595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185200,25060118000,66600,66600,66600,66600,4617
|
|
20240522,185100,25060118000,66600,66600,66600,66600,0
|
|
20240522,185000,25060118000,66600,66600,66600,66600,0
|
|
20240522,184900,25060118000,66600,66600,66600,66600,0
|
|
20240522,184800,25060118000,66600,66600,66600,66600,0
|
|
20240522,184700,25060118000,66600,66600,66600,66600,0
|
|
20240522,184600,25060118000,66600,66600,66600,66600,0
|
|
20240522,184500,25060118000,66600,66600,66600,66600,0
|
|
20240522,184400,25060118000,66600,66600,66600,66600,0
|
|
20240522,184300,25060118000,66600,66600,66600,66600,0
|
|
20240522,184200,25060118000,66600,66600,66600,66600,0
|
|
20240522,184100,25060118000,66600,66600,66600,66600,0
|
|
20240522,184000,25060118000,66600,66600,66600,66600,0
|
|
20240522,183900,25060118000,66600,66600,66600,66600,0
|
|
20240522,183800,25060118000,66600,66600,66600,66600,0
|
|
20240522,183700,25060118000,66600,66600,66600,66600,0
|
|
20240522,183600,25060118000,66600,66600,66600,66600,0
|
|
20240522,183500,25060118000,66600,66600,66600,66600,0
|
|
20240522,183400,25060118000,66600,66600,66600,66600,0
|
|
20240522,183300,25060118000,66600,66600,66600,66600,0
|
|
20240522,183200,25060118000,66600,66600,66600,66600,0
|
|
20240522,183100,25060118000,66600,66600,66600,66600,0
|
|
20240522,183000,25060118000,66600,66600,66600,66600,0
|
|
20240522,182900,25060118000,66600,66600,66600,66600,0
|
|
20240522,182800,25060118000,66600,66600,66600,66600,0
|
|
20240522,182700,25060118000,66600,66600,66600,66600,0
|
|
20240522,182600,25060118000,66600,66600,66600,66600,0
|
|
20240522,182500,25060118000,66600,66600,66600,66600,0
|
|
20240522,182400,25060118000,66600,66600,66600,66600,0
|
|
20240522,182300,25060118000,66600,66600,66600,66600,0
|
|
20240522,182200,25060118000,66600,66600,66600,66600,4617
|
|
20240522,182100,25060118000,66600,66600,66600,66600,0
|
|
20240522,182000,25060118000,66600,66600,66600,66600,0
|
|
20240522,181900,25060118000,66600,66600,66600,66600,0
|
|
20240522,181800,25060118000,66600,66600,66600,66600,0
|
|
20240522,181700,25060118000,66600,66600,66600,66600,0
|
|
20240522,181600,25060118000,66600,66600,66600,66600,0
|
|
20240522,181500,25060118000,66600,66600,66600,66600,0
|
|
20240522,181400,25060118000,66600,66600,66600,66600,0
|
|
20240522,181300,25060118000,66600,66600,66600,66600,0
|
|
20240522,181200,25060118000,66600,66600,66600,66600,0
|
|
20240522,181100,25060118000,66600,66600,66600,66600,0
|
|
20240522,181000,25060118000,66600,66600,66600,66600,0
|
|
20240522,180900,25060118000,66600,66600,66600,66600,0
|
|
20240522,180800,25060118000,66600,66600,66600,66600,0
|
|
20240522,180700,25060118000,66600,66600,66600,66600,0
|
|
20240522,180600,25060118000,66600,66600,66600,66600,0
|
|
20240522,180500,25060118000,66600,66600,66600,66600,0
|
|
20240522,180400,25060118000,66600,66600,66600,66600,0
|
|
20240522,180300,25060118000,66600,66600,66600,66600,0
|
|
20240522,180200,25060118000,66600,66600,66600,66600,0
|
|
20240522,180100,25060118000,66600,66600,66600,66600,0
|
|
20240522,180000,25060118000,66600,66600,66600,66600,0
|
|
20240522,175900,25060118000,66600,66600,66600,66600,0
|
|
20240522,175800,25060118000,66600,66600,66600,66600,0
|
|
20240522,175700,25060118000,66600,66600,66600,66600,0
|
|
20240522,175600,25060118000,66600,66600,66600,66600,0
|
|
20240522,175500,25060118000,66600,66600,66600,66600,0
|
|
20240522,175400,25060118000,66600,66600,66600,66600,0
|
|
20240522,175300,25060118000,66600,66600,66600,66600,0
|
|
20240522,175200,25060118000,66600,66600,66600,66600,4617
|
|
20240522,175100,25060118000,66600,66600,66600,66600,0
|
|
20240522,175000,25060118000,66600,66600,66600,66600,0
|
|
20240522,174900,25060118000,66600,66600,66600,66600,0
|
|
20240522,174800,25060118000,66600,66600,66600,66600,0
|
|
20240522,174700,25060118000,66600,66600,66600,66600,0
|
|
20240522,174600,25060118000,66600,66600,66600,66600,0
|
|
20240522,174500,25060118000,66600,66600,66600,66600,0
|
|
20240522,174400,25060118000,66600,66600,66600,66600,0
|
|
20240522,174300,25060118000,66600,66600,66600,66600,0
|
|
20240522,174200,25060118000,66600,66600,66600,66600,0
|
|
20240522,174100,25060118000,66600,66600,66600,66600,0
|
|
20240522,174000,25060118000,66600,66600,66600,66600,0
|
|
20240522,173900,25060118000,66600,66600,66600,66600,0
|
|
20240522,173800,25060118000,66600,66600,66600,66600,0
