670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,200700,37045999750,52800,52800,52800,52800,4071
|
|
20240517,200600,37045999750,52800,52800,52800,52800,0
|
|
20240517,200500,37045999750,52800,52800,52800,52800,0
|
|
20240517,200400,37045999750,52800,52800,52800,52800,0
|
|
20240517,200300,37045999750,52800,52800,52800,52800,0
|
|
20240517,200200,37045999750,52800,52800,52800,52800,0
|
|
20240517,200100,37045999750,52800,52800,52800,52800,0
|
|
20240517,200000,37045999750,52800,52800,52800,52800,0
|
|
20240517,195900,37045999750,52800,52800,52800,52800,0
|
|
20240517,195800,37045999750,52800,52800,52800,52800,0
|
|
20240517,195700,37045999750,52800,52800,52800,52800,0
|
|
20240517,195600,37045999750,52800,52800,52800,52800,0
|
|
20240517,195500,37045999750,52800,52800,52800,52800,0
|
|
20240517,195400,37045999750,52800,52800,52800,52800,0
|
|
20240517,195300,37045999750,52800,52800,52800,52800,0
|
|
20240517,195200,37045999750,52800,52800,52800,52800,0
|
|
20240517,195100,37045999750,52800,52800,52800,52800,0
|
|
20240517,195000,37045999750,52800,52800,52800,52800,0
|
|
20240517,194900,37045999750,52800,52800,52800,52800,0
|
|
20240517,194800,37045999750,52800,52800,52800,52800,0
|
|
20240517,194700,37045999750,52800,52800,52800,52800,0
|
|
20240517,194600,37045999750,52800,52800,52800,52800,0
|
|
20240517,194500,37045999750,52800,52800,52800,52800,0
|
|
20240517,194400,37045999750,52800,52800,52800,52800,0
|
|
20240517,194300,37045999750,52800,52800,52800,52800,0
|
|
20240517,194200,37045999750,52800,52800,52800,52800,0
|
|
20240517,194100,37045999750,52800,52800,52800,52800,0
|
|
20240517,194000,37045999750,52800,52800,52800,52800,0
|
|
20240517,193900,37045999750,52800,52800,52800,52800,0
|
|
20240517,193800,37045999750,52800,52800,52800,52800,0
|
|
20240517,193700,37045999750,52800,52800,52800,52800,4071
|
|
20240517,193600,37045999750,52800,52800,52800,52800,0
|
|
20240517,193500,37045999750,52800,52800,52800,52800,0
|
|
20240517,193400,37045999750,52800,52800,52800,52800,0
|
|
20240517,193300,37045999750,52800,52800,52800,52800,0
|
|
20240517,193200,37045999750,52800,52800,52800,52800,0
|
|
20240517,193100,37045999750,52800,52800,52800,52800,0
|
|
20240517,193000,37045999750,52800,52800,52800,52800,0
|
|
20240517,192900,37045999750,52800,52800,52800,52800,0
|
|
20240517,192800,37045999750,52800,52800,52800,52800,0
|
|
20240517,192700,37045999750,52800,52800,52800,52800,0
|
|
20240517,192600,37045999750,52800,52800,52800,52800,0
|
|
20240517,192500,37045999750,52800,52800,52800,52800,0
|
|
20240517,192400,37045999750,52800,52800,52800,52800,0
|
|
20240517,192300,37045999750,52800,52800,52800,52800,0
|
|
20240517,192200,37045999750,52800,52800,52800,52800,0
|
|
20240517,192100,37045999750,52800,52800,52800,52800,0
|
|
20240517,192000,37045999750,52800,52800,52800,52800,0
|
|
20240517,191900,37045999750,52800,52800,52800,52800,0
|
|
20240517,191800,37045999750,52800,52800,52800,52800,0
|
|
20240517,191700,37045999750,52800,52800,52800,52800,0
|
|
20240517,191600,37045999750,52800,52800,52800,52800,0
|
|
20240517,191500,37045999750,52800,52800,52800,52800,0
|
|
20240517,191400,37045999750,52800,52800,52800,52800,0
|
|
20240517,191300,37045999750,52800,52800,52800,52800,0
|
|
20240517,191200,37045999750,52800,52800,52800,52800,0
|
|
20240517,191100,37045999750,52800,52800,52800,52800,0
|
|
20240517,191000,37045999750,52800,52800,52800,52800,0
|
|
20240517,190900,37045999750,52800,52800,52800,52800,0
|
|
20240517,190800,37045999750,52800,52800,52800,52800,0
|
|
20240517,190700,37045999750,52800,52800,52800,52800,4071
|
|
20240517,190600,37045999750,52800,52800,52800,52800,0
|
|
20240517,190500,37045999750,52800,52800,52800,52800,0
|
|
20240517,190400,37045999750,52800,52800,52800,52800,0
|
|
20240517,190300,37045999750,52800,52800,52800,52800,0
|
|
20240517,190200,37045999750,52800,52800,52800,52800,0
|
|
20240517,190100,37045999750,52800,52800,52800,52800,0
|
|
20240517,190000,37045999750,52800,52800,52800,52800,0
|
|
20240517,185900,37045999750,52800,52800,52800,52800,0
|
|
20240517,185800,37045999750,52800,52800,52800,52800,0
|
|
20240517,185700,37045999750,52800,52800,52800,52800,0
|
|
20240517,185600,37045999750,52800,52800,52800,52800,0
|
|
20240517,185500,37045999750,52800,52800,52800,52800,0
|
|
20240517,185400,37045999750,52800,52800,52800,52800,0
|
|
20240517,185300,37045999750,52800,52800,52800,52800,0
|
|
20240517,185200,37045999750,52800,52800,52800,52800,0
|
|
20240517,185100,37045999750,52800,52800,52800,52800,0
|
|
20240517,185000,37045999750,52800,52800,52800,52800,0
|
|
20240517,184900,37045999750,52800,52800,52800,52800,0
|
|
20240517,184800,37045999750,52800,52800,52800,52800,0
|
|
20240517,184700,37045999750,52800,52800,52800,52800,0
|
|
20240517,184600,37045999750,52800,52800,52800,52800,0
|
|
20240517,184500,37045999750,52800,52800,52800,52800,0
|
|
20240517,184400,37045999750,52800,52800,52800,52800,0
|
|
