589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184600,1451048799200,78300,78300,78300,78300,1553293
|
|
20240523,184500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,184400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,184300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,184200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,184100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,184000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,183900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,183800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,183700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,183600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,183500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,183400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,183300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,183200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,183100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,183000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,182900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,182800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,182700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,182600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,182500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,182400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,182300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,182200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,182100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,182000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,181900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,181800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,181700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,181600,1451048799200,78300,78300,78300,78300,1553293
|
|
20240523,181500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,181400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,181300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,181200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,181100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,181000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,180900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,180800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,180700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,180600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,180500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,180400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,180300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,180200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,180100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,180000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,175900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,175800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,175700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,175600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,175500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,175400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,175300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,175200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,175100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,175000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,174900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,174800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,174700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,174600,1451048799200,78300,78300,78300,78300,1553293
|
|
20240523,174500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,174400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,174300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,174200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,174100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,174000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,173900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,173800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,173700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,173600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,173500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,173400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,173300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,173200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,173100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,173000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,172900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,172800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,172700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,172600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,172500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,172400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,172300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,172200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,172100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,172000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,171900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,171800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,171700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,171600,1451048799200,78300,78300,78300,78300,1553293
|
|
20240523,171500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,171400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,171300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,171200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,171100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,171000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,170900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,170800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,170700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,170600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,170500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,170400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,170300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,170200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,170100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,170000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,165900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,165800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,165700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,165600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,165500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,165400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,165300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,165200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,165100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,165000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,164900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,164800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,164700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,164600,1451048799200,78300,78300,78300,78300,1553293
|
|
20240523,164500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,164400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,164300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,164200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,164100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,164000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,163900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,163800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,163700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,163600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,163500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,163400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,163300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,163200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,163100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,163000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,162900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,162800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,162700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,162600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,162500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,162400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,162300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,162200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,162100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,162000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,161900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,161800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,161700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,161600,1451048799200,78300,78300,78300,78300,1553293
