605271100,78300,78300,78300,78300,0
|
|
20240514,174200,893605271100,78300,78300,78300,78300,0
|
|
20240514,174100,893605271100,78300,78300,78300,78300,0
|
|
20240514,174000,893605271100,78300,78300,78300,78300,0
|
|
20240514,173900,893605271100,78300,78300,78300,78300,0
|
|
20240514,173800,893605271100,78300,78300,78300,78300,0
|
|
20240514,173700,893605271100,78300,78300,78300,78300,0
|
|
20240514,173600,893605271100,78300,78300,78300,78300,0
|
|
20240514,173500,893605271100,78300,78300,78300,78300,0
|
|
20240514,173400,893605271100,78300,78300,78300,78300,0
|
|
20240514,173300,893605271100,78300,78300,78300,78300,0
|
|
20240514,173200,893605271100,78300,78300,78300,78300,0
|
|
20240514,173100,893605271100,78300,78300,78300,78300,0
|
|
20240514,173000,893605271100,78300,78300,78300,78300,0
|
|
20240514,172900,893605271100,78300,78300,78300,78300,0
|
|
20240514,172800,893605271100,78300,78300,78300,78300,0
|
|
20240514,172700,893605271100,78300,78300,78300,78300,0
|
|
20240514,172600,893605271100,78300,78300,78300,78300,0
|
|
20240514,172500,893605271100,78300,78300,78300,78300,0
|
|
20240514,172400,893605271100,78300,78300,78300,78300,0
|
|
20240514,172300,893605271100,78300,78300,78300,78300,0
|
|
20240514,172200,893605271100,78300,78300,78300,78300,0
|
|
20240514,172100,893605271100,78300,78300,78300,78300,0
|
|
20240514,172000,893605271100,78300,78300,78300,78300,0
|
|
20240514,171900,893605271100,78300,78300,78300,78300,0
|
|
20240514,171800,893605271100,78300,78300,78300,78300,0
|
|
20240514,171700,893605271100,78300,78300,78300,78300,0
|
|
20240514,171600,893605271100,78300,78300,78300,78300,0
|
|
20240514,171500,893605271100,78300,78300,78300,78300,780281
|
|
20240514,171400,893605271100,78300,78300,78300,78300,0
|
|
20240514,171300,893605271100,78300,78300,78300,78300,0
|
|
20240514,171200,893605271100,78300,78300,78300,78300,0
|
|
20240514,171100,893605271100,78300,78300,78300,78300,0
|
|
20240514,171000,893605271100,78300,78300,78300,78300,0
|
|
20240514,170900,893605271100,78300,78300,78300,78300,0
|
|
20240514,170800,893605271100,78300,78300,78300,78300,0
|
|
20240514,170700,893605271100,78300,78300,78300,78300,0
|
|
20240514,170600,893605271100,78300,78300,78300,78300,0
|
|
20240514,170500,893605271100,78300,78300,78300,78300,0
|
|
20240514,170400,893605271100,78300,78300,78300,78300,0
|
|
20240514,170300,893605271100,78300,78300,78300,78300,0
|
|
20240514,170200,893605271100,78300,78300,78300,78300,0
|
|
20240514,170100,893605271100,78300,78300,78300,78300,0
|
|
20240514,170000,893605271100,78300,78300,78300,78300,0
|
|
20240514,165900,893605271100,78300,78300,78300,78300,0
|
|
20240514,165800,893605271100,78300,78300,78300,78300,0
|
|
20240514,165700,893605271100,78300,78300,78300,78300,0
|
|
20240514,165600,893605271100,78300,78300,78300,78300,0
|
|
20240514,165500,893605271100,78300,78300,78300,78300,0
|
|
20240514,165400,893605271100,78300,78300,78300,78300,0
|
|
20240514,165300,893605271100,78300,78300,78300,78300,0
|
|
20240514,165200,893605271100,78300,78300,78300,78300,0
|
|
20240514,165100,893605271100,78300,78300,78300,78300,0
|
|
20240514,165000,893605271100,78300,78300,78300,78300,0
|
|
20240514,164900,893605271100,78300,78300,78300,78300,0
|
|
20240514,164800,893605271100,78300,78300,78300,78300,0
|
|
20240514,164700,893605271100,78300,78300,78300,78300,0
|
|
20240514,164600,893605271100,78300,78300,78300,78300,0
|
|
20240514,164500,893605271100,78300,78300,78300,78300,780281
|
|
20240514,164400,893605271100,78300,78300,78300,78300,0
|
|
20240514,164300,893605271100,78300,78300,78300,78300,0
|
|
20240514,164200,893605271100,78300,78300,78300,78300,0
|
|
20240514,164100,893605271100,78300,78300,78300,78300,0
|
|
20240514,164000,893605271100,78300,78300,78300,78300,0
|
|
20240514,163900,893605271100,78300,78300,78300,78300,0
|
|
20240514,163800,893605271100,78300,78300,78300,78300,0
|
|
20240514,163700,893605271100,78300,78300,78300,78300,0
|
|
20240514,163600,893605271100,78300,78300,78300,78300,0
|
|
