595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185200,36452085600,71900,71900,71900,71900,8035
|
|
20240516,185100,36452085600,71900,71900,71900,71900,0
|
|
20240516,185000,36452085600,71900,71900,71900,71900,0
|
|
20240516,184900,36452085600,71900,71900,71900,71900,0
|
|
20240516,184800,36452085600,71900,71900,71900,71900,0
|
|
20240516,184700,36452085600,71900,71900,71900,71900,0
|
|
20240516,184600,36452085600,71900,71900,71900,71900,0
|
|
20240516,184500,36452085600,71900,71900,71900,71900,0
|
|
20240516,184400,36452085600,71900,71900,71900,71900,0
|
|
20240516,184300,36452085600,71900,71900,71900,71900,0
|
|
20240516,184200,36452085600,71900,71900,71900,71900,0
|
|
20240516,184100,36452085600,71900,71900,71900,71900,0
|
|
20240516,184000,36452085600,71900,71900,71900,71900,0
|
|
20240516,183900,36452085600,71900,71900,71900,71900,0
|
|
20240516,183800,36452085600,71900,71900,71900,71900,0
|
|
20240516,183700,36452085600,71900,71900,71900,71900,0
|
|
20240516,183600,36452085600,71900,71900,71900,71900,0
|
|
20240516,183500,36452085600,71900,71900,71900,71900,0
|
|
20240516,183400,36452085600,71900,71900,71900,71900,0
|
|
20240516,183300,36452085600,71900,71900,71900,71900,0
|
|
20240516,183200,36452085600,71900,71900,71900,71900,0
|
|
20240516,183100,36452085600,71900,71900,71900,71900,0
|
|
20240516,183000,36452085600,71900,71900,71900,71900,0
|
|
20240516,182900,36452085600,71900,71900,71900,71900,0
|
|
20240516,182800,36452085600,71900,71900,71900,71900,0
|
|
20240516,182700,36452085600,71900,71900,71900,71900,0
|
|
20240516,182600,36452085600,71900,71900,71900,71900,0
|
|
20240516,182500,36452085600,71900,71900,71900,71900,0
|
|
20240516,182400,36452085600,71900,71900,71900,71900,0
|
|
20240516,182300,36452085600,71900,71900,71900,71900,0
|
|
20240516,182200,36452085600,71900,71900,71900,71900,8035
|
|
20240516,182100,36452085600,71900,71900,71900,71900,0
|
|
20240516,182000,36452085600,71900,71900,71900,71900,0
|
|
20240516,181900,36452085600,71900,71900,71900,71900,0
|
|
20240516,181800,36452085600,71900,71900,71900,71900,0
|
|
20240516,181700,36452085600,71900,71900,71900,71900,0
|
|
20240516,181600,36452085600,71900,71900,71900,71900,0
|
|
20240516,181500,36452085600,71900,71900,71900,71900,0
|
|
20240516,181400,36452085600,71900,71900,71900,71900,0
|
|
20240516,181300,36452085600,71900,71900,71900,71900,0
|
|
20240516,181200,36452085600,71900,71900,71900,71900,0
|
|
20240516,181100,36452085600,71900,71900,71900,71900,0
|
|
20240516,181000,36452085600,71900,71900,71900,71900,0
|
|
20240516,180900,36452085600,71900,71900,71900,71900,0
|
|
20240516,180800,36452085600,71900,71900,71900,71900,0
|
|
20240516,180700,36452085600,71900,71900,71900,71900,0
|
|
20240516,180600,36452085600,71900,71900,71900,71900,0
|
|
20240516,180500,36452085600,71900,71900,71900,71900,0
|
|
20240516,180400,36452085600,71900,71900,71900,71900,0
|
|
20240516,180300,36452085600,71900,71900,71900,71900,0
|
|
20240516,180200,36452085600,71900,71900,71900,71900,0
|
|
20240516,180100,36452085600,71900,71900,71900,71900,0
|
|
20240516,180000,36452085600,71900,71900,71900,71900,0
|
|
20240516,175900,36452085600,71900,71900,71900,71900,0
|
|
20240516,175800,36452085600,71900,71900,71900,71900,0
|
|
20240516,175700,36452085600,71900,71900,71900,71900,0
|
|
20240516,175600,36452085600,71900,71900,71900,71900,0
|
|
20240516,175500,36452085600,71900,71900,71900,71900,0
|
|
20240516,175400,36452085600,71900,71900,71900,71900,0
|
|
20240516,175300,36452085600,71900,71900,71900,71900,0
|
|
20240516,175200,36452085600,71900,71900,71900,71900,8035
|
|
20240516,175100,36452085600,71900,71900,71900,71900,0
|
|
20240516,175000,36452085600,71900,71900,71900,71900,0
|
|
20240516,174900,36452085600,71900,71900,71900,71900,0
|
|
20240516,174800,36452085600,71900,71900,71900,71900,0
|
|
20240516,174700,36452085600,71900,71900,71900,71900,0
|
|
20240516,174600,36452085600,71900,71900,71900,71900,0
|
|
20240516,174500,36452085600,71900,71900,71900,71900,0
|
|
20240516,174400,36452085600,71900,71900,71900,71900,0
|
|
20240516,174300,36452085600,71900,71900,71900,71900,0
|
|
20240516,174200,36452085600,71900,71900,71900,71900,0
|
|
20240516,174100,36452085600,71900,71900,71900,71900,0
|
|
20240516,174000,36452085600,71900,71900,71900,71900,0
|
|
20240516,173900,36452085600,71900,71900,71900,71900,0
|
|
20240516,173800,36452085600,71900,71900,71900,71900,0
|
|
