588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184500,1607030417300,78200,78200,78200,78200,1704202
|
|
20240516,184400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,184300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,184200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,184100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,184000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,183900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,183800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,183700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,183600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,183500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,183400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,183300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,183200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,183100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,183000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,182900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,182800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,182700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,182600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,182500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,182400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,182300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,182200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,182100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,182000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,181900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,181800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,181700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,181600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,181500,1607030417300,78200,78200,78200,78200,1704202
|
|
20240516,181400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,181300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,181200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,181100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,181000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,180900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,180800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,180700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,180600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,180500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,180400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,180300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,180200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,180100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,180000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,175900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,175800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,175700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,175600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,175500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,175400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,175300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,175200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,175100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,175000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,174900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,174800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,174700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,174600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,174500,1607030417300,78200,78200,78200,78200,1704202
|
|
20240516,174400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,174300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,174200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,174100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,174000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,173900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,173800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,173700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,173600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,173500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,173400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,173300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,173200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,173100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,173000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,172900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,172800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,172700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,172600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,172500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,172400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,172300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,172200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,172100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,172000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,171900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,171800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,171700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,171600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,171500,1607030417300,78200,78200,78200,78200,1704202
|
|
20240516,171400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,171300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,171200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,171100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,171000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,170900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,170800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,170700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,170600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,170500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,170400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,170300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,170200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,170100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,170000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,165900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,165800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,165700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,165600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,165500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,165400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,165300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,165200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,165100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,165000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,164900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,164800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,164700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,164600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,164500,1607030417300,78200,78200,78200,78200,1704202
|
|
20240516,164400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,164300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,164200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,164100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,164000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,163900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,163800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,163700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,163600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,163500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,163400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,163300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,163200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,163100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,163000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,162900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,162800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,162700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,162600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,162500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,162400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,162300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,162200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,162100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,162000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,161900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,161800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,161700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,161600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,161500,1607030417300,78200,78200,78200,78200,1704202
|
|
