595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,185200,32435902600,67000,67000,67000,67000,6470
|
|
20240517,185100,32435902600,67000,67000,67000,67000,0
|
|
20240517,185000,32435902600,67000,67000,67000,67000,0
|
|
20240517,184900,32435902600,67000,67000,67000,67000,0
|
|
20240517,184800,32435902600,67000,67000,67000,67000,0
|
|
20240517,184700,32435902600,67000,67000,67000,67000,0
|
|
20240517,184600,32435902600,67000,67000,67000,67000,0
|
|
20240517,184500,32435902600,67000,67000,67000,67000,0
|
|
20240517,184400,32435902600,67000,67000,67000,67000,0
|
|
20240517,184300,32435902600,67000,67000,67000,67000,0
|
|
20240517,184200,32435902600,67000,67000,67000,67000,0
|
|
20240517,184100,32435902600,67000,67000,67000,67000,0
|
|
20240517,184000,32435902600,67000,67000,67000,67000,0
|
|
20240517,183900,32435902600,67000,67000,67000,67000,0
|
|
20240517,183800,32435902600,67000,67000,67000,67000,0
|
|
20240517,183700,32435902600,67000,67000,67000,67000,0
|
|
20240517,183600,32435902600,67000,67000,67000,67000,0
|
|
20240517,183500,32435902600,67000,67000,67000,67000,0
|
|
20240517,183400,32435902600,67000,67000,67000,67000,0
|
|
20240517,183300,32435902600,67000,67000,67000,67000,0
|
|
20240517,183200,32435902600,67000,67000,67000,67000,0
|
|
20240517,183100,32435902600,67000,67000,67000,67000,0
|
|
20240517,183000,32435902600,67000,67000,67000,67000,0
|
|
20240517,182900,32435902600,67000,67000,67000,67000,0
|
|
20240517,182800,32435902600,67000,67000,67000,67000,0
|
|
20240517,182700,32435902600,67000,67000,67000,67000,0
|
|
20240517,182600,32435902600,67000,67000,67000,67000,0
|
|
20240517,182500,32435902600,67000,67000,67000,67000,0
|
|
20240517,182400,32435902600,67000,67000,67000,67000,0
|
|
20240517,182300,32435902600,67000,67000,67000,67000,0
|
|
20240517,182200,32435902600,67000,67000,67000,67000,6470
|
|
20240517,182100,32435902600,67000,67000,67000,67000,0
|
|
20240517,182000,32435902600,67000,67000,67000,67000,0
|
|
20240517,181900,32435902600,67000,67000,67000,67000,0
|
|
20240517,181800,32435902600,67000,67000,67000,67000,0
|
|
20240517,181700,32435902600,67000,67000,67000,67000,0
|
|
20240517,181600,32435902600,67000,67000,67000,67000,0
|
|
20240517,181500,32435902600,67000,67000,67000,67000,0
|
|
20240517,181400,32435902600,67000,67000,67000,67000,0
|
|
20240517,181300,32435902600,67000,67000,67000,67000,0
|
|
20240517,181200,32435902600,67000,67000,67000,67000,0
|
|
20240517,181100,32435902600,67000,67000,67000,67000,0
|
|
20240517,181000,32435902600,67000,67000,67000,67000,0
|
|
20240517,180900,32435902600,67000,67000,67000,67000,0
|
|
20240517,180800,32435902600,67000,67000,67000,67000,0
|
|
20240517,180700,32435902600,67000,67000,67000,67000,0
|
|
20240517,180600,32435902600,67000,67000,67000,67000,0
|
|
20240517,180500,32435902600,67000,67000,67000,67000,0
|
|
20240517,180400,32435902600,67000,67000,67000,67000,0
|
|
20240517,180300,32435902600,67000,67000,67000,67000,0
|
|
20240517,180200,32435902600,67000,67000,67000,67000,0
|
|
20240517,180100,32435902600,67000,67000,67000,67000,0
|
|
20240517,180000,32435902600,67000,67000,67000,67000,0
|
|
20240517,175900,32435902600,67000,67000,67000,67000,0
|
|
20240517,175800,32435902600,67000,67000,67000,67000,0
|
|
20240517,175700,32435902600,67000,67000,67000,67000,0
|
|
20240517,175600,32435902600,67000,67000,67000,67000,0
|
|
20240517,175500,32435902600,67000,67000,67000,67000,0
|
|
20240517,175400,32435902600,67000,67000,67000,67000,0
|
|
20240517,175300,32435902600,67000,67000,67000,67000,0
|
|
20240517,175200,32435902600,67000,67000,67000,67000,6470
|
|
20240517,175100,32435902600,67000,67000,67000,67000,0
|
|
20240517,175000,32435902600,67000,67000,67000,67000,0
|
|
20240517,174900,32435902600,67000,67000,67000,67000,0
|
|
20240517,174800,32435902600,67000,67000,67000,67000,0
|
|
20240517,174700,32435902600,67000,67000,67000,67000,0
|
|
20240517,174600,32435902600,67000,67000,67000,67000,0
|
|
20240517,174500,32435902600,67000,67000,67000,67000,0
|
|
20240517,174400,32435902600,67000,67000,67000,67000,0
|
|
20240517,174300,32435902600,67000,67000,67000,67000,0
|
|
20240517,174200,32435902600,67000,67000,67000,67000,0
|
|
20240517,174100,32435902600,67000,67000,67000,67000,0
|
|
20240517,174000,32435902600,67000,67000,67000,67000,0
|
|
20240517,173900,32435902600,67000,67000,67000,67000,0
|
|
20240517,173800,32435902600,67000,67000,67000,67000,0
|
|