20240517,184300,37045999750,52800,52800,52800,52800,0
|
|
20240517,184200,37045999750,52800,52800,52800,52800,0
|
|
20240517,184100,37045999750,52800,52800,52800,52800,0
|
|
20240517,184000,37045999750,52800,52800,52800,52800,0
|
|
20240517,183900,37045999750,52800,52800,52800,52800,0
|
|
20240517,183800,37045999750,52800,52800,52800,52800,0
|
|
20240517,183700,37045999750,52800,52800,52800,52800,4071
|
|
20240517,183600,37045999750,52800,52800,52800,52800,0
|
|
20240517,183500,37045999750,52800,52800,52800,52800,0
|
|
20240517,183400,37045999750,52800,52800,52800,52800,0
|
|
20240517,183300,37045999750,52800,52800,52800,52800,0
|
|
20240517,183200,37045999750,52800,52800,52800,52800,0
|
|
20240517,183100,37045999750,52800,52800,52800,52800,0
|
|
20240517,183000,37045999750,52800,52800,52800,52800,0
|
|
20240517,182900,37045999750,52800,52800,52800,52800,0
|
|
20240517,182800,37045999750,52800,52800,52800,52800,0
|
|
20240517,182700,37045999750,52800,52800,52800,52800,0
|
|
20240517,182600,37045999750,52800,52800,52800,52800,0
|
|
20240517,182500,37045999750,52800,52800,52800,52800,0
|
|
20240517,182400,37045999750,52800,52800,52800,52800,0
|
|
20240517,182300,37045999750,52800,52800,52800,52800,0
|
|
20240517,182200,37045999750,52800,52800,52800,52800,0
|
|
20240517,182100,37045999750,52800,52800,52800,52800,0
|
|
20240517,182000,37045999750,52800,52800,52800,52800,0
|
|
20240517,181900,37045999750,52800,52800,52800,52800,0
|
|
20240517,181800,37045999750,52800,52800,52800,52800,0
|
|
20240517,181700,37045999750,52800,52800,52800,52800,0
|
|
20240517,181600,37045999750,52800,52800,52800,52800,0
|
|
20240517,181500,37045999750,52800,52800,52800,52800,0
|
|
20240517,181400,37045999750,52800,52800,52800,52800,0
|
|
20240517,181300,37045999750,52800,52800,52800,52800,0
|
|
20240517,181200,37045999750,52800,52800,52800,52800,0
|
|
20240517,181100,37045999750,52800,52800,52800,52800,0
|
|
20240517,181000,37045999750,52800,52800,52800,52800,0
|
|
20240517,180900,37045999750,52800,52800,52800,52800,0
|
|
20240517,180800,37045999750,52800,52800,52800,52800,0
|
|
20240517,180700,37045999750,52800,52800,52800,52800,4071
|
|
20240517,180600,37045999750,52800,52800,52800,52800,0
|
|
20240517,180500,37045999750,52800,52800,52800,52800,0
|
|
20240517,180400,37045999750,52800,52800,52800,52800,0
|
|
20240517,180300,37045999750,52800,52800,52800,52800,0
|
|
20240517,180200,37045999750,52800,52800,52800,52800,0
|
|
20240517,180100,37045999750,52800,52800,52800,52800,0
|
|
20240517,180000,37045999750,52800,52800,52800,52800,0
|
|
20240517,175900,37045999750,52800,52800,52800,52800,0
|
|
20240517,175800,37045999750,52800,52800,52800,52800,0
|
|
20240517,175700,37045999750,52800,52800,52800,52800,0
|
|
20240517,175600,37045999750,52800,52800,52800,52800,0
|
|
20240517,175500,37045999750,52800,52800,52800,52800,0
|
|
20240517,175400,37045999750,52800,52800,52800,52800,0
|
|
20240517,175300,37045999750,52800,52800,52800,52800,0
|
|
20240517,175200,37045999750,52800,52800,52800,52800,0
|
|
20240517,175100,37045999750,52800,52800,52800,52800,0
|
|
20240517,175000,37045999750,52800,52800,52800,52800,0
|
|
20240517,174900,37045999750,52800,52800,52800,52800,0
|
|
20240517,174800,37045999750,52800,52800,52800,52800,0
|
|
20240517,174700,37045999750,52800,52800,52800,52800,0
|
|
20240517,174600,37045999750,52800,52800,52800,52800,0
|
|
20240517,174500,37045999750,52800,52800,52800,52800,0
|
|
20240517,174400,37045999750,52800,52800,52800,52800,0
|
|
20240517,174300,37045999750,52800,52800,52800,52800,0
|
|
20240517,174200,37045999750,52800,52800,52800,52800,0
|
|
20240517,174100,37045999750,52800,52800,52800,52800,0
|
|
20240517,174000,37045999750,52800,52800,52800,52800,0
|
|
20240517,173900,37045999750,52800,52800,52800,52800,0
|
|
20240517,173800,37045999750,52800,52800,52800,52800,0
|
|
20240517,173700,37045999750,52800,52800,52800,52800,4071
|
|
20240517,173600,37045999750,52800,52800,52800,52800,0
|
|
20240517,173500,37045999750,52800,52800,52800,52800,0
|
|
20240517,173400,37045999750,52800,52800,52800,52800,0
|
|
20240517,173300,37045999750,52800,52800,52800,52800,0
|
|
20240517,173200,37045999750,52800,52800,52800,52800,0
|
|
20240517,173100,37045999750,52800,52800,52800,52800,0
|
|
20240517,173000,37045999750,52800,52800,52800,52800,0
|
|
20240517,172900,37045999750,52800,52800,52800,52800,0
|
|
20240517,172800,37045999750,52800,52800,52800,52800,0
|
|
20240517,172700,37045999750,52800,52800,52800,52800,0
|
|
20240517,172600,37045999750,52800,52800,52800,52800,0
|
|
20240517,172500,37045999750,52800,52800,52800,52800,0
|
|
20240517,172400,37045999750,52800,52800,52800,52800,0
|
|
20240517,172300,37045999750,52800,52800,52800,52800,0
|
|
20240517,172200,37045999750,52800,52800,52800,52800,0
|
|
20240517,172100,37045999750,52800,52800,52800,52800,0
|
|
20240517,172000,37045999750,52800,52800,52800,52800,0
|
|
20240517,171900,37045999750,52800,52800,52800,52800,0
|
|
