618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191500,180088724600,65200,65200,65200,65200,22662
|
|
20240502,191400,180088724600,65200,65200,65200,65200,0
|
|
20240502,191300,180088724600,65200,65200,65200,65200,0
|
|
20240502,191200,180088724600,65200,65200,65200,65200,0
|
|
20240502,191100,180088724600,65200,65200,65200,65200,0
|
|
20240502,191000,180088724600,65200,65200,65200,65200,0
|
|
20240502,190900,180088724600,65200,65200,65200,65200,0
|
|
20240502,190800,180088724600,65200,65200,65200,65200,0
|
|
20240502,190700,180088724600,65200,65200,65200,65200,0
|
|
20240502,190600,180088724600,65200,65200,65200,65200,0
|
|
20240502,190500,180088724600,65200,65200,65200,65200,0
|
|
20240502,190400,180088724600,65200,65200,65200,65200,0
|
|
20240502,190300,180088724600,65200,65200,65200,65200,0
|
|
20240502,190200,180088724600,65200,65200,65200,65200,0
|
|
20240502,190100,180088724600,65200,65200,65200,65200,0
|
|
20240502,190000,180088724600,65200,65200,65200,65200,0
|
|
20240502,185900,180088724600,65200,65200,65200,65200,0
|
|
20240502,185800,180088724600,65200,65200,65200,65200,0
|
|
20240502,185700,180088724600,65200,65200,65200,65200,0
|
|
20240502,185600,180088724600,65200,65200,65200,65200,0
|
|
20240502,185500,180088724600,65200,65200,65200,65200,0
|
|
20240502,185400,180088724600,65200,65200,65200,65200,0
|
|
20240502,185300,180088724600,65200,65200,65200,65200,0
|
|
20240502,185200,180088724600,65200,65200,65200,65200,0
|
|
20240502,185100,180088724600,65200,65200,65200,65200,0
|
|
20240502,185000,180088724600,65200,65200,65200,65200,0
|
|
20240502,184900,180088724600,65200,65200,65200,65200,0
|
|
20240502,184800,180088724600,65200,65200,65200,65200,0
|
|
20240502,184700,180088724600,65200,65200,65200,65200,0
|
|
20240502,184600,180088724600,65200,65200,65200,65200,0
|
|
20240502,184500,180088724600,65200,65200,65200,65200,22662
|
|
20240502,184400,180088724600,65200,65200,65200,65200,0
|
|
20240502,184300,180088724600,65200,65200,65200,65200,0
|
|
20240502,184200,180088724600,65200,65200,65200,65200,0
|
|
20240502,184100,180088724600,65200,65200,65200,65200,0
|
|
20240502,184000,180088724600,65200,65200,65200,65200,0
|
|
20240502,183900,180088724600,65200,65200,65200,65200,0
|
|
20240502,183800,180088724600,65200,65200,65200,65200,0
|
|
20240502,183700,180088724600,65200,65200,65200,65200,0
|
|
20240502,183600,180088724600,65200,65200,65200,65200,0
|
|
20240502,183500,180088724600,65200,65200,65200,65200,0
|
|
20240502,183400,180088724600,65200,65200,65200,65200,0
|
|
20240502,183300,180088724600,65200,65200,65200,65200,0
|
|
20240502,183200,180088724600,65200,65200,65200,65200,0
|
|
20240502,183100,180088724600,65200,65200,65200,65200,0
|
|
20240502,183000,180088724600,65200,65200,65200,65200,0
|
|
20240502,182900,180088724600,65200,65200,65200,65200,0
|
|
20240502,182800,180088724600,65200,65200,65200,65200,0
|
|
20240502,182700,180088724600,65200,65200,65200,65200,0
|
|
20240502,182600,180088724600,65200,65200,65200,65200,0
|
|
20240502,182500,180088724600,65200,65200,65200,65200,0
|
|
20240502,182400,180088724600,65200,65200,65200,65200,0
|
|
20240502,182300,180088724600,65200,65200,65200,65200,0
|
|
20240502,182200,180088724600,65200,65200,65200,65200,0
|
|
20240502,182100,180088724600,65200,65200,65200,65200,0
|
|
20240502,182000,180088724600,65200,65200,65200,65200,0
|
|
20240502,181900,180088724600,65200,65200,65200,65200,0
|
|
20240502,181800,180088724600,65200,65200,65200,65200,0
|
|
20240502,181700,180088724600,65200,65200,65200,65200,0
|
|
20240502,181600,180088724600,65200,65200,65200,65200,0
|
|
20240502,181500,180088724600,65200,65200,65200,65200,22662
|
|
20240502,181400,180088724600,65200,65200,65200,65200,0
|
|
20240502,181300,180088724600,65200,65200,65200,65200,0
|
|
20240502,181200,180088724600,65200,65200,65200,65200,0
|
|
20240502,181100,180088724600,65200,65200,65200,65200,0
|
|
20240502,181000,180088724600,65200,65200,65200,65200,0
|
|
20240502,180900,180088724600,65200,65200,65200,65200,0
|
|
20240502,180800,180088724600,65200,65200,65200,65200,0
|
|
20240502,180700,180088724600,65200,65200,65200,65200,0
|
|
20240502,180600,180088724600,65200,65200,65200,65200,0
|
|
20240502,180500,180088724600,65200,65200,65200,65200,0
|
|
20240502,180400,180088724600,65200,65200,65200,65200,0
|
|
20240502,180300,180088724600,65200,65200,65200,65200,0
|
|
20240502,180200,180088724600,65200,65200,65200,65200,0
|
|
20240502,180100,180088724600,65200,65200,65200,65200,0
|
|
20240502,180000,180088724600,65200,65200,65200,65200,0
|
|
20240502,175900,180088724600,65200,65200,65200,65200,0
|
|
20240502,175800,180088724600,65200,65200,65200,65200,0
|
|