20240516,161400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,161300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,161200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,161100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,161000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,160900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,160800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,160700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,160600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,160500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,160400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,160300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,160200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,160100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,160000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,155900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,155800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,155700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,155600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,155500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,155400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,155300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,155200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,155100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,155000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,154900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,154800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,154700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,154600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,154500,1607030417300,78200,78200,78200,78200,1704202
|
|
20240516,154400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,154300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,154200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,154100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,154000,1607030417300,78200,78200,78200,78200,0
|
|
20240516,153900,1607030417300,78200,78200,78200,78200,0
|
|
20240516,153800,1607030417300,78200,78200,78200,78200,0
|
|
20240516,153700,1607030417300,78200,78200,78200,78200,0
|
|
20240516,153600,1607030417300,78200,78200,78200,78200,0
|
|
20240516,153500,1607030417300,78200,78200,78200,78200,0
|
|
20240516,153400,1607030417300,78200,78200,78200,78200,0
|
|
20240516,153300,1607030417300,78200,78200,78200,78200,0
|
|
20240516,153200,1607030417300,78200,78200,78200,78200,0
|
|
20240516,153100,1607030417300,78200,78200,78200,78200,0
|
|
20240516,153000,1607030417300,78200,78200,78200,78200,1704202
|
|
20240516,152900,1473761820900,78500,78500,78500,78500,0
|
|
20240516,152800,1473761820900,78500,78500,78500,78500,0
|
|
20240516,152700,1473761820900,78500,78500,78500,78500,0
|
|
20240516,152600,1473761820900,78500,78500,78500,78500,0
|
|
20240516,152500,1473761820900,78500,78500,78500,78500,0
|
|
20240516,152400,1473761820900,78500,78500,78500,78500,0
|
|
20240516,152300,1473761820900,78500,78500,78500,78500,0
|
|
20240516,152200,1473761820900,78500,78500,78500,78500,0
|
|
20240516,152100,1473761820900,78500,78500,78500,78500,0
|
|
20240516,152000,1473761820900,78500,78500,78500,78500,0
|
|
20240516,151900,1473761820900,78500,78400,78500,78400,53846
|
|
20240516,151800,1469536041800,78400,78400,78500,78400,24842
|
|
20240516,151700,1467587018300,78400,78200,78500,78200,198020
|
|
20240516,151600,1452078038600,78300,78200,78300,78200,25056
|
|
20240516,151500,1450117389800,78200,78100,78300,78100,247241
|
|
20240516,151400,1430776749100,78200,78100,78200,78100,29819
|
|
20240516,151300,1428446439500,78100,78100,78200,78100,22866
|
|
20240516,151200,1426660041900,78200,78100,78200,78100,16058
|
|
20240516,151100,1425405427100,78100,78100,78200,78100,30739
|
|
20240516,151000,1423003702100,78200,78100,78200,78100,31286
|
|
20240516,150900,1420558196500,78200,78100,78200,78100,62398
|
|
20240516,150800,1415680976500,78200,78200,78200,78100,21962
|
|
20240516,150700,1413964933000,78200,78100,78200,78100,100187
|
|
20240516,150600,1406135066400,78200,78100,78200,78100,31200
|
|
20240516,150500,1403697751300,78100,78100,78200,78100,28858
|
|
20240516,150400,1401442508600,78100,78200,78300,78100,239477
|
|
20240516,150300,1382716108500,78300,78200,78300,78200,29294
|
|
20240516,150200,1380424302300,78300,78200,78300,78200,21935
|
|
20240516,150100,1378708539400,78300,78200,78300,78200,38709
|
|
20240516,150000,1375680966900,78300,78200,78300,78200,14807