20240514,163500,893605271100,78300,78300,78300,78300,0
|
|
20240514,163400,893605271100,78300,78300,78300,78300,0
|
|
20240514,163300,893605271100,78300,78300,78300,78300,0
|
|
20240514,163200,893605271100,78300,78300,78300,78300,0
|
|
20240514,163100,893605271100,78300,78300,78300,78300,0
|
|
20240514,163000,893605271100,78300,78300,78300,78300,0
|
|
20240514,162900,893605271100,78300,78300,78300,78300,0
|
|
20240514,162800,893605271100,78300,78300,78300,78300,0
|
|
20240514,162700,893605271100,78300,78300,78300,78300,0
|
|
20240514,162600,893605271100,78300,78300,78300,78300,0
|
|
20240514,162500,893605271100,78300,78300,78300,78300,0
|
|
20240514,162400,893605271100,78300,78300,78300,78300,0
|
|
20240514,162300,893605271100,78300,78300,78300,78300,0
|
|
20240514,162200,893605271100,78300,78300,78300,78300,0
|
|
20240514,162100,893605271100,78300,78300,78300,78300,0
|
|
20240514,162000,893605271100,78300,78300,78300,78300,0
|
|
20240514,161900,893605271100,78300,78300,78300,78300,0
|
|
20240514,161800,893605271100,78300,78300,78300,78300,0
|
|
20240514,161700,893605271100,78300,78300,78300,78300,0
|
|
20240514,161600,893605271100,78300,78300,78300,78300,0
|
|
20240514,161500,893605271100,78300,78300,78300,78300,780281
|
|
20240514,161400,893605271100,78300,78300,78300,78300,0
|
|
20240514,161300,893605271100,78300,78300,78300,78300,0
|
|
20240514,161200,893605271100,78300,78300,78300,78300,0
|
|
20240514,161100,893605271100,78300,78300,78300,78300,0
|
|
20240514,161000,893605271100,78300,78300,78300,78300,0
|
|
20240514,160900,893605271100,78300,78300,78300,78300,0
|
|
20240514,160800,893605271100,78300,78300,78300,78300,0
|
|
20240514,160700,893605271100,78300,78300,78300,78300,0
|
|
20240514,160600,893605271100,78300,78300,78300,78300,0
|
|
20240514,160500,893605271100,78300,78300,78300,78300,0
|
|
20240514,160400,893605271100,78300,78300,78300,78300,0
|
|
20240514,160300,893605271100,78300,78300,78300,78300,0
|
|
20240514,160200,893605271100,78300,78300,78300,78300,0
|
|
20240514,160100,893605271100,78300,78300,78300,78300,0
|
|
20240514,160000,893605271100,78300,78300,78300,78300,0
|
|
20240514,155900,893605271100,78300,78300,78300,78300,0
|
|
20240514,155800,893605271100,78300,78300,78300,78300,0
|
|
20240514,155700,893605271100,78300,78300,78300,78300,0
|
|
20240514,155600,893605271100,78300,78300,78300,78300,0
|
|
20240514,155500,893605271100,78300,78300,78300,78300,0
|
|
20240514,155400,893605271100,78300,78300,78300,78300,0
|
|
20240514,155300,893605271100,78300,78300,78300,78300,0
|
|
20240514,155200,893605271100,78300,78300,78300,78300,0
|
|
20240514,155100,893605271100,78300,78300,78300,78300,0
|
|
20240514,155000,893605271100,78300,78300,78300,78300,0
|
|
20240514,154900,893605271100,78300,78300,78300,78300,0
|
|
20240514,154800,893605271100,78300,78300,78300,78300,0
|
|
20240514,154700,893605271100,78300,78300,78300,78300,0
|
|
20240514,154600,893605271100,78300,78300,78300,78300,0
|
|
20240514,154500,893605271100,78300,78300,78300,78300,780281
|
|
20240514,154400,893605271100,78300,78300,78300,78300,0
|
|
20240514,154300,893605271100,78300,78300,78300,78300,0
|
|
20240514,154200,893605271100,78300,78300,78300,78300,0
|
|
20240514,154100,893605271100,78300,78300,78300,78300,0
|
|
20240514,154000,893605271100,78300,78300,78300,78300,0
|
|
20240514,153900,893605271100,78300,78300,78300,78300,0
|
|
20240514,153800,893605271100,78300,78300,78300,78300,0
|
|
20240514,153700,893605271100,78300,78300,78300,78300,0
|
|
20240514,153600,893605271100,78300,78300,78300,78300,0
|
|
20240514,153500,893605271100,78300,78300,78300,78300,0
|
|
20240514,153400,893605271100,78300,78300,78300,78300,0
|
|
20240514,153300,893605271100,78300,78300,78300,78300,0
|
|
20240514,153200,893605271100,78300,78300,78300,78300,0
|
|
20240514,153100,893605271100,78300,78300,78300,78300,0
|
|
20240514,153000,893605271100,78300,78300,78300,78300,780281
|
|
20240514,152900,832509268800,78200,78200,78200,78200,0
|
|
20240514,152800,832509268800,78200,78200,78200,78200,0
|
|