20240516,173700,36452085600,71900,71900,71900,71900,0
|
|
20240516,173600,36452085600,71900,71900,71900,71900,0
|
|
20240516,173500,36452085600,71900,71900,71900,71900,0
|
|
20240516,173400,36452085600,71900,71900,71900,71900,0
|
|
20240516,173300,36452085600,71900,71900,71900,71900,0
|
|
20240516,173200,36452085600,71900,71900,71900,71900,0
|
|
20240516,173100,36452085600,71900,71900,71900,71900,0
|
|
20240516,173000,36452085600,71900,71900,71900,71900,0
|
|
20240516,172900,36452085600,71900,71900,71900,71900,0
|
|
20240516,172800,36452085600,71900,71900,71900,71900,0
|
|
20240516,172700,36452085600,71900,71900,71900,71900,0
|
|
20240516,172600,36452085600,71900,71900,71900,71900,0
|
|
20240516,172500,36452085600,71900,71900,71900,71900,0
|
|
20240516,172400,36452085600,71900,71900,71900,71900,0
|
|
20240516,172300,36452085600,71900,71900,71900,71900,0
|
|
20240516,172200,36452085600,71900,71900,71900,71900,8035
|
|
20240516,172100,36452085600,71900,71900,71900,71900,0
|
|
20240516,172000,36452085600,71900,71900,71900,71900,0
|
|
20240516,171900,36452085600,71900,71900,71900,71900,0
|
|
20240516,171800,36452085600,71900,71900,71900,71900,0
|
|
20240516,171700,36452085600,71900,71900,71900,71900,0
|
|
20240516,171600,36452085600,71900,71900,71900,71900,0
|
|
20240516,171500,36452085600,71900,71900,71900,71900,0
|
|
20240516,171400,36452085600,71900,71900,71900,71900,0
|
|
20240516,171300,36452085600,71900,71900,71900,71900,0
|
|
20240516,171200,36452085600,71900,71900,71900,71900,0
|
|
20240516,171100,36452085600,71900,71900,71900,71900,0
|
|
20240516,171000,36452085600,71900,71900,71900,71900,0
|
|
20240516,170900,36452085600,71900,71900,71900,71900,0
|
|
20240516,170800,36452085600,71900,71900,71900,71900,0
|
|
20240516,170700,36452085600,71900,71900,71900,71900,0
|
|
20240516,170600,36452085600,71900,71900,71900,71900,0
|
|
20240516,170500,36452085600,71900,71900,71900,71900,0
|
|
20240516,170400,36452085600,71900,71900,71900,71900,0
|
|
20240516,170300,36452085600,71900,71900,71900,71900,0
|
|
20240516,170200,36452085600,71900,71900,71900,71900,0
|
|
20240516,170100,36452085600,71900,71900,71900,71900,0
|
|
20240516,170000,36452085600,71900,71900,71900,71900,0
|
|
20240516,165900,36452085600,71900,71900,71900,71900,0
|
|
20240516,165800,36452085600,71900,71900,71900,71900,0
|
|
20240516,165700,36452085600,71900,71900,71900,71900,0
|
|
20240516,165600,36452085600,71900,71900,71900,71900,0
|
|
20240516,165500,36452085600,71900,71900,71900,71900,0
|
|
20240516,165400,36452085600,71900,71900,71900,71900,0
|
|
20240516,165300,36452085600,71900,71900,71900,71900,0
|
|
20240516,165200,36452085600,71900,71900,71900,71900,8035
|
|
20240516,165100,36452085600,71900,71900,71900,71900,0
|
|
20240516,165000,36452085600,71900,71900,71900,71900,0
|
|
20240516,164900,36452085600,71900,71900,71900,71900,0
|
|
20240516,164800,36452085600,71900,71900,71900,71900,0
|
|
20240516,164700,36452085600,71900,71900,71900,71900,0
|
|
20240516,164600,36452085600,71900,71900,71900,71900,0
|
|
20240516,164500,36452085600,71900,71900,71900,71900,0
|
|
20240516,164400,36452085600,71900,71900,71900,71900,0
|
|
20240516,164300,36452085600,71900,71900,71900,71900,0
|
|
20240516,164200,36452085600,71900,71900,71900,71900,0
|
|
20240516,164100,36452085600,71900,71900,71900,71900,0
|
|
20240516,164000,36452085600,71900,71900,71900,71900,0
|
|
20240516,163900,36452085600,71900,71900,71900,71900,0
|
|
20240516,163800,36452085600,71900,71900,71900,71900,0
|
|
20240516,163700,36452085600,71900,71900,71900,71900,0
|
|
20240516,163600,36452085600,71900,71900,71900,71900,0
|
|
20240516,163500,36452085600,71900,71900,71900,71900,0
|
|
20240516,163400,36452085600,71900,71900,71900,71900,0
|
|
20240516,163300,36452085600,71900,71900,71900,71900,0
|
|
20240516,163200,36452085600,71900,71900,71900,71900,0
|
|
20240516,163100,36452085600,71900,71900,71900,71900,0
|
|
20240516,163000,36452085600,71900,71900,71900,71900,0
|
|
20240516,162900,36452085600,71900,71900,71900,71900,0
|
|
20240516,162800,36452085600,71900,71900,71900,71900,0
|
|
20240516,162700,36452085600,71900,71900,71900,71900,0
|
|
20240516,162600,36452085600,71900,71900,71900,71900,0
|
|
20240516,162500,36452085600,71900,71900,71900,71900,0
|
|
20240516,162400,36452085600,71900,71900,71900,71900,0
|
|
20240516,162300,36452085600,71900,71900,71900,71900,0
|
|
20240516,162200,36452085600,71900,71900,71900,71900,8035
|
|