|
|
20240523,161500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,161400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,161300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,161200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,161100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,161000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,160900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,160800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,160700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,160600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,160500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,160400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,160300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,160200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,160100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,160000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,155900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,155800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,155700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,155600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,155500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,155400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,155300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,155200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,155100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,155000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,154900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,154800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,154700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,154600,1451048799200,78300,78300,78300,78300,1553293
|
|
20240523,154500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,154400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,154300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,154200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,154100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,154000,1451048799200,78300,78300,78300,78300,0
|
|
20240523,153900,1451048799200,78300,78300,78300,78300,0
|
|
20240523,153800,1451048799200,78300,78300,78300,78300,0
|
|
20240523,153700,1451048799200,78300,78300,78300,78300,0
|
|
20240523,153600,1451048799200,78300,78300,78300,78300,0
|
|
20240523,153500,1451048799200,78300,78300,78300,78300,0
|
|
20240523,153400,1451048799200,78300,78300,78300,78300,0
|
|
20240523,153300,1451048799200,78300,78300,78300,78300,0
|
|
20240523,153200,1451048799200,78300,78300,78300,78300,0
|
|
20240523,153100,1451048799200,78300,78300,78300,78300,0
|
|
20240523,153000,1451048799200,78300,78300,78300,78300,1553293
|
|
20240523,152900,1329425957300,78700,78700,78700,78700,0
|
|
20240523,152800,1329425957300,78700,78700,78700,78700,0
|
|
20240523,152700,1329425957300,78700,78700,78700,78700,0
|
|
20240523,152600,1329425957300,78700,78700,78700,78700,0
|
|
20240523,152500,1329425957300,78700,78700,78700,78700,0
|
|
20240523,152400,1329425957300,78700,78700,78700,78700,0
|
|
20240523,152300,1329425957300,78700,78700,78700,78700,0
|
|
20240523,152200,1329425957300,78700,78700,78700,78700,0
|
|
20240523,152100,1329425957300,78700,78700,78700,78700,0
|
|
20240523,152000,1329425957300,78700,78700,78700,78700,0
|
|
20240523,151900,1329425957300,78700,78700,78700,78600,52966
|
|
20240523,151800,1325262439100,78600,78600,78700,78600,21858
|
|
20240523,151700,1323543755100,78600,78700,78700,78600,14514
|
|
20240523,151600,1322402533500,78700,78700,78700,78600,14124
|
|
20240523,151500,1321291687400,78600,78700,78700,78600,14310
|
|
20240523,151400,1320165926700,78600,78700,78700,78600,13914
|
|
20240523,151300,1319071489800,78700,78600,78700,78500,50558
|
|
20240523,151200,1315097803900,78600,78500,78600,78500,20163
|
|
20240523,151100,1313513752400,78500,78600,78600,78500,13723
|
|
20240523,151000,1312435553800,78600,78600,78700,78500,29630
|
|
20240523,150900,1310107033100,78600,78700,78700,78600,39191
|
|
20240523,150800,1307026061100,78700,78600,78700,78500,50242
|
|
20240523,150700,1303078105400,78500,78600,78700,78500,69507
|
|
20240523,150600,1297614931300,78600,78700,78700,78600,11458
|
|
20240523,150500,1296713578400,78700,78600,78700,78500,43858
|
|
20240523,150400,1293265715600,78600,78600,78600,78500,14579
|
|
20240523,150300,1292120191100,78600,78600,78600,78500,15766
|
|
20240523,150200,1290881395900,78600,78500,78600,78500,22543
|
|
20240523,150100,1289111027100,78600,78600,78700,78500,25541