20240517,173700,32435902600,67000,67000,67000,67000,0
|
|
20240517,173600,32435902600,67000,67000,67000,67000,0
|
|
20240517,173500,32435902600,67000,67000,67000,67000,0
|
|
20240517,173400,32435902600,67000,67000,67000,67000,0
|
|
20240517,173300,32435902600,67000,67000,67000,67000,0
|
|
20240517,173200,32435902600,67000,67000,67000,67000,0
|
|
20240517,173100,32435902600,67000,67000,67000,67000,0
|
|
20240517,173000,32435902600,67000,67000,67000,67000,0
|
|
20240517,172900,32435902600,67000,67000,67000,67000,0
|
|
20240517,172800,32435902600,67000,67000,67000,67000,0
|
|
20240517,172700,32435902600,67000,67000,67000,67000,0
|
|
20240517,172600,32435902600,67000,67000,67000,67000,0
|
|
20240517,172500,32435902600,67000,67000,67000,67000,0
|
|
20240517,172400,32435902600,67000,67000,67000,67000,0
|
|
20240517,172300,32435902600,67000,67000,67000,67000,0
|
|
20240517,172200,32435902600,67000,67000,67000,67000,6470
|
|
20240517,172100,32435902600,67000,67000,67000,67000,0
|
|
20240517,172000,32435902600,67000,67000,67000,67000,0
|
|
20240517,171900,32435902600,67000,67000,67000,67000,0
|
|
20240517,171800,32435902600,67000,67000,67000,67000,0
|
|
20240517,171700,32435902600,67000,67000,67000,67000,0
|
|
20240517,171600,32435902600,67000,67000,67000,67000,0
|
|
20240517,171500,32435902600,67000,67000,67000,67000,0
|
|
20240517,171400,32435902600,67000,67000,67000,67000,0
|
|
20240517,171300,32435902600,67000,67000,67000,67000,0
|
|
20240517,171200,32435902600,67000,67000,67000,67000,0
|
|
20240517,171100,32435902600,67000,67000,67000,67000,0
|
|
20240517,171000,32435902600,67000,67000,67000,67000,0
|
|
20240517,170900,32435902600,67000,67000,67000,67000,0
|
|
20240517,170800,32435902600,67000,67000,67000,67000,0
|
|
20240517,170700,32435902600,67000,67000,67000,67000,0
|
|
20240517,170600,32435902600,67000,67000,67000,67000,0
|
|
20240517,170500,32435902600,67000,67000,67000,67000,0
|
|
20240517,170400,32435902600,67000,67000,67000,67000,0
|
|
20240517,170300,32435902600,67000,67000,67000,67000,0
|
|
20240517,170200,32435902600,67000,67000,67000,67000,0
|
|
20240517,170100,32435902600,67000,67000,67000,67000,0
|
|
20240517,170000,32435902600,67000,67000,67000,67000,0
|
|
20240517,165900,32435902600,67000,67000,67000,67000,0
|
|
20240517,165800,32435902600,67000,67000,67000,67000,0
|
|
20240517,165700,32435902600,67000,67000,67000,67000,0
|
|
20240517,165600,32435902600,67000,67000,67000,67000,0
|
|
20240517,165500,32435902600,67000,67000,67000,67000,0
|
|
20240517,165400,32435902600,67000,67000,67000,67000,0
|
|
20240517,165300,32435902600,67000,67000,67000,67000,0
|
|
20240517,165200,32435902600,67000,67000,67000,67000,6470
|
|
20240517,165100,32435902600,67000,67000,67000,67000,0
|
|
20240517,165000,32435902600,67000,67000,67000,67000,0
|
|
20240517,164900,32435902600,67000,67000,67000,67000,0
|
|
20240517,164800,32435902600,67000,67000,67000,67000,0
|
|
20240517,164700,32435902600,67000,67000,67000,67000,0
|
|
20240517,164600,32435902600,67000,67000,67000,67000,0
|
|
20240517,164500,32435902600,67000,67000,67000,67000,0
|
|
20240517,164400,32435902600,67000,67000,67000,67000,0
|
|
20240517,164300,32435902600,67000,67000,67000,67000,0
|
|
20240517,164200,32435902600,67000,67000,67000,67000,0
|
|
20240517,164100,32435902600,67000,67000,67000,67000,0
|
|
20240517,164000,32435902600,67000,67000,67000,67000,0
|
|
20240517,163900,32435902600,67000,67000,67000,67000,0
|
|
20240517,163800,32435902600,67000,67000,67000,67000,0
|
|
20240517,163700,32435902600,67000,67000,67000,67000,0
|
|
20240517,163600,32435902600,67000,67000,67000,67000,0
|
|
20240517,163500,32435902600,67000,67000,67000,67000,0
|
|
20240517,163400,32435902600,67000,67000,67000,67000,0
|
|
20240517,163300,32435902600,67000,67000,67000,67000,0
|
|
20240517,163200,32435902600,67000,67000,67000,67000,0
|
|
20240517,163100,32435902600,67000,67000,67000,67000,0
|
|
20240517,163000,32435902600,67000,67000,67000,67000,0
|
|
20240517,162900,32435902600,67000,67000,67000,67000,0
|
|
20240517,162800,32435902600,67000,67000,67000,67000,0
|
|
20240517,162700,32435902600,67000,67000,67000,67000,0
|
|
20240517,162600,32435902600,67000,67000,67000,67000,0
|
|
20240517,162500,32435902600,67000,67000,67000,67000,0
|
|
20240517,162400,32435902600,67000,67000,67000,67000,0
|
|
20240517,162300,32435902600,67000,67000,67000,67000,0
|
|
20240517,162200,32435902600,67000,67000,67000,67000,6470