20240516,162100,36452085600,71900,71900,71900,71900,0
|
|
20240516,162000,36452085600,71900,71900,71900,71900,0
|
|
20240516,161900,36452085600,71900,71900,71900,71900,0
|
|
20240516,161800,36452085600,71900,71900,71900,71900,0
|
|
20240516,161700,36452085600,71900,71900,71900,71900,0
|
|
20240516,161600,36452085600,71900,71900,71900,71900,0
|
|
20240516,161500,36452085600,71900,71900,71900,71900,0
|
|
20240516,161400,36452085600,71900,71900,71900,71900,0
|
|
20240516,161300,36452085600,71900,71900,71900,71900,0
|
|
20240516,161200,36452085600,71900,71900,71900,71900,0
|
|
20240516,161100,36452085600,71900,71900,71900,71900,0
|
|
20240516,161000,36452085600,71900,71900,71900,71900,0
|
|
20240516,160900,36452085600,71900,71900,71900,71900,0
|
|
20240516,160800,36452085600,71900,71900,71900,71900,0
|
|
20240516,160700,36452085600,71900,71900,71900,71900,0
|
|
20240516,160600,36452085600,71900,71900,71900,71900,0
|
|
20240516,160500,36452085600,71900,71900,71900,71900,0
|
|
20240516,160400,36452085600,71900,71900,71900,71900,0
|
|
20240516,160300,36452085600,71900,71900,71900,71900,0
|
|
20240516,160200,36452085600,71900,71900,71900,71900,0
|
|
20240516,160100,36452085600,71900,71900,71900,71900,0
|
|
20240516,160000,36452085600,71900,71900,71900,71900,0
|
|
20240516,155900,36452085600,71900,71900,71900,71900,0
|
|
20240516,155800,36452085600,71900,71900,71900,71900,0
|
|
20240516,155700,36452085600,71900,71900,71900,71900,0
|
|
20240516,155600,36452085600,71900,71900,71900,71900,0
|
|
20240516,155500,36452085600,71900,71900,71900,71900,0
|
|
20240516,155400,36452085600,71900,71900,71900,71900,0
|
|
20240516,155300,36452085600,71900,71900,71900,71900,0
|
|
20240516,155200,36452085600,71900,71900,71900,71900,8035
|
|
20240516,155100,36452085600,71900,71900,71900,71900,0
|
|
20240516,155000,36452085600,71900,71900,71900,71900,0
|
|
20240516,154900,36452085600,71900,71900,71900,71900,0
|
|
20240516,154800,36452085600,71900,71900,71900,71900,0
|
|
20240516,154700,36452085600,71900,71900,71900,71900,0
|
|
20240516,154600,36452085600,71900,71900,71900,71900,0
|
|
20240516,154500,36452085600,71900,71900,71900,71900,0
|
|
20240516,154400,36452085600,71900,71900,71900,71900,0
|
|
20240516,154300,36452085600,71900,71900,71900,71900,0
|
|
20240516,154200,36452085600,71900,71900,71900,71900,0
|
|
20240516,154100,36452085600,71900,71900,71900,71900,0
|
|
20240516,154000,36452085600,71900,71900,71900,71900,0
|
|
20240516,153900,36452085600,71900,71900,71900,71900,0
|
|
20240516,153800,36452085600,71900,71900,71900,71900,0
|
|
20240516,153700,36452085600,71900,71900,71900,71900,0
|
|
20240516,153600,36452085600,71900,71900,71900,71900,0
|
|
20240516,153500,36452085600,71900,71900,71900,71900,0
|
|
20240516,153400,36452085600,71900,71900,71900,71900,0
|
|
20240516,153300,36452085600,71900,71900,71900,71900,0
|
|
20240516,153200,36452085600,71900,71900,71900,71900,0
|
|
20240516,153100,36452085600,71900,71900,71900,71900,0
|
|
20240516,153000,36452085600,71900,71900,71900,71900,8035
|
|
20240516,152900,35874369100,72100,72100,72100,72100,0
|
|
20240516,152800,35874369100,72100,72100,72100,72100,0
|
|
20240516,152700,35874369100,72100,72100,72100,72100,0
|
|
20240516,152600,35874369100,72100,72100,72100,72100,0
|
|
20240516,152500,35874369100,72100,72100,72100,72100,0
|
|
20240516,152400,35874369100,72100,72100,72100,72100,0
|
|
20240516,152300,35874369100,72100,72100,72100,72100,0
|
|
20240516,152200,35874369100,72100,72100,72100,72100,0
|
|
20240516,152100,35874369100,72100,72100,72100,72100,0
|
|
20240516,152000,35874369100,72100,72100,72100,72100,0
|
|
20240516,151900,35874369100,72100,72000,72100,71900,2629
|
|
20240516,151800,35685035700,72000,72000,72200,72000,1236
|
|
20240516,151700,35595967700,72100,71800,72100,71800,5314
|
|
20240516,151600,35213801300,71800,71700,71900,71600,1837
|
|
20240516,151500,35081931700,71700,71700,71800,71600,935
|
|
20240516,151400,35014892400,71700,71700,71800,71700,505
|
|
20240516,151300,34978663800,71800,71800,71800,71700,1037
|
|
20240516,151200,34904248700,71800,71700,71800,71700,1256
|
|
20240516,151100,34814122400,71800,71700,71800,71700,1529
|
|
20240516,151000,34704367500,71600,71200,71700,71200,6095
|
|
20240516,150900,34268081400,71200,71200,71400,71100,2023
|
|
20240516,150800,34123799100,71200,71200,71300,71100,1291
|
|
20240516,150700,34031877100,71200,71300,71300,71200,422
|
|