20240517,171800,37045999750,52800,52800,52800,52800,0
|
|
20240517,171700,37045999750,52800,52800,52800,52800,0
|
|
20240517,171600,37045999750,52800,52800,52800,52800,0
|
|
20240517,171500,37045999750,52800,52800,52800,52800,0
|
|
20240517,171400,37045999750,52800,52800,52800,52800,0
|
|
20240517,171300,37045999750,52800,52800,52800,52800,0
|
|
20240517,171200,37045999750,52800,52800,52800,52800,0
|
|
20240517,171100,37045999750,52800,52800,52800,52800,0
|
|
20240517,171000,37045999750,52800,52800,52800,52800,0
|
|
20240517,170900,37045999750,52800,52800,52800,52800,0
|
|
20240517,170800,37045999750,52800,52800,52800,52800,0
|
|
20240517,170700,37045999750,52800,52800,52800,52800,4071
|
|
20240517,170600,37045999750,52800,52800,52800,52800,0
|
|
20240517,170500,37045999750,52800,52800,52800,52800,0
|
|
20240517,170400,37045999750,52800,52800,52800,52800,0
|
|
20240517,170300,37045999750,52800,52800,52800,52800,0
|
|
20240517,170200,37045999750,52800,52800,52800,52800,0
|
|
20240517,170100,37045999750,52800,52800,52800,52800,0
|
|
20240517,170000,37045999750,52800,52800,52800,52800,0
|
|
20240517,165900,37045999750,52800,52800,52800,52800,0
|
|
20240517,165800,37045999750,52800,52800,52800,52800,0
|
|
20240517,165700,37045999750,52800,52800,52800,52800,0
|
|
20240517,165600,37045999750,52800,52800,52800,52800,0
|
|
20240517,165500,37045999750,52800,52800,52800,52800,0
|
|
20240517,165400,37045999750,52800,52800,52800,52800,0
|
|
20240517,165300,37045999750,52800,52800,52800,52800,0
|
|
20240517,165200,37045999750,52800,52800,52800,52800,0
|
|
20240517,165100,37045999750,52800,52800,52800,52800,0
|
|
20240517,165000,37045999750,52800,52800,52800,52800,0
|
|
20240517,164900,37045999750,52800,52800,52800,52800,0
|
|
20240517,164800,37045999750,52800,52800,52800,52800,0
|
|
20240517,164700,37045999750,52800,52800,52800,52800,0
|
|
20240517,164600,37045999750,52800,52800,52800,52800,0
|
|
20240517,164500,37045999750,52800,52800,52800,52800,0
|
|
20240517,164400,37045999750,52800,52800,52800,52800,0
|
|
20240517,164300,37045999750,52800,52800,52800,52800,0
|
|
20240517,164200,37045999750,52800,52800,52800,52800,0
|
|
20240517,164100,37045999750,52800,52800,52800,52800,0
|
|
20240517,164000,37045999750,52800,52800,52800,52800,0
|
|
20240517,163900,37045999750,52800,52800,52800,52800,0
|
|
20240517,163800,37045999750,52800,52800,52800,52800,0
|
|
20240517,163700,37045999750,52800,52800,52800,52800,4071
|
|
20240517,163600,37045999750,52800,52800,52800,52800,0
|
|
20240517,163500,37045999750,52800,52800,52800,52800,0
|
|
20240517,163400,37045999750,52800,52800,52800,52800,0
|
|
20240517,163300,37045999750,52800,52800,52800,52800,0
|
|
20240517,163200,37045999750,52800,52800,52800,52800,0
|
|
20240517,163100,37045999750,52800,52800,52800,52800,0
|
|
20240517,163000,37045999750,52800,52800,52800,52800,0
|
|
20240517,162900,37045999750,52800,52800,52800,52800,0
|
|
20240517,162800,37045999750,52800,52800,52800,52800,0
|
|
20240517,162700,37045999750,52800,52800,52800,52800,0
|
|
20240517,162600,37045999750,52800,52800,52800,52800,0
|
|
20240517,162500,37045999750,52800,52800,52800,52800,0
|
|
20240517,162400,37045999750,52800,52800,52800,52800,0
|
|
20240517,162300,37045999750,52800,52800,52800,52800,0
|
|
20240517,162200,37045999750,52800,52800,52800,52800,0
|
|
20240517,162100,37045999750,52800,52800,52800,52800,0
|
|
20240517,162000,37045999750,52800,52800,52800,52800,0
|
|
20240517,161900,37045999750,52800,52800,52800,52800,0
|
|
20240517,161800,37045999750,52800,52800,52800,52800,0
|
|
20240517,161700,37045999750,52800,52800,52800,52800,0
|
|
20240517,161600,37045999750,52800,52800,52800,52800,0
|
|
20240517,161500,37045999750,52800,52800,52800,52800,0
|
|
20240517,161400,37045999750,52800,52800,52800,52800,0
|
|
20240517,161300,37045999750,52800,52800,52800,52800,0
|
|
20240517,161200,37045999750,52800,52800,52800,52800,0
|
|
20240517,161100,37045999750,52800,52800,52800,52800,0
|
|
20240517,161000,37045999750,52800,52800,52800,52800,0
|
|
20240517,160900,37045999750,52800,52800,52800,52800,0
|
|
20240517,160800,37045999750,52800,52800,52800,52800,0
|
|
20240517,160700,37045999750,52800,52800,52800,52800,4071
|
|
20240517,160600,37045999750,52800,52800,52800,52800,0
|
|
20240517,160500,37045999750,52800,52800,52800,52800,0
|
|
20240517,160400,37045999750,52800,52800,52800,52800,0
|
|
20240517,160300,37045999750,52800,52800,52800,52800,0
|
|
20240517,160200,37045999750,52800,52800,52800,52800,0
|
|
20240517,160100,37045999750,52800,52800,52800,52800,0
|
|
20240517,160000,37045999750,52800,52800,52800,52800,0
|
|
20240517,155900,37045999750,52800,52800,52800,52800,0
|
|
20240517,155800,37045999750,52800,52800,52800,52800,0
|
|
20240517,155700,37045999750,52800,52800,52800,52800,0
|
|
20240517,155600,37045999750,52800,52800,52800,52800,0
|
|
20240517,155500,37045999750,52800,52800,52800,52800,0
|
|
20240517,155400,37045999750,52800,52800,52800,52800,0
|
|