|
|
20240523,150000,1287104258400,78700,78600,78700,78500,59052
|
|
20240523,145900,1282463250800,78600,78600,78700,78500,45690
|
|
20240523,145800,1278871977600,78600,78600,78700,78600,16958
|
|
20240523,145700,1277538311400,78600,78600,78700,78600,17255
|
|
20240523,145600,1276181430500,78700,78800,78800,78600,79369
|
|
20240523,145500,1269935544600,78800,78700,78800,78700,14302
|
|
20240523,145400,1268809044600,78800,78800,78800,78700,14427
|
|
20240523,145300,1267672782200,78800,78700,78800,78700,16200
|
|
20240523,145200,1266396778100,78700,78800,78800,78700,17974
|
|
20240523,145100,1264981357500,78800,78800,78800,78700,11898
|
|
20240523,145000,1264043937600,78700,78800,78800,78700,13509
|
|
20240523,144900,1262980142200,78800,78800,78800,78700,12433
|
|
20240523,144800,1262000699400,78800,78800,78800,78600,61830
|
|
20240523,144700,1257134017500,78800,78600,78800,78600,119214
|
|
20240523,144600,1247751925600,78700,78600,78700,78600,16930
|
|
20240523,144500,1246420034700,78600,78700,78700,78600,19399
|
|
20240523,144400,1244894316800,78600,78700,78700,78600,11437
|
|
20240523,144300,1243994586100,78700,78700,78700,78600,11132
|
|
20240523,144200,1243118727800,78700,78700,78700,78600,18625
|
|
20240523,144100,1241653953500,78600,78600,78700,78600,11666
|
|
20240523,144000,1240736300800,78600,78700,78700,78600,13543
|
|
20240523,143900,1239670925200,78700,78700,78700,78600,13316
|
|
20240523,143800,1238623360800,78700,78700,78700,78600,14976
|
|
20240523,143700,1237445084800,78600,78600,78700,78600,11318
|
|
20240523,143600,1236554667500,78700,78600,78700,78600,12412
|
|
20240523,143500,1235578294800,78600,78700,78700,78600,14509
|
|
20240523,143400,1234436805600,78700,78700,78700,78600,11640
|
|
20240523,143300,1233520989900,78700,78700,78700,78600,12911
|
|
20240523,143200,1232505149500,78700,78600,78700,78600,10087
|
|
20240523,143100,1231711491300,78700,78700,78800,78600,10835
|
|
20240523,143000,1230858937200,78700,78700,78800,78600,117056
|
|
20240523,142900,1221646689500,78700,78700,78700,78600,10960
|
|
20240523,142800,1220784415100,78700,78600,78700,78500,53296
|
|
20240523,142700,1216593290200,78600,78500,78600,78500,13126
|
|
20240523,142600,1215562098900,78600,78700,78800,78500,132158
|
|
20240523,142500,1205165912700,78800,78700,78800,78700,15664
|
|
20240523,142400,1203932310700,78800,78700,78800,78700,12256
|
|
20240523,142300,1202967122100,78800,78800,78800,78700,15953
|
|
20240523,142200,1201710968200,78800,78700,78800,78700,14160
|
|
20240523,142100,1200595822700,78800,78800,78800,78700,13620
|
|
20240523,142000,1199523215100,78800,78700,78800,78700,41727
|
|
20240523,141900,1196235994400,78800,78800,78800,78700,14073
|
|
20240523,141800,1195127559400,78700,78800,78800,78700,8407
|
|
20240523,141700,1194465304500,78800,78800,78800,78700,13053
|
|
20240523,141600,1193437066200,78800,78600,78800,78600,80195
|
|
20240523,141500,1187125939700,78700,78700,78700,78600,23295
|
|
20240523,141400,1185292955200,78600,78700,78700,78600,12639
|
|
20240523,141300,1184298826700,78700,78700,78700,78600,13864
|
|
20240523,141200,1183208309800,78700,78700,78700,78600,8429
|
|
20240523,141100,1182545128500,78700,78700,78700,78600,9303
|
|
20240523,141000,1181813194300,78700,78700,78700,78600,16192
|
|
20240523,140900,1180539019400,78700,78600,78700,78600,13256
|
|
20240523,140800,1179495936100,78600,78700,78700,78600,10710
|
|
20240523,140700,1178653390100,78700,78700,78700,78600,17465
|
|
20240523,140600,1177279310500,78700,78700,78800,78600,24108
|
|
20240523,140500,1175381986900,78800,78800,78800,78700,14379
|
|
20240523,140400,1174250188200,78700,78700,78800,78600,62147
|
|
20240523,140300,1169358975400,78600,78500,78700,78500,61131
|
|
20240523,140200,1164551991800,78600,78600,78600,78500,9386
|
|
20240523,140100,1163814585400,78600,78700,78700,78500,64305
|
|
20240523,140000,1158759735300,78700,78700,78700,78600,9150
|
|
20240523,135900,1158040361800,78700,78700,78700,78600,4930
|
|
20240523,135800,1157652554100,78600,78700,78700,78600,18667
|
|
20240523,135700,1156183690400,78600,78600,78700,78500,50811
|
|
20240523,135600,1152190256100,78600,78600,78600,78500,12445
|
|
20240523,135500,1151212830600,78600,78500,78600,78500,9949
|
|
20240523,135400,1150431399900,78500,78500,78600,78500,6550
|
|
20240523,135300,1149916973400,78500,78600,78700,78500,61816
|
|
20240523,135200,1145058728300,78600,78600,78700,78600,60487
|
|
20240523,135100,1140302726300,78700,78600,78700,78600,10255
|
|
20240523,135000,1139495898200,78700,78500,78700,78500,76096