20240516,150600,34001818800,71300,71300,71300,71200,382
|
|
20240516,150500,33974605900,71300,71300,71400,71300,505
|
|
20240516,150400,33938584500,71300,71400,71500,71300,406
|
|
20240516,150300,33909594300,71400,71500,71500,71300,573
|
|
20240516,150200,33868670900,71500,71400,71500,71200,604
|
|
20240516,150100,33825584200,71300,71400,71500,71300,955
|
|
20240516,150000,33757481400,71300,71500,71600,71300,630
|
|
20240516,145900,33712476500,71500,71600,71700,71400,703
|
|
20240516,145800,33662226800,71500,71600,71700,71500,531
|
|
20240516,145700,33624240700,71600,71600,71600,71500,671
|
|
20240516,145600,33576201100,71600,71600,71700,71500,789
|
|
20240516,145500,33519714800,71600,71600,71700,71500,1422
|
|
20240516,145400,33417928100,71600,71600,71700,71600,236
|
|
20240516,145300,33401018900,71600,71600,71700,71600,1827
|
|
20240516,145200,33270155700,71600,71700,71700,71600,119
|
|
20240516,145100,33261629400,71700,71600,71700,71600,198
|
|
20240516,145000,33247442700,71600,71600,71700,71300,1066
|
|
20240516,144900,33171230300,71700,71800,71800,71600,238
|
|
20240516,144800,33154184500,71700,71600,71700,71600,419
|
|
20240516,144700,33124153800,71600,71600,71700,71500,126
|
|
20240516,144600,33115131900,71500,71400,71600,71300,129
|
|
20240516,144500,33105912800,71400,71400,71400,71200,124
|
|
20240516,144400,33097069000,71400,71600,71700,71400,300
|
|
20240516,144300,33075604600,71700,71800,71900,71500,232
|
|
20240516,144200,33058941800,71800,71500,71800,71400,4576
|
|
20240516,144100,32731678300,71500,71500,71600,71500,1292
|
|
20240516,144000,32639199200,71600,71500,71600,71500,183
|
|
20240516,143900,32626113000,71600,71500,71600,71500,41
|
|
20240516,143800,32623180600,71600,71600,71700,71600,259
|
|
20240516,143700,32604635100,71600,71600,71700,71600,115
|
|
20240516,143600,32596396500,71600,71700,71700,71500,260
|
|
20240516,143500,32577788300,71700,71500,71700,71400,183
|
|
20240516,143400,32564693300,71400,71100,71500,71100,1375
|
|
20240516,143300,32466818000,71100,71100,71200,71100,459
|
|
20240516,143200,32434178500,71100,71200,71200,71100,108
|
|
20240516,143100,32426492500,71200,71200,71200,71100,322
|
|
20240516,143000,32403567000,71200,71200,71300,71100,1034
|
|
20240516,142900,32330013800,71300,71100,71400,71100,611
|
|
20240516,142800,32286563400,71100,71200,71400,71100,1288
|
|
20240516,142700,32194854500,71300,71400,71400,71300,1016
|
|
20240516,142600,32122410200,71300,71500,71700,71300,269
|
|
20240516,142500,32103172500,71400,71400,71600,71400,306
|
|
20240516,142400,32081323100,71400,71400,71500,71400,257
|
|
20240516,142300,32062971400,71400,71400,71400,71300,319
|
|
20240516,142200,32040210100,71400,71500,71500,71400,641
|
|
20240516,142100,31994440800,71500,71700,71700,71400,1547
|
|
20240516,142000,31883738700,71700,71800,71800,71700,108
|
|
20240516,141900,31875994800,71700,71800,71800,71700,91
|
|
20240516,141800,31869462600,71700,71700,71800,71700,352
|
|
20240516,141700,31844224100,71700,71700,71800,71700,566
|
|
20240516,141600,31803641800,71700,71700,71800,71700,176
|
|
20240516,141500,31791021300,71700,71700,71800,71700,34
|
|
20240516,141400,31788583400,71800,71800,71900,71800,472
|
|
20240516,141300,31754687000,71900,71900,71900,71800,720
|
|
20240516,141200,31702975400,72000,72000,72200,72000,637
|
|
20240516,141100,31657102600,72000,72000,72200,72000,362
|
|
20240516,141000,31631035500,71900,71800,71900,71800,219
|
|
20240516,140900,31615304100,71800,71800,71800,71700,333
|
|
20240516,140800,31591413400,71800,71800,71900,71700,435
|
|
20240516,140700,31560197900,71800,71800,71900,71700,107
|
|
20240516,140600,31552515800,71800,71700,71900,71700,349
|
|
20240516,140500,31527462400,71800,71700,71800,71700,98
|
|
20240516,140400,31520432200,71700,71700,71800,71700,24
|
|
20240516,140300,31518711300,71700,71700,72000,71700,244
|
|
20240516,140200,31501204800,72000,71700,72300,71600,1836
|
|
20240516,140100,31369222100,71600,71600,71700,71600,82
|
|
20240516,140000,31363350500,71700,71700,71700,71600,403
|
|
20240516,135900,31334491000,71600,71700,71700,71600,298
|
|
20240516,135800,31313153400,71700,71600,71700,71500,1031
|
|
20240516,135700,31239349100,71600,71700,71800,71600,194
|
|
20240516,135600,31225448600,71700,71700,71700,71600,853
|
|
20240516,135500,31164333500,71800,71800,71800,71700,52
|
|
20240516,135400,31160600700,71800,71800,71800,71700,651
|
|
20240516,135300,31113861300,71900,71900,71900,71900,200
