670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,200700,2026560800,51200,51200,51200,51200,1353
|
|
20240521,200600,2026560800,51200,51200,51200,51200,0
|
|
20240521,200500,2026560800,51200,51200,51200,51200,0
|
|
20240521,200400,2026560800,51200,51200,51200,51200,0
|
|
20240521,200300,2026560800,51200,51200,51200,51200,0
|
|
20240521,200200,2026560800,51200,51200,51200,51200,0
|
|
20240521,200100,2026560800,51200,51200,51200,51200,0
|
|
20240521,200000,2026560800,51200,51200,51200,51200,0
|
|
20240521,195900,2026560800,51200,51200,51200,51200,0
|
|
20240521,195800,2026560800,51200,51200,51200,51200,0
|
|
20240521,195700,2026560800,51200,51200,51200,51200,0
|
|
20240521,195600,2026560800,51200,51200,51200,51200,0
|
|
20240521,195500,2026560800,51200,51200,51200,51200,0
|
|
20240521,195400,2026560800,51200,51200,51200,51200,0
|
|
20240521,195300,2026560800,51200,51200,51200,51200,0
|
|
20240521,195200,2026560800,51200,51200,51200,51200,0
|
|
20240521,195100,2026560800,51200,51200,51200,51200,0
|
|
20240521,195000,2026560800,51200,51200,51200,51200,0
|
|
20240521,194900,2026560800,51200,51200,51200,51200,0
|
|
20240521,194800,2026560800,51200,51200,51200,51200,0
|
|
20240521,194700,2026560800,51200,51200,51200,51200,0
|
|
20240521,194600,2026560800,51200,51200,51200,51200,0
|
|
20240521,194500,2026560800,51200,51200,51200,51200,0
|
|
20240521,194400,2026560800,51200,51200,51200,51200,0
|
|
20240521,194300,2026560800,51200,51200,51200,51200,0
|
|
20240521,194200,2026560800,51200,51200,51200,51200,0
|
|
20240521,194100,2026560800,51200,51200,51200,51200,0
|
|
20240521,194000,2026560800,51200,51200,51200,51200,0
|
|
20240521,193900,2026560800,51200,51200,51200,51200,0
|
|
20240521,193800,2026560800,51200,51200,51200,51200,0
|
|
20240521,193700,2026560800,51200,51200,51200,51200,1353
|
|
20240521,193600,2026560800,51200,51200,51200,51200,0
|
|
20240521,193500,2026560800,51200,51200,51200,51200,0
|
|
20240521,193400,2026560800,51200,51200,51200,51200,0
|
|
20240521,193300,2026560800,51200,51200,51200,51200,0
|
|
20240521,193200,2026560800,51200,51200,51200,51200,0
|
|
20240521,193100,2026560800,51200,51200,51200,51200,0
|
|
20240521,193000,2026560800,51200,51200,51200,51200,0
|
|
20240521,192900,2026560800,51200,51200,51200,51200,0
|
|
20240521,192800,2026560800,51200,51200,51200,51200,0
|
|
20240521,192700,2026560800,51200,51200,51200,51200,0
|
|
20240521,192600,2026560800,51200,51200,51200,51200,0
|
|
20240521,192500,2026560800,51200,51200,51200,51200,0
|
|
20240521,192400,2026560800,51200,51200,51200,51200,0
|
|
20240521,192300,2026560800,51200,51200,51200,51200,0
|
|
20240521,192200,2026560800,51200,51200,51200,51200,0
|
|
20240521,192100,2026560800,51200,51200,51200,51200,0
|
|
20240521,192000,2026560800,51200,51200,51200,51200,0
|
|
20240521,191900,2026560800,51200,51200,51200,51200,0
|
|
20240521,191800,2026560800,51200,51200,51200,51200,0
|
|
20240521,191700,2026560800,51200,51200,51200,51200,0
|
|
20240521,191600,2026560800,51200,51200,51200,51200,0
|
|
20240521,191500,2026560800,51200,51200,51200,51200,0
|
|
20240521,191400,2026560800,51200,51200,51200,51200,0
|
|
20240521,191300,2026560800,51200,51200,51200,51200,0
|
|
20240521,191200,2026560800,51200,51200,51200,51200,0
|
|
20240521,191100,2026560800,51200,51200,51200,51200,0
|
|
20240521,191000,2026560800,51200,51200,51200,51200,0
|
|
20240521,190900,2026560800,51200,51200,51200,51200,0
|
|
20240521,190800,2026560800,51200,51200,51200,51200,0
|
|
20240521,190700,2026560800,51200,51200,51200,51200,1353
|
|
20240521,190600,2026560800,51200,51200,51200,51200,0
|
|
20240521,190500,2026560800,51200,51200,51200,51200,0
|
|
20240521,190400,2026560800,51200,51200,51200,51200,0
|
|
20240521,190300,2026560800,51200,51200,51200,51200,0
|
|
20240521,190200,2026560800,51200,51200,51200,51200,0
|
|
20240521,190100,2026560800,51200,51200,51200,51200,0
|
|
20240521,190000,2026560800,51200,51200,51200,51200,0
|
|
20240521,185900,2026560800,51200,51200,51200,51200,0
|
|
20240521,185800,2026560800,51200,51200,51200,51200,0
|
|
20240521,185700,2026560800,51200,51200,51200,51200,0
|
|
20240521,185600,2026560800,51200,51200,51200,51200,0
|
|
20240521,185500,2026560800,51200,51200,51200,51200,0
|
|
20240521,185400,2026560800,51200,51200,51200,51200,0
|
|
20240521,185300,2026560800,51200,51200,51200,51200,0
|
|
20240521,185200,2026560800,51200,51200,51200,51200,0
|
|
20240521,185100,2026560800,51200,51200,51200,51200,0
|
|
20240521,185000,2026560800,51200,51200,51200,51200,0
|
|
20240521,184900,2026560800,51200,51200,51200,51200,0
|
|
20240521,184800,2026560800,51200,51200,51200,51200,0
|
|
20240521,184700,2026560800,51200,51200,51200,51200,0
|
|
20240521,184600,2026560800,51200,51200,51200,51200,0
|
|
20240521,184500,2026560800,51200,51200,51200,51200,0
|
|