|
|
20240516,145900,1374522926800,78300,78200,78300,78200,28062
|
|
20240516,145800,1372327159000,78200,78300,78300,78200,16998
|
|
20240516,145700,1370997336100,78200,78200,78300,78200,21912
|
|
20240516,145600,1369283287700,78300,78200,78300,78200,17256
|
|
20240516,145500,1367933434100,78200,78200,78300,78200,15552
|
|
20240516,145400,1366716992500,78200,78200,78300,78200,20186
|
|
20240516,145300,1365137886600,78200,78200,78300,78200,15547
|
|
20240516,145200,1363921832900,78300,78200,78300,78200,14200
|
|
20240516,145100,1362811077500,78300,78200,78300,78200,18475
|
|
20240516,145000,1361365696900,78200,78200,78300,78200,24566
|
|
20240516,144900,1359443719500,78200,78200,78300,78200,17429
|
|
20240516,144800,1358080339300,78200,78200,78300,78200,115281
|
|
20240516,144700,1349065172900,78200,78200,78300,78200,64368
|
|
20240516,144600,1344031230000,78300,78300,78300,78200,24281
|
|
20240516,144500,1342132247100,78200,78200,78300,78200,28680
|
|
20240516,144400,1339889196100,78200,78200,78300,78200,12213
|
|
20240516,144300,1338933928400,78300,78200,78300,78200,17408
|
|
20240516,144200,1337572169200,78200,78200,78300,78200,14059
|
|
20240516,144100,1336472572600,78200,78200,78300,78200,19537
|
|
20240516,144000,1334944454600,78200,78300,78300,78200,21011
|
|
20240516,143900,1333300577400,78300,78200,78300,78200,14288
|
|
20240516,143800,1332182802400,78300,78200,78300,78200,14304
|
|
20240516,143700,1331063445700,78200,78200,78300,78200,36883
|
|
20240516,143600,1328176481600,78200,78200,78300,78200,12596
|
|
20240516,143500,1327191326800,78200,78200,78300,78200,14224
|
|
20240516,143400,1326078810900,78300,78300,78400,78200,237229
|
|
20240516,143300,1307504707600,78300,78300,78400,78300,15711
|
|
20240516,143200,1306274323300,78300,78300,78400,78300,20892
|
|
20240516,143100,1304638157300,78300,78300,78400,78300,15774
|
|
20240516,143000,1303402664800,78300,78400,78400,78300,17538
|
|
20240516,142900,1302029041400,78300,78300,78400,78300,12996
|
|
20240516,142800,1301011186500,78300,78300,78400,78300,13631
|
|
20240516,142700,1299943440800,78300,78300,78400,78300,12104
|
|
20240516,142600,1298995404500,78300,78300,78400,78300,15028
|
|
20240516,142500,1297818323900,78400,78300,78400,78300,13243
|
|
20240516,142400,1296780826000,78400,78300,78400,78300,15532
|
|
20240516,142300,1295564198200,78300,78300,78400,78300,17695
|
|
20240516,142200,1294178089700,78300,78300,78400,78300,14562
|
|
20240516,142100,1293037658000,78300,78300,78400,78300,13259
|
|
20240516,142000,1291999315200,78300,78300,78400,78300,10805
|
|
20240516,141900,1291152987300,78300,78300,78400,78300,13806
|
|
20240516,141800,1290071498300,78300,78300,78400,78300,37895
|
|
20240516,141700,1287101434700,78400,78300,78400,78300,40768
|
|
20240516,141600,1283906229100,78300,78400,78400,78300,17981
|
|
20240516,141500,1282498174700,78400,78300,78400,78300,9137
|
|
20240516,141400,1281782388600,78300,78400,78500,78300,204172
|
|
20240516,141300,1265775471700,78500,78500,78500,78400,9919
|
|
20240516,141200,1264997339500,78400,78500,78500,78400,7148
|
|
20240516,141100,1264436628000,78400,78500,78500,78400,11527
|
|
20240516,141000,1263532414600,78400,78500,78500,78400,24740
|
|
20240516,140900,1261590880700,78500,78500,78500,78400,36007
|
|
20240516,140800,1258765293900,78400,78400,78500,78400,27884
|
|
20240516,140700,1256577308300,78500,78500,78500,78400,16603
|
|
20240516,140600,1255274848800,78400,78500,78500,78400,11580
|
|
20240516,140500,1254366609500,78400,78400,78500,78400,13486
|
|
20240516,140400,1253309080300,78400,78400,78500,78400,9952
|
|
20240516,140300,1252528611000,78400,78500,78500,78400,9554
|
|
20240516,140200,1251779240300,78500,78400,78500,78400,11757
|
|
20240516,140100,1250857018800,78400,78400,78500,78400,10085
|
|
20240516,140000,1250066046700,78500,78400,78500,78400,13671
|
|
20240516,135900,1248993486200,78500,78400,78500,78400,55464
|
|
20240516,135800,1244640214600,78400,78400,78500,78400,10551
|
|
20240516,135700,1243812699200,78400,78400,78500,78400,10050
|
|
20240516,135600,1243024404600,78400,78400,78500,78400,18656
|
|
20240516,135500,1241560790800,78400,78400,78500,78400,19670
|
|
20240516,135400,1240017149900,78400,78500,78500,78400,9539
|
|
20240516,135300,1239268694400,78400,78400,78500,78400,10550
|
|
20240516,135200,1238441021900,78400,78400,78500,78300,195362
|
|
20240516,135100,1223124549400,78400,78300,78400,78300,32634
|
|
20240516,135000,1220566575200,78400,78300,78400,78300,18439
|
|
20240516,134900,1219121618800,78300,78400,78400,78300,15578
|
|