20240517,155300,37045999750,52800,52800,52800,52800,0
|
|
20240517,155200,37045999750,52800,52800,52800,52800,0
|
|
20240517,155100,37045999750,52800,52800,52800,52800,0
|
|
20240517,155000,37045999750,52800,52800,52800,52800,0
|
|
20240517,154900,37045999750,52800,52800,52800,52800,0
|
|
20240517,154800,37045999750,52800,52800,52800,52800,0
|
|
20240517,154700,37045999750,52800,52800,52800,52800,0
|
|
20240517,154600,37045999750,52800,52800,52800,52800,0
|
|
20240517,154500,37045999750,52800,52800,52800,52800,0
|
|
20240517,154400,37045999750,52800,52800,52800,52800,0
|
|
20240517,154300,37045999750,52800,52800,52800,52800,0
|
|
20240517,154200,37045999750,52800,52800,52800,52800,0
|
|
20240517,154100,37045999750,52800,52800,52800,52800,0
|
|
20240517,154000,37045999750,52800,52800,52800,52800,0
|
|
20240517,153900,37045999750,52800,52800,52800,52800,0
|
|
20240517,153800,37045999750,52800,52800,52800,52800,0
|
|
20240517,153700,37045999750,52800,52800,52800,52800,4071
|
|
20240517,153600,37045999750,52800,52800,52800,52800,0
|
|
20240517,153500,37045999750,52800,52800,52800,52800,0
|
|
20240517,153400,37045999750,52800,52800,52800,52800,0
|
|
20240517,153300,37045999750,52800,52800,52800,52800,0
|
|
20240517,153200,37045999750,52800,52800,52800,52800,0
|
|
20240517,153100,37045999750,52800,52800,52800,52800,0
|
|
20240517,153000,37045999750,52800,52800,52800,52800,4071
|
|
20240517,152900,36831050950,53200,53200,53200,53200,0
|
|
20240517,152800,36831050950,53200,53200,53200,53200,0
|
|
20240517,152700,36831050950,53200,53200,53200,53200,0
|
|
20240517,152600,36831050950,53200,53200,53200,53200,0
|
|
20240517,152500,36831050950,53200,53200,53200,53200,0
|
|
20240517,152400,36831050950,53200,53200,53200,53200,0
|
|
20240517,152300,36831050950,53200,53200,53200,53200,0
|
|
20240517,152200,36831050950,53200,53200,53200,53200,0
|
|
20240517,152100,36831050950,53200,53200,53200,53200,0
|
|
20240517,152000,36831050950,53200,53200,53200,53200,0
|
|
20240517,151900,36831050950,53200,53200,53300,53000,947
|
|
20240517,151800,36780731450,53200,53400,53400,53200,1740
|
|
20240517,151700,36688058450,53400,53400,53400,53300,483
|
|
20240517,151600,36662290650,53400,53500,53500,53400,1858
|
|
20240517,151500,36563025150,53400,53500,53500,53400,395
|
|
20240517,151400,36541926650,53500,53500,53600,53500,915
|
|
20240517,151300,36492971850,53600,53600,53700,53600,266
|
|
20240517,151200,36478704350,53600,53400,53600,53400,274
|
|
20240517,151100,36464068850,53400,53500,53500,53400,773
|
|
20240517,151000,36422755450,53500,53600,53800,53400,2157
|
|
20240517,150900,36306974150,53600,53300,53600,53200,285
|
|
20240517,150800,36291770250,53300,53100,53300,53100,355
|
|
20240517,150700,36272915050,53200,53300,53300,53200,335
|
|
20240517,150600,36255089850,53200,53400,53400,53200,321
|
|
20240517,150500,36237987450,53400,53700,53700,53400,379
|
|
20240517,150400,36217683950,53500,53700,53700,53500,376
|
|
20240517,150300,36197527750,53500,53800,53800,53500,56
|
|
20240517,150200,36194521150,53700,53800,53900,53700,216
|
|
20240517,150100,36182903050,53700,53800,53900,53700,144
|
|
20240517,150000,36175164650,53800,53300,53800,53300,1058
|
|
20240517,145900,36118501750,53100,53300,53300,53000,808
|
|
20240517,145800,36075570750,53300,53300,53400,53300,334
|
|
20240517,145700,36057756950,53200,53200,53300,53000,1797
|
|
20240517,145600,35962316850,53200,53500,53500,53200,898
|
|
20240517,145500,35914342750,53600,53700,53700,53600,109
|
|
20240517,145400,35908494550,53600,53600,53700,53500,554
|
|
20240517,145300,35878802650,53500,53500,53500,53500,89
|
|
20240517,145200,35874041150,53500,53500,53500,53500,448
|
|
20240517,145100,35850073150,53500,53700,53700,53500,229
|
|
20240517,145000,35837817250,53600,53500,53600,53500,427
|
|
20240517,144900,35814971450,53500,53500,53500,53500,179
|
|
20240517,144800,35805394950,53500,53600,53700,53500,403
|
|
20240517,144700,35783822150,53700,53300,53700,53300,437
|
|
20240517,144600,35760469350,53300,53500,53500,53200,928
|
|
20240517,144500,35710987650,53400,53600,53700,53400,353
|
|
20240517,144400,35692105950,53600,53500,53600,53400,185
|
|
20240517,144300,35682210050,53500,53300,53600,53300,703
|
|
20240517,144200,35644697250,53400,53800,53800,53300,1570
|
|
20240517,144100,35560675050,53800,54400,54400,53800,879
|
|
20240517,144000,35513140850,54300,54400,54500,54200,219
|
|
20240517,143900,35501246350,54400,54600,54600,54200,1151
|
|
20240517,143800,35438678750,54600,54500,54600,54500,48
|
|
20240517,143700,35436059350,54500,54500,54600,54500,293
|
|
20240517,143600,35420079650,54500,54300,54600,54200,720
|
|
20240517,143500,35380886550,54300,54300,54300,54200,324
|
|
20240517,143400,35363294650,54300,54300,54300,54200,319
|
|
20240517,143300,35345977350,54300,54500,54500,54300,495
|
|
20240517,143200,35319051250,54400,54300,54400,54200,399
|
|
20240517,143100,35297370250,54300,54500,54600,54300,965
|
|
20240517,143000,35244827050,54500,54800,54800,54500,389