20240521,184400,2026560800,51200,51200,51200,51200,0
|
|
20240521,184300,2026560800,51200,51200,51200,51200,0
|
|
20240521,184200,2026560800,51200,51200,51200,51200,0
|
|
20240521,184100,2026560800,51200,51200,51200,51200,0
|
|
20240521,184000,2026560800,51200,51200,51200,51200,0
|
|
20240521,183900,2026560800,51200,51200,51200,51200,0
|
|
20240521,183800,2026560800,51200,51200,51200,51200,0
|
|
20240521,183700,2026560800,51200,51200,51200,51200,1353
|
|
20240521,183600,2026560800,51200,51200,51200,51200,0
|
|
20240521,183500,2026560800,51200,51200,51200,51200,0
|
|
20240521,183400,2026560800,51200,51200,51200,51200,0
|
|
20240521,183300,2026560800,51200,51200,51200,51200,0
|
|
20240521,183200,2026560800,51200,51200,51200,51200,0
|
|
20240521,183100,2026560800,51200,51200,51200,51200,0
|
|
20240521,183000,2026560800,51200,51200,51200,51200,0
|
|
20240521,182900,2026560800,51200,51200,51200,51200,0
|
|
20240521,182800,2026560800,51200,51200,51200,51200,0
|
|
20240521,182700,2026560800,51200,51200,51200,51200,0
|
|
20240521,182600,2026560800,51200,51200,51200,51200,0
|
|
20240521,182500,2026560800,51200,51200,51200,51200,0
|
|
20240521,182400,2026560800,51200,51200,51200,51200,0
|
|
20240521,182300,2026560800,51200,51200,51200,51200,0
|
|
20240521,182200,2026560800,51200,51200,51200,51200,0
|
|
20240521,182100,2026560800,51200,51200,51200,51200,0
|
|
20240521,182000,2026560800,51200,51200,51200,51200,0
|
|
20240521,181900,2026560800,51200,51200,51200,51200,0
|
|
20240521,181800,2026560800,51200,51200,51200,51200,0
|
|
20240521,181700,2026560800,51200,51200,51200,51200,0
|
|
20240521,181600,2026560800,51200,51200,51200,51200,0
|
|
20240521,181500,2026560800,51200,51200,51200,51200,0
|
|
20240521,181400,2026560800,51200,51200,51200,51200,0
|
|
20240521,181300,2026560800,51200,51200,51200,51200,0
|
|
20240521,181200,2026560800,51200,51200,51200,51200,0
|
|
20240521,181100,2026560800,51200,51200,51200,51200,0
|
|
20240521,181000,2026560800,51200,51200,51200,51200,0
|
|
20240521,180900,2026560800,51200,51200,51200,51200,0
|
|
20240521,180800,2026560800,51200,51200,51200,51200,0
|
|
20240521,180700,2026560800,51200,51200,51200,51200,1353
|
|
20240521,180600,2026560800,51200,51200,51200,51200,0
|
|
20240521,180500,2026560800,51200,51200,51200,51200,0
|
|
20240521,180400,2026560800,51200,51200,51200,51200,0
|
|
20240521,180300,2026560800,51200,51200,51200,51200,0
|
|
20240521,180200,2026560800,51200,51200,51200,51200,0
|
|
20240521,180100,2026560800,51200,51200,51200,51200,0
|
|
20240521,180000,2026560800,51200,51200,51200,51200,0
|
|
20240521,175900,2026560800,51200,51200,51200,51200,0
|
|
20240521,175800,2026560800,51200,51200,51200,51200,0
|
|
20240521,175700,2026560800,51200,51200,51200,51200,0
|
|
20240521,175600,2026560800,51200,51200,51200,51200,0
|
|
20240521,175500,2026560800,51200,51200,51200,51200,0
|
|
20240521,175400,2026560800,51200,51200,51200,51200,0
|
|
20240521,175300,2026560800,51200,51200,51200,51200,0
|
|
20240521,175200,2026560800,51200,51200,51200,51200,0
|
|
20240521,175100,2026560800,51200,51200,51200,51200,0
|
|
20240521,175000,2026560800,51200,51200,51200,51200,0
|
|
20240521,174900,2026560800,51200,51200,51200,51200,0
|
|
20240521,174800,2026560800,51200,51200,51200,51200,0
|
|
20240521,174700,2026560800,51200,51200,51200,51200,0
|
|
20240521,174600,2026560800,51200,51200,51200,51200,0
|
|
20240521,174500,2026560800,51200,51200,51200,51200,0
|
|
20240521,174400,2026560800,51200,51200,51200,51200,0
|
|
20240521,174300,2026560800,51200,51200,51200,51200,0
|
|
20240521,174200,2026560800,51200,51200,51200,51200,0
|
|
20240521,174100,2026560800,51200,51200,51200,51200,0
|
|
20240521,174000,2026560800,51200,51200,51200,51200,0
|
|
20240521,173900,2026560800,51200,51200,51200,51200,0
|
|
20240521,173800,2026560800,51200,51200,51200,51200,0
|
|
20240521,173700,2026560800,51200,51200,51200,51200,1353
|
|
20240521,173600,2026560800,51200,51200,51200,51200,0
|
|
20240521,173500,2026560800,51200,51200,51200,51200,0
|
|
20240521,173400,2026560800,51200,51200,51200,51200,0
|
|
20240521,173300,2026560800,51200,51200,51200,51200,0
|
|
20240521,173200,2026560800,51200,51200,51200,51200,0
|
|
20240521,173100,2026560800,51200,51200,51200,51200,0
|
|
20240521,173000,2026560800,51200,51200,51200,51200,0
|
|
20240521,172900,2026560800,51200,51200,51200,51200,0
|
|
20240521,172800,2026560800,51200,51200,51200,51200,0
|
|
20240521,172700,2026560800,51200,51200,51200,51200,0
|
|
20240521,172600,2026560800,51200,51200,51200,51200,0
|
|
20240521,172500,2026560800,51200,51200,51200,51200,0
|
|
20240521,172400,2026560800,51200,51200,51200,51200,0
|
|
20240521,172300,2026560800,51200,51200,51200,51200,0
|
|
20240521,172200,2026560800,51200,51200,51200,51200,0
|
|
20240521,172100,2026560800,51200,51200,51200,51200,0
|
|