|
|
20240523,134900,1133513307200,78600,78500,78600,78500,16857
|
|
20240523,134800,1132189497400,78600,78500,78600,78500,6806
|
|
20240523,134700,1131654946900,78500,78600,78600,78500,11509
|
|
20240523,134600,1130751073000,78600,78500,78600,78400,158452
|
|
20240523,134500,1118311206500,78600,78500,78600,78500,8668
|
|
20240523,134400,1117630192100,78600,78600,78600,78500,17680
|
|
20240523,134300,1116240782300,78600,78600,78600,78400,213212
|
|
20240523,134200,1099496504200,78600,78600,78600,78500,17524
|
|
20240523,134100,1098120529600,78600,78500,78600,78500,15913
|
|
20240523,134000,1096870280600,78600,78600,78600,78500,7730
|
|
20240523,133900,1096263280400,78600,78600,78600,78500,27947
|
|
20240523,133800,1094069302300,78600,78600,78600,78500,5201
|
|
20240523,133700,1093660838400,78500,78700,78700,78500,56511
|
|
20240523,133600,1089219263100,78700,78600,78700,78600,21572
|
|
20240523,133500,1087523553800,78600,78600,78700,78600,44029
|
|
20240523,133400,1084062594300,78600,78600,78700,78600,10306
|
|
20240523,133300,1083252116900,78600,78600,78700,78600,17359
|
|
20240523,133200,1081887405600,78600,78700,78700,78600,28957
|
|
20240523,133100,1079611172600,78700,78600,78700,78600,7208
|
|
20240523,133000,1079044341400,78700,78700,78700,78600,7988
|
|
20240523,132900,1078416286700,78700,78700,78700,78600,4615
|
|
20240523,132800,1078053282400,78600,78600,78700,78600,6586
|
|
20240523,132700,1077535270600,78700,78600,78800,78600,150043
|
|
20240523,132600,1065727680100,78600,78800,78800,78600,105639
|
|
20240523,132500,1057414460000,78700,78800,78900,78700,132000
|
|
20240523,132400,1047014734800,78800,79000,79000,78800,83875
|
|
20240523,132300,1040397543300,79000,78900,79000,78900,10943
|
|
20240523,132200,1039533863200,79000,79000,79000,78900,29914
|
|
20240523,132100,1037171663100,79000,79000,79000,78900,13433
|
|
20240523,132000,1036111130400,79000,78900,79000,78900,46666
|
|
20240523,131900,1032425696400,78900,79000,79000,78900,6054
|
|
20240523,131800,1031947758100,78900,78900,79000,78900,8218
|
|
20240523,131700,1031299029200,79000,78900,79000,78900,14566
|
|
20240523,131600,1030149086400,78900,78900,79000,78900,12579
|
|
20240523,131500,1029156329000,79000,79000,79000,78900,39278
|
|
20240523,131400,1026054147100,79000,78900,79000,78900,12685
|
|
20240523,131300,1025052547100,79000,79000,79000,78900,8650
|
|
20240523,131200,1024369815900,79000,79000,79000,78900,8928
|
|
20240523,131100,1023664722800,79000,78900,79000,78900,56710
|
|
20240523,131000,1019185206000,79000,79000,79000,78900,8848
|
|
20240523,130900,1018486831500,79000,78900,79000,78900,17185
|
|
20240523,130800,1017130443400,78900,79000,79000,78900,7888
|
|
20240523,130700,1016507926600,79000,78900,79000,78900,7415
|
|
20240523,130600,1015922592800,78900,79000,79000,78900,10625
|
|
20240523,130500,1015083673100,79000,78900,79000,78800,43119
|
|
20240523,130400,1011681789900,78900,78900,79000,78800,48425
|
|
20240523,130300,1007860919500,79000,78800,79000,78800,28054
|
|
20240523,130200,1005647402800,78800,79000,79100,78800,172610
|
|
20240523,130100,992019618200,79000,79000,79100,79000,33362
|
|
20240523,130000,989382140900,79100,79000,79100,78900,305279
|
|
20240523,125900,965264729200,78900,78900,79000,78900,43153
|
|
20240523,125800,961856102400,79000,79000,79000,78900,16997
|
|
20240523,125700,960514154800,79000,79000,79000,78900,15428
|
|
20240523,125600,959295814300,78900,78900,79000,78800,195589
|
|
20240523,125500,943862326900,78900,78800,78900,78700,233973
|
|
20240523,125400,925422642500,78700,78700,78800,78700,10233
|
|
20240523,125300,924616568000,78800,78700,78800,78700,6468
|
|
20240523,125200,924107113400,78800,78700,78800,78700,11537
|
|
20240523,125100,923198342400,78700,78800,78800,78700,14631
|
|
20240523,125000,922045773300,78800,78500,78800,78500,354672
|
|
20240523,124900,894148389500,78600,78500,78600,78500,6430
|
|
20240523,124800,893643344900,78600,78500,78600,78500,18232
|
|
20240523,124700,892210769300,78600,78500,78600,78500,15271
|
|
20240523,124600,891011771100,78500,78500,78600,78500,9155
|
|
20240523,124500,890292748100,78500,78500,78600,78500,5136
|
|
20240523,124400,889889515200,78500,78600,78600,78500,9562
|
|
20240523,124300,889138510200,78600,78500,78600,78500,111844
|
|
20240523,124200,880357275500,78500,78500,78600,78500,6260
|
|
20240523,124100,879865746600,78500,78500,78600,78500,15394
|
|
20240523,124000,878657191700,78500,78500,78600,78500,14270
|
|
20240523,123900,877536384600,78500,78600,78600,78500,18203
|
|
20240523,123800,876107194200,78600,78700,78700,78500,134816