|
|
20240517,142900,35223557550,54800,54600,54800,54600,919
|
|
20240517,142800,35173297650,54500,54300,54500,54200,250
|
|
20240517,142700,35159681750,54200,54500,54600,54200,640
|
|
20240517,142600,35124888650,54500,54300,54600,54300,602
|
|
20240517,142500,35092142450,54300,54200,54700,54200,672
|
|
20240517,142400,35055633150,54100,53900,54200,53700,385
|
|
20240517,142300,35034839650,53900,53700,54000,53600,193
|
|
20240517,142200,35024453950,53800,53800,53800,53700,471
|
|
20240517,142100,34999134450,53800,53700,53800,53600,337
|
|
20240517,142000,34981035950,53700,54000,54000,53500,432
|
|
20240517,141900,34957864750,54000,53900,54000,53600,318
|
|
20240517,141800,34940770750,53900,53900,54000,53900,71
|
|
20240517,141700,34936942550,53900,53700,53900,53600,555
|
|
20240517,141600,34907103350,53700,53800,54000,53700,255
|
|
20240517,141500,34893376650,53900,53800,53900,53700,409
|
|
20240517,141400,34871385050,53800,53700,53800,53700,256
|
|
20240517,141300,34857637650,53800,53400,53900,53400,1462
|
|
20240517,141200,34779239150,53500,53400,53500,53300,462
|
|
20240517,141100,34754585550,53300,53700,53800,53200,1431
|
|
20240517,141000,34678189050,53700,54100,54100,53300,4162
|
|
20240517,140900,34455207250,54000,54600,54800,54000,1636
|
|
20240517,140800,34366618650,54600,54600,54700,54500,546
|
|
20240517,140700,34336814250,54600,54800,54800,54600,356
|
|
20240517,140600,34317364250,54600,54600,55000,54500,937
|
|
20240517,140500,34266071250,54500,54600,54600,54500,697
|
|
20240517,140400,34228046950,54500,54700,54700,54400,1028
|
|
20240517,140300,34172015350,54700,55500,55500,54300,2778
|
|
20240517,140200,34019567650,55500,55700,55900,55500,4071
|
|
20240517,140100,33792567050,55800,55300,55800,55300,3957
|
|
20240517,140000,33572582650,55300,55000,55300,55000,1003
|
|
20240517,135900,33517292350,55100,55300,55300,55100,1789
|
|
20240517,135800,33418637150,55200,55000,55300,55000,1930
|
|
20240517,135700,33312153550,55100,54900,55100,54800,1921
|
|
20240517,135600,33206572950,55000,54400,55000,54300,5526
|
|
20240517,135500,32904333450,54400,54300,54400,54200,314
|
|
20240517,135400,32887274550,54300,54500,54500,54200,1351
|
|
20240517,135300,32813845650,54400,54100,54500,54100,821
|
|
20240517,135200,32769189950,54100,54200,54200,54000,1772
|
|
20240517,135100,32673407250,54200,54200,54500,54200,2608
|
|
20240517,135000,32531531450,54200,53900,54300,53900,3016
|
|
20240517,134900,32368252150,53900,53400,54000,53300,2749
|
|
20240517,134800,32220873850,53400,53400,53400,53300,341
|
|
20240517,134700,32202665650,53400,53400,53400,53400,439
|
|
20240517,134600,32179223050,53400,53400,53400,53400,31
|
|
20240517,134500,32177567650,53400,53400,53400,53400,174
|
|
20240517,134400,32168276050,53400,53400,53500,53400,137
|
|
20240517,134300,32160960150,53400,53400,53500,53400,1020
|
|
20240517,134200,32106491150,53500,53500,53500,53500,223
|
|
20240517,134100,32094560650,53400,53400,53500,53300,442
|
|
20240517,134000,32070983750,53400,53400,53500,53400,268
|
|
20240517,133900,32056655250,53400,53400,53500,53400,325
|
|
20240517,133800,32039297250,53400,53300,53400,53300,541
|
|
20240517,133700,32010427950,53300,53400,53400,53300,468
|
|
20240517,133600,31985460850,53400,53400,53500,53300,492
|
|
20240517,133500,31959181950,53400,53300,53400,53100,1247
|
|
20240517,133400,31892643050,53300,52600,53300,52600,730
|
|
20240517,133300,31854018450,52600,52700,52700,52500,852
|
|
20240517,133200,31809173150,52700,52700,52800,52700,331
|
|
20240517,133100,31791729150,52700,52800,53000,52700,1116
|
|
20240517,133000,31732904050,52800,52900,52900,52700,992
|
|
20240517,132900,31680545850,52900,53000,53000,52900,705
|
|
20240517,132800,31643211250,53000,53000,53100,53000,52
|
|
20240517,132700,31640454150,53100,53000,53100,53000,71
|
|
20240517,132600,31636689050,53000,53000,53000,53000,38
|
|
20240517,132500,31634675050,53000,53100,53100,53000,219
|
|
20240517,132400,31623057350,53100,53000,53100,53000,209
|
|
20240517,132300,31611980050,53000,53000,53100,53000,30
|
|
20240517,132200,31610389050,53000,53000,53000,53000,6
|
|
20240517,132100,31610071050,53100,53000,53100,53000,425
|
|
20240517,132000,31587545750,53000,53000,53100,53000,30
|
|
20240517,131900,31585954350,53000,53000,53000,52900,83
|
|
20240517,131800,31581557450,52900,53000,53000,52900,454
|
|
20240517,131700,31557538550,53000,53200,53200,53000,374
|
|
20240517,131600,31537696350,53200,53300,53300,53200,22
|
|
20240517,131500,31536524750,53300,53300,53300,53300,421
|
|
20240517,131400,31514085450,53000,53300,53300,53000,2074
|
|
20240517,131300,31403991950,53300,53200,53300,53200,166
|
|
20240517,131200,31395146950,53200,53200,53200,53200,102
|
|
20240517,131100,31389720550,53300,53300,53300,53200,82
|
|
20240517,131000,31385357750,53200,53300,53300,53100,150
|
|
20240517,130900,31377374850,53300,53300,53300,53100,79
|
|
20240517,130800,31373168350,53200,53300,53300,53200,113
|
|