|
|
20240522,173700,25060118000,66600,66600,66600,66600,0
|
|
20240522,173600,25060118000,66600,66600,66600,66600,0
|
|
20240522,173500,25060118000,66600,66600,66600,66600,0
|
|
20240522,173400,25060118000,66600,66600,66600,66600,0
|
|
20240522,173300,25060118000,66600,66600,66600,66600,0
|
|
20240522,173200,25060118000,66600,66600,66600,66600,0
|
|
20240522,173100,25060118000,66600,66600,66600,66600,0
|
|
20240522,173000,25060118000,66600,66600,66600,66600,0
|
|
20240522,172900,25060118000,66600,66600,66600,66600,0
|
|
20240522,172800,25060118000,66600,66600,66600,66600,0
|
|
20240522,172700,25060118000,66600,66600,66600,66600,0
|
|
20240522,172600,25060118000,66600,66600,66600,66600,0
|
|
20240522,172500,25060118000,66600,66600,66600,66600,0
|
|
20240522,172400,25060118000,66600,66600,66600,66600,0
|
|
20240522,172300,25060118000,66600,66600,66600,66600,0
|
|
20240522,172200,25060118000,66600,66600,66600,66600,4617
|
|
20240522,172100,25060118000,66600,66600,66600,66600,0
|
|
20240522,172000,25060118000,66600,66600,66600,66600,0
|
|
20240522,171900,25060118000,66600,66600,66600,66600,0
|
|
20240522,171800,25060118000,66600,66600,66600,66600,0
|
|
20240522,171700,25060118000,66600,66600,66600,66600,0
|
|
20240522,171600,25060118000,66600,66600,66600,66600,0
|
|
20240522,171500,25060118000,66600,66600,66600,66600,0
|
|
20240522,171400,25060118000,66600,66600,66600,66600,0
|
|
20240522,171300,25060118000,66600,66600,66600,66600,0
|
|
20240522,171200,25060118000,66600,66600,66600,66600,0
|
|
20240522,171100,25060118000,66600,66600,66600,66600,0
|
|
20240522,171000,25060118000,66600,66600,66600,66600,0
|
|
20240522,170900,25060118000,66600,66600,66600,66600,0
|
|
20240522,170800,25060118000,66600,66600,66600,66600,0
|
|
20240522,170700,25060118000,66600,66600,66600,66600,0
|
|
20240522,170600,25060118000,66600,66600,66600,66600,0
|
|
20240522,170500,25060118000,66600,66600,66600,66600,0
|
|
20240522,170400,25060118000,66600,66600,66600,66600,0
|
|
20240522,170300,25060118000,66600,66600,66600,66600,0
|
|
20240522,170200,25060118000,66600,66600,66600,66600,0
|
|
20240522,170100,25060118000,66600,66600,66600,66600,0
|
|
20240522,170000,25060118000,66600,66600,66600,66600,0
|
|
20240522,165900,25060118000,66600,66600,66600,66600,0
|
|
20240522,165800,25060118000,66600,66600,66600,66600,0
|
|
20240522,165700,25060118000,66600,66600,66600,66600,0
|
|
20240522,165600,25060118000,66600,66600,66600,66600,0
|
|
20240522,165500,25060118000,66600,66600,66600,66600,0
|
|
20240522,165400,25060118000,66600,66600,66600,66600,0
|
|
20240522,165300,25060118000,66600,66600,66600,66600,0
|
|
20240522,165200,25060118000,66600,66600,66600,66600,4617
|
|
20240522,165100,25060118000,66600,66600,66600,66600,0
|
|
20240522,165000,25060118000,66600,66600,66600,66600,0
|
|
20240522,164900,25060118000,66600,66600,66600,66600,0
|
|
20240522,164800,25060118000,66600,66600,66600,66600,0
|
|
20240522,164700,25060118000,66600,66600,66600,66600,0
|
|
20240522,164600,25060118000,66600,66600,66600,66600,0
|
|
20240522,164500,25060118000,66600,66600,66600,66600,0
|
|
20240522,164400,25060118000,66600,66600,66600,66600,0
|
|
20240522,164300,25060118000,66600,66600,66600,66600,0
|
|
20240522,164200,25060118000,66600,66600,66600,66600,0
|
|
20240522,164100,25060118000,66600,66600,66600,66600,0
|
|
20240522,164000,25060118000,66600,66600,66600,66600,0
|
|
20240522,163900,25060118000,66600,66600,66600,66600,0
|
|
20240522,163800,25060118000,66600,66600,66600,66600,0
|
|
20240522,163700,25060118000,66600,66600,66600,66600,0
|
|
20240522,163600,25060118000,66600,66600,66600,66600,0
|
|
20240522,163500,25060118000,66600,66600,66600,66600,0
|
|
20240522,163400,25060118000,66600,66600,66600,66600,0
|
|
20240522,163300,25060118000,66600,66600,66600,66600,0
|
|
20240522,163200,25060118000,66600,66600,66600,66600,0
|
|
20240522,163100,25060118000,66600,66600,66600,66600,0
|
|
20240522,163000,25060118000,66600,66600,66600,66600,0
|
|
20240522,162900,25060118000,66600,66600,66600,66600,0
|
|
20240522,162800,25060118000,66600,66600,66600,66600,0
|
|
20240522,162700,25060118000,66600,66600,66600,66600,0
|
|
20240522,162600,25060118000,66600,66600,66600,66600,0
|
|
20240522,162500,25060118000,66600,66600,66600,66600,0
|
|
20240522,162400,25060118000,66600,66600,66600,66600,0
|
|
20240522,162300,25060118000,66600,66600,66600,66600,0
|
|
20240522,162200,25060118000,66600,66600,66600,66600,4617