20240514,152700,832509268800,78200,78200,78200,78200,0
|
|
20240514,152600,832509268800,78200,78200,78200,78200,0
|
|
20240514,152500,832509268800,78200,78200,78200,78200,0
|
|
20240514,152400,832509268800,78200,78200,78200,78200,0
|
|
20240514,152300,832509268800,78200,78200,78200,78200,0
|
|
20240514,152200,832509268800,78200,78200,78200,78200,0
|
|
20240514,152100,832509268800,78200,78200,78200,78200,0
|
|
20240514,152000,832509268800,78200,78200,78200,78200,0
|
|
20240514,151900,832509268800,78200,78100,78200,78100,44122
|
|
20240514,151800,829062023900,78200,78100,78200,78100,44447
|
|
20240514,151700,825588995100,78100,78100,78200,78100,164330
|
|
20240514,151600,812753157800,78100,78100,78200,78100,35351
|
|
20240514,151500,809990952700,78100,78100,78200,78100,18273
|
|
20240514,151400,808563178900,78100,78100,78200,78100,18754
|
|
20240514,151300,807097739300,78100,78200,78200,78100,16194
|
|
20240514,151200,805832503000,78100,78100,78200,78100,16068
|
|
20240514,151100,804576741300,78200,78200,78200,78100,16219
|
|
20240514,151000,803308850500,78200,78200,78300,78100,152259
|
|
20240514,150900,791402197900,78200,78200,78300,78200,20447
|
|
20240514,150800,789802865700,78200,78200,78300,78200,12121
|
|
20240514,150700,788854641300,78200,78300,78300,78200,16517
|
|
20240514,150600,787562179900,78200,78200,78300,78200,10667
|
|
20240514,150500,786727671100,78300,78300,78300,78200,12412
|
|
20240514,150400,785756594200,78200,78300,78300,78200,9744
|
|
20240514,150300,784994084900,78200,78200,78300,78200,23083
|
|
20240514,150200,783188511900,78300,78300,78300,78200,51055
|
|
20240514,150100,779195069200,78200,78300,78300,78200,11957
|
|
20240514,150000,778259611100,78300,78200,78300,78200,15369
|
|
20240514,145900,777056971600,78200,78200,78300,78200,15306
|
|
20240514,145800,775859790900,78300,78300,78300,78200,9064
|
|
20240514,145700,775150609000,78200,78200,78300,78200,10014
|
|
20240514,145600,774367083200,78200,78300,78300,78200,6754
|
|
20240514,145500,773838703300,78200,78200,78300,78200,9489
|
|
20240514,145400,773096392800,78300,78300,78300,78200,18544
|
|
20240514,145300,771645975000,78300,78200,78300,78200,12374
|
|
20240514,145200,770677984700,78200,78200,78300,78200,10961
|
|
20240514,145100,769820563800,78200,78200,78300,78200,7905
|
|
20240514,145000,769202153900,78300,78300,78300,78200,8751
|
|
20240514,144900,768517492500,78300,78300,78300,78200,5836
|
|
20240514,144800,768060963500,78200,78300,78300,78200,9783
|
|
20240514,144700,767295419500,78200,78200,78300,78200,9705
|
|
20240514,144600,766536172800,78200,78300,78300,78200,8215
|
|
20240514,144500,765893464100,78300,78200,78300,78200,4857
|
|
20240514,144400,765513465200,78200,78300,78300,78200,5032
|
|
20240514,144300,765119818600,78300,78300,78300,78200,8010
|
|
20240514,144200,764493213300,78200,78200,78300,78200,8050
|
|
20240514,144100,763863514700,78200,78200,78300,78200,5457
|
|
20240514,144000,763436590300,78300,78200,78300,78200,7905
|
|
20240514,143900,762818179500,78200,78300,78300,78200,8031
|
|
20240514,143800,762189879000,78300,78200,78300,78200,6807
|
|
20240514,143700,761657382300,78200,78300,78300,78200,6897
|
|
20240514,143600,761117797700,78300,78200,78300,78200,6745
|
|
20240514,143500,760590063200,78300,78200,78300,78200,6982
|
|
20240514,143400,760043961800,78200,78200,78300,78200,9511
|
|
20240514,143300,759299985700,78300,78200,78300,78200,5118
|
|
20240514,143200,758899648200,78200,78300,78300,78200,14231
|
|
20240514,143100,757786718300,78300,78300,78400,78200,80087
|
|
20240514,143000,751516415600,78300,78400,78400,78300,5460
|
|
20240514,142900,751088766500,78400,78400,78400,78300,9627
|
|
20240514,142800,750334640400,78400,78400,78400,78300,4203
|
|
20240514,142700,750005446200,78300,78300,78400,78300,6102
|
|
20240514,142600,749527488900,78400,78300,78400,78300,5622
|
|
20240514,142500,749087132500,78400,78300,78400,78300,14767
|
|
20240514,142400,747930427500,78300,78300,78400,78300,6916
|
|
20240514,142300,747388705000,78300,78400,78400,78300,7270
|
|