|
|
20240517,162100,32435902600,67000,67000,67000,67000,0
|
|
20240517,162000,32435902600,67000,67000,67000,67000,0
|
|
20240517,161900,32435902600,67000,67000,67000,67000,0
|
|
20240517,161800,32435902600,67000,67000,67000,67000,0
|
|
20240517,161700,32435902600,67000,67000,67000,67000,0
|
|
20240517,161600,32435902600,67000,67000,67000,67000,0
|
|
20240517,161500,32435902600,67000,67000,67000,67000,0
|
|
20240517,161400,32435902600,67000,67000,67000,67000,0
|
|
20240517,161300,32435902600,67000,67000,67000,67000,0
|
|
20240517,161200,32435902600,67000,67000,67000,67000,0
|
|
20240517,161100,32435902600,67000,67000,67000,67000,0
|
|
20240517,161000,32435902600,67000,67000,67000,67000,0
|
|
20240517,160900,32435902600,67000,67000,67000,67000,0
|
|
20240517,160800,32435902600,67000,67000,67000,67000,0
|
|
20240517,160700,32435902600,67000,67000,67000,67000,0
|
|
20240517,160600,32435902600,67000,67000,67000,67000,0
|
|
20240517,160500,32435902600,67000,67000,67000,67000,0
|
|
20240517,160400,32435902600,67000,67000,67000,67000,0
|
|
20240517,160300,32435902600,67000,67000,67000,67000,0
|
|
20240517,160200,32435902600,67000,67000,67000,67000,0
|
|
20240517,160100,32435902600,67000,67000,67000,67000,0
|
|
20240517,160000,32435902600,67000,67000,67000,67000,0
|
|
20240517,155900,32435902600,67000,67000,67000,67000,0
|
|
20240517,155800,32435902600,67000,67000,67000,67000,0
|
|
20240517,155700,32435902600,67000,67000,67000,67000,0
|
|
20240517,155600,32435902600,67000,67000,67000,67000,0
|
|
20240517,155500,32435902600,67000,67000,67000,67000,0
|
|
20240517,155400,32435902600,67000,67000,67000,67000,0
|
|
20240517,155300,32435902600,67000,67000,67000,67000,0
|
|
20240517,155200,32435902600,67000,67000,67000,67000,6470
|
|
20240517,155100,32435902600,67000,67000,67000,67000,0
|
|
20240517,155000,32435902600,67000,67000,67000,67000,0
|
|
20240517,154900,32435902600,67000,67000,67000,67000,0
|
|
20240517,154800,32435902600,67000,67000,67000,67000,0
|
|
20240517,154700,32435902600,67000,67000,67000,67000,0
|
|
20240517,154600,32435902600,67000,67000,67000,67000,0
|
|
20240517,154500,32435902600,67000,67000,67000,67000,0
|
|
20240517,154400,32435902600,67000,67000,67000,67000,0
|
|
20240517,154300,32435902600,67000,67000,67000,67000,0
|
|
20240517,154200,32435902600,67000,67000,67000,67000,0
|
|
20240517,154100,32435902600,67000,67000,67000,67000,0
|
|
20240517,154000,32435902600,67000,67000,67000,67000,0
|
|
20240517,153900,32435902600,67000,67000,67000,67000,0
|
|
20240517,153800,32435902600,67000,67000,67000,67000,0
|
|
20240517,153700,32435902600,67000,67000,67000,67000,0
|
|
20240517,153600,32435902600,67000,67000,67000,67000,0
|
|
20240517,153500,32435902600,67000,67000,67000,67000,0
|
|
20240517,153400,32435902600,67000,67000,67000,67000,0
|
|
20240517,153300,32435902600,67000,67000,67000,67000,0
|
|
20240517,153200,32435902600,67000,67000,67000,67000,0
|
|
20240517,153100,32435902600,67000,67000,67000,67000,0
|
|
20240517,153000,32435902600,67000,67000,67000,67000,6470
|
|
20240517,152900,32002412600,66800,66800,66800,66800,0
|
|
20240517,152800,32002412600,66800,66800,66800,66800,0
|
|
20240517,152700,32002412600,66800,66800,66800,66800,0
|
|
20240517,152600,32002412600,66800,66800,66800,66800,0
|
|
20240517,152500,32002412600,66800,66800,66800,66800,0
|
|
20240517,152400,32002412600,66800,66800,66800,66800,0
|
|
20240517,152300,32002412600,66800,66800,66800,66800,0
|
|
20240517,152200,32002412600,66800,66800,66800,66800,0
|
|
20240517,152100,32002412600,66800,66800,66800,66800,0
|
|
20240517,152000,32002412600,66800,66800,66800,66800,0
|
|
20240517,151900,32002412600,66800,66900,67200,66800,1203
|
|
20240517,151800,31921719300,66800,66900,67000,66700,3107
|
|
20240517,151700,31714070900,67000,67000,67100,66800,2293
|
|
20240517,151600,31560609700,67100,67000,67100,66900,2981
|
|
20240517,151500,31360886800,67100,67100,67100,67000,2271
|
|
20240517,151400,31208652500,67100,67100,67200,67000,2467
|
|
20240517,151300,31043314700,67000,67300,67300,67000,3081
|
|
20240517,151200,30836396900,67300,67300,67400,67300,1047
|
|
20240517,151100,30765908700,67400,67400,67400,67300,908
|
|
20240517,151000,30704795000,67500,67600,67600,67300,1807
|
|
20240517,150900,30583002300,67600,67400,67600,67400,2536
|
|
20240517,150800,30411864500,67400,67300,67400,67200,740
|
|
20240517,150700,30362100800,67300,67300,67300,67200,902
|
|