|
|
20240522,162100,25060118000,66600,66600,66600,66600,0
|
|
20240522,162000,25060118000,66600,66600,66600,66600,0
|
|
20240522,161900,25060118000,66600,66600,66600,66600,0
|
|
20240522,161800,25060118000,66600,66600,66600,66600,0
|
|
20240522,161700,25060118000,66600,66600,66600,66600,0
|
|
20240522,161600,25060118000,66600,66600,66600,66600,0
|
|
20240522,161500,25060118000,66600,66600,66600,66600,0
|
|
20240522,161400,25060118000,66600,66600,66600,66600,0
|
|
20240522,161300,25060118000,66600,66600,66600,66600,0
|
|
20240522,161200,25060118000,66600,66600,66600,66600,0
|
|
20240522,161100,25060118000,66600,66600,66600,66600,0
|
|
20240522,161000,25060118000,66600,66600,66600,66600,0
|
|
20240522,160900,25060118000,66600,66600,66600,66600,0
|
|
20240522,160800,25060118000,66600,66600,66600,66600,0
|
|
20240522,160700,25060118000,66600,66600,66600,66600,0
|
|
20240522,160600,25060118000,66600,66600,66600,66600,0
|
|
20240522,160500,25060118000,66600,66600,66600,66600,0
|
|
20240522,160400,25060118000,66600,66600,66600,66600,0
|
|
20240522,160300,25060118000,66600,66600,66600,66600,0
|
|
20240522,160200,25060118000,66600,66600,66600,66600,0
|
|
20240522,160100,25060118000,66600,66600,66600,66600,0
|
|
20240522,160000,25060118000,66600,66600,66600,66600,0
|
|
20240522,155900,25060118000,66600,66600,66600,66600,0
|
|
20240522,155800,25060118000,66600,66600,66600,66600,0
|
|
20240522,155700,25060118000,66600,66600,66600,66600,0
|
|
20240522,155600,25060118000,66600,66600,66600,66600,0
|
|
20240522,155500,25060118000,66600,66600,66600,66600,0
|
|
20240522,155400,25060118000,66600,66600,66600,66600,0
|
|
20240522,155300,25060118000,66600,66600,66600,66600,0
|
|
20240522,155200,25060118000,66600,66600,66600,66600,4617
|
|
20240522,155100,25060118000,66600,66600,66600,66600,0
|
|
20240522,155000,25060118000,66600,66600,66600,66600,0
|
|
20240522,154900,25060118000,66600,66600,66600,66600,0
|
|
20240522,154800,25060118000,66600,66600,66600,66600,0
|
|
20240522,154700,25060118000,66600,66600,66600,66600,0
|
|
20240522,154600,25060118000,66600,66600,66600,66600,0
|
|
20240522,154500,25060118000,66600,66600,66600,66600,0
|
|
20240522,154400,25060118000,66600,66600,66600,66600,0
|
|
20240522,154300,25060118000,66600,66600,66600,66600,0
|
|
20240522,154200,25060118000,66600,66600,66600,66600,0
|
|
20240522,154100,25060118000,66600,66600,66600,66600,0
|
|
20240522,154000,25060118000,66600,66600,66600,66600,0
|
|
20240522,153900,25060118000,66600,66600,66600,66600,0
|
|
20240522,153800,25060118000,66600,66600,66600,66600,0
|
|
20240522,153700,25060118000,66600,66600,66600,66600,0
|
|
20240522,153600,25060118000,66600,66600,66600,66600,0
|
|
20240522,153500,25060118000,66600,66600,66600,66600,0
|
|
20240522,153400,25060118000,66600,66600,66600,66600,0
|
|
20240522,153300,25060118000,66600,66600,66600,66600,0
|
|
20240522,153200,25060118000,66600,66600,66600,66600,0
|
|
20240522,153100,25060118000,66600,66600,66600,66600,0
|
|
20240522,153000,25060118000,66600,66600,66600,66600,4617
|
|
20240522,152900,24752625800,67100,67100,67100,67100,0
|
|
20240522,152800,24752625800,67100,67100,67100,67100,0
|
|
20240522,152700,24752625800,67100,67100,67100,67100,0
|
|
20240522,152600,24752625800,67100,67100,67100,67100,0
|
|
20240522,152500,24752625800,67100,67100,67100,67100,0
|
|
20240522,152400,24752625800,67100,67100,67100,67100,0
|
|
20240522,152300,24752625800,67100,67100,67100,67100,0
|
|
20240522,152200,24752625800,67100,67100,67100,67100,0
|
|
20240522,152100,24752625800,67100,67100,67100,67100,0
|
|
20240522,152000,24752625800,67100,67100,67100,67100,0
|
|
20240522,151900,24752625800,67100,67300,67300,67100,704
|
|
20240522,151800,24705368200,67200,67400,67400,67200,876
|
|
20240522,151700,24646437100,67400,67200,67400,67000,1551
|
|
20240522,151600,24542126600,67200,67100,67300,67000,451
|
|
20240522,151500,24511840800,67100,66900,67300,66700,877
|
|
20240522,151400,24453109300,67000,66900,67000,66700,150
|
|
20240522,151300,24443070700,66900,67100,67100,66600,1456
|
|
20240522,151200,24345835500,67200,67200,67200,66900,545
|
|
20240522,151100,24309311900,67200,67400,67400,66900,1297
|
|
20240522,151000,24222303500,67400,67500,67500,67300,1192
|
|
20240522,150900,24141960700,67400,67400,67500,67400,561
|
|
20240522,150800,24104125000,67500,67400,67500,67400,446
|
|
20240522,150700,24074024500,67400,67400,67500,67300,641