20240521,172000,2026560800,51200,51200,51200,51200,0
|
|
20240521,171900,2026560800,51200,51200,51200,51200,0
|
|
20240521,171800,2026560800,51200,51200,51200,51200,0
|
|
20240521,171700,2026560800,51200,51200,51200,51200,0
|
|
20240521,171600,2026560800,51200,51200,51200,51200,0
|
|
20240521,171500,2026560800,51200,51200,51200,51200,0
|
|
20240521,171400,2026560800,51200,51200,51200,51200,0
|
|
20240521,171300,2026560800,51200,51200,51200,51200,0
|
|
20240521,171200,2026560800,51200,51200,51200,51200,0
|
|
20240521,171100,2026560800,51200,51200,51200,51200,0
|
|
20240521,171000,2026560800,51200,51200,51200,51200,0
|
|
20240521,170900,2026560800,51200,51200,51200,51200,0
|
|
20240521,170800,2026560800,51200,51200,51200,51200,0
|
|
20240521,170700,2026560800,51200,51200,51200,51200,1353
|
|
20240521,170600,2026560800,51200,51200,51200,51200,0
|
|
20240521,170500,2026560800,51200,51200,51200,51200,0
|
|
20240521,170400,2026560800,51200,51200,51200,51200,0
|
|
20240521,170300,2026560800,51200,51200,51200,51200,0
|
|
20240521,170200,2026560800,51200,51200,51200,51200,0
|
|
20240521,170100,2026560800,51200,51200,51200,51200,0
|
|
20240521,170000,2026560800,51200,51200,51200,51200,0
|
|
20240521,165900,2026560800,51200,51200,51200,51200,0
|
|
20240521,165800,2026560800,51200,51200,51200,51200,0
|
|
20240521,165700,2026560800,51200,51200,51200,51200,0
|
|
20240521,165600,2026560800,51200,51200,51200,51200,0
|
|
20240521,165500,2026560800,51200,51200,51200,51200,0
|
|
20240521,165400,2026560800,51200,51200,51200,51200,0
|
|
20240521,165300,2026560800,51200,51200,51200,51200,0
|
|
20240521,165200,2026560800,51200,51200,51200,51200,0
|
|
20240521,165100,2026560800,51200,51200,51200,51200,0
|
|
20240521,165000,2026560800,51200,51200,51200,51200,0
|
|
20240521,164900,2026560800,51200,51200,51200,51200,0
|
|
20240521,164800,2026560800,51200,51200,51200,51200,0
|
|
20240521,164700,2026560800,51200,51200,51200,51200,0
|
|
20240521,164600,2026560800,51200,51200,51200,51200,0
|
|
20240521,164500,2026560800,51200,51200,51200,51200,0
|
|
20240521,164400,2026560800,51200,51200,51200,51200,0
|
|
20240521,164300,2026560800,51200,51200,51200,51200,0
|
|
20240521,164200,2026560800,51200,51200,51200,51200,0
|
|
20240521,164100,2026560800,51200,51200,51200,51200,0
|
|
20240521,164000,2026560800,51200,51200,51200,51200,0
|
|
20240521,163900,2026560800,51200,51200,51200,51200,0
|
|
20240521,163800,2026560800,51200,51200,51200,51200,0
|
|
20240521,163700,2026560800,51200,51200,51200,51200,1353
|
|
20240521,163600,2026560800,51200,51200,51200,51200,0
|
|
20240521,163500,2026560800,51200,51200,51200,51200,0
|
|
20240521,163400,2026560800,51200,51200,51200,51200,0
|
|
20240521,163300,2026560800,51200,51200,51200,51200,0
|
|
20240521,163200,2026560800,51200,51200,51200,51200,0
|
|
20240521,163100,2026560800,51200,51200,51200,51200,0
|
|
20240521,163000,2026560800,51200,51200,51200,51200,0
|
|
20240521,162900,2026560800,51200,51200,51200,51200,0
|
|
20240521,162800,2026560800,51200,51200,51200,51200,0
|
|
20240521,162700,2026560800,51200,51200,51200,51200,0
|
|
20240521,162600,2026560800,51200,51200,51200,51200,0
|
|
20240521,162500,2026560800,51200,51200,51200,51200,0
|
|
20240521,162400,2026560800,51200,51200,51200,51200,0
|
|
20240521,162300,2026560800,51200,51200,51200,51200,0
|
|
20240521,162200,2026560800,51200,51200,51200,51200,0
|
|
20240521,162100,2026560800,51200,51200,51200,51200,0
|
|
20240521,162000,2026560800,51200,51200,51200,51200,0
|
|
20240521,161900,2026560800,51200,51200,51200,51200,0
|
|
20240521,161800,2026560800,51200,51200,51200,51200,0
|
|
20240521,161700,2026560800,51200,51200,51200,51200,0
|
|
20240521,161600,2026560800,51200,51200,51200,51200,0
|
|
20240521,161500,2026560800,51200,51200,51200,51200,0
|
|
20240521,161400,2026560800,51200,51200,51200,51200,0
|
|
20240521,161300,2026560800,51200,51200,51200,51200,0
|
|
20240521,161200,2026560800,51200,51200,51200,51200,0
|
|
20240521,161100,2026560800,51200,51200,51200,51200,0
|
|
20240521,161000,2026560800,51200,51200,51200,51200,0
|
|
20240521,160900,2026560800,51200,51200,51200,51200,0
|
|
20240521,160800,2026560800,51200,51200,51200,51200,0
|
|
20240521,160700,2026560800,51200,51200,51200,51200,1353
|
|
20240521,160600,2026560800,51200,51200,51200,51200,0
|
|
20240521,160500,2026560800,51200,51200,51200,51200,0
|
|
20240521,160400,2026560800,51200,51200,51200,51200,0
|
|
20240521,160300,2026560800,51200,51200,51200,51200,0
|
|
20240521,160200,2026560800,51200,51200,51200,51200,0
|
|
20240521,160100,2026560800,51200,51200,51200,51200,0
|
|
20240521,160000,2026560800,51200,51200,51200,51200,0
|
|
20240521,155900,2026560800,51200,51200,51200,51200,0
|
|
20240521,155800,2026560800,51200,51200,51200,51200,0
|
|
20240521,155700,2026560800,51200,51200,51200,51200,0
|
|