20240517,150600,30301464700,67200,67600,67600,67200,2196
|
|
20240517,150500,30153394700,67600,67600,67600,67500,1537
|
|
20240517,150400,30049502700,67500,67500,67600,67400,463
|
|
20240517,150300,30018242800,67500,67400,67600,67400,698
|
|
20240517,150200,29971128700,67400,67400,67400,67300,331
|
|
20240517,150100,29948822400,67300,67300,67400,67300,113
|
|
20240517,150000,29941213800,67300,67500,67500,67300,239
|
|
20240517,145900,29925095100,67500,67400,67600,67200,744
|
|
20240517,145800,29875002000,67400,67300,67600,67100,1813
|
|
20240517,145700,29752707500,67300,67200,67300,67100,657
|
|
20240517,145600,29708531900,67200,67400,67400,67200,578
|
|
20240517,145500,29669638700,67400,67300,67400,67300,304
|
|
20240517,145400,29649163900,67400,67400,67500,67400,869
|
|
20240517,145300,29590592300,67400,67500,67500,67400,761
|
|
20240517,145200,29539240100,67500,67400,67500,67400,297
|
|
20240517,145100,29519201900,67400,67500,67600,67400,341
|
|
20240517,145000,29496182600,67500,67600,67600,67500,302
|
|
20240517,144900,29475780000,67600,67400,67600,67400,306
|
|
20240517,144800,29455111200,67500,67400,67500,67400,283
|
|
20240517,144700,29436030100,67400,67400,67400,67400,203
|
|
20240517,144600,29422347900,67400,67500,67500,67400,85
|
|
20240517,144500,29416618200,67400,67500,67500,67400,245
|
|
20240517,144400,29400081800,67400,67500,67500,67400,29
|
|
20240517,144300,29398125200,67500,67400,67500,67400,253
|
|
20240517,144200,29381065000,67400,67600,67600,67400,662
|
|
20240517,144100,29336364300,67600,67600,67600,67500,406
|
|
20240517,144000,29308919800,67600,67500,67600,67400,616
|
|
20240517,143900,29267336600,67400,67400,67400,67300,214
|
|
20240517,143800,29252914300,67400,67300,67500,67300,430
|
|
20240517,143700,29223923200,67300,67000,67300,67000,453
|
|
20240517,143600,29193491200,67000,67000,67100,66900,884
|
|
20240517,143500,29134314700,66900,66900,67000,66900,208
|
|
20240517,143400,29120391700,67000,67000,67000,66900,235
|
|
20240517,143300,29104658600,67000,66900,67000,66900,281
|
|
20240517,143200,29085842000,67000,66900,67100,66900,559
|
|
20240517,143100,29048382500,66900,67100,67100,66900,529
|
|
20240517,143000,29012927100,67000,66800,67000,66600,2157
|
|
20240517,142900,28868760800,66800,66900,67000,66800,1620
|
|
20240517,142800,28760431300,67000,67200,67200,67000,4736
|
|
20240517,142700,28442739400,67300,67300,67300,67200,3163
|
|
20240517,142600,28230167400,67300,67300,67400,67300,147
|
|
20240517,142500,28220271800,67400,67300,67400,67300,334
|
|
20240517,142400,28197793300,67400,67300,67400,67300,365
|
|
20240517,142300,28173222300,67400,67400,67500,67300,325
|
|
20240517,142200,28151317700,67400,67400,67500,67400,706
|
|
20240517,142100,28103732400,67400,67600,67600,67400,1125
|
|
20240517,142000,28027889100,67600,67500,67600,67400,65
|
|
20240517,141900,28023502700,67600,67600,67600,67400,670
|
|
20240517,141800,27978278700,67600,67700,67800,67600,1083
|
|
20240517,141700,27904950500,67600,67500,67700,67500,399
|
|
20240517,141600,27877971200,67500,67500,67500,67500,36
|
|
20240517,141500,27875541200,67500,67400,67500,67300,559
|
|
20240517,141400,27837852600,67300,67300,67400,67300,135
|
|
20240517,141300,27828763100,67400,67300,67400,67300,89
|
|
20240517,141200,27822766900,67300,67400,67400,67200,1155
|
|
20240517,141100,27745012900,67400,67500,67500,67400,779
|
|
20240517,141000,27692501000,67500,67500,67600,67500,151
|
|
20240517,140900,27682308400,67500,67600,67600,67500,592
|
|
20240517,140800,27642344600,67600,67500,67600,67500,95
|
|
20240517,140700,27635924900,67600,67600,67600,67500,83
|
|
20240517,140600,27630319000,67500,67600,67600,67500,541
|
|
20240517,140500,27593788000,67600,67500,67700,67500,330
|
|
20240517,140400,27571481300,67600,67500,67600,67500,195
|
|
20240517,140300,27558300900,67600,67600,67600,67500,199
|
|
20240517,140200,27544866700,67600,67600,67600,67600,90
|
|
20240517,140100,27538782700,67600,67500,67600,67500,292
|
|
20240517,140000,27519054100,67500,67600,67700,67500,688
|
|
20240517,135900,27472550800,67600,67700,67700,67600,160
|
|
20240517,135800,27461731800,67600,67700,67700,67600,361
|
|
20240517,135700,27437306100,67600,67600,67600,67500,148
|
|
20240517,135600,27427302400,67600,67700,67800,67600,551
|
|
20240517,135500,27390018400,67700,67600,67700,67600,223
|
|
20240517,135400,27374924800,67700,67500,67700,67500,64
|
|
20240517,135300,27370596100,67500,67600,67700,67500,1007