|
|
20240522,150600,24030799700,67400,67300,67400,67300,627
|
|
20240522,150500,23988572900,67300,66900,67400,66900,2149
|
|
20240522,150400,23844235700,66700,66500,66800,66500,494
|
|
20240522,150300,23811291600,66600,66700,66700,66500,1671
|
|
20240522,150200,23700021700,66700,66800,66800,66700,519
|
|
20240522,150100,23665395700,66800,66700,67000,66700,601
|
|
20240522,150000,23625255500,66700,67000,67000,66700,295
|
|
20240522,145900,23605553700,66700,66700,67000,66600,1655
|
|
20240522,145800,23495037400,66600,66700,66800,66600,446
|
|
20240522,145700,23465296200,66700,66800,66900,66700,184
|
|
20240522,145600,23453008200,66800,66900,66900,66800,48
|
|
20240522,145500,23449798000,66800,66700,66900,66700,147
|
|
20240522,145400,23439984700,66700,66900,67000,66700,638
|
|
20240522,145300,23397357600,66900,67000,67100,66900,233
|
|
20240522,145200,23381743900,66800,67100,67100,66800,340
|
|
20240522,145100,23358967500,67000,67000,67100,67000,73
|
|
20240522,145000,23354074000,67000,67100,67100,67000,287
|
|
20240522,144900,23334833300,67200,66900,67200,66800,1388
|
|
20240522,144800,23241871800,67000,67200,67300,67000,730
|
|
20240522,144700,23192926400,67300,67300,67300,67200,370
|
|
20240522,144600,23168036600,67400,67400,67400,67300,219
|
|
20240522,144500,23153286200,67400,67300,67400,67300,100
|
|
20240522,144400,23146554500,67400,67400,67500,67300,384
|
|
20240522,144300,23120704700,67500,67400,67500,67400,56
|
|
20240522,144200,23116929700,67400,67500,67500,67300,326
|
|
20240522,144100,23094956300,67500,67500,67500,67500,129
|
|
20240522,144000,23086248800,67500,67400,67500,67400,438
|
|
20240522,143900,23056695300,67500,67500,67500,67400,177
|
|
20240522,143800,23044756500,67500,67600,67600,67500,391
|
|
20240522,143700,23018356400,67600,67700,67700,67500,284
|
|
20240522,143600,22999168900,67600,67600,67700,67500,283
|
|
20240522,143500,22980035400,67600,67500,67700,67500,201
|
|
20240522,143400,22966449500,67500,67500,67700,67400,497
|
|
20240522,143300,22932853200,67500,67600,67600,67400,139
|
|
20240522,143200,22923473300,67600,67400,67600,67300,276
|
|
20240522,143100,22904852700,67300,67700,67700,67300,221
|
|
20240522,143000,22889958000,67300,67700,67700,67300,310
|
|
20240522,142900,22869031500,67700,67500,67800,67400,1084
|
|
20240522,142800,22795766500,67500,67400,67600,67200,178
|
|
20240522,142700,22783765300,67300,67300,67600,67200,255
|
|
20240522,142600,22766584200,67700,67700,67700,67300,902
|
|
20240522,142500,22705681700,67700,67800,67800,67700,366
|
|
20240522,142400,22680884100,67800,67800,67900,67600,1090
|
|
20240522,142300,22607088300,67800,67800,67900,67500,620
|
|
20240522,142200,22565063500,67800,68000,68000,67500,420
|
|
20240522,142100,22536568100,68000,68300,68300,67600,2145
|
|
20240522,142000,22390542300,68300,67800,68300,67800,2006
|
|
20240522,141900,22253815200,67800,67700,68100,67700,2942
|
|
20240522,141800,22054031000,67700,67700,67700,67600,1014
|
|
20240522,141700,21985386500,67700,67300,67800,67300,4164
|
|
20240522,141600,21703914500,67400,67200,67400,67100,2794
|
|
20240522,141500,21515971400,67200,67000,67300,66900,1644
|
|
20240522,141400,21405669300,67000,66900,67100,66700,1006
|
|
20240522,141300,21338327600,66700,66500,66900,66400,1075
|
|
20240522,141200,21266729000,66400,66300,66500,66300,301
|
|
20240522,141100,21246740000,66400,66500,66600,66400,541
|
|
20240522,141000,21210783500,66600,66600,66600,66500,11
|
|
20240522,140900,21210051000,66500,66300,66600,66300,1187
|
|
20240522,140800,21131234700,66400,66400,66400,66300,206
|
|
20240522,140700,21117565600,66400,66500,66500,66400,309
|
|
20240522,140600,21097037900,66500,66500,66500,66500,145
|
|
20240522,140500,21087395400,66500,66500,66500,66400,316
|
|
20240522,140400,21066388600,66400,66500,66600,66400,71
|
|
20240522,140300,21061667400,66500,66500,66500,66400,72
|
|
20240522,140200,21056880400,66500,66500,66600,66400,390
|
|
20240522,140100,21030945800,66600,66600,66600,66600,165
|
|
20240522,140000,21019956800,66600,66700,66700,66600,320
|
|
20240522,135900,20998643700,66700,66700,66700,66600,349
|
|
20240522,135800,20975384400,66700,66700,66700,66600,236
|
|
20240522,135700,20959653400,66600,66700,66700,66600,67
|
|
20240522,135600,20955190100,66700,66500,66700,66300,1191
|
|
20240522,135500,20875955000,66400,66400,66400,66300,242
|
|
20240522,135400,20859890800,66400,66400,66400,66300,54
|
|