20240517,130700,31367155750,53300,53300,53300,53300,40
|
|
20240517,130600,31365023750,53300,53100,53300,53100,160
|
|
20240517,130500,31356501850,53100,53300,53300,53100,1062
|
|
20240517,130400,31300057650,53200,53400,53400,53200,508
|
|
20240517,130300,31272974850,53400,53400,53500,53400,288
|
|
20240517,130200,31257588350,53400,53500,53500,53400,252
|
|
20240517,130100,31244130350,53500,53400,53500,53400,317
|
|
20240517,130000,31227201150,53400,53500,53500,53400,62
|
|
20240517,125900,31223889250,53400,53300,53500,53300,325
|
|
20240517,125800,31206522950,53300,53300,53400,53300,200
|
|
20240517,125700,31195847450,53300,53300,53300,53300,120
|
|
20240517,125600,31189451450,53300,53300,53400,53300,94
|
|
20240517,125500,31184441150,53300,53400,53500,53300,185
|
|
20240517,125400,31174566250,53500,53400,53500,53400,322
|
|
20240517,125300,31157361750,53400,53500,53500,53400,266
|
|
20240517,125200,31143136050,53500,53400,53500,53300,87
|
|
20240517,125100,31138490650,53300,53400,53500,53300,95
|
|
20240517,125000,31133417750,53400,53300,53500,53300,413
|
|
20240517,124900,31111344150,53200,53100,53200,53100,200
|
|
20240517,124800,31100707650,53100,53100,53100,53100,527
|
|
20240517,124700,31072723950,53100,53100,53100,53100,109
|
|
20240517,124600,31066936050,53200,53300,53300,53100,791
|
|
20240517,124500,31024884350,53200,53500,53500,53200,288
|
|
20240517,124400,31009548050,53400,53400,53400,53400,191
|
|
20240517,124300,30999348650,53500,53500,53500,53400,28
|
|
20240517,124200,30997851850,53500,53500,53600,53500,440
|
|
20240517,124100,30974296350,53600,53500,53600,53500,326
|
|
20240517,124000,30956848650,53400,53300,53400,53300,109
|
|
20240517,123900,30951029250,53200,53200,53300,53100,316
|
|
20240517,123800,30934205450,53200,53300,53300,53200,89
|
|
20240517,123700,30929465250,53300,53100,53300,53100,154
|
|
20240517,123600,30921285350,53100,53100,53200,53100,299
|
|
20240517,123500,30905405350,53100,53300,53300,53100,871
|
|
20240517,123400,30859108150,53200,53300,53300,53200,421
|
|
20240517,123300,30836708950,53300,53200,53300,53200,277
|
|
20240517,123200,30821958450,53200,53300,53300,53100,3093
|
|
20240517,123100,30657370450,53300,53500,53500,53300,1009
|
|
20240517,123000,30603501750,53500,53500,53500,53400,615
|
|
20240517,122900,30570616150,53500,53500,53600,53400,228
|
|
20240517,122800,30558420050,53500,53600,53600,53500,227
|
|
20240517,122700,30546271250,53600,53500,53600,53400,687
|
|
20240517,122600,30509541050,53600,53500,53700,53400,524
|
|
20240517,122500,30481508050,53500,53700,53800,53500,1523
|
|
20240517,122400,30399768150,53600,53500,53700,53500,1261
|
|
20240517,122300,30332241350,53500,53300,53500,53200,1003
|
|
20240517,122200,30278693450,53300,53200,53400,53200,1153
|
|
20240517,122100,30217294450,53200,52600,53300,52600,2438
|
|
20240517,122000,30087961850,52500,52500,52600,52400,353
|
|
20240517,121900,30069429350,52500,52400,52600,52400,330
|
|
20240517,121800,30052109550,52400,52500,52500,52400,52
|
|
20240517,121700,30049379750,52500,52600,52600,52400,778
|
|
20240517,121600,30008530650,52600,52600,52600,52500,79
|
|
20240517,121500,30004376150,52600,52500,52600,52500,56
|
|
20240517,121400,30001430750,52500,52300,52600,52300,389
|
|
20240517,121300,29981020250,52400,52200,52400,52200,271
|
|
20240517,121200,29966870150,52100,52200,52200,52100,126
|
|
20240517,121100,29960305450,52200,52100,52200,52100,10
|
|
20240517,121000,29959783950,52100,52200,52200,52100,170
|
|
20240517,120900,29950921450,52200,52300,52300,52200,306
|
|
20240517,120800,29934940250,52300,52300,52300,52200,297
|
|
20240517,120700,29919428750,52200,52300,52300,52200,108
|
|
20240517,120600,29913783050,52200,52100,52300,52100,67
|
|
20240517,120500,29910286350,52100,52200,52300,52100,149
|
|
20240517,120400,29902503750,52300,52100,52300,52100,294
|
|
20240517,120300,29887185950,52300,52100,52300,52100,371
|
|
20240517,120200,29867856150,52200,52300,52300,52200,977
|
|
20240517,120100,29816834550,52300,52400,52500,52300,131
|
|
20240517,120000,29809979950,52400,52400,52400,52300,181
|
|
20240517,115900,29800502950,52400,52400,52400,52300,14
|
|
20240517,115800,29799770350,52300,52200,52400,52100,201
|
|
20240517,115700,29789270750,52100,52200,52300,52100,997
|
|
20240517,115600,29737258650,52300,52300,52400,52200,399
|
|
20240517,115500,29716404950,52300,52400,52400,52300,376
|
|
20240517,115400,29696723250,52400,52500,52600,52400,370
|
|
20240517,115300,29677326550,52500,52500,52700,52500,398
|
|
20240517,115200,29656420850,52600,52700,52700,52600,162
|
|
20240517,115100,29647897250,52800,52600,52800,52600,51
|
|
20240517,115000,29645211050,52600,52600,52600,52500,489
|
|
20240517,114900,29619523950,52600,52700,52800,52600,69
|
|
20240517,114800,29615891850,52700,52500,52700,52500,164
|
|
20240517,114700,29607260450,52500,52500,52600,52500,225
|
|
20240517,114600,29595439450,52500,53000,53000,52500,1883
|
|
20240517,114500,29496277550,53000,53100,53100,53000,123