|
|
20240517,135200,27302494400,67600,67700,67700,67600,278
|
|
20240517,135100,27283696800,67700,67800,67800,67700,527
|
|
20240517,135000,27248017800,67800,68100,68100,67800,535
|
|
20240517,134900,27211726600,67900,68000,68100,67900,2323
|
|
20240517,134800,27053787000,68100,68300,68300,68000,2531
|
|
20240517,134700,26881353800,68300,68300,68400,68200,283
|
|
20240517,134600,26862038900,68300,68200,68400,68200,336
|
|
20240517,134500,26839083800,68200,68300,68300,68200,102
|
|
20240517,134400,26832121400,68200,68400,68400,68200,358
|
|
20240517,134300,26807661000,68400,68500,68600,68400,1094
|
|
20240517,134200,26732643500,68400,68200,68500,68200,700
|
|
20240517,134100,26684806800,68300,68300,68300,68200,297
|
|
20240517,134000,26664529400,68300,68200,68300,68200,454
|
|
20240517,133900,26633550800,68200,68200,68300,68100,680
|
|
20240517,133800,26587168300,68300,68800,68800,68200,3510
|
|
20240517,133700,26346560800,68800,68800,68800,68700,585
|
|
20240517,133600,26306323800,68800,68800,68800,68700,885
|
|
20240517,133500,26245437800,68800,68700,68800,68600,645
|
|
20240517,133400,26201124500,68600,68500,68700,68500,1432
|
|
20240517,133300,26102888900,68500,68300,68500,68300,1487
|
|
20240517,133200,26001161100,68200,68200,68400,68200,476
|
|
20240517,133100,25968654300,68300,68200,68400,68200,1363
|
|
20240517,133000,25875581800,68300,68000,68300,67900,1237
|
|
20240517,132900,25791332300,68000,67900,68000,67900,208
|
|
20240517,132800,25777195400,68000,67900,68000,67800,628
|
|
20240517,132700,25734510100,67900,67900,68000,67900,208
|
|
20240517,132600,25720378000,67900,67900,67900,67800,247
|
|
20240517,132500,25703607700,67900,67800,67900,67700,246
|
|
20240517,132400,25686923800,67800,67900,67900,67800,777
|
|
20240517,132300,25634166900,67900,67900,67900,67700,196
|
|
20240517,132200,25620861700,67900,67900,67900,67600,256
|
|
20240517,132100,25603509600,67900,67900,67900,67600,247
|
|
20240517,132000,25586768000,67900,67900,67900,67800,463
|
|
20240517,131900,25555340100,67900,67800,67900,67700,337
|
|
20240517,131800,25532499900,67800,67800,67900,67800,1448
|
|
20240517,131700,25434201000,67900,67700,68000,67700,3479
|
|
20240517,131600,25197987000,67800,67500,67800,67400,372
|
|
20240517,131500,25172828600,67600,67400,67600,67400,483
|
|
20240517,131400,25140258800,67400,67300,67400,67200,238
|
|
20240517,131300,25124238400,67300,67200,67400,67200,562
|
|
20240517,131200,25086432000,67200,67200,67300,67200,540
|
|
20240517,131100,25050128600,67300,67300,67400,67200,139
|
|
20240517,131000,25040775700,67300,67500,67500,67200,1284
|
|
20240517,130900,24954321500,67500,67500,67500,67400,264
|
|
20240517,130800,24936510400,67400,67500,67500,67400,34
|
|
20240517,130700,24934215800,67500,67500,67500,67400,19
|
|
20240517,130600,24932934100,67500,67400,67500,67400,428
|
|
20240517,130500,24904081800,67400,67600,67600,67400,265
|
|
20240517,130400,24886195100,67500,67700,67800,67500,385
|
|
20240517,130300,24860157300,67800,67700,67800,67700,661
|
|
20240517,130200,24815382500,67700,67500,67700,67500,177
|
|
20240517,130100,24803423800,67500,67400,67500,67300,1424
|
|
20240517,130000,24707356500,67400,67400,67400,67300,432
|
|
20240517,125900,24678271100,67400,67400,67400,67300,483
|
|
20240517,125800,24645752200,67400,67400,67400,67300,1333
|
|
20240517,125700,24556010400,67300,67200,67300,67200,349
|
|
20240517,125600,24532525900,67200,67400,67400,67200,738
|
|
20240517,125500,24482862000,67400,67500,67600,67400,1629
|
|
20240517,125400,24372936500,67500,67500,67600,67500,43
|
|
20240517,125300,24370031000,67500,67600,67600,67500,389
|
|
20240517,125200,24343741100,67500,67500,67600,67500,155
|
|
20240517,125100,24333276000,67500,67600,67600,67500,271
|
|
20240517,125000,24314964500,67600,67500,67600,67500,145
|
|
20240517,124900,24305173100,67500,67600,67600,67500,377
|
|
20240517,124800,24279716200,67600,67700,67700,67500,401
|
|
20240517,124700,24252609600,67700,67700,67800,67700,445
|
|
20240517,124600,24222482400,67700,67800,67800,67700,130
|
|
20240517,124500,24213674900,67700,67800,67800,67700,1500
|
|
20240517,124400,24112104300,67800,67800,67800,67700,191
|
|
20240517,124300,24099158300,67800,67900,67900,67600,72
|
|
20240517,124200,24094279100,67600,67800,67900,67600,841
|
|
20240517,124100,24037302800,67900,67800,67900,67800,1741
|
|
20240517,124000,23919256600,67800,67600,67800,67600,478