20240522,135300,20856305300,66400,66300,66400,66100,595
|
|
20240522,135200,20816888300,66300,66400,66400,66200,77
|
|
20240522,135100,20811785700,66200,66400,66500,66200,2132
|
|
20240522,135000,20670527800,66400,66400,66500,66400,157
|
|
20240522,134900,20660099200,66500,66500,66600,66500,371
|
|
20240522,134800,20635427500,66500,66400,66500,66400,98
|
|
20240522,134700,20628910800,66500,66500,66500,66400,232
|
|
20240522,134600,20613484300,66600,66600,66600,66500,245
|
|
20240522,134500,20597183400,66600,66600,66600,66500,34
|
|
20240522,134400,20594920000,66600,66600,66600,66500,60
|
|
20240522,134300,20590926400,66500,66400,66500,66400,1033
|
|
20240522,134200,20522253300,66400,66200,66400,66200,412
|
|
20240522,134100,20494965300,66100,66300,66300,66100,438
|
|
20240522,134000,20465960900,66200,66000,66400,65900,1633
|
|
20240522,133900,20357869100,66100,66000,66200,65800,755
|
|
20240522,133800,20308032900,66000,66000,66000,65800,360
|
|
20240522,133700,20284284500,66000,65700,66000,65700,190
|
|
20240522,133600,20271776300,65800,65800,65900,65700,722
|
|
20240522,133500,20224325800,65800,65800,66000,65800,259
|
|
20240522,133400,20207249500,65800,65700,65900,65600,962
|
|
20240522,133300,20144049600,65600,65800,65800,65500,3198
|
|
20240522,133200,19934127500,65800,65900,65900,65700,1597
|
|
20240522,133100,19829027900,65900,66000,66100,65900,686
|
|
20240522,133000,19783811500,66000,66000,66100,65900,872
|
|
20240522,132900,19726265800,66000,66100,66100,65900,3265
|
|
20240522,132800,19510815500,66100,66300,66300,66000,2687
|
|
20240522,132700,19333136300,66300,66400,66400,66300,54
|
|
20240522,132600,19329555900,66400,66300,66400,66200,409
|
|
20240522,132500,19302466600,66200,66300,66400,66200,391
|
|
20240522,132400,19276543700,66300,66200,66400,66200,208
|
|
20240522,132300,19262757200,66200,66100,66200,66100,458
|
|
20240522,132200,19232463000,66100,66400,66400,66100,1577
|
|
20240522,132100,19128022300,66300,66500,66500,66300,1306
|
|
20240522,132000,19041226700,66600,66700,66700,66600,344
|
|
20240522,131900,19018316200,66700,66700,66700,66600,216
|
|
20240522,131800,19003910200,66700,66600,66800,66600,906
|
|
20240522,131700,18943514900,66700,66600,66700,66600,298
|
|
20240522,131600,18923650200,66700,66700,66700,66600,660
|
|
20240522,131500,18879642000,66800,66600,66800,66600,407
|
|
20240522,131400,18852474000,66600,66700,66800,66600,404
|
|
20240522,131300,18825531100,66500,66700,66800,66500,1161
|
|
20240522,131200,18748228700,66700,66700,66700,66600,78
|
|
20240522,131100,18743028100,66700,66800,66800,66600,471
|
|
20240522,131000,18711612800,66700,66900,66900,66500,710
|
|
20240522,130900,18664278600,67000,67200,67600,67000,1336
|
|
20240522,130800,18574259200,67200,67400,67600,67100,969
|
|
20240522,130700,18509003600,67600,67400,67600,67200,3222
|
|
20240522,130600,18291519700,67400,67200,67600,67200,1763
|
|
20240522,130500,18172657500,67200,67100,67400,67000,1708
|
|
20240522,130400,18057924800,67100,66500,67100,66400,2486
|
|
20240522,130300,17891892700,66500,66400,66500,66300,625
|
|
20240522,130200,17850361200,66300,66300,66400,66200,962
|
|
20240522,130100,17786543900,66300,66300,66400,66300,522
|
|
20240522,130000,17751901900,66300,66300,66300,66200,851
|
|
20240522,125900,17695541200,66300,66200,66300,66200,148
|
|
20240522,125800,17685741200,66200,66300,66400,66200,639
|
|
20240522,125700,17643372900,66300,66400,66400,66300,53
|
|
20240522,125600,17639854800,66400,66300,66400,66300,106
|
|
20240522,125500,17632822600,66400,66400,66400,66300,217
|
|
20240522,125400,17618414300,66300,66400,66400,66300,210
|
|
20240522,125300,17604490800,66400,66400,66400,66400,113
|
|
20240522,125200,17596987600,66300,66500,66500,66300,97
|
|
20240522,125100,17590553700,66500,66500,66500,66400,84
|
|
20240522,125000,17584973900,66500,66500,66500,66400,65
|
|
20240522,124900,17580651800,66500,66400,66500,66300,641
|
|
20240522,124800,17538096300,66400,66400,66400,66400,131
|
|
20240522,124700,17529397900,66400,66400,66400,66300,315
|
|
20240522,124600,17508486900,66300,66400,66400,66300,87
|
|
20240522,124500,17502712300,66400,66300,66400,66300,16
|
|
20240522,124400,17501651400,66300,66300,66400,66300,242
|
|
20240522,124300,17485606600,66300,66200,66300,66200,268
|
|
20240522,124200,17467860100,66100,66600,66700,66100,1681
|
|
20240522,124100,17356331300,66600,66600,66700,66500,372
|
|