|
|
20240517,114400,29489750850,53200,53200,53200,53100,190
|
|
20240517,114300,29479648450,53200,53200,53300,53200,360
|
|
20240517,114200,29460487150,53200,53300,53300,53200,1114
|
|
20240517,114100,29401221850,53300,53300,53400,53200,75
|
|
20240517,114000,29397224850,53300,53500,53500,53300,676
|
|
20240517,113900,29361150350,53500,53300,53500,53200,1039
|
|
20240517,113800,29305668250,53300,53400,53400,53200,100
|
|
20240517,113700,29300334350,53300,53300,53300,53300,362
|
|
20240517,113600,29281039750,53300,53100,53300,53000,497
|
|
20240517,113500,29254678250,53100,53100,53100,53000,311
|
|
20240517,113400,29238181850,53100,53200,53200,53100,116
|
|
20240517,113300,29232013650,53200,53300,53300,53100,196
|
|
20240517,113200,29221571950,53300,53300,53300,53000,227
|
|
20240517,113100,29209523250,53300,53100,53400,53100,627
|
|
20240517,113000,29176125750,53000,53100,53100,53000,158
|
|
20240517,112900,29167747050,53200,52800,53200,52800,439
|
|
20240517,112800,29144467850,52800,53000,53000,52800,225
|
|
20240517,112700,29132557750,53000,52900,53000,52900,262
|
|
20240517,112600,29118677150,52900,52800,52900,52800,159
|
|
20240517,112500,29110277750,52800,52700,52800,52700,39
|
|
20240517,112400,29108222250,52700,52700,52700,52700,61
|
|
20240517,112300,29105007550,52700,52700,52700,52700,145
|
|
20240517,112200,29097366050,52600,52700,52700,52600,89
|
|
20240517,112100,29092682550,52700,52700,52800,52600,145
|
|
20240517,112000,29085042450,52600,52700,52700,52600,390
|
|
20240517,111900,29064518650,52700,52700,52700,52700,119
|
|
20240517,111800,29058247350,52700,52700,52800,52700,114
|
|
20240517,111700,29052238550,52700,52800,52900,52700,173
|
|
20240517,111600,29043117550,52800,52800,52800,52800,148
|
|
20240517,111500,29035303150,52800,52800,53000,52700,111
|
|
20240517,111400,29029448350,52700,52900,52900,52700,171
|
|
20240517,111300,29020413450,52900,53300,53400,52900,847
|
|
20240517,111200,28975377650,53300,53300,53400,53300,340
|
|
20240517,111100,28957242250,53300,53300,53300,53200,119
|
|
20240517,111000,28950906250,53200,53200,53300,53200,175
|
|
20240517,110900,28941595850,53000,53300,53400,53000,1923
|
|
20240517,110800,28839198350,53300,52800,53300,52800,1124
|
|
20240517,110700,28779512850,52800,52800,52800,52600,142
|
|
20240517,110600,28772022150,52800,52500,52800,52400,459
|
|
20240517,110500,28747861150,52400,52500,52500,52400,121
|
|
20240517,110400,28741515650,52500,52500,52700,52400,269
|
|
20240517,110300,28727388050,52500,52600,52600,52500,314
|
|
20240517,110200,28710893850,52700,52600,52700,52500,172
|
|
20240517,110100,28701846750,52600,52700,52700,52600,549
|
|
20240517,110000,28672966150,52600,52600,52700,52600,95
|
|
20240517,105900,28667965150,52900,52700,52900,52600,492
|
|
20240517,105800,28642041050,53000,52900,53000,52600,388
|
|
20240517,105700,28621584950,52900,53200,53200,52800,647
|
|
20240517,105600,28587231650,53100,52800,53200,52800,1242
|
|
20240517,105500,28521343250,53000,52800,53000,52700,843
|
|
20240517,105400,28476756750,52800,52800,52900,52700,611
|
|
20240517,105300,28444526750,52800,53000,53000,52300,1016
|
|
20240517,105200,28391031250,52900,52100,52900,52000,913
|
|
20240517,105100,28343102950,52000,52200,52300,51900,2567
|
|
20240517,105000,28209535550,52200,52400,52500,52200,1188
|
|
20240517,104900,28147367250,52400,52900,52900,52400,3221
|
|
20240517,104800,27977872450,53000,53100,53300,53000,578
|
|
20240517,104700,27947226750,53100,53200,53300,53100,81
|
|
20240517,104600,27942923550,53100,53100,53300,53100,302
|
|
20240517,104500,27926870350,53100,53100,53100,53000,170
|
|
20240517,104400,27917852150,53000,53000,53100,53000,474
|
|
20240517,104300,27892729150,53000,53200,53300,53000,861
|
|
20240517,104200,27846974450,53200,53400,53500,53200,606
|
|
20240517,104100,27814671650,53400,53500,53600,53400,306
|
|
20240517,104000,27798306850,53600,53700,53800,53600,443
|
|
20240517,103900,27774539150,53700,53600,53700,53500,288
|
|
20240517,103800,27759105250,53500,53400,53500,53300,454
|
|
20240517,103700,27734858850,53400,53300,53400,53200,253
|
|
20240517,103600,27721382050,53200,53300,53500,53200,723
|
|
20240517,103500,27682856350,53300,53700,53800,53300,622
|
|
20240517,103400,27649534450,53700,54100,54100,53500,1402
|
|
20240517,103300,27574138750,54000,54200,54300,53700,3302
|
|
20240517,103200,27395829950,54100,53200,54300,53200,3326
|
|
20240517,103100,27216749850,53400,53100,53400,53000,959
|
|
20240517,103000,27165760350,53100,53100,53100,52900,2652
|
|
20240517,102900,27025294550,53100,53300,53300,53100,411
|
|
20240517,102800,27003432650,53300,53500,53600,53200,557
|
|
20240517,102700,26973687750,53600,53700,53900,53500,1067
|
|
20240517,102600,26916331350,53800,53400,53900,53400,1950
|
|
20240517,102500,26811804450,53400,53300,53400,53000,1374
|
|
20240517,102400,26738789550,53400,53000,53400,53000,465
|
|
20240517,102300,26714077450,53400,53100,53500,53000,845