|
|
20240523,123700,865510362600,78600,78700,78700,78600,5445
|
|
20240523,123600,865082221000,78700,78600,78700,78600,5877
|
|
20240523,123500,864619896200,78600,78700,78700,78600,9211
|
|
20240523,123400,863895315200,78600,78700,78700,78600,47007
|
|
20240523,123300,860196199300,78700,78600,78700,78600,9452
|
|
20240523,123200,859452583800,78600,78600,78700,78600,10255
|
|
20240523,123100,858646276300,78700,78600,78700,78600,14322
|
|
20240523,123000,857519728800,78700,78700,78700,78600,4592
|
|
20240523,122900,857158539200,78600,78700,78700,78600,10263
|
|
20240523,122800,856351328600,78700,78700,78800,78600,53336
|
|
20240523,122700,852153634700,78700,78700,78800,78700,26202
|
|
20240523,122600,850091274900,78800,78700,78800,78600,25161
|
|
20240523,122500,848110307300,78700,78600,78700,78600,92617
|
|
20240523,122400,840821794800,78600,78700,78700,78600,7061
|
|
20240523,122300,840266419500,78700,78800,78800,78600,72024
|
|
20240523,122200,834598225100,78700,78700,78800,78600,151924
|
|
20240523,122100,822641481300,78600,78600,78700,78500,111357
|
|
20240523,122000,813887710000,78600,78600,78600,78500,155743
|
|
20240523,121900,801646765400,78600,78500,78600,78500,3634
|
|
20240523,121800,801361298600,78600,78600,78700,78500,94397
|
|
20240523,121700,793941643900,78500,78600,78600,78500,6769
|
|
20240523,121600,793409883200,78600,78500,78600,78500,5283
|
|
20240523,121500,792994831700,78500,78600,78600,78500,17321
|
|
20240523,121400,791633534400,78500,78600,78600,78500,16162
|
|
20240523,121300,790363942500,78600,78600,78600,78500,36858
|
|
20240523,121200,787467201300,78600,78400,78600,78400,158326
|
|
20240523,121100,775030037300,78500,78400,78500,78300,140968
|
|
20240523,121000,763976810900,78300,78400,78400,78300,3708
|
|
20240523,120900,763686272300,78400,78400,78400,78300,4577
|
|
20240523,120800,763327601500,78300,78300,78400,78300,4402
|
|
20240523,120700,762982775900,78400,78400,78400,78300,2926
|
|
20240523,120600,762753600700,78300,78300,78400,78300,9629
|
|
20240523,120500,761999464200,78300,78400,78400,78300,7578
|
|
20240523,120400,761405920100,78400,78300,78400,78300,7877
|
|
20240523,120300,760788810500,78300,78400,78400,78300,13642
|
|
20240523,120200,759719661300,78400,78400,78400,78300,11309
|
|
20240523,120100,758833797700,78300,78300,78400,78300,6867
|
|
20240523,120000,758296011900,78300,78300,78400,78300,15703
|
|
20240523,115900,757065178600,78300,78300,78400,78300,20707
|
|
20240523,115800,755442123400,78300,78400,78500,78300,61997
|
|
20240523,115700,750582042500,78500,78500,78500,78400,20864
|
|
20240523,115600,748945687300,78400,78400,78500,78300,50548
|
|
20240523,115500,744981989200,78300,78400,78500,78300,17833
|
|
20240523,115400,743584770200,78400,78400,78500,78400,23598
|
|
20240523,115300,741734332500,78400,78500,78600,78400,81736
|
|
20240523,115200,735322002900,78500,78600,78700,78500,74328
|
|
20240523,115100,729484414600,78600,78700,78800,78600,254411
|
|
20240523,115000,709466687900,78700,78600,78700,78500,119829
|
|
20240523,114900,700041885300,78600,78300,78600,78300,221272
|
|
20240523,114800,682669533600,78400,78300,78400,78200,198336
|
|
20240523,114700,667125548600,78300,78300,78300,78200,49655
|
|
20240523,114600,663238080100,78300,78100,78300,78000,123620
|
|
20240523,114500,653576314900,78100,78100,78100,78000,17441
|
|
20240523,114400,652214454400,78100,78000,78100,77900,88141
|
|
20240523,114300,645337899900,78000,78000,78000,77900,13675
|
|
20240523,114200,644271565100,77900,77900,77900,77800,48847
|
|
20240523,114100,640466491600,77900,77900,78000,77800,133972
|
|
20240523,114000,630029133400,77900,77900,77900,77800,8190
|
|
20240523,113900,629391571500,77800,77700,77900,77700,47742
|
|
20240523,113800,625677113800,77800,77800,77900,77700,212657
|
|
20240523,113700,609133624000,77700,77800,77800,77700,5810
|
|
20240523,113600,608682073200,77800,77800,77800,77700,15429
|
|
20240523,113500,607483092000,77700,77700,77800,77700,11284
|
|
20240523,113400,606606101200,77800,77800,77800,77600,108230
|
|
20240523,113300,598196073000,77800,77700,77800,77700,18520
|
|
20240523,113200,596756154500,77800,77700,77800,77700,6779
|
|
20240523,113100,596229181800,77800,77800,77800,77700,12454
|
|
20240523,113000,595261068300,77800,77800,77800,77700,6698
|
|
20240523,112900,594740318400,77800,77700,77800,77700,8936
|
|
20240523,112800,594045752700,77800,77700,77800,77700,5069
|
|
20240523,112700,593651624400,77800,77700,77800,77700,8774
|
|
20240523,112600,592969501800,77700,77700,77800,77700,9721
|
|