20240516,134800,1217900943700,78300,78300,78400,78300,19798
|
|
20240516,134700,1216349397100,78300,78300,78400,78300,10934
|
|
20240516,134600,1215492974900,78300,78400,78400,78300,21798
|
|
20240516,134500,1213784879500,78400,78300,78400,78300,27126
|
|
20240516,134400,1211659209500,78300,78300,78400,78300,19997
|
|
20240516,134300,1210092724300,78400,78300,78400,78300,18171
|
|
20240516,134200,1208669047500,78400,78400,78400,78300,14465
|
|
20240516,134100,1207535759400,78300,78300,78400,78300,15416
|
|
20240516,134000,1206328310400,78400,78300,78400,78300,18046
|
|
20240516,133900,1204914517300,78400,78400,78400,78300,20476
|
|
20240516,133800,1203310496200,78300,78300,78400,78300,29165
|
|
20240516,133700,1201025257500,78400,78300,78400,78300,23755
|
|
20240516,133600,1199164224000,78300,78300,78400,78300,11971
|
|
20240516,133500,1198226636800,78300,78400,78400,78300,10853
|
|
20240516,133400,1197376518800,78300,78300,78400,78300,9460
|
|
20240516,133300,1196635554100,78300,78400,78400,78300,10084
|
|
20240516,133200,1195845735600,78300,78300,78400,78300,9301
|
|
20240516,133100,1195117250500,78400,78300,78400,78300,11696
|
|
20240516,133000,1194200886800,78400,78400,78400,78300,16745
|
|
20240516,132900,1192888610800,78300,78300,78400,78300,9047
|
|
20240516,132800,1192179931900,78300,78300,78400,78300,7625
|
|
20240516,132700,1191582719900,78400,78300,78400,78300,8631
|
|
20240516,132600,1190906612400,78400,78300,78400,78300,10077
|
|
20240516,132500,1190117236700,78400,78300,78400,78300,7691
|
|
20240516,132400,1189514877400,78400,78300,78400,78300,9901
|
|
20240516,132300,1188739432600,78400,78400,78400,78300,9385
|
|
20240516,132200,1188004340600,78300,78300,78400,78300,7710
|
|
20240516,132100,1187400302800,78400,78300,78400,78300,6829
|
|
20240516,132000,1186865405300,78300,78300,78400,78300,7768
|
|
20240516,131900,1186256932100,78300,78200,78400,78200,70010
|
|
20240516,131800,1180775310700,78200,78200,78300,78200,28341
|
|
20240516,131700,1178557059100,78200,78200,78300,78200,9826
|
|
20240516,131600,1177788452100,78200,78200,78300,78200,8943
|
|
20240516,131500,1177088620600,78200,78200,78300,78200,8181
|
|
20240516,131400,1176448724800,78200,78200,78300,78200,7241
|
|
20240516,131300,1175882384100,78300,78300,78300,78200,10925
|
|
20240516,131200,1175027708800,78200,78300,78300,78200,9929
|
|
20240516,131100,1174250799600,78200,78200,78300,78200,7374
|
|
20240516,131000,1173674062400,78300,78200,78300,78200,4702
|
|
20240516,130900,1173306238600,78200,78300,78300,78200,28803
|
|
20240516,130800,1171053448800,78200,78200,78300,78200,7982
|
|
20240516,130700,1170428789500,78200,78200,78300,78100,83333
|
|
20240516,130600,1163912523000,78200,78200,78300,78100,124456
|
|
20240516,130500,1154180185400,78200,78200,78300,78200,14222
|
|
20240516,130400,1153067595000,78200,78200,78300,78200,8686
|
|
20240516,130300,1152388165200,78300,78200,78300,78200,12279
|
|
20240516,130200,1151427701600,78300,78200,78300,78200,319820
|
|
20240516,130100,1126409121000,78300,78200,78300,78200,17437
|
|
20240516,130000,1125045378800,78200,78300,78300,78200,8732
|
|
20240516,125900,1124362374900,78200,78200,78300,78200,27698
|
|
20240516,125800,1122196202900,78200,78200,78300,78200,13774
|
|
20240516,125700,1121118606900,78300,78300,78400,78200,335712
|
|
20240516,125600,1094832810000,78400,78400,78400,78300,21443
|
|
20240516,125500,1093153388500,78300,78300,78400,78300,12700
|
|
20240516,125400,1092158703200,78400,78400,78400,78300,11418
|
|
20240516,125300,1091264188500,78300,78300,78400,78300,8428
|
|
20240516,125200,1090604082000,78300,78400,78400,78300,9500
|
|
20240516,125100,1089859836100,78400,78400,78400,78300,13932
|
|
20240516,125000,1088768178600,78300,78400,78400,78300,17101
|
|
20240516,124900,1087428895600,78300,78300,78400,78300,9940
|
|
20240516,124800,1086650409800,78300,78300,78400,78300,11263
|
|
20240516,124700,1085768128400,78400,78400,78400,78300,13049
|
|
20240516,124600,1084746078100,78300,78400,78400,78300,14976
|
|
20240516,124500,1083572992800,78400,78300,78400,78300,12222
|
|
20240516,124400,1082615573300,78400,78400,78400,78300,19167
|
|
20240516,124300,1081114310000,78300,78300,78400,78300,5930
|
|
20240516,124200,1080649757600,78300,78300,78400,78300,8261
|
|
20240516,124100,1080002561400,78300,78400,78400,78300,13342
|
|
20240516,124000,1078957526600,78400,78300,78400,78300,5370
|
|
20240516,123900,1078536873900,78300,78400,78400,78300,15040
|
|
20240516,123800,1077358286900,78400,78300,78400,78300,12963
|
|
20240516,123700,1076342577700,78300,78400,78400,78300,10668