20240521,155600,2026560800,51200,51200,51200,51200,0
|
|
20240521,155500,2026560800,51200,51200,51200,51200,0
|
|
20240521,155400,2026560800,51200,51200,51200,51200,0
|
|
20240521,155300,2026560800,51200,51200,51200,51200,0
|
|
20240521,155200,2026560800,51200,51200,51200,51200,0
|
|
20240521,155100,2026560800,51200,51200,51200,51200,0
|
|
20240521,155000,2026560800,51200,51200,51200,51200,0
|
|
20240521,154900,2026560800,51200,51200,51200,51200,0
|
|
20240521,154800,2026560800,51200,51200,51200,51200,0
|
|
20240521,154700,2026560800,51200,51200,51200,51200,0
|
|
20240521,154600,2026560800,51200,51200,51200,51200,0
|
|
20240521,154500,2026560800,51200,51200,51200,51200,0
|
|
20240521,154400,2026560800,51200,51200,51200,51200,0
|
|
20240521,154300,2026560800,51200,51200,51200,51200,0
|
|
20240521,154200,2026560800,51200,51200,51200,51200,0
|
|
20240521,154100,2026560800,51200,51200,51200,51200,0
|
|
20240521,154000,2026560800,51200,51200,51200,51200,0
|
|
20240521,153900,2026560800,51200,51200,51200,51200,0
|
|
20240521,153800,2026560800,51200,51200,51200,51200,0
|
|
20240521,153700,2026560800,51200,51200,51200,51200,1353
|
|
20240521,153600,2026560800,51200,51200,51200,51200,0
|
|
20240521,153500,2026560800,51200,51200,51200,51200,0
|
|
20240521,153400,2026560800,51200,51200,51200,51200,0
|
|
20240521,153300,2026560800,51200,51200,51200,51200,0
|
|
20240521,153200,2026560800,51200,51200,51200,51200,0
|
|
20240521,153100,2026560800,51200,51200,51200,51200,0
|
|
20240521,153000,2026560800,51200,51200,51200,51200,1353
|
|
20240521,152900,1957287200,51200,51200,51200,51200,0
|
|
20240521,152800,1957287200,51200,51200,51200,51200,0
|
|
20240521,152700,1957287200,51200,51200,51200,51200,0
|
|
20240521,152600,1957287200,51200,51200,51200,51200,0
|
|
20240521,152500,1957287200,51200,51200,51200,51200,0
|
|
20240521,152400,1957287200,51200,51200,51200,51200,0
|
|
20240521,152300,1957287200,51200,51200,51200,51200,0
|
|
20240521,152200,1957287200,51200,51200,51200,51200,0
|
|
20240521,152100,1957287200,51200,51200,51200,51200,0
|
|
20240521,152000,1957287200,51200,51200,51200,51200,0
|
|
20240521,151900,1957287200,51200,51300,51300,51200,108
|
|
20240521,151800,1951755500,51300,51100,51300,51100,250
|
|
20240521,151700,1938955600,51100,51100,51100,51000,318
|
|
20240521,151600,1922731900,51100,51100,51100,51100,123
|
|
20240521,151500,1916446600,51100,51100,51200,51100,14
|
|
20240521,151400,1915731100,51100,51200,51200,51100,44
|
|
20240521,151300,1913481800,51200,51200,51200,51200,8
|
|
20240521,151200,1913072200,51100,51100,51200,51100,91
|
|
20240521,151100,1908422000,51100,51000,51100,51000,132
|
|
20240521,151000,1901679600,51000,51000,51100,51000,769
|
|
20240521,150900,1862458800,51100,51100,51100,51100,97
|
|
20240521,150800,1857502100,51200,51100,51200,51100,52
|
|
20240521,150700,1854844700,51200,51300,51300,51200,135
|
|
20240521,150600,1847926900,51200,51200,51200,51200,0
|
|
20240521,150500,1847926900,51200,51400,51400,51200,244
|
|
20240521,150400,1835392300,51200,51300,51300,51200,13
|
|
20240521,150300,1834726500,51300,51200,51300,51200,156
|
|
20240521,150200,1826729300,51200,51200,51200,51200,0
|
|
20240521,150100,1826729300,51200,51200,51200,51200,5
|
|
20240521,150000,1826473300,51200,51200,51200,51200,8
|
|
20240521,145900,1826063700,51300,51300,51300,51300,0
|
|
20240521,145800,1826063700,51300,51200,51300,51200,40
|
|
20240521,145700,1824012700,51200,51300,51300,51200,26
|
|
20240521,145600,1822679000,51300,51300,51300,51300,1
|
|
20240521,145500,1822627700,51200,51200,51200,51200,84
|
|
20240521,145400,1818326900,51200,51200,51200,51200,11
|
|
20240521,145300,1817763700,51200,51200,51200,51200,47
|
|
20240521,145200,1815357300,51200,51200,51300,51200,54
|
|
20240521,145100,1812587500,51300,51300,51300,51300,29
|
|
20240521,145000,1811099800,51300,51300,51300,51300,75
|
|
20240521,144900,1807252300,51300,51300,51300,51300,3
|
|
20240521,144800,1807098400,51400,51400,51400,51400,0
|
|
20240521,144700,1807098400,51400,51400,51400,51400,1
|
|
20240521,144600,1807047000,51500,51300,51500,51300,97
|
|
20240521,144500,1802060800,51200,51100,51200,51100,4
|
|
20240521,144400,1801856200,51100,51100,51100,51100,31
|
|
20240521,144300,1800272100,51100,51100,51100,51000,630
|
|
20240521,144200,1768123000,51200,51200,51200,51200,5
|
|
20240521,144100,1767867000,51100,51200,51400,51100,64
|
|
20240521,144000,1764584400,51100,51100,51100,51100,12
|
|
20240521,143900,1763971200,51100,51100,51100,51100,0
|
|
20240521,143800,1763971200,51100,51200,51200,51100,393
|
|
20240521,143700,1743888000,51200,51200,51200,51100,209
|
|
20240521,143600,1733200300,51300,51300,51300,51300,95
|
|
20240521,143500,1728326800,51300,51300,51300,51300,0
|
|
20240521,143400,1728326800,51300,51300,51300,51300,2
|
|
20240521,143300,1728224200,51300,51400,51400,51300,41