|
|
20240516,135200,31099481300,71900,71800,71900,71800,44
|
|
20240516,135100,31096320900,72000,72000,72000,71700,1166
|
|
20240516,135000,31012591600,72000,72000,72000,71900,300
|
|
20240516,134900,30990994200,72000,71900,72000,71900,66
|
|
20240516,134800,30986244300,72000,72100,72100,71900,806
|
|
20240516,134700,30928195700,72000,72000,72100,72000,94
|
|
20240516,134600,30921426300,72100,72000,72100,72000,198
|
|
20240516,134500,30907153400,72000,72000,72100,71900,202
|
|
20240516,134400,30892599000,71900,72000,72100,71900,31
|
|
20240516,134300,30890367800,71900,71700,72000,71700,242
|
|
20240516,134200,30872971200,71700,71800,71900,71600,592
|
|
20240516,134100,30830546300,71700,71900,71900,71700,167
|
|
20240516,134000,30818554900,71900,71900,71900,71800,252
|
|
20240516,133900,30800442400,71900,71900,71900,71800,66
|
|
20240516,133800,30795703100,71800,71900,71900,71800,110
|
|
20240516,133700,30787803800,71800,71900,71900,71500,375
|
|
20240516,133600,30760927300,71800,71800,71900,71800,55
|
|
20240516,133500,30756978200,71800,71800,71800,71600,398
|
|
20240516,133400,30728470200,71900,72000,72000,71900,203
|
|
20240516,133300,30713860100,72000,71700,72000,71500,1206
|
|
20240516,133200,30627425300,71700,71800,71800,71700,58
|
|
20240516,133100,30623263300,71900,71900,71900,71700,144
|
|
20240516,133000,30612917900,71900,71500,72000,71500,1152
|
|
20240516,132900,30530297300,71500,71700,71800,71500,3009
|
|
20240516,132800,30314847900,71700,71900,71900,71700,1111
|
|
20240516,132700,30235111300,71900,71900,71900,71800,79
|
|
20240516,132600,30229432400,71900,71900,72000,71900,479
|
|
20240516,132500,30194979000,71900,72000,72000,71900,95
|
|
20240516,132400,30188144300,71900,72000,72000,71900,389
|
|
20240516,132300,30160173700,72000,71900,72000,71900,196
|
|
20240516,132200,30146062300,71900,72200,72200,71900,398
|
|
20240516,132100,30117398300,72200,71900,72200,71900,862
|
|
20240516,132000,30055317900,72000,71800,72000,71800,411
|
|
20240516,131900,30025770200,71800,71900,71900,71800,251
|
|
20240516,131800,30007732300,71900,71800,71900,71800,119
|
|
20240516,131700,29999185200,71900,71900,71900,71800,564
|
|
20240516,131600,29958674600,71800,71900,72000,71800,112
|
|
20240516,131500,29950624400,71900,72000,72000,71900,396
|
|
20240516,131400,29922133400,72000,71800,72000,71800,258
|
|
20240516,131300,29903603200,71800,71900,72000,71800,317
|
|
20240516,131200,29880813500,71900,71900,72000,71800,94
|
|
20240516,131100,29874060900,71900,72100,72100,71900,1182
|
|
20240516,131000,29788965100,72100,72100,72200,72100,556
|
|
20240516,130900,29748856200,72100,71900,72100,71800,939
|
|
20240516,130800,29681289300,71900,72000,72100,71900,451
|
|
20240516,130700,29648814600,72100,72200,72200,72100,395
|
|
20240516,130600,29620329900,72100,72200,72300,72100,295
|
|
20240516,130500,29599034100,72100,71900,72100,71900,1449
|
|
20240516,130400,29494637500,71900,71900,72000,71900,280
|
|
20240516,130300,29474504800,71900,72000,72100,71900,1090
|
|
20240516,130200,29396107700,72000,72100,72200,72000,334
|
|
20240516,130100,29372035500,72200,72300,72300,72000,485
|
|
20240516,130000,29337043600,72200,72200,72300,72100,869
|
|
20240516,125900,29274347900,72200,72200,72400,72200,194
|
|
20240516,125800,29260331100,72200,71900,72200,71900,2155
|
|
20240516,125700,29105241800,72000,72200,72300,71900,2149
|
|
20240516,125600,28950319500,72400,72500,72500,72300,1408
|
|
20240516,125500,28848443500,72500,72400,72500,72400,439
|
|
20240516,125400,28816658500,72300,72500,72500,72200,2486
|
|
20240516,125300,28636753400,72500,72800,72800,72400,2538
|
|
20240516,125200,28452395700,72800,73000,73100,72800,1139
|
|
20240516,125100,28369342200,73000,73200,73300,73000,1963
|
|
20240516,125000,28225857800,73300,73300,73400,73100,5526
|
|
20240516,124900,27821102300,73300,72900,73300,72900,9368
|
|
20240516,124800,27136623200,72800,72800,72900,72700,955
|
|
20240516,124700,27067023000,72800,72600,72800,72600,406
|
|
20240516,124600,27037495500,72600,72600,72600,72500,359
|
|
20240516,124500,27011432900,72600,72500,72600,72500,264
|
|
20240516,124400,26992291800,72500,72600,72600,72400,389
|
|
20240516,124300,26964095700,72500,72700,72700,72500,1851
|
|
20240516,124200,26829688300,72700,72800,72800,72600,1062
|
|
20240516,124100,26752462300,72800,73000,73000,72600,4483
|
|
20240516,124000,26425726800,72900,72700,72900,72700,4756
|
|