|
|
20240516,123600,1075506835000,78400,78300,78400,78300,12369
|
|
20240516,123500,1074537902900,78300,78300,78400,78300,13483
|
|
20240516,123400,1073481285300,78300,78400,78400,78300,7545
|
|
20240516,123300,1072890220300,78400,78300,78400,78300,17214
|
|
20240516,123200,1071541383600,78400,78400,78400,78300,8153
|
|
20240516,123100,1070902728700,78300,78400,78400,78300,8969
|
|
20240516,123000,1070200102500,78400,78300,78400,78300,8239
|
|
20240516,122900,1069554697800,78300,78300,78400,78300,9326
|
|
20240516,122800,1068824252300,78300,78400,78400,78300,7676
|
|
20240516,122700,1068222922700,78300,78300,78400,78300,7009
|
|
20240516,122600,1067673724600,78300,78300,78400,78300,5332
|
|
20240516,122500,1067256057800,78400,78400,78400,78300,7277
|
|
20240516,122400,1066685954700,78300,78300,78400,78300,6302
|
|
20240516,122300,1066192284500,78300,78400,78400,78300,8915
|
|
20240516,122200,1065493839700,78400,78300,78400,78300,5693
|
|
20240516,122100,1065047767500,78400,78300,78400,78300,5887
|
|
20240516,122000,1064586506000,78400,78300,78400,78300,6932
|
|
20240516,121900,1064043332700,78300,78400,78400,78300,10857
|
|
20240516,121800,1063192401900,78300,78300,78400,78300,13361
|
|
20240516,121700,1062145141100,78400,78400,78500,78300,76791
|
|
20240516,121600,1056124666500,78400,78500,78500,78400,3330
|
|
20240516,121500,1055863495700,78400,78500,78500,78400,5325
|
|
20240516,121400,1055445882800,78400,78400,78500,78300,66372
|
|
20240516,121300,1050242198700,78400,78300,78400,78300,18743
|
|
20240516,121200,1048773108100,78400,78300,78400,78300,15039
|
|
20240516,121100,1047594740600,78300,78400,78400,78300,28202
|
|
20240516,121000,1045384574500,78300,78500,78500,78300,267651
|
|
20240516,120900,1024401654100,78500,78400,78500,78400,9613
|
|
20240516,120800,1023647691600,78400,78400,78500,78400,10070
|
|
20240516,120700,1022857845300,78400,78400,78500,78400,7416
|
|
20240516,120600,1022276089400,78500,78400,78500,78400,10174
|
|
20240516,120500,1021478019700,78400,78400,78500,78400,8478
|
|
20240516,120400,1020813038200,78500,78500,78500,78400,7932
|
|
20240516,120300,1020190889800,78500,78500,78500,78400,6448
|
|
20240516,120200,1019685102800,78500,78400,78500,78400,7352
|
|
20240516,120100,1019108276300,78400,78400,78500,78400,7820
|
|
20240516,120000,1018494856300,78400,78400,78500,78400,9796
|
|
20240516,115900,1017726379900,78400,78400,78500,78400,5699
|
|
20240516,115800,1017279296200,78500,78400,78500,78400,8342
|
|
20240516,115700,1016624849600,78500,78400,78500,78400,6369
|
|
20240516,115600,1016125195000,78400,78500,78500,78400,7323
|
|
20240516,115500,1015550680500,78500,78400,78500,78400,6412
|
|
20240516,115400,1015047564700,78400,78500,78500,78400,5682
|
|
20240516,115300,1014601920300,78400,78400,78500,78300,77340
|
|
20240516,115200,1008538737800,78400,78300,78400,78300,12418
|
|
20240516,115100,1007565700400,78400,78400,78400,78300,8989
|
|
20240516,115000,1006861297700,78400,78300,78400,78300,13192
|
|
20240516,114900,1005827334100,78400,78400,78400,78300,12558
|
|
20240516,114800,1004843142700,78300,78300,78400,78300,20344
|
|
20240516,114700,1003248465600,78400,78400,78400,78300,29511
|
|
20240516,114600,1000935275200,78400,78400,78400,78300,7420
|
|
20240516,114500,1000354056900,78400,78300,78400,78300,7713
|
|
20240516,114400,999749648800,78300,78300,78400,78300,9136
|
|
20240516,114300,999034097100,78400,78300,78400,78300,5561
|
|
20240516,114200,998598431300,78300,78300,78400,78300,8262
|
|
20240516,114100,997951175200,78300,78400,78400,78300,9682
|
|
20240516,114000,997192629100,78400,78400,78400,78300,9812
|
|
20240516,113900,996423512300,78400,78300,78400,78300,15841
|
|
20240516,113800,995181820900,78400,78300,78500,78300,100474
|
|
20240516,113700,987305860200,78400,78400,78400,78300,16315
|
|
20240516,113600,986027550200,78400,78300,78400,78300,12633
|
|
20240516,113500,985037519800,78300,78300,78400,78300,8952
|
|
20240516,113400,984336135300,78400,78300,78400,78300,10106
|
|
20240516,113300,983544326800,78300,78300,78400,78300,13266
|
|
20240516,113200,982504906700,78300,78300,78400,78300,20360
|
|
20240516,113100,980910039700,78400,78300,78400,78300,8823
|
|
20240516,113000,980218814600,78300,78300,78400,78300,20224
|
|
20240516,112900,978634495500,78300,78400,78400,78300,9947
|
|
20240516,112800,977855168000,78300,78400,78400,78300,9007
|
|
20240516,112700,977149295300,78300,78300,78400,78300,15767
|
|
20240516,112600,975913601900,78400,78300,78400,78300,14919
|
|
20240516,112500,974744484100,78400,78300,78400,78300,8292
|
|