|
|
20240521,143200,1726117700,51500,51500,51500,51500,0
|
|
20240521,143100,1726117700,51500,51500,51500,51500,0
|
|
20240521,143000,1726117700,51500,51400,51500,51400,30
|
|
20240521,142900,1724574000,51400,51400,51400,51400,1
|
|
20240521,142800,1724522600,51400,51400,51400,51300,21
|
|
20240521,142700,1723444000,51300,51300,51300,51300,4
|
|
20240521,142600,1723238800,51300,51300,51300,51300,2
|
|
20240521,142500,1723136200,51300,51300,51300,51300,15
|
|
20240521,142400,1722366700,51200,51200,51200,51200,106
|
|
20240521,142300,1716939500,51200,51200,51200,51200,45
|
|
20240521,142200,1714635500,51200,51200,51300,51200,64
|
|
20240521,142100,1711353400,51300,51300,51300,51300,0
|
|
20240521,142000,1711353400,51300,51200,51300,51200,37
|
|
20240521,141900,1709456400,51200,51300,51300,51200,14
|
|
20240521,141800,1708739000,51200,51200,51200,51200,0
|
|
20240521,141700,1708739000,51200,51300,51300,51200,10
|
|
20240521,141600,1708226900,51300,51400,51400,51300,32
|
|
20240521,141500,1706584900,51400,51400,51400,51400,1
|
|
20240521,141400,1706533500,51300,51300,51300,51300,9
|
|
20240521,141300,1706071800,51300,51300,51300,51300,1
|
|
20240521,141200,1706020500,51200,51300,51300,51200,208
|
|
20240521,141100,1695351000,51300,51300,51300,51300,0
|
|
20240521,141000,1695351000,51300,51400,51400,51300,106
|
|
20240521,140900,1689906100,51400,51400,51400,51400,14
|
|
20240521,140800,1689186500,51400,51400,51400,51400,4
|
|
20240521,140700,1688980900,51400,51400,51400,51400,10
|
|
20240521,140600,1688466900,51400,51400,51400,51400,52
|
|
20240521,140500,1685794100,51500,51400,51500,51400,11
|
|
20240521,140400,1685228600,51400,51400,51500,51400,39
|
|
20240521,140300,1683223000,51500,51500,51500,51500,2
|
|
20240521,140200,1683120000,51500,51500,51500,51500,3
|
|
20240521,140100,1682965500,51500,51400,51500,51400,11
|
|
20240521,140000,1682399100,51400,51400,51400,51400,177
|
|
20240521,135900,1673301300,51400,51400,51400,51400,13
|
|
20240521,135800,1672633100,51400,51400,51400,51400,0
|
|
20240521,135700,1672633100,51400,51400,51400,51400,30
|
|
20240521,135600,1671091100,51500,51500,51500,51500,136
|
|
20240521,135500,1664087100,51500,51500,51500,51500,30
|
|
20240521,135400,1662542100,51400,51500,51500,51400,32
|
|
20240521,135300,1660894200,51500,51400,51500,51400,163
|
|
20240521,135200,1652514800,51400,51300,51400,51300,202
|
|
20240521,135100,1642152000,51200,51200,51200,51200,40
|
|
20240521,135000,1640104000,51200,51100,51200,51100,169
|
|
20240521,134900,1631462700,51200,51200,51200,51200,302
|
|
20240521,134800,1616000300,51200,51400,51400,51200,20
|
|
20240521,134700,1614976100,51400,51400,51400,51200,642
|
|
20240521,134600,1582098600,51200,51500,51500,51100,1522
|
|
20240521,134500,1504034900,51500,51500,51500,51500,0
|
|
20240521,134400,1504034900,51500,51600,51600,51500,10
|
|
20240521,134300,1503519800,51600,51600,51600,51600,36
|
|
20240521,134200,1501662200,51600,51600,51600,51600,0
|
|
20240521,134100,1501662200,51600,51600,51600,51600,0
|
|
20240521,134000,1501662200,51600,51600,51600,51600,9
|
|
20240521,133900,1501197800,51600,51600,51600,51600,0
|
|
20240521,133800,1501197800,51600,51600,51600,51600,21
|
|
20240521,133700,1500114200,51500,51500,51600,51500,75
|
|
20240521,133600,1496251200,51500,51600,51600,51500,86
|
|
20240521,133500,1491817700,51600,51600,51600,51600,3
|
|
20240521,133400,1491662900,51500,51500,51500,51500,3
|
|
20240521,133300,1491508400,51500,51600,51600,51500,552
|
|
20240521,133200,1463043000,51600,51700,51700,51600,31
|
|
20240521,133100,1461443300,51700,51700,51700,51700,0
|
|
20240521,133000,1461443300,51700,51700,51700,51700,29
|
|
20240521,132900,1459944000,51700,51700,51700,51700,10
|
|
20240521,132800,1459427000,51700,51700,51700,51700,0
|
|
20240521,132700,1459427000,51700,51700,51700,51700,12
|
|
20240521,132600,1458806600,51800,51800,51800,51800,3
|
|
20240521,132500,1458651200,51800,51800,51800,51800,0
|
|
20240521,132400,1458651200,51800,51800,51800,51800,1
|
|
20240521,132300,1458599400,51800,51800,51800,51700,24
|
|
20240521,132200,1457357100,51800,51800,51800,51800,0
|
|
20240521,132100,1457357100,51800,51800,51800,51800,2
|
|
20240521,132000,1457253500,51700,51700,51700,51700,19
|
|
20240521,131900,1456271200,51700,51800,51800,51700,121
|
|
20240521,131800,1450011500,51800,51800,51800,51800,0
|
|
20240521,131700,1450011500,51800,51800,51800,51800,45
|
|
20240521,131600,1447680500,51800,51800,51800,51800,16
|
|
20240521,131500,1446851700,51700,51700,51700,51700,0
|
|
20240521,131400,1446851700,51700,51700,51700,51700,10
|
|
20240521,131300,1446334700,51700,51700,51700,51700,5
|
|
20240521,131200,1446076200,51700,51800,51800,51700,43
|
|
20240521,131100,1443853000,51800,51800,51800,51800,1
|
|
20240521,131000,1443801200,51800,51700,51800,51700,26