20240516,123900,26079267100,72600,72300,72700,72300,3090
|
|
20240516,123800,25855008400,72400,72300,72400,72300,99
|
|
20240516,123700,25847850100,72400,72300,72400,72300,510
|
|
20240516,123600,25810971200,72300,72400,72500,72200,781
|
|
20240516,123500,25754484800,72300,72100,72300,72100,1904
|
|
20240516,123400,25616984700,72200,72100,72200,72100,333
|
|
20240516,123300,25592947100,72200,72100,72200,72100,98
|
|
20240516,123200,25585874200,72200,72100,72200,72100,129
|
|
20240516,123100,25576569000,72100,72200,72200,72100,211
|
|
20240516,123000,25561353500,72200,72100,72200,72100,943
|
|
20240516,122900,25493288300,72100,72200,72200,72100,140
|
|
20240516,122800,25483192300,72200,72200,72200,72100,106
|
|
20240516,122700,25475543200,72100,72200,72200,72100,218
|
|
20240516,122600,25459825000,72200,72000,72200,72000,73
|
|
20240516,122500,25454563500,72000,72200,72200,72000,835
|
|
20240516,122400,25394363200,72200,72300,72300,72200,177
|
|
20240516,122300,25381568500,72300,72100,72300,72100,272
|
|
20240516,122200,25361923400,72100,72100,72200,72000,525
|
|
20240516,122100,25324078500,72100,72000,72100,72000,341
|
|
20240516,122000,25299510100,72000,72100,72100,72000,257
|
|
20240516,121900,25280997800,72000,72100,72200,72000,979
|
|
20240516,121800,25210502800,72100,71900,72300,71900,1529
|
|
20240516,121700,25100350000,71900,72400,72400,71900,2405
|
|
20240516,121600,24926957000,72400,72300,72400,72200,1068
|
|
20240516,121500,24849747300,72300,72600,72700,72300,1659
|
|
20240516,121400,24729499000,72600,72800,72800,72600,2829
|
|
20240516,121300,24523938400,72800,72700,72800,72600,1534
|
|
20240516,121200,24412386200,72800,72600,72800,72500,3398
|
|
20240516,121100,24165392100,72600,72400,72700,72400,3536
|
|
20240516,121000,23908884000,72400,72300,72400,72200,3056
|
|
20240516,120900,23687811000,72300,72000,72300,72000,1965
|
|
20240516,120800,23545990800,72000,72000,72100,72000,863
|
|
20240516,120700,23483824000,72000,71800,72000,71800,757
|
|
20240516,120600,23429401400,71800,72000,72000,71800,545
|
|
20240516,120500,23390210900,72000,72000,72000,71900,442
|
|
20240516,120400,23358410300,72000,71900,72000,71800,271
|
|
20240516,120300,23338918100,72000,71600,72200,71600,7602
|
|
20240516,120200,22792422800,71600,71600,71700,71600,245
|
|
20240516,120100,22774875600,71600,71600,71600,71600,694
|
|
20240516,120000,22725185200,71700,71500,71700,71500,496
|
|
20240516,115900,22689636900,71600,71500,71600,71500,307
|
|
20240516,115800,22667684600,71600,71500,71600,71500,304
|
|
20240516,115700,22645947700,71500,71600,71700,71500,556
|
|
20240516,115600,22606142300,71700,71700,71700,71600,39
|
|
20240516,115500,22603347200,71400,71800,71800,71300,1306
|
|
20240516,115400,22509880000,71800,71700,71800,71700,216
|
|
20240516,115300,22494384600,71700,71600,71800,71400,2648
|
|
20240516,115200,22304551200,71600,71600,71600,71400,456
|
|
20240516,115100,22271911600,71200,71200,71700,71200,1657
|
|
20240516,115000,22153573400,71200,71200,71300,71200,321
|
|
20240516,114900,22130716900,71300,71300,71300,71300,62
|
|
20240516,114800,22126296300,71200,71200,71300,71200,162
|
|
20240516,114700,22114757200,71300,71400,71400,71200,141
|
|
20240516,114600,22104713400,71400,71300,71400,71300,51
|
|
20240516,114500,22101075900,71300,71300,71400,71300,568
|
|
20240516,114400,22060556700,71300,71400,71400,71300,169
|
|
20240516,114300,22048502300,71300,71400,71400,71200,81
|
|
20240516,114200,22042726600,71400,71300,71400,71300,116
|
|
20240516,114100,22034455700,71300,71400,71400,71300,184
|
|
20240516,114000,22021334100,71400,71300,71400,71300,179
|
|
20240516,113900,22008566300,71300,71400,71400,71300,147
|
|
20240516,113800,21998080000,71300,71300,71400,71300,49
|
|
20240516,113700,21994585400,71300,71300,71400,71300,387
|
|
20240516,113600,21966979700,71300,71300,71300,71300,91
|
|
20240516,113500,21960491400,71200,71200,71200,71200,37
|
|
20240516,113400,21957857000,71200,71300,71300,71200,109
|
|
20240516,113300,21950090800,71300,71200,71300,71100,266
|
|
20240516,113200,21931140600,71200,71200,71200,71100,71
|
|
20240516,113100,21926090900,71200,71100,71200,71100,147
|
|
20240516,113000,21915633300,71100,70900,71200,70900,358
|
|
20240516,112900,21890155600,70900,71000,71100,70900,248
|
|
20240516,112800,21872536100,71000,70900,71000,70800,1441
|
|
20240516,112700,21770363500,70900,71000,71000,70900,401
|
|
20240516,112600,21741922900,71000,70900,71100,70900,218