20240522,124000,17331556400,66600,66600,66700,66600,173
|
|
20240522,123900,17320021300,66600,66800,66800,66600,1383
|
|
20240522,123800,17227885000,66800,66700,66800,66600,388
|
|
20240522,123700,17202007300,66700,66700,66800,66600,476
|
|
20240522,123600,17170264900,66700,66500,66700,66500,757
|
|
20240522,123500,17119918200,66500,66400,66500,66400,137
|
|
20240522,123400,17110810800,66400,66200,66500,66100,2542
|
|
20240522,123300,16942254500,66200,66300,66400,66200,1351
|
|
20240522,123200,16852814100,66300,66300,66300,66200,226
|
|
20240522,123100,16837833100,66300,66300,66300,66200,572
|
|
20240522,123000,16799956100,66300,66300,66300,66200,173
|
|
20240522,122900,16788486500,66300,66200,66300,66200,373
|
|
20240522,122800,16763781500,66300,66300,66300,66200,279
|
|
20240522,122700,16745307200,66300,66300,66400,66200,1642
|
|
20240522,122600,16636470300,66300,66400,66400,66300,714
|
|
20240522,122500,16589119800,66300,66500,66500,66300,114
|
|
20240522,122400,16581554600,66500,66200,66500,66200,514
|
|
20240522,122300,16547478000,66300,66300,66300,66100,396
|
|
20240522,122200,16521255000,66300,66200,66300,66200,424
|
|
20240522,122100,16493184100,66200,66400,66400,66100,800
|
|
20240522,122000,16440200600,66500,66000,66500,66000,991
|
|
20240522,121900,16374656100,66000,66200,66200,65900,216
|
|
20240522,121800,16360407800,66100,66000,66100,65900,1834
|
|
20240522,121700,16239266700,66100,66000,66300,65900,1489
|
|
20240522,121600,16140845100,66000,66000,66000,65800,820
|
|
20240522,121500,16086811500,65900,65800,66100,65500,3328
|
|
20240522,121400,15867914400,65500,65900,66000,65500,2829
|
|
20240522,121300,15682167600,65900,66100,66200,65600,3279
|
|
20240522,121200,15466254400,65700,66500,66600,65500,7346
|
|
20240522,121100,14980741600,66600,66600,66700,66500,1512
|
|
20240522,121000,14880104600,66700,66500,66700,66400,1425
|
|
20240522,120900,14785376300,66400,67000,67100,66300,8517
|
|
20240522,120800,14216962200,67100,67200,67200,67100,1988
|
|
20240522,120700,14083564200,67200,67200,67200,67100,311
|
|
20240522,120600,14062667000,67200,67200,67200,67100,537
|
|
20240522,120500,14026601100,67200,67100,67200,67100,385
|
|
20240522,120400,14000748700,67100,67200,67200,67100,715
|
|
20240522,120300,13952711900,67200,67200,67200,67100,1152
|
|
20240522,120200,13875310900,67200,67200,67300,67200,623
|
|
20240522,120100,13833435700,67300,67200,67300,67200,40
|
|
20240522,120000,13830744400,67300,67300,67300,67200,744
|
|
20240522,115900,13780738400,67300,67300,67300,67200,1093
|
|
20240522,115800,13707260200,67300,67300,67300,67200,615
|
|
20240522,115700,13665930200,67300,67300,67400,67200,197
|
|
20240522,115600,13652670300,67400,67300,67400,67300,583
|
|
20240522,115500,13613431900,67300,67400,67400,67300,2439
|
|
20240522,115400,13449156800,67500,67400,67600,67400,210
|
|
20240522,115300,13434989300,67400,67500,67600,67400,94
|
|
20240522,115200,13428644200,67600,67700,67700,67500,198
|
|
20240522,115100,13415276000,67600,67600,67800,67500,581
|
|
20240522,115000,13376035700,67600,67600,67600,67500,265
|
|
20240522,114900,13358121900,67600,67500,67600,67400,431
|
|
20240522,114800,13329037500,67500,67500,67500,67400,553
|
|
20240522,114700,13291751200,67500,67400,67500,67400,36
|
|
20240522,114600,13289324600,67400,67400,67500,67400,52
|
|
20240522,114500,13285816700,67400,67500,67500,67400,1252
|
|
20240522,114400,13201422500,67500,67700,67700,67500,2395
|
|
20240522,114300,13039637600,67800,67700,67800,67600,723
|
|
20240522,114200,12990694500,67600,67600,67600,67600,184
|
|
20240522,114100,12978256100,67600,67600,67600,67500,471
|
|
20240522,114000,12946447600,67600,67700,67700,67500,456
|
|
20240522,113900,12915624600,67700,67700,67700,67600,272
|
|
20240522,113800,12897235300,67600,67700,67700,67600,32
|
|
20240522,113700,12895070900,67700,67600,67700,67500,587
|
|
20240522,113600,12855394600,67600,67600,67600,67500,721
|
|
20240522,113500,12806660000,67500,67500,67600,67500,575
|
|
20240522,113400,12767847400,67500,67500,67500,67500,73
|
|
20240522,113300,12762919900,67600,67500,67600,67400,799
|
|
20240522,113200,12708998300,67400,67600,67600,67400,4633
|
|
20240522,113100,12396556300,67600,67600,67600,67500,1032
|
|
20240522,113000,12326857400,67600,67600,67600,67500,3480
|
|
20240522,112900,12091705100,67600,67800,67800,67600,1623
|
|
20240522,112800,11981800700,67800,67900,67900,67800,94
|
|
20240522,112700,11975425200,67900,67700,67900,67700,1285