|
|
20240517,123900,23886892300,67600,67700,67700,67600,84
|
|
20240517,123800,23881211300,67600,67600,67700,67500,385
|
|
20240517,123700,23855189800,67600,67700,67700,67600,589
|
|
20240517,123600,23815337900,67700,67700,67700,67600,99
|
|
20240517,123500,23808642000,67800,67500,67800,67400,1920
|
|
20240517,123400,23678801800,67400,67500,67600,67400,631
|
|
20240517,123300,23636232400,67600,67600,67700,67500,495
|
|
20240517,123200,23602799800,67600,67700,67700,67600,517
|
|
20240517,123100,23567814000,67800,67700,67800,67700,591
|
|
20240517,123000,23527745700,67700,67800,67800,67700,118
|
|
20240517,122900,23519746700,67600,67800,67800,67600,814
|
|
20240517,122800,23464646100,67800,67800,67900,67700,753
|
|
20240517,122700,23413583500,67800,67700,67800,67700,1280
|
|
20240517,122600,23326872300,67800,67700,67800,67600,1032
|
|
20240517,122500,23256986400,67600,67400,67600,67400,1214
|
|
20240517,122400,23175018100,67400,67400,67500,67300,324
|
|
20240517,122300,23153167300,67500,67300,67500,67300,512
|
|
20240517,122200,23118673600,67300,67100,67300,67100,710
|
|
20240517,122100,23070959500,67000,67100,67100,67000,162
|
|
20240517,122000,23060098900,67100,66900,67100,66900,189
|
|
20240517,121900,23047438100,66900,66600,67000,66600,540
|
|
20240517,121800,23011348100,66800,66800,66900,66600,1152
|
|
20240517,121700,22934549600,66800,67000,67000,66800,253
|
|
20240517,121600,22917637600,67100,67200,67200,66600,3456
|
|
20240517,121500,22686502400,67100,67100,67200,67100,95
|
|
20240517,121400,22680123500,67100,67200,67200,67100,461
|
|
20240517,121300,22649178800,67200,67300,67300,67200,1109
|
|
20240517,121200,22574604800,67400,67300,67400,67300,210
|
|
20240517,121100,22560469200,67300,67400,67400,67300,135
|
|
20240517,121000,22551377400,67400,67300,67400,67300,137
|
|
20240517,120900,22542150100,67200,67300,67300,67200,707
|
|
20240517,120800,22494579000,67200,67300,67300,67200,311
|
|
20240517,120700,22473675800,67200,67200,67300,67200,77
|
|
20240517,120600,22468497700,67200,67300,67400,67200,143
|
|
20240517,120500,22458869100,67200,67500,67500,67200,791
|
|
20240517,120400,22405597500,67400,67500,67500,67400,578
|
|
20240517,120300,22366623500,67400,67500,67600,67400,1040
|
|
20240517,120200,22296396400,67500,67400,67500,67300,321
|
|
20240517,120100,22274750500,67400,67300,67500,67300,1288
|
|
20240517,120000,22187902900,67300,67200,67300,67100,1082
|
|
20240517,115900,22115189300,67200,67200,67300,67100,869
|
|
20240517,115800,22056851900,67300,67200,67400,67100,1078
|
|
20240517,115700,21984318800,67200,67200,67200,67100,514
|
|
20240517,115600,21949792100,67200,67000,67200,66900,619
|
|
20240517,115500,21908284900,67000,66900,67000,66800,211
|
|
20240517,115400,21894167200,66900,66800,66900,66700,1029
|
|
20240517,115300,21825454500,66800,66900,67000,66800,324
|
|
20240517,115200,21803793600,67000,67000,67000,66800,851
|
|
20240517,115100,21746840700,67000,67000,67000,66900,125
|
|
20240517,115000,21738468100,67000,67000,67000,66800,1377
|
|
20240517,114900,21646330700,67100,67000,67200,67000,1076
|
|
20240517,114800,21574156500,67000,66800,67000,66700,1553
|
|
20240517,114700,21470347700,66800,66600,66800,66500,1538
|
|
20240517,114600,21367855100,66700,66700,66800,66600,1196
|
|
20240517,114500,21288074300,66700,66600,66700,66600,410
|
|
20240517,114400,21260753100,66600,66500,66700,66400,536
|
|
20240517,114300,21225072600,66500,66500,66600,66400,784
|
|
20240517,114200,21172941200,66500,66600,66600,66400,1267
|
|
20240517,114100,21088613500,66600,66300,66600,66100,1138
|
|
20240517,114000,21013103600,66300,65800,66300,65800,1549
|
|
20240517,113900,20910644600,65900,66000,66100,65700,2330
|
|
20240517,113800,20757163200,66000,65700,66000,65700,2409
|
|
20240517,113700,20598746100,65700,66000,66000,65600,2154
|
|
20240517,113600,20457102200,65900,66000,66100,65600,6315
|
|
20240517,113500,20041136000,66100,66400,66400,66000,10205
|
|
20240517,113400,19366675700,66400,66500,66600,66400,1790
|
|
20240517,113300,19247771000,66500,66500,66600,66400,1812
|
|
20240517,113200,19127267100,66500,66600,66600,66500,1161
|
|
20240517,113100,19050050600,66600,66800,66800,66500,2014
|
|
20240517,113000,18915953100,66700,66800,67000,66600,2453
|
|
20240517,112900,18752290900,66800,66800,67000,66700,5292
|
|
20240517,112800,18398452900,66800,67100,67200,66800,1437
|
|
20240517,112700,18302168400,67100,67300,67300,67100,1222