20240502,175700,180088724600,65200,65200,65200,65200,0
|
|
20240502,175600,180088724600,65200,65200,65200,65200,0
|
|
20240502,175500,180088724600,65200,65200,65200,65200,0
|
|
20240502,175400,180088724600,65200,65200,65200,65200,0
|
|
20240502,175300,180088724600,65200,65200,65200,65200,0
|
|
20240502,175200,180088724600,65200,65200,65200,65200,0
|
|
20240502,175100,180088724600,65200,65200,65200,65200,0
|
|
20240502,175000,180088724600,65200,65200,65200,65200,0
|
|
20240502,174900,180088724600,65200,65200,65200,65200,0
|
|
20240502,174800,180088724600,65200,65200,65200,65200,0
|
|
20240502,174700,180088724600,65200,65200,65200,65200,0
|
|
20240502,174600,180088724600,65200,65200,65200,65200,0
|
|
20240502,174500,180088724600,65200,65200,65200,65200,22662
|
|
20240502,174400,180088724600,65200,65200,65200,65200,0
|
|
20240502,174300,180088724600,65200,65200,65200,65200,0
|
|
20240502,174200,180088724600,65200,65200,65200,65200,0
|
|
20240502,174100,180088724600,65200,65200,65200,65200,0
|
|
20240502,174000,180088724600,65200,65200,65200,65200,0
|
|
20240502,173900,180088724600,65200,65200,65200,65200,0
|
|
20240502,173800,180088724600,65200,65200,65200,65200,0
|
|
20240502,173700,180088724600,65200,65200,65200,65200,0
|
|
20240502,173600,180088724600,65200,65200,65200,65200,0
|
|
20240502,173500,180088724600,65200,65200,65200,65200,0
|
|
20240502,173400,180088724600,65200,65200,65200,65200,0
|
|
20240502,173300,180088724600,65200,65200,65200,65200,0
|
|
20240502,173200,180088724600,65200,65200,65200,65200,0
|
|
20240502,173100,180088724600,65200,65200,65200,65200,0
|
|
20240502,173000,180088724600,65200,65200,65200,65200,0
|
|
20240502,172900,180088724600,65200,65200,65200,65200,0
|
|
20240502,172800,180088724600,65200,65200,65200,65200,0
|
|
20240502,172700,180088724600,65200,65200,65200,65200,0
|
|
20240502,172600,180088724600,65200,65200,65200,65200,0
|
|
20240502,172500,180088724600,65200,65200,65200,65200,0
|
|
20240502,172400,180088724600,65200,65200,65200,65200,0
|
|
20240502,172300,180088724600,65200,65200,65200,65200,0
|
|
20240502,172200,180088724600,65200,65200,65200,65200,0
|
|
20240502,172100,180088724600,65200,65200,65200,65200,0
|
|
20240502,172000,180088724600,65200,65200,65200,65200,0
|
|
20240502,171900,180088724600,65200,65200,65200,65200,0
|
|
20240502,171800,180088724600,65200,65200,65200,65200,0
|
|
20240502,171700,180088724600,65200,65200,65200,65200,0
|
|
20240502,171600,180088724600,65200,65200,65200,65200,0
|
|
20240502,171500,180088724600,65200,65200,65200,65200,22662
|
|
20240502,171400,180088724600,65200,65200,65200,65200,0
|
|
20240502,171300,180088724600,65200,65200,65200,65200,0
|
|
20240502,171200,180088724600,65200,65200,65200,65200,0
|
|
20240502,171100,180088724600,65200,65200,65200,65200,0
|
|
20240502,171000,180088724600,65200,65200,65200,65200,0
|
|
20240502,170900,180088724600,65200,65200,65200,65200,0
|
|
20240502,170800,180088724600,65200,65200,65200,65200,0
|
|
20240502,170700,180088724600,65200,65200,65200,65200,0
|
|
20240502,170600,180088724600,65200,65200,65200,65200,0
|
|
20240502,170500,180088724600,65200,65200,65200,65200,0
|
|
20240502,170400,180088724600,65200,65200,65200,65200,0
|
|
20240502,170300,180088724600,65200,65200,65200,65200,0
|
|
20240502,170200,180088724600,65200,65200,65200,65200,0
|
|
20240502,170100,180088724600,65200,65200,65200,65200,0
|
|
20240502,170000,180088724600,65200,65200,65200,65200,0
|
|
20240502,165900,180088724600,65200,65200,65200,65200,0
|
|
20240502,165800,180088724600,65200,65200,65200,65200,0
|
|
20240502,165700,180088724600,65200,65200,65200,65200,0
|
|
20240502,165600,180088724600,65200,65200,65200,65200,0
|
|
20240502,165500,180088724600,65200,65200,65200,65200,0
|
|
20240502,165400,180088724600,65200,65200,65200,65200,0
|
|
20240502,165300,180088724600,65200,65200,65200,65200,0
|
|
20240502,165200,180088724600,65200,65200,65200,65200,0
|
|
20240502,165100,180088724600,65200,65200,65200,65200,0
|
|
20240502,165000,180088724600,65200,65200,65200,65200,0
|
|
20240502,164900,180088724600,65200,65200,65200,65200,0
|
|
20240502,164800,180088724600,65200,65200,65200,65200,0
|
|
20240502,164700,180088724600,65200,65200,65200,65200,0
|
|
20240502,164600,180088724600,65200,65200,65200,65200,0
|
|
20240502,164500,180088724600,65200,65200,65200,65200,22662
|
|
20240502,164400,180088724600,65200,65200,65200,65200,0
|
|
20240502,164300,180088724600,65200,65200,65200,65200,0
|
|
20240502,164200,180088724600,65200,65200,65200,65200,0
|
|
20240502,164100,180088724600,65200,65200,65200,65200,0
|
|
20240502,164000,180088724600,65200,65200,65200,65200,0
|
|
20240502,163900,180088724600,65200,65200,65200,65200,0
|
|
20240502,163800,180088724600,65200,65200,65200,65200,0