20240516,112400,974094900200,78300,78400,78500,78300,64484
|
|
20240516,112300,969039381000,78400,78400,78500,78400,7370
|
|
20240516,112200,968461476400,78400,78500,78500,78400,9090
|
|
20240516,112100,967748704900,78400,78400,78500,78400,17340
|
|
20240516,112000,966389035600,78400,78400,78500,78400,6019
|
|
20240516,111900,965917070300,78400,78300,78500,78300,61638
|
|
20240516,111800,961084644100,78300,78400,78400,78300,26204
|
|
20240516,111700,959031561200,78400,78400,78400,78300,25026
|
|
20240516,111600,957070447000,78300,78400,78500,78300,65391
|
|
20240516,111500,951944026500,78400,78400,78500,78400,8420
|
|
20240516,111400,951283684000,78400,78400,78500,78400,9026
|
|
20240516,111300,950575595200,78500,78300,78500,78300,41076
|
|
20240516,111200,947355669500,78400,78400,78400,78300,73502
|
|
20240516,111100,941594804900,78400,78300,78500,78300,65345
|
|
20240516,111000,936472014700,78400,78500,78500,78300,49769
|
|
20240516,110900,932570316000,78500,78400,78500,78400,7352
|
|
20240516,110800,931993754500,78400,78300,78500,78300,64330
|
|
20240516,110700,926950310400,78400,78400,78400,78300,12523
|
|
20240516,110600,925968821600,78300,78400,78400,78300,21352
|
|
20240516,110500,924295108900,78400,78400,78500,78300,125007
|
|
20240516,110400,914494570400,78400,78400,78400,78300,11471
|
|
20240516,110300,913595735700,78400,78400,78400,78300,17372
|
|
20240516,110200,912235014000,78400,78500,78500,78300,145649
|
|
20240516,110100,900817823900,78500,78500,78500,78400,24834
|
|
20240516,110000,898870404600,78500,78500,78600,78500,92481
|
|
20240516,105900,891610328800,78600,78600,78600,78500,47989
|
|
20240516,105800,887839044200,78600,78400,78600,78400,96127
|
|
20240516,105700,880293328000,78400,78400,78500,78400,26380
|
|
20240516,105600,878224556600,78400,78500,78500,78400,55666
|
|
20240516,105500,873860044300,78400,78500,78600,78400,123908
|
|
20240516,105400,864133641500,78500,78600,78600,78500,62605
|
|
20240516,105300,859218871000,78600,78600,78700,78500,138300
|
|
20240516,105200,848348978000,78700,78700,78700,78600,13168
|
|
20240516,105100,847313640800,78600,78600,78700,78600,12422
|
|
20240516,105000,846337066300,78700,78600,78700,78600,24559
|
|
20240516,104900,844406395000,78700,78700,78700,78600,25888
|
|
20240516,104800,842371352200,78600,78600,78700,78600,13903
|
|
20240516,104700,841278333700,78600,78700,78700,78600,15219
|
|
20240516,104600,840081369200,78600,78800,78800,78600,116589
|
|
20240516,104500,830906240000,78800,78700,78800,78700,27951
|
|
20240516,104400,828704821100,78800,78700,78800,78700,20022
|
|
20240516,104300,827128443000,78700,78700,78800,78700,11633
|
|
20240516,104200,826212671800,78800,78700,78800,78600,85159
|
|
20240516,104100,819511052600,78700,78600,78800,78600,146263
|
|
20240516,104000,807999882700,78600,78600,78700,78600,17401
|
|
20240516,103900,806631702700,78600,78600,78700,78500,96983
|
|
20240516,103800,799009095000,78700,78700,78700,78600,196909
|
|
20240516,103700,783531872000,78600,78700,78700,78600,47369
|
|
20240516,103600,779808433200,78700,78800,78800,78600,134294
|
|
20240516,103500,769239323700,78800,78700,78800,78700,26791
|
|
20240516,103400,767129792800,78800,78700,78800,78700,27455
|
|
20240516,103300,764968132300,78800,78800,78800,78700,18023
|
|
20240516,103200,763549187600,78800,78700,78800,78700,25765
|
|
20240516,103100,761521310200,78800,78800,78900,78700,101111
|
|
20240516,103000,753555284100,78800,78900,78900,78800,42077
|
|
20240516,102900,750239072800,78900,78800,78900,78700,146811
|
|
20240516,102800,738670800100,78900,78800,78900,78800,120162
|
|
20240516,102700,729201943500,78800,78900,78900,78800,254289
|
|
20240516,102600,709146925200,79000,78900,79000,78900,21080
|
|
20240516,102500,707483569100,78900,79000,79000,78900,22868
|
|
20240516,102400,705678224900,79000,78900,79000,78900,10295
|
|
20240516,102300,704865552300,79000,79000,79100,78900,213438
|
|
20240516,102200,688006775800,79000,79000,79100,79000,14977
|
|
20240516,102100,686823194900,79100,79100,79200,79000,17843
|
|
20240516,102000,685412214200,79200,79100,79200,79000,86360
|
|
20240516,101900,678581918600,79000,79200,79200,79000,74193
|
|
20240516,101800,672714924500,79100,79100,79200,79000,216304
|
|
20240516,101700,655606528400,79100,79100,79200,79100,32800
|
|
20240516,101600,653011934000,79100,79200,79300,79100,121289
|
|
20240516,101500,643406819100,79100,79200,79300,79100,143793
|
|
20240516,101400,632019252000,79200,79300,79300,79200,16420
|
|
20240516,101300,630718698100,79300,79400,79400,79200,64413
|
|
20240516,101200,625611847100,79400,79200,79400,79200,136369