|
|
20240517,102200,26669125450,53100,53100,53300,52800,4118
|
|
20240517,102100,26450982950,53100,54200,54400,53100,3072
|
|
20240517,102000,26285557350,54100,53600,54200,53500,2100
|
|
20240517,101900,26172178750,53500,53400,53700,53400,1031
|
|
20240517,101800,26116927750,53400,53200,53400,52800,2328
|
|
20240517,101700,25993329250,53300,53500,53800,53200,5515
|
|
20240517,101600,25698343750,53400,52600,53800,52400,5230
|
|
20240517,101500,25420582050,52700,55500,56300,51600,21799
|
|
20240517,101400,24249766250,55500,56100,56500,54300,12530
|
|
20240517,101300,23554033150,55800,56500,56600,54500,13114
|
|
20240517,101200,22824524750,56300,56700,56700,55000,9341
|
|
20240517,101100,22302412450,56700,56100,56700,55200,8859
|
|
20240517,101000,21805163550,56500,56500,56800,55600,7384
|
|
20240517,100900,21388162650,56500,56300,56500,55000,8143
|
|
20240517,100800,20933019350,56400,56400,56800,55200,13035
|
|
20240517,100700,20201875750,56100,56900,57000,55400,19759
|
|
20240517,100600,19086088950,57000,55600,57000,55500,17613
|
|
20240517,100500,18093294950,55600,54000,55800,53800,15067
|
|
20240517,100400,17263954050,53900,53200,54000,53100,9030
|
|
20240517,100300,16781200650,53200,52100,53200,52000,5026
|
|
20240517,100200,16516296050,52100,51700,52100,51500,1474
|
|
20240517,100100,16440153050,51600,52300,52300,51600,2663
|
|
20240517,100000,16301720250,52200,52000,52300,51800,3128
|
|
20240517,095900,16138905250,52000,51900,52100,51400,4369
|
|
20240517,095800,15913136150,51900,51700,52000,51500,5880
|
|
20240517,095700,15609166650,51600,52500,52600,51600,10443
|
|
20240517,095600,15065151150,52600,53200,53500,52600,10160
|
|
20240517,095500,14526488950,53200,54400,54400,53000,11720
|
|
20240517,095400,13900012750,54300,54800,54800,54300,4274
|
|
20240517,095300,13667193050,54800,55800,56100,54400,7768
|
|
20240517,095200,13241029450,55500,55600,56900,55300,10277
|
|
20240517,095100,12666089150,55600,56300,57100,55100,12630
|
|
20240517,095000,11956658450,56300,57200,57500,55600,17648
|
|
20240517,094900,10954562050,57100,56400,57200,56200,10861
|
|
20240517,094800,10337522450,56400,56700,56700,55400,11222
|
|
20240517,094700,9707334650,56500,56900,57000,55500,14197
|
|
20240517,094600,8906966750,57000,55300,57200,55200,15957
|
|
20240517,094500,8007553250,55300,54600,56400,54500,21995
|
|
20240517,094400,6780770850,54900,54600,55200,53100,16188
|
|
20240517,094300,5902546350,55000,55200,56300,54100,26684
|
|
20240517,094200,4429983250,55500,55500,55500,55500,0
|
|
20240517,094100,4429983250,55500,55500,55500,55200,1864
|
|
20240517,094000,4326563050,55400,53000,55500,52700,24887
|
|
20240517,093900,2970163950,52900,50400,53000,50300,12494
|
|
20240517,093800,2319736950,50300,51500,51500,50200,5251
|
|
20240517,093700,2052111850,51600,51700,51800,51300,3870
|
|
20240517,093600,1852596450,51700,51000,52500,51000,10554
|
|
20240517,093500,1305593950,51100,50500,51100,50400,5123
|
|
20240517,093400,1046414050,50400,50400,50400,50400,0
|
|
20240517,093300,1046414050,50400,49500,50400,49450,3478
|
|
20240517,093200,872886400,49500,49150,49550,49100,3094
|
|
20240517,093100,720391400,49150,49000,49150,49000,765
|
|
20240517,093000,682851250,48950,48850,48950,48700,529
|
|
20240517,092900,656998950,48750,48700,48800,48700,92
|
|
20240517,092800,652514800,48700,48700,48800,48700,131
|
|
20240517,092700,646129600,48700,48850,48950,48700,512
|
|
20240517,092600,621143600,48850,49050,49200,48850,1288
|
|
20240517,092500,557979150,49200,48850,49250,48800,1445
|
|
20240517,092400,487187950,48850,48800,48900,48800,720
|
|
20240517,092300,452026400,48700,48450,49000,48450,2430
|
|
20240517,092200,333560700,48400,48000,48400,48000,589
|
|
20240517,092100,305122300,47900,47900,48000,47850,431
|
|
20240517,092000,284462400,47950,48150,48200,47950,464
|
|
20240517,091900,262176800,48150,48250,48350,48050,785
|
|
20240517,091800,224313900,48350,48500,48550,48100,962
|
|
20240517,091700,177776950,48500,47900,48550,47900,1079
|
|
20240517,091600,125690300,47950,47600,47950,47400,398
|
|
20240517,091500,106659150,47550,47200,47550,47200,631
|
|
20240517,091400,76745250,46850,46700,47250,46700,268
|
|
20240517,091300,64171450,46800,46800,46850,46800,128
|
|
20240517,091200,58179850,46800,46400,46800,46400,330
|
|
20240517,091100,42762900,46400,46050,46700,46000,464
|
|
20240517,091000,21231650,45950,46000,46000,45900,114
|
|
20240517,090900,15994050,45900,45550,45900,45550,69
|
|
20240517,090800,12836050,45500,45500,45500,45500,22
|
|
20240517,090700,11835050,45500,45450,45500,45400,23
|
|
20240517,090600,10790200,45400,45400,45400,45400,0
|
|
20240517,090500,10790200,45400,45550,45550,45400,70
|
|
20240517,090400,7609300,45550,45550,45550,45550,14
|
|
20240517,090300,6971600,45900,45900,45900,45900,0
|
|
20240517,090200,6971600,45900,45900,45900,45900,0
|
|
20240517,090100,6971600,45900,45850,45950,45200,104
|
|
20240517,090000,2248950,45850,45900,45900,45850,49
|