|
|
20240517,112600,18220055900,67300,67200,67400,67200,1055
|
|
20240517,112500,18149002200,67300,67000,67300,67000,248
|
|
20240517,112400,18132362700,67000,67000,67200,66900,753
|
|
20240517,112300,18081868400,67000,66800,67000,66800,169
|
|
20240517,112200,18070562500,66800,67100,67200,66800,1822
|
|
20240517,112100,17948379300,67300,67100,67400,67100,258
|
|
20240517,112000,17931041900,67100,67100,67300,67000,602
|
|
20240517,111900,17890662700,67000,67300,67400,67000,2017
|
|
20240517,111800,17755376000,67300,67100,67400,67100,1108
|
|
20240517,111700,17680886200,67100,66900,67100,66800,2122
|
|
20240517,111600,17538909500,66900,66800,67000,66500,2800
|
|
20240517,111500,17351968800,66700,67200,67200,66600,1332
|
|
20240517,111400,17262911000,67000,66900,67100,66500,5078
|
|
20240517,111300,16924099500,66900,67700,67700,66900,5753
|
|
20240517,111200,16537994100,67500,67900,67900,67300,10730
|
|
20240517,111100,15813481000,67900,68000,68000,67900,719
|
|
20240517,111000,15764643900,68000,67900,68000,67900,258
|
|
20240517,110900,15747121900,67900,68000,68000,67900,1005
|
|
20240517,110800,15678858800,68000,68000,68100,68000,491
|
|
20240517,110700,15645450700,68100,68000,68200,68000,713
|
|
20240517,110600,15596944400,68000,67800,68000,67800,2513
|
|
20240517,110500,15426347300,67800,67800,67800,67600,1498
|
|
20240517,110400,15324900000,67800,67900,67900,67700,987
|
|
20240517,110300,15257964800,67900,67900,67900,67800,2752
|
|
20240517,110200,15071210600,67900,67900,68000,67900,1040
|
|
20240517,110100,15000593700,67900,68200,68300,67900,2431
|
|
20240517,110000,14835198100,68200,68200,68300,68100,167
|
|
20240517,105900,14823812800,68200,68200,68300,68000,3234
|
|
20240517,105800,14603396200,68200,68100,68300,68000,1755
|
|
20240517,105700,14483875700,68200,68200,68400,68100,5348
|
|
20240517,105600,14119234800,68400,68400,68400,68200,1655
|
|
20240517,105500,14006175600,68400,68600,68600,68400,2604
|
|
20240517,105400,13827843100,68400,68100,68600,68100,2956
|
|
20240517,105300,13625813900,68000,68300,68700,68000,3938
|
|
20240517,105200,13357515300,68500,68200,68700,68000,4811
|
|
20240517,105100,13029679400,68200,68700,68800,68100,5723
|
|
20240517,105000,12638119000,68700,68700,68800,68600,655
|
|
20240517,104900,12593104700,68800,68800,68800,68700,4024
|
|
20240517,104800,12316615500,68700,68900,69100,68700,355
|
|
20240517,104700,12292199000,68900,68700,69000,68700,930
|
|
20240517,104600,12228116700,68700,68800,68800,68600,1050
|
|
20240517,104500,12155967800,68700,68900,68900,68700,495
|
|
20240517,104400,12121921400,68800,69000,69000,68800,429
|
|
20240517,104300,12092376500,69000,68900,69000,68800,640
|
|
20240517,104200,12048311000,68900,68800,69000,68700,1215
|
|
20240517,104100,11964643300,68800,68700,69000,68600,2043
|
|
20240517,104000,11824187300,68800,68700,68800,68600,2388
|
|
20240517,103900,11660153000,68700,69300,69400,68700,12042
|
|
20240517,103800,10828355700,69200,69300,69300,69200,1266
|
|
20240517,103700,10740634900,69300,69300,69300,69200,307
|
|
20240517,103600,10719371800,69300,69300,69500,69200,632
|
|
20240517,103500,10675525800,69300,69400,69400,69200,1310
|
|
20240517,103400,10584744100,69400,69500,69500,69400,293
|
|
20240517,103300,10564403700,69500,69500,69500,69500,139
|
|
20240517,103200,10554743200,69500,69300,69700,69300,1152
|
|
20240517,103100,10474691700,69400,69300,69400,69300,1175
|
|
20240517,103000,10393260100,69300,69400,69400,69300,367
|
|
20240517,102900,10367797200,69400,69400,69400,69300,211
|
|
20240517,102800,10353158000,69400,69200,69500,69200,762
|
|
20240517,102700,10300342500,69200,69500,69500,69200,805
|
|
20240517,102600,10244547400,69300,69400,69600,69300,1158
|
|
20240517,102500,10164190300,69400,69300,69500,69300,79
|
|
20240517,102400,10158705400,69300,69400,69600,69300,1395
|
|
20240517,102300,10062011800,69400,69300,69600,69100,2521
|
|
20240517,102200,9887311700,69300,69400,69500,69300,3328
|
|
20240517,102100,9656544100,69400,69600,69600,69400,425
|
|
20240517,102000,9627010500,69500,69500,69500,69500,902
|
|
20240517,101900,9564321500,69500,69600,69600,69500,980
|
|
20240517,101800,9496171900,69600,69800,69800,69600,605
|
|
20240517,101700,9454025400,69800,70000,70000,69800,506
|
|
20240517,101600,9418643800,70000,70000,70000,69900,77
|
|
20240517,101500,9413261000,69900,70300,70300,69900,274
|
|
20240517,101400,9394044300,70400,70100,70400,70000,646