20240514,142200,746819289100,78400,78300,78400,78300,6106
|
|
20240514,142100,746340907000,78300,78300,78400,78300,8802
|
|
20240514,142000,745651297600,78300,78300,78400,78300,9793
|
|
20240514,141900,744884347400,78300,78300,78400,78300,11270
|
|
20240514,141800,744001300300,78400,78300,78400,78300,7696
|
|
20240514,141700,743398378300,78400,78300,78400,78300,10661
|
|
20240514,141600,742562973500,78300,78400,78400,78300,5407
|
|
20240514,141500,742139465100,78300,78300,78400,78300,5063
|
|
20240514,141400,741742789100,78400,78400,78400,78300,5121
|
|
20240514,141300,741341642600,78300,78300,78400,78300,5634
|
|
20240514,141200,740900289400,78400,78300,78400,78300,6643
|
|
20240514,141100,740379772300,78400,78300,78400,78300,5401
|
|
20240514,141000,739956631100,78300,78400,78400,78300,6336
|
|
20240514,140900,739460239900,78300,78400,78400,78300,8918
|
|
20240514,140800,738761611500,78300,78300,78400,78300,6885
|
|
20240514,140700,738222214900,78300,78300,78400,78300,7412
|
|
20240514,140600,737641492400,78300,78300,78400,78300,7784
|
|
20240514,140500,737031822200,78400,78400,78400,78300,3488
|
|
20240514,140400,736758591600,78400,78300,78400,78300,4863
|
|
20240514,140300,736377732900,78400,78200,78400,78200,151127
|
|
20240514,140200,724544622000,78200,78300,78300,78200,105797
|
|
20240514,140100,716271140400,78300,78200,78300,78200,3859
|
|
20240514,140000,715969170400,78300,78300,78300,78200,5685
|
|
20240514,135900,715524195000,78200,78200,78300,78200,222489
|
|
20240514,135800,698122935400,78200,78100,78200,78100,51631
|
|
20240514,135700,694085684700,78200,78200,78200,78100,5662
|
|
20240514,135600,693643293900,78200,78200,78200,78100,5060
|
|
20240514,135500,693247861800,78100,78200,78200,78100,22469
|
|
20240514,135400,691491303800,78200,78200,78200,78100,8491
|
|
20240514,135300,690827610500,78100,78100,78200,78100,5573
|
|
20240514,135200,690392220600,78200,78200,78200,78100,3844
|
|
20240514,135100,690091853400,78200,78200,78200,78100,9616
|
|
20240514,135000,689340582700,78200,78100,78200,78100,4081
|
|
20240514,134900,689021760700,78200,78200,78200,78100,4878
|
|
20240514,134800,688640615800,78200,78200,78200,78100,5815
|
|
20240514,134700,688186292000,78100,78100,78200,78100,5785
|
|
20240514,134600,687734245500,78100,78200,78200,78100,6858
|
|
20240514,134500,687198344000,78200,78100,78200,78100,6021
|
|
20240514,134400,686727830100,78200,78100,78200,78100,4211
|
|
20240514,134300,686398813300,78100,78100,78200,78100,7747
|
|
20240514,134200,685793639500,78200,78100,78200,78100,3976
|
|
20240514,134100,685482982900,78200,78100,78200,78100,4240
|
|
20240514,134000,685151720700,78200,78200,78200,78100,3595
|
|
20240514,133900,684870909800,78200,78100,78200,78100,4047
|
|
20240514,133800,684554738400,78100,78100,78200,78100,3562
|
|
20240514,133700,684276462000,78100,78200,78200,78100,2301
|
|
20240514,133600,684096713000,78100,78100,78200,78000,37081
|
|
20240514,133500,681200696100,78100,78100,78200,78000,145517
|
|
20240514,133400,669836285200,78200,78100,78200,78100,10997
|
|
20240514,133300,668977301400,78100,78200,78200,78100,7847
|
|
20240514,133200,668364235400,78200,78200,78200,78100,5047
|
|
20240514,133100,667969908200,78100,78100,78200,78100,3765
|
|
20240514,133000,667675743100,78200,78100,78200,78100,6030
|
|
20240514,132900,667204659200,78100,78100,78200,78100,9161
|
|
20240514,132800,666489104600,78100,78200,78200,78100,4288
|
|
20240514,132700,666154090300,78100,78100,78200,78100,5979
|
|
20240514,132600,665686963900,78200,78200,78200,78100,8210
|
|
20240514,132500,665045601100,78200,78200,78200,78100,4217
|
|
20240514,132400,664716166600,78100,78200,78200,78100,5192
|
|
20240514,132300,664310495300,78200,78200,78200,78100,5095
|
|
20240514,132200,663912420500,78100,78100,78200,78100,2775
|
|
20240514,132100,663695598700,78200,78200,78200,78100,6271
|
|
20240514,132000,663205564500,78100,78200,78200,78100,6725
|
|
20240514,131900,662680106000,78200,78200,78200,78100,4480
|
|
20240514,131800,662330019400,78200,78200,78200,78100,7373
|
|