|
|
20240521,130900,1442456900,51700,51700,51700,51700,1
|
|
20240521,130800,1442405200,51700,51700,51700,51700,31
|
|
20240521,130700,1440802500,51800,51800,51800,51800,1
|
|
20240521,130600,1440750700,51800,51800,51800,51800,0
|
|
20240521,130500,1440750700,51800,51800,51800,51800,5
|
|
20240521,130400,1440491700,51700,51700,51700,51700,60
|
|
20240521,130300,1437389700,51800,51700,51800,51700,70
|
|
20240521,130200,1433769600,51800,51800,51800,51800,7
|
|
20240521,130100,1433407000,51800,51800,51800,51800,282
|
|
20240521,130000,1418799400,51800,51900,51900,51800,49
|
|
20240521,125900,1416261100,52000,51900,52000,51900,20
|
|
20240521,125800,1415222600,52000,52000,52000,52000,0
|
|
20240521,125700,1415222600,52000,52000,52000,52000,19
|
|
20240521,125600,1414234600,52100,52100,52100,52100,61
|
|
20240521,125500,1411056500,52100,52100,52100,52100,123
|
|
20240521,125400,1404648200,52100,52100,52100,52100,3
|
|
20240521,125300,1404491900,52200,52100,52200,52100,12
|
|
20240521,125200,1403866000,52100,52100,52100,52100,79
|
|
20240521,125100,1399750100,52100,52200,52200,52100,91
|
|
20240521,125000,1395008900,52200,52200,52300,52200,166
|
|
20240521,124900,1386332900,52400,51600,52400,51600,1225
|
|
20240521,124800,1322402600,51600,51600,51600,51500,44
|
|
20240521,124700,1320135200,51600,51600,51600,51600,18
|
|
20240521,124600,1319206400,51600,51600,51600,51600,18
|
|
20240521,124500,1318277600,51600,51600,51600,51600,31
|
|
20240521,124400,1316678000,51600,51600,51600,51600,1
|
|
20240521,124300,1316626400,51600,51600,51600,51600,27
|
|
20240521,124200,1315233200,51600,51600,51600,51600,1
|
|
20240521,124100,1315181600,51600,51600,51600,51600,2
|
|
20240521,124000,1315078400,51600,51600,51600,51600,0
|
|
20240521,123900,1315078400,51600,51600,51600,51600,49
|
|
20240521,123800,1312550000,51600,51600,51600,51600,10
|
|
20240521,123700,1312034000,51700,51700,51700,51700,7
|
|
20240521,123600,1311672100,51700,51700,51700,51700,7
|
|
20240521,123500,1311310200,51700,51700,51700,51700,9
|
|
20240521,123400,1310844900,51700,51600,51700,51600,2
|
|
20240521,123300,1310741600,51600,51600,51600,51600,10
|
|
20240521,123200,1310225600,51700,51600,51700,51600,8
|
|
20240521,123100,1309812200,51600,51600,51600,51600,29
|
|
20240521,123000,1308315800,51600,51600,51600,51600,11
|
|
20240521,122900,1307748200,51700,51700,51700,51700,48
|
|
20240521,122800,1305266600,51700,51800,51800,51700,14
|
|
20240521,122700,1304542300,51700,51700,51700,51700,32
|
|
20240521,122600,1302887900,51700,51700,51700,51700,54
|
|
20240521,122500,1300096100,51600,51700,51700,51600,40
|
|
20240521,122400,1298032000,51700,51700,51700,51700,62
|
|
20240521,122300,1294826600,51700,51500,51700,51500,48
|
|
20240521,122200,1292349300,51500,51500,51500,51500,8
|
|
20240521,122100,1291937300,51400,51500,51500,51400,61
|
|
20240521,122000,1288801600,51400,51400,51500,51400,163
|
|
20240521,121900,1280423200,51400,51400,51400,51400,0
|
|
20240521,121800,1280423200,51400,51500,51500,51400,32
|
|
20240521,121700,1278778300,51500,51500,51500,51500,5
|
|
20240521,121600,1278520800,51500,51700,51700,51500,28
|
|
20240521,121500,1277077200,51700,51600,51700,51600,43
|
|
20240521,121400,1274855400,51500,51400,51500,51400,89
|
|
20240521,121300,1270276900,51400,51500,51500,51400,76
|
|
20240521,121200,1266364500,51600,51600,51600,51600,0
|
|
20240521,121100,1266364500,51600,51500,51600,51500,17
|
|
20240521,121000,1265488800,51600,51600,51600,51600,48
|
|
20240521,120900,1263012000,51600,51600,51600,51600,4
|
|
20240521,120800,1262805600,51700,51700,51700,51700,25
|
|
20240521,120700,1261513100,51600,51600,51600,51600,0
|
|
20240521,120600,1261513100,51600,51700,51700,51600,19
|
|
20240521,120500,1260531100,51800,51800,51800,51800,2
|
|
20240521,120400,1260427500,51800,51600,51800,51600,69
|
|
20240521,120300,1256861000,51700,51700,51700,51700,0
|
|
20240521,120200,1256861000,51700,51700,51700,51700,0
|
|
20240521,120100,1256861000,51700,51700,51700,51700,0
|
|
20240521,120000,1256861000,51700,51700,51700,51700,2
|
|
20240521,115900,1256757600,51800,51400,51800,51400,126
|
|
20240521,115800,1250272200,51400,51700,51700,51400,113
|
|
20240521,115700,1244448800,51700,51700,51700,51700,25
|
|
20240521,115600,1243156300,51700,51700,51700,51700,3
|
|
20240521,115500,1243001200,51500,51500,51500,51500,0
|
|
20240521,115400,1243001200,51500,51500,51500,51500,3
|
|
20240521,115300,1242846700,51600,51500,51600,51500,108
|
|
20240521,115200,1237274200,51500,51500,51500,51500,5
|
|
20240521,115100,1237016700,51500,51400,51500,51400,35
|
|
20240521,115000,1235215000,51400,51400,51400,51400,0
|
|
20240521,114900,1235215000,51400,51400,51400,51400,71
|
|
20240521,114800,1231565600,51400,51400,51400,51400,1
|
|
20240521,114700,1231514200,51400,51400,51400,51400,1
|
|