|
|
20240502,163700,180088724600,65200,65200,65200,65200,0
|
|
20240502,163600,180088724600,65200,65200,65200,65200,0
|
|
20240502,163500,180088724600,65200,65200,65200,65200,0
|
|
20240502,163400,180088724600,65200,65200,65200,65200,0
|
|
20240502,163300,180088724600,65200,65200,65200,65200,0
|
|
20240502,163200,180088724600,65200,65200,65200,65200,0
|
|
20240502,163100,180088724600,65200,65200,65200,65200,0
|
|
20240502,163000,180088724600,65200,65200,65200,65200,0
|
|
20240502,162900,180088724600,65200,65200,65200,65200,0
|
|
20240502,162800,180088724600,65200,65200,65200,65200,0
|
|
20240502,162700,180088724600,65200,65200,65200,65200,0
|
|
20240502,162600,180088724600,65200,65200,65200,65200,0
|
|
20240502,162500,180088724600,65200,65200,65200,65200,0
|
|
20240502,162400,180088724600,65200,65200,65200,65200,0
|
|
20240502,162300,180088724600,65200,65200,65200,65200,0
|
|
20240502,162200,180088724600,65200,65200,65200,65200,0
|
|
20240502,162100,180088724600,65200,65200,65200,65200,0
|
|
20240502,162000,180088724600,65200,65200,65200,65200,0
|
|
20240502,161900,180088724600,65200,65200,65200,65200,0
|
|
20240502,161800,180088724600,65200,65200,65200,65200,0
|
|
20240502,161700,180088724600,65200,65200,65200,65200,0
|
|
20240502,161600,180088724600,65200,65200,65200,65200,0
|
|
20240502,161500,180088724600,65200,65200,65200,65200,22662
|
|
20240502,161400,180088724600,65200,65200,65200,65200,0
|
|
20240502,161300,180088724600,65200,65200,65200,65200,0
|
|
20240502,161200,180088724600,65200,65200,65200,65200,0
|
|
20240502,161100,180088724600,65200,65200,65200,65200,0
|
|
20240502,161000,180088724600,65200,65200,65200,65200,0
|
|
20240502,160900,180088724600,65200,65200,65200,65200,0
|
|
20240502,160800,180088724600,65200,65200,65200,65200,0
|
|
20240502,160700,180088724600,65200,65200,65200,65200,0
|
|
20240502,160600,180088724600,65200,65200,65200,65200,0
|
|
20240502,160500,180088724600,65200,65200,65200,65200,0
|
|
20240502,160400,180088724600,65200,65200,65200,65200,0
|
|
20240502,160300,180088724600,65200,65200,65200,65200,0
|
|
20240502,160200,180088724600,65200,65200,65200,65200,0
|
|
20240502,160100,180088724600,65200,65200,65200,65200,0
|
|
20240502,160000,180088724600,65200,65200,65200,65200,0
|
|
20240502,155900,180088724600,65200,65200,65200,65200,0
|
|
20240502,155800,180088724600,65200,65200,65200,65200,0
|
|
20240502,155700,180088724600,65200,65200,65200,65200,0
|
|
20240502,155600,180088724600,65200,65200,65200,65200,0
|
|
20240502,155500,180088724600,65200,65200,65200,65200,0
|
|
20240502,155400,180088724600,65200,65200,65200,65200,0
|
|
20240502,155300,180088724600,65200,65200,65200,65200,0
|
|
20240502,155200,180088724600,65200,65200,65200,65200,0
|
|
20240502,155100,180088724600,65200,65200,65200,65200,0
|
|
20240502,155000,180088724600,65200,65200,65200,65200,0
|
|
20240502,154900,180088724600,65200,65200,65200,65200,0
|
|
20240502,154800,180088724600,65200,65200,65200,65200,0
|
|
20240502,154700,180088724600,65200,65200,65200,65200,0
|
|
20240502,154600,180088724600,65200,65200,65200,65200,0
|
|
20240502,154500,180088724600,65200,65200,65200,65200,22662
|
|
20240502,154400,180088724600,65200,65200,65200,65200,0
|
|
20240502,154300,180088724600,65200,65200,65200,65200,0
|
|
20240502,154200,180088724600,65200,65200,65200,65200,0
|
|
20240502,154100,180088724600,65200,65200,65200,65200,0
|
|
20240502,154000,180088724600,65200,65200,65200,65200,0
|
|
20240502,153900,180088724600,65200,65200,65200,65200,0
|
|
20240502,153800,180088724600,65200,65200,65200,65200,0
|
|
20240502,153700,180088724600,65200,65200,65200,65200,0
|
|
20240502,153600,180088724600,65200,65200,65200,65200,0
|
|
20240502,153500,180088724600,65200,65200,65200,65200,0
|
|
20240502,153400,180088724600,65200,65200,65200,65200,0
|
|
20240502,153300,180088724600,65200,65200,65200,65200,0
|
|
20240502,153200,180088724600,65200,65200,65200,65200,0
|
|
20240502,153100,180088724600,65200,65200,65200,65200,0
|
|
20240502,153000,180088724600,65200,65200,65200,65200,22662
|
|
20240502,152900,178611162200,65100,65100,65100,65100,0
|
|
20240502,152800,178611162200,65100,65100,65100,65100,0
|
|
20240502,152700,178611162200,65100,65100,65100,65100,0
|
|
20240502,152600,178611162200,65100,65100,65100,65100,0
|
|
20240502,152500,178611162200,65100,65100,65100,65100,0
|
|
20240502,152400,178611162200,65100,65100,65100,65100,0
|
|
20240502,152300,178611162200,65100,65100,65100,65100,0
|
|
20240502,152200,178611162200,65100,65100,65100,65100,0
|
|
20240502,152100,178611162200,65100,65100,65100,65100,0
|
|
20240502,152000,178611162200,65100,65100,65100,65100,0
|
|
20240502,151900,178611162200,65100,65200,65200,65100,3523