|
|
20240516,112500,21726446300,70800,71000,71000,70800,388
|
|
20240516,112400,21698950200,71100,70800,71100,70800,903
|
|
20240516,112300,21634899400,70800,70900,71000,70800,726
|
|
20240516,112200,21583438500,71000,71000,71100,70900,783
|
|
20240516,112100,21527857300,71000,71100,71100,71000,780
|
|
20240516,112000,21472452500,71000,71100,71100,71000,161
|
|
20240516,111900,21461013300,71100,71100,71100,71000,720
|
|
20240516,111800,21409887000,71100,71200,71300,71100,583
|
|
20240516,111700,21368396600,71200,71200,71200,71200,189
|
|
20240516,111600,21354939800,71200,71200,71300,71200,82
|
|
20240516,111500,21349101200,71200,71100,71300,71100,389
|
|
20240516,111400,21321395700,71100,71100,71300,71100,584
|
|
20240516,111300,21279827400,71200,71200,71200,71100,1079
|
|
20240516,111200,21203098200,71200,71100,71200,71100,765
|
|
20240516,111100,21148696900,71100,71200,71200,71100,326
|
|
20240516,111000,21125485800,71200,71200,71200,71100,436
|
|
20240516,110900,21094450800,71200,71300,71400,71200,1395
|
|
20240516,110800,20995089700,71300,71300,71400,71300,15
|
|
20240516,110700,20994019100,71400,71400,71400,71300,220
|
|
20240516,110600,20978330700,71400,71500,71500,71400,326
|
|
20240516,110500,20955053900,71500,71600,71600,71500,221
|
|
20240516,110400,20939239600,71600,71400,71600,71400,248
|
|
20240516,110300,20921516700,71400,71400,71500,71400,135
|
|
20240516,110200,20911877500,71400,71600,71600,71400,303
|
|
20240516,110100,20890217200,71400,71500,71600,71400,396
|
|
20240516,110000,20861895900,71500,71500,71500,71400,451
|
|
20240516,105900,20829682400,71500,71500,71500,71400,203
|
|
20240516,105800,20815169300,71500,71300,71500,71300,643
|
|
20240516,105700,20769219500,71300,71400,71500,71300,333
|
|
20240516,105600,20745444600,71500,71500,71500,71300,433
|
|
20240516,105500,20714520500,71500,71700,71800,71400,1528
|
|
20240516,105400,20605090700,71700,71800,72000,71700,1968
|
|
20240516,105300,20463926100,71800,72200,72200,71800,3650
|
|
20240516,105200,20201002900,72100,72100,72300,72000,2747
|
|
20240516,105100,20002796900,72100,71900,72100,71800,1407
|
|
20240516,105000,19901480800,71900,71800,71900,71700,691
|
|
20240516,104900,19851841000,71900,71800,71900,71700,180
|
|
20240516,104800,19838919400,71800,72000,72000,71700,899
|
|
20240516,104700,19774292400,72000,71900,72000,71900,1520
|
|
20240516,104600,19664909100,71900,71800,72000,71800,3435
|
|
20240516,104500,19418027800,71700,71600,71800,71600,844
|
|
20240516,104400,19357508500,71600,71700,71800,71600,744
|
|
20240516,104300,19304139100,71600,71400,71600,71400,582
|
|
20240516,104200,19262496800,71600,71400,71600,71400,109
|
|
20240516,104100,19254714000,71400,71400,71600,71400,317
|
|
20240516,104000,19232068800,71300,71400,71400,71300,163
|
|
20240516,103900,19220435400,71400,71300,71500,71300,424
|
|
20240516,103800,19190152500,71300,71100,71300,71000,1806
|
|
20240516,103700,19061609900,71100,71200,71300,71100,556
|
|
20240516,103600,19022015000,71300,71200,71300,71200,414
|
|
20240516,103500,18992530900,71200,71300,71400,71200,435
|
|
20240516,103400,18961513700,71400,71400,71500,71300,305
|
|
20240516,103300,18939734200,71400,71400,71500,71300,867
|
|
20240516,103200,18877840300,71400,71300,71400,71200,752
|
|
20240516,103100,18824229500,71300,71400,71400,71200,928
|
|
20240516,103000,18758049900,71300,71600,71600,71300,604
|
|
20240516,102900,18714913500,71500,71600,71600,71400,528
|
|
20240516,102800,18677141700,71600,71600,71700,71600,1171
|
|
20240516,102700,18593244000,71700,71900,72000,71600,11229
|
|
20240516,102600,17785994100,71900,71400,71900,71400,4138
|
|
20240516,102500,17488831400,71400,71300,71500,71200,594
|
|
20240516,102400,17446447900,71300,71600,71600,71000,2231
|
|
20240516,102300,17287560800,71600,71500,71600,71500,1183
|
|
20240516,102200,17202910000,71500,71300,71500,71200,421
|
|
20240516,102100,17172880300,71300,71200,71400,71100,604
|
|
20240516,102000,17129825000,71300,71900,71900,71100,6891
|
|
20240516,101900,16636747200,71900,71700,71900,71600,2262
|
|
20240516,101800,16474449300,71600,71500,71700,71400,1483
|
|
20240516,101700,16368401300,71400,71400,71500,71200,783
|
|
20240516,101600,16312496000,71400,71100,71400,71100,661
|
|
20240516,101500,16265364900,71200,71100,71300,71100,713
|
|
20240516,101400,16214587400,71100,71300,71300,71000,3146
|
|
20240516,101300,15990569200,71500,71500,71700,71300,1765