20240514,131700,661753848700,78100,78100,78200,78100,5768
|
|
20240514,131600,661303237700,78200,78100,78200,78100,2465
|
|
20240514,131500,661110585200,78100,78100,78200,78100,4564
|
|
20240514,131400,660754004400,78100,78200,78200,78100,12772
|
|
20240514,131300,659755337600,78200,78200,78200,78100,5855
|
|
20240514,131200,659297669600,78200,78200,78200,78100,13329
|
|
20240514,131100,658255551200,78200,78100,78200,78100,3414
|
|
20240514,131000,657988886600,78200,78100,78200,78100,2732
|
|
20240514,130900,657775425900,78100,78100,78200,78000,23336
|
|
20240514,130800,655952934500,78100,78100,78200,78000,65776
|
|
20240514,130700,650816040800,78100,78000,78100,78000,4063
|
|
20240514,130600,650499038100,78000,78100,78100,78000,4938
|
|
20240514,130500,650113759900,78100,78200,78200,78000,45268
|
|
20240514,130400,646578672700,78100,78100,78200,78100,5303
|
|
20240514,130300,646164300400,78200,78200,78200,78100,4697
|
|
20240514,130200,645797279700,78200,78100,78200,78100,11676
|
|
20240514,130100,644885313900,78200,78100,78200,78100,3656
|
|
20240514,130000,644599625400,78100,78200,78200,78100,4009
|
|
20240514,125900,644286371200,78100,78100,78200,78100,7603
|
|
20240514,125800,643692521500,78100,78000,78200,78000,68735
|
|
20240514,125700,638324502700,78100,78100,78100,78000,3923
|
|
20240514,125600,638018342800,78000,78000,78100,78000,6536
|
|
20240514,125500,637508414100,78000,78000,78100,78000,2211
|
|
20240514,125400,637335886800,78100,78000,78100,78000,4127
|
|
20240514,125300,637013787300,78000,78100,78100,78000,3518
|
|
20240514,125200,636739172100,78100,78100,78200,78000,43513
|
|
20240514,125100,633340853300,78200,78100,78200,78100,2282
|
|
20240514,125000,633162550400,78200,78100,78200,78100,2556
|
|
20240514,124900,632962831300,78100,78200,78200,78100,3261
|
|
20240514,124800,632708038500,78100,78100,78200,78100,3072
|
|
20240514,124700,632468038000,78100,78000,78200,78000,16541
|
|
20240514,124600,631176161700,78000,78100,78100,78000,6058
|
|
20240514,124500,630703207600,78100,78000,78100,78000,79425
|
|
20240514,124400,624500505000,78100,78100,78200,78000,31222
|
|
20240514,124300,622062105200,78200,78200,78200,78100,3619
|
|
20240514,124200,621779343700,78200,78200,78200,78100,2388
|
|
20240514,124100,621592744800,78100,78200,78200,78100,4058
|
|
20240514,124000,621275696700,78100,78100,78200,78100,3904
|
|
20240514,123900,620970735700,78200,78100,78200,78000,166637
|
|
20240514,123800,607957325600,78000,78100,78100,78000,6182
|
|
20240514,123700,607474809800,78000,78100,78100,78000,5486
|
|
20240514,123600,607046759700,78000,78100,78100,78000,3389
|
|
20240514,123500,606782253300,78000,78000,78100,78000,6059
|
|
20240514,123400,606309476700,78100,78000,78100,78000,6124
|
|
20240514,123300,605831702400,78000,78000,78100,78000,17293
|
|
20240514,123200,604482602100,78000,78100,78100,78000,3701
|
|
20240514,123100,604193787600,78100,78100,78100,78000,6845
|
|
20240514,123000,603659761200,78000,78100,78100,78000,2936
|
|
20240514,122900,603430604900,78100,78100,78100,78000,4464
|
|
20240514,122800,603082280300,78100,78000,78100,78000,3384
|
|
20240514,122700,602818178700,78100,78100,78100,78000,4702
|
|
20240514,122600,602451300300,78100,78000,78100,78000,3708
|
|
20240514,122500,602161948600,78100,78000,78100,78000,2853
|
|
20240514,122400,601939355100,78000,78100,78100,78000,3639
|
|
20240514,122300,601655417000,78100,78000,78100,78000,5313
|
|
20240514,122200,601240673200,78000,78100,78200,78000,77301
|
|
20240514,122100,595203721300,78100,78100,78200,78000,127649
|
|
20240514,122000,585234292400,78100,78200,78200,78100,6224
|
|
20240514,121900,584748071800,78100,78100,78200,78100,4445
|
|
20240514,121800,584400765600,78200,78100,78200,78100,4533
|
|
20240514,121700,584046573600,78200,78200,78200,78100,3941
|
|
20240514,121600,583738629700,78200,78200,78200,78100,8685
|
|
20240514,121500,583059711800,78100,78100,78200,78100,4559
|
|
20240514,121400,582703482000,78100,78200,78200,78100,3712
|
|
20240514,121300,582413455600,78200,78200,78200,78100,4455