20240521,114600,1231462800,51500,51500,51500,51500,11
|
|
20240521,114500,1230896300,51500,51400,51500,51300,160
|
|
20240521,114400,1222680300,51400,51400,51400,51300,15
|
|
20240521,114300,1221909400,51500,51500,51500,51500,0
|
|
20240521,114200,1221909400,51500,51500,51500,51500,33
|
|
20240521,114100,1220209900,51400,51400,51400,51400,1
|
|
20240521,114000,1220158500,51500,51500,51500,51500,64
|
|
20240521,113900,1216862500,51600,51600,51600,51600,0
|
|
20240521,113800,1216862500,51600,51600,51600,51600,101
|
|
20240521,113700,1211650900,51600,51600,51600,51600,25
|
|
20240521,113600,1210360900,51600,51600,51600,51600,1
|
|
20240521,113500,1210309300,51600,51600,51600,51600,0
|
|
20240521,113400,1210309300,51600,51200,51600,51200,16
|
|
20240521,113300,1209488100,51400,51400,51400,51200,615
|
|
20240521,113200,1177959400,51600,51500,51600,51500,7
|
|
20240521,113100,1177598400,51400,51400,51400,51400,0
|
|
20240521,113000,1177598400,51400,51400,51400,51400,11
|
|
20240521,112900,1177033000,51400,51800,51800,51200,739
|
|
20240521,112800,1138977100,51900,51900,52000,51900,33
|
|
20240521,112700,1137264300,52000,51900,52000,51900,43
|
|
20240521,112600,1135032300,51900,51900,51900,51900,10
|
|
20240521,112500,1134513300,52000,52000,52000,52000,11
|
|
20240521,112400,1133941300,52000,52000,52000,52000,1
|
|
20240521,112300,1133889300,51900,51900,51900,51900,7
|
|
20240521,112200,1133526000,52000,52000,52000,52000,9
|
|
20240521,112100,1133058000,51900,51800,51900,51800,154
|
|
20240521,112000,1125066800,51900,51900,51900,51900,0
|
|
20240521,111900,1125066800,51900,51800,51900,51800,21
|
|
20240521,111800,1123978500,51600,51700,51700,51600,60
|
|
20240521,111700,1120876800,51800,51800,51800,51800,0
|
|
20240521,111600,1120876800,51800,51800,51800,51800,0
|
|
20240521,111500,1120876800,51800,51800,51800,51800,20
|
|
20240521,111400,1119840800,51800,51800,51800,51800,2
|
|
20240521,111300,1119737200,51800,51800,51800,51800,0
|
|
20240521,111200,1119737200,51800,51800,51800,51800,197
|
|
20240521,111100,1109532600,51800,51800,51800,51800,3
|
|
20240521,111000,1109377200,51800,51700,51800,51700,21
|
|
20240521,110900,1108290300,51700,51700,51700,51700,1
|
|
20240521,110800,1108238600,51600,51600,51600,51600,8
|
|
20240521,110700,1107825800,51600,51600,51600,51600,0
|
|
20240521,110600,1107825800,51600,51600,51600,51600,0
|
|
20240521,110500,1107825800,51600,51600,51600,51600,1
|
|
20240521,110400,1107774200,51600,51600,51600,51500,108
|
|
20240521,110300,1102203900,51600,51600,51600,51600,0
|
|
20240521,110200,1102203900,51600,51600,51600,51600,2
|
|
20240521,110100,1102100700,51500,51500,51500,51500,50
|
|
20240521,110000,1099525700,51500,51400,51500,51400,33
|
|
20240521,105900,1097826300,51300,51300,51400,51300,36
|
|
20240521,105800,1095978700,51300,51300,51300,51300,31
|
|
20240521,105700,1094388400,51300,51300,51300,51300,8
|
|
20240521,105600,1093978000,51300,51300,51600,51300,85
|
|
20240521,105500,1089616600,51200,51500,51500,51100,827
|
|
20240521,105400,1047167300,51500,51700,51700,51500,164
|
|
20240521,105300,1038709300,51700,51700,51700,51700,32
|
|
20240521,105200,1037054900,51700,51800,51800,51700,92
|
|
20240521,105100,1032298300,51800,51800,51800,51800,6
|
|
20240521,105000,1031987500,51900,52000,52000,51900,63
|
|
20240521,104900,1028712900,52100,52100,52100,52100,9
|
|
20240521,104800,1028244000,52100,52100,52100,52100,2
|
|
20240521,104700,1028139800,52000,52000,52000,52000,10
|
|
20240521,104600,1027619800,52000,52000,52000,52000,27
|
|
20240521,104500,1026215800,52100,52100,52100,52000,7
|
|
20240521,104400,1025851600,52100,52100,52100,52100,5
|
|
20240521,104300,1025591100,52100,52100,52200,52100,72
|
|
20240521,104200,1021838900,52200,52100,52200,52100,5
|
|
20240521,104100,1021578200,52000,51700,52000,51700,475
|
|
20240521,104000,996979000,51600,51600,51600,51600,33
|
|
20240521,103900,995276200,51700,51700,51700,51700,1
|
|
20240521,103800,995224500,51700,51600,51700,51600,136
|
|
20240521,103700,988202600,51700,51500,51700,51500,102
|
|
20240521,103600,982947200,51500,51500,51500,51500,40
|
|
20240521,103500,980887200,51400,51400,51400,51400,69
|
|
20240521,103400,977340600,51600,51600,51600,51600,24
|
|
20240521,103300,976102200,51400,51500,51500,51400,16
|
|
20240521,103200,975278400,51600,51200,51600,51100,281
|
|
20240521,103100,960876900,51200,51600,51600,51200,434
|
|
20240521,103000,938577400,51600,51500,51600,51500,88
|
|
20240521,102900,934037000,51400,51300,51400,51300,38
|
|
20240521,102800,932084700,51300,51300,51300,51300,0
|
|
20240521,102700,932084700,51300,51400,51400,51300,183
|
|
20240521,102600,922683600,51500,51500,51500,51500,122
|
|
20240521,102500,916400600,51500,51500,51500,51500,25
|
|
20240521,102400,915113100,51500,51500,51500,51500,15
|
|
20240521,102300,914340600,51600,51500,51600,51500,2