|
|
20240522,112600,11888358100,67700,67700,67800,67700,144
|
|
20240522,112500,11878608300,67700,67700,67800,67700,271
|
|
20240522,112400,11860261300,67800,67700,67800,67700,251
|
|
20240522,112300,11843268400,67700,67900,67900,67700,519
|
|
20240522,112200,11808110400,67900,67800,67900,67800,165
|
|
20240522,112100,11796923100,67800,67700,67800,67700,2330
|
|
20240522,112000,11639153900,67800,67800,67900,67800,1048
|
|
20240522,111900,11568085500,67800,68000,68000,67800,676
|
|
20240522,111800,11522206200,67900,68100,68100,67900,1414
|
|
20240522,111700,11426054600,68000,68000,68100,68000,360
|
|
20240522,111600,11401563100,68000,68100,68100,68000,33
|
|
20240522,111500,11399317900,68200,68100,68300,68000,229
|
|
20240522,111400,11383710600,68100,67900,68100,67900,893
|
|
20240522,111300,11323044100,67800,68100,68100,67800,2190
|
|
20240522,111200,11174335200,68100,68200,68300,68000,856
|
|
20240522,111100,11116013400,68200,68300,68300,68200,14
|
|
20240522,111000,11115058200,68300,68300,68300,68200,230
|
|
20240522,110900,11099355500,68200,68200,68200,68200,182
|
|
20240522,110800,11086943100,68200,68200,68300,68100,478
|
|
20240522,110700,11054342100,68300,68200,68300,68200,188
|
|
20240522,110600,11041515100,68300,68300,68400,68200,123
|
|
20240522,110500,11033116800,68500,68400,68500,68200,538
|
|
20240522,110400,10996346200,68500,68400,68500,68400,71
|
|
20240522,110300,10991486100,68500,68500,68600,68500,249
|
|
20240522,110200,10974429400,68600,68500,68600,68500,184
|
|
20240522,110100,10961809600,68600,68400,68600,68400,828
|
|
20240522,110000,10905099200,68400,68400,68500,68400,172
|
|
20240522,105900,10893334200,68500,68400,68500,68400,575
|
|
20240522,105800,10853971600,68500,68400,68500,68300,219
|
|
20240522,105700,10838991900,68400,68200,68400,68200,600
|
|
20240522,105600,10798042200,68200,68100,68200,68000,244
|
|
20240522,105500,10781420800,68000,68200,68200,68000,625
|
|
20240522,105400,10738869900,68200,68100,68200,68100,153
|
|
20240522,105300,10728442200,68200,68200,68200,68000,625
|
|
20240522,105200,10685860600,68200,68300,68300,68200,191
|
|
20240522,105100,10672831100,68300,68400,68400,68300,912
|
|
20240522,105000,10610502800,68400,68500,68500,68400,354
|
|
20240522,104900,10586263400,68500,68500,68500,68500,777
|
|
20240522,104800,10533038900,68500,68600,68600,68500,763
|
|
20240522,104700,10480716500,68600,68600,68700,68600,75
|
|
20240522,104600,10475568200,68600,68700,68700,68600,218
|
|
20240522,104500,10460598300,68700,68600,68700,68600,203
|
|
20240522,104400,10446661300,68600,68700,68700,68600,155
|
|
20240522,104300,10436025900,68800,68600,68800,68600,572
|
|
20240522,104200,10396752600,68500,68500,68700,68500,440
|
|
20240522,104100,10366574500,68600,68600,68700,68600,431
|
|
20240522,104000,10337007400,68700,68600,68700,68600,216
|
|
20240522,103900,10322189500,68700,68700,68700,68500,156
|
|
20240522,103800,10311482100,68600,68700,68700,68500,580
|
|
20240522,103700,10271701900,68700,68900,68900,68600,114
|
|
20240522,103600,10263873400,68900,68500,68900,68500,833
|
|
20240522,103500,10206655600,68500,68600,68700,68500,491
|
|
20240522,103400,10172994500,68700,68400,68700,68400,235
|
|
20240522,103300,10156888600,68500,68500,68500,68400,326
|
|
20240522,103200,10134579900,68400,68500,68500,68300,314
|
|
20240522,103100,10113104900,68500,68800,68800,68500,1740
|
|
20240522,103000,9993739700,68800,68700,68800,68700,218
|
|
20240522,102900,9978755700,68800,68800,68800,68700,144
|
|
20240522,102800,9968850900,68800,69100,69100,68700,361
|
|
20240522,102700,9943990000,68900,69000,69100,68800,868
|
|
20240522,102600,9884130700,69000,68900,69000,68800,307
|
|
20240522,102500,9862966700,68900,68800,69100,68700,1490
|
|
20240522,102400,9760337400,68800,68700,68900,68700,253
|
|
20240522,102300,9742935500,68700,68800,69000,68600,1438
|
|
20240522,102200,9643956900,69000,68700,69000,68600,607
|
|
20240522,102100,9602185500,68700,68500,68700,68500,486
|
|
20240522,102000,9568821700,68500,68600,68700,68300,667
|
|
20240522,101900,9523083200,68600,68000,68600,68000,693
|
|
20240522,101800,9475810000,68100,67800,68100,67800,626
|
|
20240522,101700,9433269100,67900,67900,67900,67800,1473
|
|
20240522,101600,9333277700,67900,68000,68000,67900,781
|
|
20240522,101500,9280233000,68000,68100,68200,67900,2222
|
|
20240522,101400,9129119700,68100,68200,68200,68100,170
|
|