|
|
20240502,151800,178381680600,65100,65000,65200,65000,6168
|
|
20240502,151700,177980316900,65000,65100,65200,65000,7052
|
|
20240502,151600,177521623200,65100,65300,65300,65100,2949
|
|
20240502,151500,177329319000,65300,65200,65400,65200,3108
|
|
20240502,151400,177126376500,65300,65300,65300,65200,3571
|
|
20240502,151300,176893280400,65300,65200,65300,65100,2471
|
|
20240502,151200,176732156500,65300,65100,65300,65000,3269
|
|
20240502,151100,176519232900,65000,65000,65100,65000,1632
|
|
20240502,151000,176413088400,65000,65100,65100,65000,2410
|
|
20240502,150900,176256363400,65100,65000,65100,64900,2176
|
|
20240502,150800,176114928500,65000,65000,65100,64900,3166
|
|
20240502,150700,175909276300,65000,65200,65200,65000,5228
|
|
20240502,150600,175569165500,65200,65200,65300,65100,1836
|
|
20240502,150500,175449449700,65200,65200,65300,65100,1225
|
|
20240502,150400,175369557100,65200,65200,65300,65100,1890
|
|
20240502,150300,175246376500,65100,65200,65300,65100,1663
|
|
20240502,150200,175137984000,65200,65100,65200,65000,1456
|
|
20240502,150100,175043227200,65100,65200,65300,64800,12630
|
|
20240502,150000,174221967100,65200,65200,65300,65100,3683
|
|
20240502,145900,173981872700,65200,65300,65400,65200,1866
|
|
20240502,145800,173860149900,65300,65300,65400,65200,2001
|
|
20240502,145700,173729534400,65400,65300,65400,65300,1253
|
|
20240502,145600,173647704100,65400,65300,65400,65300,676
|
|
20240502,145500,173603511500,65400,65300,65500,65300,1505
|
|
20240502,145400,173505210900,65400,65500,65500,65300,1270
|
|
20240502,145300,173422190000,65500,65200,65600,65200,5486
|
|
20240502,145200,173063554700,65200,65200,65300,65200,1119
|
|
20240502,145100,172990584300,65300,65300,65300,65100,1199
|
|
20240502,145000,172912411700,65300,65200,65300,65200,2263
|
|
20240502,144900,172764843800,65200,65400,65400,65000,12932
|
|
20240502,144800,171922823000,65400,65400,65600,65300,2531
|
|
20240502,144700,171757261400,65500,65600,65600,65400,2369
|
|
20240502,144600,171602015100,65600,65700,65700,65400,1556
|
|
20240502,144500,171500064100,65600,65400,65700,65300,2941
|
|
20240502,144400,171307441100,65400,65400,65400,65300,789
|
|
20240502,144300,171255865900,65400,65500,65500,65300,756
|
|
20240502,144200,171206425400,65500,65300,65500,65300,470
|
|
20240502,144100,171175664600,65300,65200,65500,65200,2588
|
|
20240502,144000,171006792400,65200,65300,65400,65200,2641
|
|
20240502,143900,170834396900,65400,65500,65500,65300,1158
|
|
20240502,143800,170758762300,65400,65300,65500,65300,1407
|
|
20240502,143700,170666783200,65300,65500,65500,65300,1304
|
|
20240502,143600,170581521200,65500,65600,65600,65400,913
|
|
20240502,143500,170521752100,65500,65500,65600,65500,1655
|
|
20240502,143400,170413258100,65600,65800,65800,65500,3227
|
|
20240502,143300,170201607500,65800,65800,65800,65700,1302
|
|
20240502,143200,170115957200,65900,65700,65900,65700,2054
|
|
20240502,143100,169980835100,65700,65800,65800,65700,529
|
|
20240502,143000,169946040000,65800,65800,65800,65700,1166
|
|
20240502,142900,169869386700,65800,65800,65800,65700,1284
|
|
20240502,142800,169784904500,65800,65500,65900,65500,3901
|
|
20240502,142700,169528818500,65500,65500,65500,65400,495
|
|
20240502,142600,169496420300,65500,65300,65500,65300,1165
|
|
20240502,142500,169420225100,65400,65500,65500,65300,481
|
|
20240502,142400,169388777600,65500,65400,65500,65300,635
|
|
20240502,142300,169347240400,65400,65400,65400,65300,443
|
|
20240502,142200,169318282700,65400,65300,65400,65300,929
|
|
20240502,142100,169257537000,65300,65100,65300,65100,999
|
|
20240502,142000,169192375000,65200,65200,65200,65100,2316
|
|
20240502,141900,169041524600,65200,65400,65400,65200,1900
|
|
20240502,141800,168917563600,65300,65300,65400,65200,832
|
|
20240502,141700,168863215300,65300,65500,65500,65200,2396
|
|
20240502,141600,168706699100,65500,65300,65500,65300,2645
|
|
20240502,141500,168533703000,65300,65200,65300,65200,1755
|
|
20240502,141400,168419162600,65200,65300,65300,65200,1704
|
|
20240502,141300,168308027100,65300,65300,65300,65200,679
|
|
20240502,141200,168263694300,65200,65200,65400,65200,1368
|
|
20240502,141100,168174415200,65300,65200,65300,65200,1638
|
|
20240502,141000,168067563800,65300,65100,65300,65100,1371
|
|
20240502,140900,167978130600,65200,65300,65300,65100,5110
|
|
20240502,140800,167645027100,65200,65400,65500,65000,17368
|
|
20240502,140700,166513888900,65400,65400,65500,65400,435
|
|
20240502,140600,166485431200,65500,65500,65600,65400,569
|
|
20240502,140500,166448208000,65500,65300,65600,65300,1875
|
|
20240502,140400,166325425300,65400,65500,65500,65300,1766
|
|
20240502,140300,166209980900,65600,65300,65600,65300,3783