|
|
20240514,121200,582065446100,78200,78200,78200,78100,5948
|
|
20240514,121100,581600717100,78100,78100,78200,78100,3796
|
|
20240514,121000,581304107300,78100,78100,78200,78100,4695
|
|
20240514,120900,580937259200,78100,78200,78200,78100,3936
|
|
20240514,120800,580629685200,78100,78200,78200,78100,3961
|
|
20240514,120700,580320166500,78200,78100,78200,78100,5730
|
|
20240514,120600,579872554900,78100,78100,78200,78100,4939
|
|
20240514,120500,579486724700,78100,78100,78200,78100,3950
|
|
20240514,120400,579178065800,78100,78100,78200,78100,4866
|
|
20240514,120300,578797907700,78100,78100,78200,78100,5094
|
|
20240514,120200,578399842900,78200,78200,78200,78100,3441
|
|
20240514,120100,578130923500,78100,78200,78200,78100,3826
|
|
20240514,120000,577832022300,78200,78100,78200,78000,186350
|
|
20240514,115900,563278008400,78100,78100,78200,78100,26188
|
|
20240514,115800,561232682100,78100,78200,78300,78100,150265
|
|
20240514,115700,549483712400,78200,78300,78300,78200,6219
|
|
20240514,115600,548997251900,78200,78200,78300,78200,6899
|
|
20240514,115500,548457686600,78200,78300,78300,78200,6807
|
|
20240514,115400,547925194200,78200,78200,78300,78200,5881
|
|
20240514,115300,547465153600,78200,78200,78300,78200,5746
|
|
20240514,115200,547015696400,78200,78200,78300,78200,9262
|
|
20240514,115100,546290904100,78300,78200,78300,78200,8777
|
|
20240514,115000,545604192500,78200,78200,78300,78200,7546
|
|
20240514,114900,545013960900,78200,78200,78300,78200,3780
|
|
20240514,114800,544718279700,78200,78200,78300,78200,4857
|
|
20240514,114700,544338376000,78300,78300,78300,78200,3511
|
|
20240514,114600,544063732900,78200,78200,78300,78200,5877
|
|
20240514,114500,543603896900,78300,78300,78400,78200,61565
|
|
20240514,114400,538783904600,78300,78400,78400,78300,3991
|
|
20240514,114300,538471330900,78400,78300,78400,78300,3857
|
|
20240514,114200,538169205800,78300,78300,78400,78300,4317
|
|
20240514,114100,537831080000,78300,78300,78400,78300,2314
|
|
20240514,114000,537649821000,78300,78300,78400,78300,3609
|
|
20240514,113900,537367126100,78300,78300,78400,78200,6150
|
|
20240514,113800,536885528600,78300,78200,78400,78200,37089
|
|
20240514,113700,533981582600,78200,78300,78300,78200,8160
|
|
20240514,113600,533343097300,78200,78200,78300,78200,30850
|
|
20240514,113500,530927885100,78300,78300,78300,78200,6166
|
|
20240514,113400,530445628800,78300,78300,78400,78300,48271
|
|
20240514,113300,526665954900,78400,78200,78400,78200,28240
|
|
20240514,113200,524454794300,78200,78300,78400,78200,102781
|
|
20240514,113100,516408090800,78300,78300,78400,78300,5557
|
|
20240514,113000,515972903500,78300,78400,78400,78300,4504
|
|
20240514,112900,515620106400,78300,78300,78400,78300,4510
|
|
20240514,112800,515266912200,78300,78400,78400,78300,5077
|
|
20240514,112700,514869296600,78300,78400,78400,78300,6906
|
|
20240514,112600,514328289700,78400,78500,78500,78300,95120
|
|
20240514,112500,506871081300,78400,78400,78500,78400,4399
|
|
20240514,112400,506526117000,78400,78600,78600,78400,118266
|
|
20240514,112300,497242400400,78500,78500,78600,78500,6429
|
|
20240514,112200,496737606700,78500,78500,78600,78500,4485
|
|
20240514,112100,496385352800,78600,78500,78600,78500,4159
|
|
20240514,112000,496058801000,78600,78600,78600,78500,4836
|
|
20240514,111900,495679102500,78500,78500,78600,78500,3415
|
|
20240514,111800,495410899200,78500,78600,78600,78500,3566
|
|
20240514,111700,495130853100,78600,78500,78600,78500,16370
|
|
20240514,111600,493845621800,78500,78500,78600,78500,11729
|
|
20240514,111500,492924313500,78500,78600,78600,78500,7837
|
|
20240514,111400,492308641300,78600,78500,78600,78500,4596
|
|
20240514,111300,491947626400,78500,78600,78600,78500,7910
|
|
20240514,111200,491326373100,78600,78500,78600,78500,10850
|
|
20240514,111100,490474148300,78500,78500,78600,78500,14274
|
|
20240514,111000,489352648200,78500,78500,78600,78500,10189
|
|
20240514,110900,488552196000,78500,78500,78600,78500,3086
|
|