20240523,112500,592213525100,77700,77800,77800,77700,11946
|
|
20240523,112400,591285017000,77700,77800,77800,77600,86836
|
|
20240523,112300,584537984800,77700,77700,77800,77700,36578
|
|
20240523,112200,581695556800,77700,77700,77800,77600,84356
|
|
20240523,112100,575141157300,77700,77700,77700,77600,10281
|
|
20240523,112000,574342491900,77700,77600,77700,77500,90743
|
|
20240523,111900,567299458900,77500,77600,77600,77500,4049
|
|
20240523,111800,566985467900,77500,77600,77600,77500,5068
|
|
20240523,111700,566592557400,77500,77600,77600,77500,4971
|
|
20240523,111600,566207136700,77500,77600,77600,77500,6314
|
|
20240523,111500,565717225300,77600,77700,77700,77500,35901
|
|
20240523,111400,562931274400,77700,77700,77700,77600,7018
|
|
20240523,111300,562386340600,77600,77600,77700,77500,90264
|
|
20240523,111200,555381843900,77600,77500,77600,77400,107852
|
|
20240523,111100,547023392200,77400,77500,77500,77400,6090
|
|
20240523,111000,546551765000,77500,77500,77500,77400,9352
|
|
20240523,110900,545827593000,77500,77500,77500,77400,3643
|
|
20240523,110800,545545465900,77500,77400,77500,77300,8134
|
|
20240523,110700,544915700600,77400,77400,77500,77300,19393
|
|
20240523,110600,543414763100,77400,77500,77500,77300,71924
|
|
20240523,110500,537847486000,77500,77400,77500,77300,57008
|
|
20240523,110400,533434918100,77400,77400,77400,77300,11760
|
|
20240523,110300,532524807200,77400,77400,77500,77300,248467
|
|
20240523,110200,513293563800,77400,77300,77400,77300,4828
|
|
20240523,110100,512920031900,77400,77400,77400,77300,4291
|
|
20240523,110000,512588110500,77300,77400,77400,77300,4325
|
|
20240523,105900,512253589200,77300,77400,77400,77300,8424
|
|
20240523,105800,511602213900,77400,77400,77400,77300,8088
|
|
20240523,105700,510976843200,77300,77200,77400,77200,94894
|
|
20240523,105600,503641522400,77200,77300,77400,77200,63622
|
|
20240523,105500,498723586600,77400,77300,77400,77200,110038
|
|
20240523,105400,490217866200,77200,77200,77300,77200,7476
|
|
20240523,105300,489640393200,77200,77300,77300,77200,7397
|
|
20240523,105200,489069054900,77300,77200,77300,77200,51829
|
|
20240523,105100,485063616700,77200,77200,77300,77200,5020
|
|
20240523,105000,484675934000,77200,77200,77300,77200,8167
|
|
20240523,104900,484045227400,77200,77300,77300,77200,6696
|
|
20240523,104800,483528099600,77300,77200,77300,77200,4356
|
|
20240523,104700,483191576700,77300,77300,77300,77200,10566
|
|
20240523,104600,482375523000,77200,77300,77300,77200,4694
|
|
20240523,104500,482012862600,77300,77200,77300,77200,7682
|
|
20240523,104400,481419619000,77200,77300,77300,77200,3584
|
|
20240523,104300,481142661500,77200,77300,77400,77200,108523
|
|
20240523,104200,472755132100,77300,77400,77400,77300,4153
|
|
20240523,104100,472433889800,77400,77200,77400,77200,65036
|
|
20240523,104000,467406569800,77300,77300,77300,77200,13116
|
|
20240523,103900,466393263500,77300,77200,77400,77200,93772
|
|
20240523,103800,459145389100,77300,77300,77400,77200,66778
|
|
20240523,103700,453984020900,77400,77300,77400,77200,115605
|
|
20240523,103600,445048175900,77200,77300,77300,77200,33032
|
|
20240523,103500,442495243900,77200,77300,77300,77200,6429
|
|
20240523,103400,441998767400,77300,77300,77300,77200,6651
|
|
20240523,103300,441485040900,77300,77200,77300,77200,5568
|
|
20240523,103200,441054860600,77300,77200,77300,77200,17133
|
|
20240523,103100,439731757500,77300,77300,77300,77200,6934
|
|
20240523,103000,439196210000,77200,77200,77300,77200,5153
|
|
20240523,102900,438798148200,77300,77300,77300,77200,6985
|
|
20240523,102800,438258514500,77300,77300,77300,77200,8932
|
|
20240523,102700,437568570300,77300,77300,77300,77200,5668
|
|
20240523,102600,437130708600,77300,77200,77300,77200,11317
|
|
20240523,102500,436256849200,77200,77200,77300,77200,6206
|
|
20240523,102400,435777586600,77200,77300,77300,77200,6698
|
|
20240523,102300,435260214900,77200,77300,77300,77200,10443
|
|
20240523,102200,434453618800,77300,77200,77300,77200,9963
|
|
20240523,102100,433684175400,77300,77300,77300,77200,9230
|
|
20240523,102000,432971258600,77200,77200,77300,77200,8835
|
|
20240523,101900,432288698600,77300,77200,77300,77200,14564
|
|
20240523,101800,431163907800,77200,77200,77300,77200,6198
|
|
20240523,101700,430685036000,77300,77200,77300,77200,13013
|
|
20240523,101600,429679531500,77300,77200,77300,77200,55903
|
|
20240523,101500,425360624000,77300,77300,77300,77200,6174
|
|
20240523,101400,424883619000,77300,77300,77300,77200,15960
|
|
20240523,101300,423650692200,77300,77200,77300,77200,7418
|
|
20240523,101200,423077412900,77200,77200,77300,77200,6207