|
|
20240502,140200,165962579500,65400,65500,65600,65300,5321
|
|
20240502,140100,165614228200,65500,65700,65700,65500,1340
|
|
20240502,140000,165526318900,65600,65500,65700,65500,1527
|
|
20240502,135900,165426159300,65500,65700,65700,65500,1035
|
|
20240502,135800,165358278000,65700,65700,65700,65600,1266
|
|
20240502,135700,165275158100,65700,65700,65700,65500,1569
|
|
20240502,135600,165172163700,65800,65900,65900,65700,497
|
|
20240502,135500,165139457300,65900,65900,65900,65700,1491
|
|
20240502,135400,165041311100,65900,65600,65900,65500,1335
|
|
20240502,135300,164953605500,65600,65700,65800,65500,1584
|
|
20240502,135200,164849667000,65700,65900,65900,65700,1065
|
|
20240502,135100,164779632100,65800,65500,66000,65300,7988
|
|
20240502,135000,164256056000,65500,65600,65700,65500,2860
|
|
20240502,134900,164068545700,65700,65700,65800,65600,1884
|
|
20240502,134800,163944775600,65700,65800,65800,65600,3657
|
|
20240502,134700,163704506100,65800,65900,65900,65700,1225
|
|
20240502,134600,163623900000,65900,65900,66000,65800,614
|
|
20240502,134500,163583439500,66000,65700,66000,65700,1056
|
|
20240502,134400,163513933400,65700,65900,66200,65700,4751
|
|
20240502,134300,163201073900,65900,65900,66000,65900,1265
|
|
20240502,134200,163117676200,65900,66200,66200,65800,4523
|
|
20240502,134100,162819283100,66200,66300,66300,66000,6579
|
|
20240502,134000,162384855600,66300,66600,66600,66000,13606
|
|
20240502,133900,161484356900,66600,66600,66700,66500,2150
|
|
20240502,133800,161341154700,66600,66400,66600,66300,3886
|
|
20240502,133700,161082737400,66400,66300,66400,66300,906
|
|
20240502,133600,161022587600,66300,66200,66400,66100,1498
|
|
20240502,133500,160923328800,66200,66100,66200,66100,2018
|
|
20240502,133400,160789806000,66100,66200,66300,66100,1728
|
|
20240502,133300,160675463900,66200,66400,66500,66200,1204
|
|
20240502,133200,160595633200,66400,66400,66600,66300,1443
|
|
20240502,133100,160499729900,66400,66100,66500,66100,5751
|
|
20240502,133000,160118196600,66200,65900,66300,65900,1205
|
|
20240502,132900,160038673800,65900,66000,66100,65900,1088
|
|
20240502,132800,159966883600,66000,66100,66200,65900,1326
|
|
20240502,132700,159879373700,66100,66100,66400,66000,3013
|
|
20240502,132600,159679873200,66200,66000,66200,65800,3488
|
|
20240502,132500,159449613400,65900,66300,66300,65800,8211
|
|
20240502,132400,158907404900,66200,66300,66400,66100,5635
|
|
20240502,132300,158534375400,66300,66200,66400,66200,1967
|
|
20240502,132200,158404063000,66200,66500,66600,66200,7386
|
|
20240502,132100,157913767400,66500,66500,66600,66500,2196
|
|
20240502,132000,157767714200,66600,66600,66600,66500,1371
|
|
20240502,131900,157676519000,66600,66600,66700,66500,2229
|
|
20240502,131800,157528095700,66600,66700,66700,66600,1476
|
|
20240502,131700,157429772400,66600,66700,66800,66600,1642
|
|
20240502,131600,157320314400,66700,66800,66900,66700,1333
|
|
20240502,131500,157231335600,66900,66800,66900,66600,8006
|
|
20240502,131400,156696693600,66900,67200,67200,66800,16669
|
|
20240502,131300,155579587800,67200,66900,67200,66800,23663
|
|
20240502,131200,153994885400,66800,66600,66900,66600,10310
|
|
20240502,131100,153306071200,66600,66500,66600,66400,1516
|
|
20240502,131000,153205265500,66400,66600,66800,66400,5949
|
|
20240502,130900,152808846900,66600,66500,66800,66500,17990
|
|
20240502,130800,151609951800,66500,66400,66500,66300,2235
|
|
20240502,130700,151461564600,66400,66200,66500,66100,6364
|
|
20240502,130600,151039342400,66100,66200,66300,66100,1651
|
|
20240502,130500,150930061600,66200,66100,66200,66000,633
|
|
20240502,130400,150888235600,66100,66000,66200,66000,1673
|
|
20240502,130300,150777652500,66100,66100,66100,66000,1074
|
|
20240502,130200,150706760500,66100,66300,66300,66000,897
|
|
20240502,130100,150647440800,66300,65900,66300,65800,4355
|
|
20240502,130000,150359612200,65800,65700,65800,65600,972
|
|
20240502,125900,150295687300,65600,65600,65700,65400,4477
|
|
20240502,125800,150002263100,65600,65800,65800,65600,3371
|
|
20240502,125700,149780939900,65800,65800,65900,65700,817
|
|
20240502,125600,149727234900,65800,65800,65900,65700,576
|
|
20240502,125500,149689353500,65800,65800,65900,65700,1566
|
|
20240502,125400,149586309000,65900,66000,66000,65800,1092
|
|
20240502,125300,149514349100,66000,66100,66100,66000,403
|
|
20240502,125200,149487735300,66100,65800,66100,65700,1419
|
|
20240502,125100,149394241700,65800,65900,65900,65700,2112
|
|
20240502,125000,149255302300,65900,66000,66000,65800,807
|
|
20240502,124900,149202155500,65900,65700,66000,65600,2585
|
|
20240502,124800,149032172600,65700,66000,66100,65700,3890
|
|