20240514,110800,488309856400,78500,78600,78600,78500,9782
|
|
20240514,110700,487541855900,78500,78400,78600,78400,20170
|
|
20240514,110600,485958536400,78400,78500,78600,78400,63717
|
|
20240514,110500,480956976500,78600,78500,78600,78500,20081
|
|
20240514,110400,479379919400,78600,78600,78600,78500,70394
|
|
20240514,110300,473847123000,78600,78600,78600,78500,18271
|
|
20240514,110200,472411692300,78600,78500,78600,78500,4871
|
|
20240514,110100,472029080300,78500,78500,78600,78400,32329
|
|
20240514,110000,469491300400,78500,78400,78600,78400,119621
|
|
20240514,105900,460101039900,78400,78400,78500,78400,5684
|
|
20240514,105800,459654978400,78500,78400,78500,78400,13613
|
|
20240514,105700,458586843600,78400,78400,78500,78400,3157
|
|
20240514,105600,458339217700,78500,78500,78500,78400,4107
|
|
20240514,105500,458016989800,78400,78300,78500,78300,63920
|
|
20240514,105400,453005796600,78300,78300,78400,78300,27766
|
|
20240514,105300,450830526900,78300,78400,78400,78300,16466
|
|
20240514,105200,449541166700,78400,78400,78400,78300,19296
|
|
20240514,105100,448030101000,78400,78400,78400,78300,9473
|
|
20240514,105000,447288233900,78400,78300,78400,78200,83389
|
|
20240514,104900,440758616000,78400,78300,78400,78300,6703
|
|
20240514,104800,440233462300,78300,78300,78400,78300,12577
|
|
20240514,104700,439248427200,78300,78300,78400,78300,4607
|
|
20240514,104600,438887470800,78300,78200,78400,78200,69573
|
|
20240514,104500,433439886500,78300,78200,78300,78200,6229
|
|
20240514,104400,432952528400,78200,78200,78300,78100,57034
|
|
20240514,104300,428492394500,78100,78200,78200,78100,6745
|
|
20240514,104200,427965340100,78200,78100,78200,78100,6169
|
|
20240514,104100,427483166200,78200,78200,78200,78000,46642
|
|
20240514,104000,423838616100,78100,78200,78200,78100,35860
|
|
20240514,103900,421037872800,78100,78200,78200,78100,12432
|
|
20240514,103800,420066802000,78200,78300,78300,78100,71485
|
|
20240514,103700,414476682600,78200,78300,78300,78200,4620
|
|
20240514,103600,414115317500,78200,78000,78300,78000,122122
|
|
20240514,103500,404571135700,78100,78200,78200,78000,127399
|
|
20240514,103400,394621345700,78200,78100,78200,78100,14204
|
|
20240514,103300,393511537700,78200,78200,78200,78100,6895
|
|
20240514,103200,392972634600,78100,78100,78200,78100,8901
|
|
20240514,103100,392276986800,78200,78200,78200,78100,9659
|
|
20240514,103000,391522174500,78200,78100,78200,78100,5162
|
|
20240514,102900,391118962100,78100,78100,78200,78100,3060
|
|
20240514,102800,390879877700,78100,78100,78200,78100,5760
|
|
20240514,102700,390429884100,78100,78200,78200,78100,5052
|
|
20240514,102600,390035071500,78200,78200,78200,78100,4615
|
|
20240514,102500,389674507600,78100,78200,78300,78100,77532
|
|
20240514,102400,383611667000,78200,78300,78300,78200,6887
|
|
20240514,102300,383072688600,78300,78200,78300,78200,3243
|
|
20240514,102200,382818959100,78300,78300,78300,78200,3250
|
|
20240514,102100,382564674100,78200,78300,78400,78200,46813
|
|
20240514,102000,378899408900,78300,78200,78300,78200,6282
|
|
20240514,101900,378407680600,78300,78300,78300,78200,14079
|
|
20240514,101800,377305436500,78200,78200,78300,78200,3897
|
|
20240514,101700,377000457000,78300,78300,78400,78200,83477
|
|
20240514,101600,370464334900,78300,78300,78300,78200,14942
|
|
20240514,101500,369294580700,78300,78300,78300,78200,24873
|
|
20240514,101400,367347111400,78300,78300,78300,78200,5984
|
|
20240514,101300,366878955300,78300,78300,78400,78200,55944
|
|
20240514,101200,362498680200,78300,78300,78400,78200,58043
|
|
20240514,101100,357953883600,78300,78300,78400,78300,5261
|
|
20240514,101000,357541911500,78400,78300,78400,78300,4806
|
|
20240514,100900,357165439000,78400,78300,78400,78300,7120
|
|
20240514,100800,356607840200,78300,78400,78400,78300,5003
|
|
20240514,100700,356216028900,78300,78400,78400,78300,4398
|
|
20240514,100600,355871416200,78400,78200,78400,78100,282362
|
|
20240514,100500,333779144900,78200,78200,78200,78100,9086
|
|
20240514,100400,333068974800,78200,78100,78200,78100,7332