|
|
20240523,101100,422597868500,77300,77400,77400,77200,168376
|
|
20240523,101000,409582610500,77400,77400,77400,77300,9466
|
|
20240523,100900,408850185300,77400,77300,77400,77300,22866
|
|
20240523,100800,407080593300,77400,77400,77400,77300,6656
|
|
20240523,100700,406565640400,77400,77400,77400,77300,7522
|
|
20240523,100600,405983682600,77300,77400,77400,77300,11410
|
|
20240523,100500,405101385600,77300,77300,77400,77200,113542
|
|
20240523,100400,396324804800,77300,77300,77300,77200,7810
|
|
20240523,100300,395721385900,77300,77300,77300,77200,12981
|
|
20240523,100200,394718191500,77300,77300,77300,77200,10664
|
|
20240523,100100,393894315000,77200,77200,77300,77200,19626
|
|
20240523,100000,392378441200,77300,77300,77300,77200,14826
|
|
20240523,095900,391232730300,77200,77200,77300,77200,5838
|
|
20240523,095800,390781830100,77200,77200,77300,77200,7005
|
|
20240523,095700,390240768400,77200,77200,77300,77200,11353
|
|
20240523,095600,389363944800,77300,77300,77300,77200,14698
|
|
20240523,095500,388228582400,77200,77200,77300,77200,6423
|
|
20240523,095400,387732564200,77200,77300,77400,77200,77723
|
|
20240523,095300,381724925100,77400,77400,77400,77300,28785
|
|
20240523,095200,379499675700,77300,77300,77400,77300,7743
|
|
20240523,095100,378900968900,77300,77300,77400,77200,57355
|
|
20240523,095000,374467275500,77300,77300,77300,77200,9865
|
|
20240523,094900,373705444800,77300,77200,77300,77100,151996
|
|
20240523,094800,361971538600,77200,77200,77300,77100,103828
|
|
20240523,094700,353955962400,77200,77200,77300,77100,63797
|
|
20240523,094600,349030804500,77200,77200,77200,77100,19657
|
|
20240523,094500,347514168400,77200,77200,77200,77100,35457
|
|
20240523,094400,344777438100,77200,77100,77200,77100,63379
|
|
20240523,094300,339889349400,77200,77200,77200,77100,40766
|
|
20240523,094200,336745740100,77100,77300,77300,77100,248763
|
|
20240523,094100,317540982300,77300,77300,77300,77200,13594
|
|
20240523,094000,316491012700,77300,77300,77300,77200,17833
|
|
20240523,093900,315113981000,77300,77300,77400,77200,69783
|
|
20240523,093800,309719615500,77300,77400,77400,77300,7474
|
|
20240523,093700,309141609300,77400,77400,77400,77300,40544
|
|
20240523,093600,306007236800,77300,77400,77400,77300,8593
|
|
20240523,093500,305342662300,77400,77400,77400,77200,134220
|
|
20240523,093400,294967448300,77400,77500,77500,77300,139808
|
|
20240523,093300,284150880800,77500,77500,77500,77400,9758
|
|
20240523,093200,283395091700,77400,77500,77500,77400,31503
|
|
20240523,093100,280953828500,77500,77500,77500,77400,8769
|
|
20240523,093000,280274667200,77400,77600,77600,77400,102560
|
|
20240523,092900,272325468900,77500,77500,77600,77400,80454
|
|
20240523,092800,266089292700,77500,77500,77500,77400,40717
|
|
20240523,092700,262935658100,77500,77500,77500,77400,30810
|
|
20240523,092600,260548618100,77500,77400,77500,77400,14516
|
|
20240523,092500,259424475900,77400,77500,77500,77300,48473
|
|
20240523,092400,255673032300,77400,77400,77500,77300,111495
|
|
20240523,092300,247043593900,77400,77300,77400,77300,11437
|
|
20240523,092200,246159066000,77300,77300,77400,77200,102560
|
|
20240523,092100,238231596300,77200,77200,77300,77200,15862
|
|
20240523,092000,237006302400,77200,77200,77300,77100,90357
|
|
20240523,091900,230031792800,77100,77300,77300,77100,207733
|
|
20240523,091800,213994845800,77200,77300,77300,77200,60535
|
|
20240523,091700,209320820100,77300,77300,77400,77200,41629
|
|
20240523,091600,206103997100,77300,77400,77400,77300,44240
|
|
20240523,091500,202684122000,77300,77400,77400,77300,84956
|
|
20240523,091400,196116739800,77400,77300,77400,77300,57302
|
|
20240523,091300,191686793100,77400,77300,77400,77300,19617
|
|
20240523,091200,190169986800,77400,77300,77400,77300,16520
|
|
20240523,091100,188892199200,77300,77400,77400,77200,92943
|
|
20240523,091000,181708121600,77400,77400,77400,77300,29837
|
|
20240523,090900,179400915700,77300,77300,77400,77200,269059
|
|
20240523,090800,158620438000,77300,77400,77400,77200,184418
|
|
20240523,090700,144365947100,77300,77500,77500,77300,113834
|
|
20240523,090600,135555918300,77400,77400,77500,77300,82602
|
|
20240523,090500,129161859600,77400,77700,77700,77300,280857
|
|
20240523,090400,107397646500,77600,77800,77800,77600,114904
|
|
20240523,090300,98472211800,77800,78100,78100,77700,293897
|
|
20240523,090200,75588398800,78100,78000,78100,77900,175106
|
|
20240523,090100,61930667700,78000,77700,78000,77700,174248
|
|
20240523,090000,48366196000,77800,77700,77800,77600,622203
|