20240502,124700,148776057700,66000,66200,66200,66000,1152
|
|
20240502,124600,148699902200,66200,66200,66300,66200,310
|
|
20240502,124500,148679373900,66300,66100,66300,66100,786
|
|
20240502,124400,148627333500,66100,66100,66300,66100,721
|
|
20240502,124300,148579628900,66300,66000,66300,66000,1459
|
|
20240502,124200,148483184100,66000,66000,66100,65800,2932
|
|
20240502,124100,148289811900,66000,66100,66200,65900,3758
|
|
20240502,124000,148041598000,66300,66300,66500,66100,4975
|
|
20240502,123900,147711700900,66300,66400,66500,66300,1057
|
|
20240502,123800,147641523200,66300,66400,66400,66300,1681
|
|
20240502,123700,147529954500,66300,66300,66400,66300,1110
|
|
20240502,123600,147456357400,66300,66300,66500,66300,1330
|
|
20240502,123500,147368099800,66300,66500,66500,66300,2282
|
|
20240502,123400,147216612700,66500,66500,66500,66400,2675
|
|
20240502,123300,147038810300,66500,66400,66500,66400,1144
|
|
20240502,123200,146962782500,66500,66500,66600,66400,3125
|
|
20240502,123100,146754895300,66600,66800,66800,66500,5613
|
|
20240502,123000,146380801100,66800,66300,66800,66200,13933
|
|
20240502,122900,145452917100,66300,66500,66500,66300,2407
|
|
20240502,122800,145293218800,66500,66400,66500,66400,2448
|
|
20240502,122700,145130580000,66400,66300,66500,66200,4630
|
|
20240502,122600,144823487000,66300,66200,66300,66100,2772
|
|
20240502,122500,144639964500,66300,66500,66500,66300,5813
|
|
20240502,122400,144254034600,66500,66300,66600,66200,14363
|
|
20240502,122300,143299967200,66200,66200,66300,66100,3742
|
|
20240502,122200,143052296400,66200,66100,66200,66000,3974
|
|
20240502,122100,142789579200,66100,66000,66100,66000,3242
|
|
20240502,122000,142575336500,66000,65900,66100,65800,3843
|
|
20240502,121900,142321854300,65800,65800,65900,65700,1123
|
|
20240502,121800,142247919400,65700,65900,65900,65700,1324
|
|
20240502,121700,142160780700,65900,65900,65900,65700,833
|
|
20240502,121600,142105979200,65900,65600,65900,65600,1467
|
|
20240502,121500,142009523800,65700,65800,65900,65700,1433
|
|
20240502,121400,141915336800,65800,66000,66000,65700,3207
|
|
20240502,121300,141704156000,66000,65900,66000,65900,4383
|
|
20240502,121200,141415136600,65900,66000,66100,65800,5675
|
|
20240502,121100,141040845000,66100,65700,66200,65600,10990
|
|
20240502,121000,140315916200,65700,65800,65800,65600,1498
|
|
20240502,120900,140217488000,65800,65800,65800,65600,989
|
|
20240502,120800,140152478800,65700,65800,65900,65600,1597
|
|
20240502,120700,140047485300,65900,65800,65900,65800,2396
|
|
20240502,120600,139889743100,65900,65600,65900,65500,4414
|
|
20240502,120500,139599351300,65500,65700,65700,65400,2569
|
|
20240502,120400,139431003100,65600,65900,65900,65600,5160
|
|
20240502,120300,139091692300,65800,65800,65800,65600,1688
|
|
20240502,120200,138980694300,65800,65800,65800,65600,4699
|
|
20240502,120100,138671734800,65800,65600,65800,65400,7729
|
|
20240502,120000,138164206600,65600,65400,65600,65400,1020
|
|
20240502,115900,138097395400,65400,65300,65400,65300,762
|
|
20240502,115800,138047564400,65300,65200,65400,65100,454
|
|
20240502,115700,138017939700,65200,65100,65300,65100,1047
|
|
20240502,115600,137949731400,65200,65300,65400,65200,853
|
|
20240502,115500,137894085200,65300,65300,65400,65100,1308
|
|
20240502,115400,137808777000,65300,65400,65400,65200,2082
|
|
20240502,115300,137672882900,65400,65500,65500,65400,845
|
|
20240502,115200,137617610900,65400,65400,65500,65400,679
|
|
20240502,115100,137573191700,65400,65300,65500,65300,1892
|
|
20240502,115000,137449530400,65300,65400,65400,65300,660
|
|
20240502,114900,137406402800,65400,65400,65500,65300,1161
|
|
20240502,114800,137330504600,65400,65700,65700,65400,7348
|
|
20240502,114700,136848986200,65700,65500,65700,65400,1802
|
|
20240502,114600,136730840800,65500,65500,65600,65400,1764
|
|
20240502,114500,136615241500,65500,65500,65700,65400,4779
|
|
20240502,114400,136301865900,65500,65300,65500,65200,3735
|
|
20240502,114300,136057544800,65300,65400,65500,65200,2232
|
|
20240502,114200,135911731700,65400,65200,65400,65100,4409
|
|
20240502,114100,135623884300,65200,65000,65200,64900,3319
|
|
20240502,114000,135407824100,64900,64900,65000,64800,1053
|
|
20240502,113900,135339483200,64900,65000,65000,64800,954
|
|
20240502,113800,135277593400,65000,65100,65200,64900,1890
|
|
20240502,113700,135154660100,65100,64600,65100,64600,3661
|
|
20240502,113600,134917347700,64600,64700,64700,64600,1009
|
|
20240502,113500,134852116700,64600,64700,64800,64600,1857
|
|
20240502,113400,134731998200,64700,64800,64800,64600,1833
|
|
20240502,113300,134613402000,64800,64700,64800,64700,1061
|
|
20240502,113200,134544699300,64800,64900,64900,64800,957
|
|