|
|
20240517,101300,9348683600,70200,69700,70200,69700,1209
|
|
20240517,101200,9264101100,69800,69800,69900,69600,349
|
|
20240517,101100,9239778200,69700,69600,69900,69600,702
|
|
20240517,101000,9190863300,69600,69600,69700,69600,165
|
|
20240517,100900,9179377800,69700,69700,69700,69600,190
|
|
20240517,100800,9166151700,69600,69900,70000,69600,712
|
|
20240517,100700,9116555900,69800,70000,70100,69800,323
|
|
20240517,100600,9093953900,70000,70100,70200,70000,641
|
|
20240517,100500,9049031900,70000,70000,70200,70000,391
|
|
20240517,100400,9021644200,70000,69400,70100,69400,2734
|
|
20240517,100300,8830748100,69500,69500,69500,69400,546
|
|
20240517,100200,8792821500,69500,69400,69600,69400,289
|
|
20240517,100100,8772724900,69400,69400,69500,69400,415
|
|
20240517,100000,8743919300,69400,69400,69500,69400,514
|
|
20240517,095900,8708235900,69400,69500,69600,69300,2119
|
|
20240517,095800,8561093300,69600,69600,69600,69500,245
|
|
20240517,095700,8544063800,69600,69400,69600,69400,598
|
|
20240517,095600,8502543300,69400,69500,69500,69400,937
|
|
20240517,095500,8437479100,69500,69800,69800,69400,2077
|
|
20240517,095400,8293009300,69700,69600,69700,69500,431
|
|
20240517,095300,8262995400,69500,69700,69700,69500,992
|
|
20240517,095200,8193909300,69700,69400,69700,69400,1062
|
|
20240517,095100,8120020700,69400,69500,69600,69400,852
|
|
20240517,095000,8060856000,69500,69600,69700,69400,2228
|
|
20240517,094900,7906003700,69600,69900,69900,69600,2260
|
|
20240517,094800,7748377200,69900,69800,69900,69700,939
|
|
20240517,094700,7682841200,69800,69600,69900,69600,880
|
|
20240517,094600,7621487300,69600,69500,69800,69500,2330
|
|
20240517,094500,7459095000,69500,69500,69600,69400,2974
|
|
20240517,094400,7252440600,69500,69600,69600,69400,3166
|
|
20240517,094300,7032399800,69600,69800,70100,69500,6142
|
|
20240517,094200,6604112800,69800,70300,70300,69800,6105
|
|
20240517,094100,6176618200,70300,70500,70500,70100,4647
|
|
20240517,094000,5850297300,70400,70500,70700,70400,781
|
|
20240517,093900,5795229400,70500,70800,70800,70500,617
|
|
20240517,093800,5751627500,70700,70900,70900,70700,688
|
|
20240517,093700,5702926800,70900,71000,71000,70800,375
|
|
20240517,093600,5676342100,71000,71200,71300,70900,484
|
|
20240517,093500,5641925100,71300,70900,71300,70700,436
|
|
20240517,093400,5610965800,70700,70800,70900,70500,2860
|
|
20240517,093300,5408648500,70700,70500,70800,70500,1157
|
|
20240517,093200,5326858600,70600,70400,70600,70200,1479
|
|
20240517,093100,5222682700,70400,70400,70500,70200,1890
|
|
20240517,093000,5089704900,70500,70900,70900,70500,1360
|
|
20240517,092900,4993655900,70900,70700,71000,70700,883
|
|
20240517,092800,4931121200,70700,71100,71300,70600,1992
|
|
20240517,092700,4789915600,71100,70900,71300,70900,1041
|
|
20240517,092600,4715814000,70900,71000,71000,70800,591
|
|
20240517,092500,4673907100,70800,71400,71400,70500,3555
|
|
20240517,092400,4421724900,71300,71500,71500,71200,847
|
|
20240517,092300,4361303400,71500,71600,71600,71500,1163
|
|
20240517,092200,4278102000,71700,71600,71800,71600,941
|
|
20240517,092100,4210719100,71600,71600,71700,71500,373
|
|
20240517,092000,4184019800,71600,71700,71700,71600,209
|
|
20240517,091900,4169044700,71800,71800,71900,71500,1400
|
|
20240517,091800,4068500800,71600,71500,71800,71400,287
|
|
20240517,091700,4047952000,71500,71900,71900,71500,2861
|
|
20240517,091600,3842899100,71900,71800,72000,71500,5944
|
|
20240517,091500,3415898700,71600,72200,72300,71600,3213
|
|
20240517,091400,3184707100,72300,71800,72400,71600,1974
|
|
20240517,091300,3042614200,71700,70900,72000,70900,6516
|
|
20240517,091200,2577086900,70700,70400,70900,70300,1084
|
|
20240517,091100,2500626900,70300,70000,70500,69800,1678
|
|
20240517,091000,2382988600,70000,70000,70500,69800,3646
|
|
20240517,090900,2127860400,70200,70400,70500,69900,1719
|
|
20240517,090800,2007247200,70400,70500,70500,70300,452
|
|
20240517,090700,1975443300,70500,69900,70500,69700,1505
|
|
20240517,090600,1869923500,69900,69700,70000,69500,3570
|
|
20240517,090500,1621012400,69700,70400,70500,69700,5104
|
|
20240517,090400,1263039700,70400,71000,71000,70300,737
|
|
20240517,090300,1211107900,70600,70600,70600,70000,7617
|
|
20240517,090200,675496800,70600,71000,71500,70500,3427
|
|
20240517,090100,432917500,71000,70800,71200,70800,1575
|
|
20240517,090000,321120000,70800,71500,71600,70600,4380
|