|
|
20240516,101200,15864366500,71300,71100,71500,71100,1551
|
|
20240516,101100,15753677600,71100,71000,71200,71000,539
|
|
20240516,101000,15715352700,71000,71000,71100,70900,160
|
|
20240516,100900,15703993800,71000,71000,71000,70900,799
|
|
20240516,100800,15647267400,71300,70800,71400,70500,4508
|
|
20240516,100700,15327035100,70500,70900,70900,70400,67
|
|
20240516,100600,15322314100,70900,70600,70900,70400,1282
|
|
20240516,100500,15231630800,70600,70700,70700,70500,271
|
|
20240516,100400,15212505100,70600,70700,70800,70600,806
|
|
20240516,100300,15155552800,70800,70800,70800,70700,557
|
|
20240516,100200,15116121800,70800,70800,71000,70700,455
|
|
20240516,100100,15083882500,70700,70900,70900,70700,631
|
|
20240516,100000,15039170100,70900,70900,71000,70800,572
|
|
20240516,095900,14998590700,70900,70900,71000,70900,557
|
|
20240516,095800,14959071500,70900,71000,71000,70800,721
|
|
20240516,095700,14907916900,71000,71200,71200,70900,563
|
|
20240516,095600,14867951400,71200,70300,71200,70300,2867
|
|
20240516,095500,14664563400,70300,70400,70600,70300,312
|
|
20240516,095400,14642588200,70500,70300,70500,70200,561
|
|
20240516,095300,14603155500,70200,70200,70300,70200,749
|
|
20240516,095200,14550559500,70300,70300,70400,70200,190
|
|
20240516,095100,14537202600,70300,70200,70400,70200,707
|
|
20240516,095000,14487498500,70300,70100,70300,70000,1838
|
|
20240516,094900,14358697100,70400,70800,70800,70100,3858
|
|
20240516,094800,14086669100,70800,70800,70800,70700,1010
|
|
20240516,094700,14015228800,70800,70700,70800,70700,482
|
|
20240516,094600,13981140300,70700,70600,70700,70500,1888
|
|
20240516,094500,13847860800,70600,70700,70800,70600,721
|
|
20240516,094400,13796914000,70700,70600,70700,70600,645
|
|
20240516,094300,13751358700,70600,70600,70700,70600,481
|
|
20240516,094200,13717398200,70600,70700,70800,70600,908
|
|
20240516,094100,13653223800,70800,70600,70900,70600,977
|
|
20240516,094000,13584108700,70700,71100,71200,70600,3915
|
|
20240516,093900,13306333600,71200,70700,71200,70700,5375
|
|
20240516,093800,12924817200,70700,70300,70800,70200,1476
|
|
20240516,093700,12820581900,70300,70100,70300,69900,5108
|
|
20240516,093600,12462436600,70100,70200,70200,70000,781
|
|
20240516,093500,12407688800,70200,70000,70200,70000,1346
|
|
20240516,093400,12313419100,69900,70000,70100,69500,7057
|
|
20240516,093300,11821529100,70000,70200,70300,70000,4145
|
|
20240516,093200,11531196000,70200,70200,70300,70100,1163
|
|
20240516,093100,11449629400,70200,70300,70300,70100,1038
|
|
20240516,093000,11376745300,70400,70300,70600,70300,2482
|
|
20240516,092900,11202025800,70200,70200,70400,70200,1888
|
|
20240516,092800,11069425200,70200,70500,70500,70200,2902
|
|
20240516,092700,10865352000,70400,70700,70800,70400,4119
|
|
20240516,092600,10574578100,70700,70600,71100,70600,826
|
|
20240516,092500,10516157100,70600,71200,71200,70500,4436
|
|
20240516,092400,10201754300,71100,71200,71300,71000,546
|
|
20240516,092300,10162907500,71000,71100,71200,71000,3504
|
|
20240516,092200,9913774000,71100,71400,71500,71100,2941
|
|
20240516,092100,9704060500,71400,71500,71500,71000,3127
|
|
20240516,092000,9481353700,71300,70800,71900,70800,8000
|
|
20240516,091900,8909716000,70800,70500,70800,70500,1404
|
|
20240516,091800,8810490800,70500,70600,70700,70500,1450
|
|
20240516,091700,8708143000,70700,70200,70800,70100,3107
|
|
20240516,091600,8489125900,70300,70000,70400,69900,3709
|
|
20240516,091500,8229018500,70000,70000,70000,69900,1329
|
|
20240516,091400,8136087700,70000,70100,70100,69800,2042
|
|
20240516,091300,7993074200,69800,69500,70100,69300,5507
|
|
20240516,091200,7609116000,69500,70000,70100,69500,6759
|
|
20240516,091100,7137577600,70000,69900,70100,69600,8795
|
|
20240516,091000,6523244300,70000,70700,70700,69900,12428
|
|
20240516,090900,5649210800,70600,70800,70900,70600,2983
|
|
20240516,090800,5438275300,70800,71000,71200,70700,4397
|
|
20240516,090700,5126565200,71200,71500,71500,70600,8198
|
|
20240516,090600,4544620700,71500,71900,71900,71200,3435
|
|
20240516,090500,4299031400,71900,70800,72100,70500,13049
|
|
20240516,090400,3371157300,70800,70900,71200,70700,2821
|
|
20240516,090300,3171215600,70800,71200,71700,70700,6096
|
|
20240516,090200,2737971200,71200,71500,71700,70700,9895
|
|
20240516,090100,2035140800,71500,72000,72300,71500,8061
|
|
20240516,090000,1456356700,72000,72500,72700,72000,19822
|