20240502,113100,134482653600,64900,64500,64900,64500,3165
|
|
20240502,113000,134277988400,64600,64600,64700,64500,2865
|
|
20240502,112900,134092985100,64700,64700,64700,64500,4831
|
|
20240502,112800,133780965200,64700,64700,64800,64700,2416
|
|
20240502,112700,133624634500,64700,64800,64900,64700,2795
|
|
20240502,112600,133443568300,64800,64700,64900,64600,4453
|
|
20240502,112500,133155327000,64700,64900,65000,64600,6057
|
|
20240502,112400,132762900700,65000,65000,65100,64900,1528
|
|
20240502,112300,132663583800,65000,65000,65000,64900,2028
|
|
20240502,112200,132531873300,65000,65200,65200,64900,2799
|
|
20240502,112100,132349869000,65200,65300,65400,65100,2580
|
|
20240502,112000,132181534600,65400,65200,65500,65200,3809
|
|
20240502,111900,131932545400,65300,65200,65300,65100,1086
|
|
20240502,111800,131861698700,65200,65000,65200,64900,5012
|
|
20240502,111700,131535936500,65000,65000,65200,64900,2476
|
|
20240502,111600,131374768200,64900,64800,65000,64600,12338
|
|
20240502,111500,130575769300,64800,65100,65200,64800,12263
|
|
20240502,111400,129779289900,65200,65200,65300,65100,3869
|
|
20240502,111300,129527096800,65300,65600,65600,65200,2068
|
|
20240502,111200,129391842800,65600,65500,65700,65400,2557
|
|
20240502,111100,129224204300,65500,65300,65500,65100,2532
|
|
20240502,111000,129059047000,65200,65400,65400,65100,2379
|
|
20240502,110900,128903905700,65400,65300,65500,65200,2305
|
|
20240502,110800,128753425500,65200,65300,65400,65100,4382
|
|
20240502,110700,128467779300,65400,65600,65700,65300,4476
|
|
20240502,110600,128174745700,65600,65800,65900,65500,4164
|
|
20240502,110500,127901169300,65800,65400,65800,65300,3054
|
|
20240502,110400,127700772300,65400,65300,65500,65300,1872
|
|
20240502,110300,127578425700,65400,65500,65600,65400,3323
|
|
20240502,110200,127360867100,65500,65300,65500,65200,2713
|
|
20240502,110100,127183637400,65300,65100,65400,65100,3920
|
|
20240502,110000,126927929100,65100,65400,65500,65100,5482
|
|
20240502,105900,126570212100,65400,65300,65600,65300,3881
|
|
20240502,105800,126316332600,65300,65300,65400,65200,3789
|
|
20240502,105700,126068828100,65300,65700,65800,65300,5572
|
|
20240502,105600,125703683900,65700,65900,66000,65600,6889
|
|
20240502,105500,125250747200,65900,66000,66200,65800,15524
|
|
20240502,105400,124226331100,65900,65700,65900,65600,7128
|
|
20240502,105300,123757276300,65700,65500,65800,65400,6453
|
|
20240502,105200,123333874000,65700,65200,65700,65200,7434
|
|
20240502,105100,122847410400,65300,64900,65300,64800,6800
|
|
20240502,105000,122405120100,64900,65200,65400,64700,22583
|
|
20240502,104900,120938143800,65100,65400,65500,65100,7337
|
|
20240502,104800,120458886300,65500,65200,65500,65200,5741
|
|
20240502,104700,120083651600,65200,65400,65500,65100,7430
|
|
20240502,104600,119598894500,65400,65500,65600,65400,3552
|
|
20240502,104500,119366483000,65500,65500,65600,65400,2096
|
|
20240502,104400,119229175800,65600,65800,65800,65200,19883
|
|
20240502,104300,117929227800,65800,65700,65800,65600,7473
|
|
20240502,104200,117438385800,65700,65500,65700,65500,3536
|
|
20240502,104100,117206375700,65600,65500,65700,65300,16731
|
|
20240502,104000,116111095900,65500,65900,65900,65500,11226
|
|
20240502,103900,115373592400,66000,65700,66000,65700,6745
|
|
20240502,103800,114929496300,65700,66300,66400,65600,25537
|
|
20240502,103700,113244819000,66400,66300,66400,66200,8838
|
|
20240502,103600,112659096300,66400,66100,66400,66100,6692
|
|
20240502,103500,112216030500,66100,66600,66600,66100,13088
|
|
20240502,103400,111348445800,66500,66500,66700,66100,18634
|
|
20240502,103300,110111352400,66500,66800,67000,66400,25830
|
|
20240502,103200,108390313500,67000,67000,67100,66700,10558
|
|
20240502,103100,107683964900,66800,67500,67500,66800,10795
|
|
20240502,103000,106958930500,67500,66900,67500,66700,16537
|
|
20240502,102900,105847101900,66800,66700,66900,66700,5320
|
|
20240502,102800,105491798400,66700,67100,67100,66600,8975
|
|
20240502,102700,104891867600,67100,66700,67200,66500,18732
|
|
20240502,102600,103639723100,66700,66800,66900,66600,4175
|
|
20240502,102500,103360921100,66800,66700,67000,66400,11612
|
|
20240502,102400,102586508600,66700,66400,66800,66100,11876
|
|
20240502,102300,101797856200,66400,66800,66800,66000,33836
|
|
20240502,102200,99549911000,66800,67100,67200,66800,16044
|
|
20240502,102100,98475881600,67100,67100,67400,67100,9221
|
|
20240502,102000,97855972800,67100,67200,67200,67000,15738
|
|
20240502,101900,96800711000,67300,67500,67600,67100,12982
|
|
20240502,101800,95925169500,67600,67400,67900,67400,23275
|
|
20240502,101700,94349657900,67500,67600,67700,66900,21229
|
|