|
|
20240514,100300,332496183300,78200,78200,78200,78100,6733
|
|
20240514,100200,331970131200,78200,78100,78200,78100,5817
|
|
20240514,100100,331515716600,78100,78100,78200,78000,21187
|
|
20240514,100000,329860957300,78100,78100,78200,78000,105152
|
|
20240514,095900,321648598400,78100,78000,78100,78000,7934
|
|
20240514,095800,321029422000,78100,78000,78200,78000,88713
|
|
20240514,095700,314101116700,78100,78000,78100,78000,6882
|
|
20240514,095600,313563984800,78000,78000,78100,78000,5642
|
|
20240514,095500,313123720900,78100,78100,78200,78000,93903
|
|
20240514,095400,305789776000,78200,78100,78200,78100,17211
|
|
20240514,095300,304445490900,78200,78100,78200,78100,5242
|
|
20240514,095200,304035978100,78200,78100,78300,78100,44724
|
|
20240514,095100,300538925500,78200,78100,78200,78100,6891
|
|
20240514,095000,300000438200,78100,78300,78300,78100,104494
|
|
20240514,094900,291829017900,78300,78300,78300,78200,4262
|
|
20240514,094800,291495529400,78300,78300,78300,78200,4261
|
|
20240514,094700,291162140400,78300,78200,78300,78200,12932
|
|
20240514,094600,290150680600,78300,78300,78400,78200,35630
|
|
20240514,094500,287361469000,78300,78400,78400,78300,19681
|
|
20240514,094400,285820244900,78400,78500,78500,78300,110247
|
|
20240514,094300,277177067100,78500,78500,78500,78400,7464
|
|
20240514,094200,276591767200,78500,78300,78500,78300,60431
|
|
20240514,094100,271853350300,78400,78400,78400,78300,8718
|
|
20240514,094000,271170416000,78400,78300,78400,78300,3280
|
|
20240514,093900,270913512000,78400,78300,78400,78200,56704
|
|
20240514,093800,266473715400,78200,78300,78400,78200,23171
|
|
20240514,093700,264659952200,78400,78200,78400,78200,78415
|
|
20240514,093600,258520155800,78200,78400,78400,78200,98363
|
|
20240514,093500,250818370800,78400,78300,78400,78300,4867
|
|
20240514,093400,250437225300,78300,78300,78400,78300,7731
|
|
20240514,093300,249831824700,78300,78400,78500,78300,35175
|
|
20240514,093200,247074326400,78400,78400,78500,78300,104842
|
|
20240514,093100,238855206400,78400,78500,78500,78300,119402
|
|
20240514,093000,229493763500,78400,78500,78500,78400,17376
|
|
20240514,092900,228130933400,78400,78500,78500,78400,5811
|
|
20240514,092800,227675170500,78400,78500,78500,78400,8194
|
|
20240514,092700,227032368900,78500,78500,78500,78400,6892
|
|
20240514,092600,226491551700,78500,78500,78500,78400,6141
|
|
20240514,092500,226009782000,78500,78500,78600,78400,128147
|
|
20240514,092400,215950560200,78500,78500,78500,78400,7814
|
|
20240514,092300,215337704200,78400,78300,78500,78300,103375
|
|
20240514,092200,207232935600,78400,78400,78500,78300,66059
|
|
20240514,092100,202053751400,78500,78400,78500,78400,29750
|
|
20240514,092000,199718770600,78500,78300,78500,78200,174678
|
|
20240514,091900,186026657800,78300,78200,78400,78200,55610
|
|
20240514,091800,181673247900,78300,78200,78300,78100,14980
|
|
20240514,091700,180501724700,78100,78100,78300,78100,64077
|
|
20240514,091600,175490588600,78200,78300,78300,78100,74175
|
|
20240514,091500,169690338100,78300,78300,78300,78200,26307
|
|
20240514,091400,167631244400,78200,78300,78300,78200,12703
|
|
20240514,091300,166637038400,78300,78300,78300,78200,12005
|
|
20240514,091200,165697751800,78300,78300,78400,78200,98730
|
|
20240514,091100,157967209500,78200,78100,78300,78100,118537
|
|
20240514,091000,148693271400,78100,78200,78200,78100,10099
|
|
20240514,090900,147904251800,78200,78100,78200,78000,38171
|
|
20240514,090800,144922954300,78100,78100,78200,78000,52663
|
|
20240514,090700,140812623100,78100,78200,78200,78100,54973
|
|
20240514,090600,136518892100,78100,78000,78200,77900,114102
|
|
20240514,090500,127614404700,78000,78400,78400,77900,522044
|
|
20240514,090400,86814433700,78400,78300,78400,78300,48096
|
|
20240514,090300,83045733500,78400,78300,78500,78300,180522
|
|
20240514,090200,68893591000,78400,78400,78400,78300,49031
|
|
20240514,090100,65053526100,78400,78600,78600,78300,305127
|
|
20240514,090000,41120503600,78500,78600,78800,78500,518818
|