|
|
20240516,101100,614798284700,79300,79200,79300,79200,12494
|
|
20240516,101000,613808370700,79200,79400,79400,79200,132126
|
|
20240516,100900,603331229400,79400,79300,79400,79300,7234
|
|
20240516,100800,602757379100,79400,79400,79400,79300,18809
|
|
20240516,100700,601265736100,79400,79300,79400,79300,26171
|
|
20240516,100600,599188564000,79400,79500,79500,79300,129206
|
|
20240516,100500,588930948100,79400,79500,79500,79400,11284
|
|
20240516,100400,588034772800,79500,79400,79500,79400,7888
|
|
20240516,100300,587408200000,79400,79400,79500,79400,16145
|
|
20240516,100200,586125108500,79400,79400,79500,79400,6114
|
|
20240516,100100,585639592200,79500,79600,79600,79400,56561
|
|
20240516,100000,581143232900,79500,79500,79600,79500,28525
|
|
20240516,095900,578875342200,79600,79400,79600,79400,32790
|
|
20240516,095800,576267769500,79500,79500,79600,79400,33777
|
|
20240516,095700,573582485800,79500,79500,79600,79400,81215
|
|
20240516,095600,567125946700,79500,79500,79600,79400,117172
|
|
20240516,095500,557809653900,79400,79600,79600,79400,136743
|
|
20240516,095400,546939750000,79600,79500,79600,79500,9044
|
|
20240516,095300,546220526400,79500,79500,79600,79500,7089
|
|
20240516,095200,545656820500,79500,79600,79600,79500,9690
|
|
20240516,095100,544886091000,79500,79600,79700,79500,113543
|
|
20240516,095000,535848841700,79600,79600,79700,79600,20367
|
|
20240516,094900,534227331900,79600,79700,79700,79600,8821
|
|
20240516,094800,533524761700,79700,79600,79700,79600,60414
|
|
20240516,094700,528711946700,79700,79700,79700,79600,9870
|
|
20240516,094600,527925968600,79700,79700,79700,79600,52795
|
|
20240516,094500,523719486400,79600,79600,79700,79500,11327
|
|
20240516,094400,522817592000,79600,79500,79700,79500,104642
|
|
20240516,094300,514487471300,79600,79500,79700,79500,109015
|
|
20240516,094200,505810138600,79600,79500,79600,79400,42146
|
|
20240516,094100,502460761500,79500,79600,79600,79400,66656
|
|
20240516,094000,497160839900,79600,79500,79600,79500,7628
|
|
20240516,093900,496554208000,79500,79500,79600,79400,123971
|
|
20240516,093800,486694683000,79500,79500,79600,79500,25473
|
|
20240516,093700,484668276900,79600,79600,79600,79500,19854
|
|
20240516,093600,483088733500,79600,79500,79600,79500,13652
|
|
20240516,093500,482002317100,79600,79500,79600,79400,86252
|
|
20240516,093400,475145537700,79600,79400,79600,79300,182595
|
|
20240516,093300,460639104400,79300,79300,79400,79300,8117
|
|
20240516,093200,459995169500,79300,79400,79500,79300,22397
|
|
20240516,093100,458216997300,79400,79400,79500,79300,58279
|
|
20240516,093000,453590841300,79400,79300,79500,79300,141313
|
|
20240516,092900,442370800100,79400,79400,79500,79300,54847
|
|
20240516,092800,438017000500,79400,79400,79500,79300,85374
|
|
20240516,092700,431238536500,79400,79300,79400,79300,17191
|
|
20240516,092600,429874348200,79400,79300,79400,79300,58399
|
|
20240516,092500,425240352800,79300,79400,79500,79300,135611
|
|
20240516,092400,414473908700,79400,79500,79500,79400,11259
|
|
20240516,092300,413579568900,79400,79500,79500,79400,13102
|
|
20240516,092200,412539058700,79500,79500,79600,79400,96589
|
|
20240516,092100,404860479900,79500,79400,79600,79300,111016
|
|
20240516,092000,396038851300,79400,79400,79400,79300,127567
|
|
20240516,091900,385910991400,79400,79500,79500,79300,114328
|
|
20240516,091800,376833569300,79400,79300,79500,79300,113405
|
|
20240516,091700,367829217000,79300,79400,79400,79200,175977
|
|
20240516,091600,353873264000,79300,79400,79500,79300,108205
|
|
20240516,091500,345284242400,79400,79500,79600,79400,47258
|
|
20240516,091400,341527678400,79600,79500,79700,79400,167914
|
|
20240516,091300,328168226800,79400,79500,79600,79400,114533
|
|
20240516,091200,319063246000,79500,79400,79600,79300,185218
|
|
20240516,091100,304348890200,79400,79500,79600,79400,232503
|
|
20240516,091000,285875454700,79500,79700,79800,79500,209573
|
|
20240516,090900,269188458600,79700,79800,79900,79700,127317
|
|
20240516,090800,259030330600,79800,80100,80100,79800,187778
|
|
20240516,090700,244015641000,80000,80000,80100,80000,74770
|
|
20240516,090600,238030984900,80000,79900,80100,79900,258624
|
|
20240516,090500,217342971800,79900,79900,80000,79900,87182
|
|
20240516,090400,210371975400,80000,79900,80000,79800,116665
|
|
20240516,090300,201052614000,79900,79700,79900,79700,267133
|
|
20240516,090200,179736585000,79700,79900,80000,79700,295334
|
|
20240516,090100,156179258300,79900,79700,80000,79600,277924
|
|
20240516,090000,134005265800,79700,80200,80300,79700,1671170
|