20240502,101600,92923680700,67600,67800,67800,67300,14767
|
|
20240502,101500,91926945100,67800,67500,67800,67300,32871
|
|
20240502,101400,89704070700,67500,67300,67500,66800,22531
|
|
20240502,101300,88191756700,67100,67400,67700,67100,21879
|
|
20240502,101200,86717368300,67300,66800,67400,66800,16643
|
|
20240502,101100,85600985400,66900,67400,67400,66700,24351
|
|
20240502,101000,83969970300,67300,67700,67700,67100,35859
|
|
20240502,100900,81555509400,67600,67200,67800,67100,65973
|
|
20240502,100800,77103184200,67200,67000,67400,66900,40056
|
|
20240502,100700,74414287500,67000,66300,67300,66200,57197
|
|
20240502,100600,70589309400,66400,66500,66700,66200,24575
|
|
20240502,100500,68956514600,66500,65900,66500,65700,20554
|
|
20240502,100400,67597543300,65900,65500,66000,65200,14002
|
|
20240502,100300,66679575500,65500,65500,65700,65500,5085
|
|
20240502,100200,66346275400,65700,65800,66000,65300,13285
|
|
20240502,100100,65475031200,65800,65900,66100,65300,17115
|
|
20240502,100000,64351418200,66100,65600,66300,65600,19716
|
|
20240502,095900,63051496600,65600,65400,65900,65300,21722
|
|
20240502,095800,61625829600,65400,65800,66300,65400,32377
|
|
20240502,095700,59494952300,65900,66600,67100,65400,79890
|
|
20240502,095600,54214564900,66600,66300,67300,66100,128567
|
|
20240502,095500,45630968200,66800,66800,66800,66800,0
|
|
20240502,095400,45630968200,66800,66800,66800,66800,0
|
|
20240502,095300,45630968200,66800,65800,66800,65700,87902
|
|
20240502,095200,39799762400,65800,65200,65800,65100,33598
|
|
20240502,095100,37598816600,65100,65200,65200,64900,16749
|
|
20240502,095000,36508014900,65200,65000,65300,64900,22209
|
|
20240502,094900,35061544100,65100,64700,65400,64700,65161
|
|
20240502,094800,30823017100,64800,64500,64800,64500,10863
|
|
20240502,094700,30120203400,64600,64400,64600,64000,20937
|
|
20240502,094600,28773852200,64600,64700,64800,64400,9813
|
|
20240502,094500,28140204800,64600,64400,64900,64400,26492
|
|
20240502,094400,26424144300,64400,64600,64700,64300,16042
|
|
20240502,094300,25388594600,64500,64200,64500,64100,21435
|
|
20240502,094200,24010059800,64100,63800,64200,63700,14708
|
|
20240502,094100,23068874400,63800,63700,63800,63700,3273
|
|
20240502,094000,22860088500,63700,63300,63800,63200,8089
|
|
20240502,093900,22345991900,63400,63600,63800,63400,8641
|
|
20240502,093800,21795730300,63600,63200,63600,63200,3382
|
|
20240502,093700,21581292900,63300,63000,63300,63000,2634
|
|
20240502,093600,21414953600,63100,63300,63300,63000,4647
|
|
20240502,093500,21121653000,63300,63300,63500,63200,4647
|
|
20240502,093400,20827214500,63300,63700,63900,63300,9891
|
|
20240502,093300,20198020600,63700,64200,64300,63500,18771
|
|
20240502,093200,18998287600,64200,63900,64200,63600,23572
|
|
20240502,093100,17489616700,63600,63300,63900,63300,12432
|
|
20240502,093000,16699080000,63300,63700,63700,63300,12503
|
|
20240502,092900,15905137300,63700,63700,63700,63400,13673
|
|
20240502,092800,15034874000,63700,63100,63800,63000,20821
|
|
20240502,092700,13712625600,63100,62700,63200,62700,11657
|
|
20240502,092600,12978498900,62800,62900,62900,62500,4519
|
|
20240502,092500,12695155800,62800,62900,63000,62800,5223
|
|
20240502,092400,12366791700,62900,62800,62900,62400,11071
|
|
20240502,092300,11672299500,62800,62900,63000,62700,10637
|
|
20240502,092200,11003851300,62900,62700,63000,62600,10765
|
|
20240502,092100,10327544300,62700,62700,62800,62500,11767
|
|
20240502,092000,9590547900,62600,62300,62700,62100,10452
|
|
20240502,091900,8937595600,62300,62300,62300,62000,3963
|
|
20240502,091800,8691207600,62300,61700,62300,61600,7491
|
|
20240502,091700,8226463200,61700,61500,61800,61500,2099
|
|
20240502,091600,8097045300,61700,61400,62000,61300,4549
|
|
20240502,091500,7817044000,61400,61300,61600,61200,3469
|
|
20240502,091400,7604068700,61300,61700,61800,61200,9757
|
|
20240502,091300,7004467000,61800,62100,62100,61700,8524
|
|
20240502,091200,6476740600,62100,62100,62200,61900,2912
|
|
20240502,091100,6296198400,62100,62100,62200,61900,2864
|
|
20240502,091000,6118594400,62100,62400,62400,62000,3412
|
|
20240502,090900,5906247900,62400,62100,62400,62000,3801
|
|
20240502,090800,5669886500,62000,62200,62300,62000,7118
|
|
20240502,090700,5227267600,62300,61700,62300,61700,4697
|
|
20240502,090600,4936107200,61700,61800,62100,61600,5157
|
|
20240502,090500,4617231500,61900,61600,62000,61600,4234
|
|
20240502,090400,4355820500,61600,61900,62100,61600,8637
|
|
20240502,090300,3822209700,61800,62600,62600,61800,11208
|
|
20240502,090200,3124823900,62600,61600,62600,61500,12227
|
|
20240502,090100,2363476300,61800,60900,61800,60800,11957
|
|
20240502,090000,1630904100,61000,60800,61300,60700,25258
|