|
|
20240521,102200,914237500,51500,51600,51600,51500,66
|
|
20240521,102100,910838400,51600,51600,51600,51600,32
|
|
20240521,102000,909187200,51600,51600,51700,51600,92
|
|
20240521,101900,904439900,51600,51600,51600,51600,0
|
|
20240521,101800,904439900,51600,51700,51700,51600,18
|
|
20240521,101700,903511000,51700,51600,51700,51600,15
|
|
20240521,101600,902735600,51600,51600,51700,51600,21
|
|
20240521,101500,901651900,51600,51600,51600,51600,27
|
|
20240521,101400,900258700,51600,51600,51600,51600,14
|
|
20240521,101300,899536300,51700,51700,51700,51700,33
|
|
20240521,101200,897830200,51700,51600,51700,51600,362
|
|
20240521,101100,879135400,51500,51500,51500,51400,229
|
|
20240521,101000,867349800,51400,51400,51400,51400,9
|
|
20240521,100900,866887200,51400,51400,51400,51400,206
|
|
20240521,100800,856298800,51400,51400,51600,51400,59
|
|
20240521,100700,853262500,51400,51300,51400,51300,28
|
|
20240521,100600,851825500,51400,51300,51500,51100,731
|
|
20240521,100500,814336300,51400,51200,51400,51200,398
|
|
20240521,100400,793904700,51200,51400,51400,51200,383
|
|
20240521,100300,774273200,51400,51400,51400,51400,7
|
|
20240521,100200,773913400,51400,51400,51400,51400,43
|
|
20240521,100100,771703200,51400,51400,51400,51400,61
|
|
20240521,100000,768567800,51400,51400,51700,51400,193
|
|
20240521,095900,758647000,51400,51400,51500,51400,91
|
|
20240521,095800,753963400,51500,51500,51500,51400,42
|
|
20240521,095700,751803500,51500,51500,51500,51400,78
|
|
20240521,095600,747788600,51500,51700,51700,51500,33
|
|
20240521,095500,746086100,51700,51400,51700,51400,683
|
|
20240521,095400,710941900,51400,51600,51600,51400,210
|
|
20240521,095300,700125400,51500,51700,51700,51500,170
|
|
20240521,095200,691359200,51700,51700,51900,51500,969
|
|
20240521,095100,641332700,51700,51800,51800,51700,186
|
|
20240521,095000,631714600,51800,52000,52000,51800,206
|
|
20240521,094900,621035700,52000,52300,52300,51900,94
|
|
20240521,094800,616128600,52300,52300,52300,52300,4
|
|
20240521,094700,615919400,52300,52000,52300,51900,317
|
|
20240521,094600,599438100,52000,52000,52300,51900,437
|
|
20240521,094500,576733300,52000,52200,52300,52000,708
|
|
20240521,094400,539895300,52200,52200,52300,52200,235
|
|
20240521,094300,527628200,52200,52300,52300,52200,106
|
|
20240521,094200,522092100,52300,52300,52300,52300,144
|
|
20240521,094100,514560900,52300,52300,52300,52300,204
|
|
20240521,094000,503891700,52200,52300,52300,52200,216
|
|
20240521,093900,492615300,52300,52300,52300,52200,97
|
|
20240521,093800,487543200,52300,52400,52400,52300,65
|
|
20240521,093700,484143000,52400,52400,52400,52300,106
|
|
20240521,093600,478597500,52400,52300,52400,52300,174
|
|
20240521,093500,469485300,52300,52300,52300,52300,78
|
|
20240521,093400,465405900,52300,52400,52400,52300,69
|
|
20240521,093300,461791500,52400,52500,52500,52400,93
|
|
20240521,093200,456915200,52500,52500,52500,52500,1
|
|
20240521,093100,456862700,52400,52400,52400,52400,126
|
|
20240521,093000,450260300,52400,52500,52500,52400,82
|
|
20240521,092900,445956900,52400,52500,52500,52400,52
|
|
20240521,092800,443228800,52500,52500,52500,52500,107
|
|
20240521,092700,437611300,52500,52600,52600,52500,388
|
|
20240521,092600,417240300,52600,52600,52600,52600,139
|
|
20240521,092500,409928900,52600,52600,52600,52600,132
|
|
20240521,092400,402985700,52700,52700,52700,52700,83
|
|
20240521,092300,398611600,52700,52800,52800,52700,19
|
|
20240521,092200,397609600,52700,52900,52900,52700,727
|
|
20240521,092100,359250800,53000,52900,53000,52900,168
|
|
20240521,092000,350363500,52900,52900,52900,52900,419
|
|
20240521,091900,328198400,53000,52900,53000,52900,144
|
|
20240521,091800,320580600,52900,52900,52900,52800,130
|
|
20240521,091700,313708600,52900,52800,52900,52800,100
|
|
20240521,091600,308419500,52800,52900,52900,52800,303
|
|
20240521,091500,292408800,52800,52800,52800,52700,51
|
|
20240521,091400,289716100,52800,52800,52800,52800,123
|
|
20240521,091300,283221700,52800,52800,52900,52800,211
|
|
20240521,091200,272071200,52800,52600,52800,52600,218
|
|
20240521,091100,260574600,52500,52600,52600,52500,256
|
|
20240521,091000,247131100,52600,52600,52600,52500,146
|
|
20240521,090900,239455700,52500,52600,52600,52500,71
|
|
20240521,090800,235727200,52500,52600,52600,52500,298
|
|
20240521,090700,220074800,52600,52600,52700,52600,87
|
|
20240521,090600,215498400,52600,52800,52800,52600,351
|
|
20240521,090500,197021200,52800,53000,53000,52800,107
|
|
20240521,090400,191367200,53000,53100,53100,53000,147
|
|
20240521,090300,183568100,53000,53100,53200,53000,321
|
|
20240521,090200,166523200,52900,53100,53200,52800,231
|
|
20240521,090100,154270400,53200,53200,53200,52800,383
|
|
20240521,090000,133961800,53200,53300,53400,52800,2515
|