20240522,101300,9117542000,68200,68100,68200,68000,179
|
|
20240522,101200,9105355500,68100,68100,68200,68000,520
|
|
20240522,101100,9069982000,68100,68200,68200,68000,499
|
|
20240522,101000,9035999200,68200,68200,68300,68200,173
|
|
20240522,100900,9024200200,68200,68200,68300,68100,269
|
|
20240522,100800,9005839700,68000,67900,68200,67900,2086
|
|
20240522,100700,8863991100,68000,67900,68000,67900,260
|
|
20240522,100600,8846330600,67900,68100,68100,67700,1644
|
|
20240522,100500,8734818000,68000,68000,68100,67800,1407
|
|
20240522,100400,8639224100,68100,68000,68300,67900,1137
|
|
20240522,100300,8561951700,68000,68400,68500,68000,2956
|
|
20240522,100200,8360739500,68500,68300,68500,68100,179
|
|
20240522,100100,8348506400,68300,68100,68300,68000,689
|
|
20240522,100000,8301586500,68100,68100,68100,68000,231
|
|
20240522,095900,8285866100,68000,68000,68100,68000,340
|
|
20240522,095800,8262740900,68100,68100,68200,68000,212
|
|
20240522,095700,8248305500,68100,68100,68100,67900,624
|
|
20240522,095600,8205842200,68000,67700,68000,67700,433
|
|
20240522,095500,8176446600,67700,67600,67800,67500,2399
|
|
20240522,095400,8014331800,67500,67800,67800,67500,1105
|
|
20240522,095300,7939676600,67800,67800,68000,67600,1385
|
|
20240522,095200,7845910400,67800,67900,68000,67800,895
|
|
20240522,095100,7785132400,67800,67800,68100,67800,2086
|
|
20240522,095000,7643440700,67800,68100,68200,67800,2543
|
|
20240522,094900,7470495500,68100,68200,68400,68000,1410
|
|
20240522,094800,7374306400,68300,68000,68300,67900,2791
|
|
20240522,094700,7184460500,68000,68500,68500,68000,5488
|
|
20240522,094600,6810060400,68600,68700,68700,68400,3353
|
|
20240522,094500,6580144600,68700,68900,69000,68700,868
|
|
20240522,094400,6520361400,69000,69000,69000,68900,300
|
|
20240522,094300,6499674100,69000,68700,69000,68700,906
|
|
20240522,094200,6437310500,68900,68900,69000,68700,1041
|
|
20240522,094100,6365665400,68900,68800,68900,68700,1481
|
|
20240522,094000,6263801500,68800,69300,69300,68800,2072
|
|
20240522,093900,6120711100,69300,69500,69500,69200,1329
|
|
20240522,093800,6028598400,69500,69400,69500,69300,306
|
|
20240522,093700,6007352300,69400,69200,69400,69200,258
|
|
20240522,093600,5989476800,69200,69300,69300,69200,1136
|
|
20240522,093500,5910825400,69300,69300,69400,69200,647
|
|
20240522,093400,5865990800,69300,69700,69700,69300,3762
|
|
20240522,093300,5604382300,69800,69700,69800,69700,106
|
|
20240522,093200,5596988700,69700,69800,69900,69700,782
|
|
20240522,093100,5542400600,69800,69600,69800,69600,371
|
|
20240522,093000,5516542000,69700,69600,69700,69500,551
|
|
20240522,092900,5478191400,69500,69400,69600,69400,1055
|
|
20240522,092800,5404804500,69400,70000,70000,69400,2074
|
|
20240522,092700,5260331500,70000,70200,70200,69800,813
|
|
20240522,092600,5203437800,70200,70100,70200,70000,903
|
|
20240522,092500,5140165400,70100,69700,70200,69600,728
|
|
20240522,092400,5089256500,69700,69900,69900,69700,280
|
|
20240522,092300,5069727100,70100,70100,70200,69800,399
|
|
20240522,092200,5041784800,70000,69900,70300,69700,2367
|
|
20240522,092100,4876075400,69700,69600,69900,69500,572
|
|
20240522,092000,4836234900,69500,69600,69800,69300,1437
|
|
20240522,091900,4736418900,69600,70000,70300,69500,1763
|
|
20240522,091800,4613504400,70000,69800,70400,69700,923
|
|
20240522,091700,4548752000,69700,70000,70000,69500,1031
|
|
20240522,091600,4476908600,69800,70500,70500,69800,3354
|
|
20240522,091500,4241794700,70500,70400,70500,70300,1408
|
|
20240522,091400,4142704500,70400,70700,70700,70300,1101
|
|
20240522,091300,4065164200,70700,70700,70800,70500,3485
|
|
20240522,091200,3818893400,70500,70500,70700,70100,1666
|
|
20240522,091100,3701460300,70500,70200,70900,70100,2596
|
|
20240522,091000,3518377500,70200,70000,70400,69900,2152
|
|
20240522,090900,3367579300,69900,70000,70100,69900,1422
|
|
20240522,090800,3268109000,70100,70600,70600,70000,2521
|
|
20240522,090700,3090864800,70600,70600,70800,70400,1243
|
|
20240522,090600,3003108300,70600,71300,71300,70500,4819
|
|
20240522,090500,2661440000,71300,71600,71700,71100,7717
|
|
20240522,090400,2109742200,71700,70600,71700,70500,11807
|
|
20240522,090300,1269440500,70600,70100,70800,70100,6325
|
|
20240522,090200,823825100,70200,69400,70300,69400,2955
|
|
20240522,090100,616762800,69300,70000,70100,69200,4203
|
|
20240522,090000,323896700,70000,69400,70100,69300,4311
|