576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183300,26642697500,137800,137800,137800,137800,5404
|
|
20240522,183200,26642697500,137800,137800,137800,137800,0
|
|
20240522,183100,26642697500,137800,137800,137800,137800,0
|
|
20240522,183000,26642697500,137800,137800,137800,137800,0
|
|
20240522,182900,26642697500,137800,137800,137800,137800,0
|
|
20240522,182800,26642697500,137800,137800,137800,137800,0
|
|
20240522,182700,26642697500,137800,137800,137800,137800,0
|
|
20240522,182600,26642697500,137800,137800,137800,137800,0
|
|
20240522,182500,26642697500,137800,137800,137800,137800,0
|
|
20240522,182400,26642697500,137800,137800,137800,137800,0
|
|
20240522,182300,26642697500,137800,137800,137800,137800,0
|
|
20240522,182200,26642697500,137800,137800,137800,137800,0
|
|
20240522,182100,26642697500,137800,137800,137800,137800,0
|
|
20240522,182000,26642697500,137800,137800,137800,137800,0
|
|
20240522,181900,26642697500,137800,137800,137800,137800,0
|
|
20240522,181800,26642697500,137800,137800,137800,137800,0
|
|
20240522,181700,26642697500,137800,137800,137800,137800,0
|
|
20240522,181600,26642697500,137800,137800,137800,137800,0
|
|
20240522,181500,26642697500,137800,137800,137800,137800,0
|
|
20240522,181400,26642697500,137800,137800,137800,137800,0
|
|
20240522,181300,26642697500,137800,137800,137800,137800,0
|
|
20240522,181200,26642697500,137800,137800,137800,137800,0
|
|
20240522,181100,26642697500,137800,137800,137800,137800,0
|
|
20240522,181000,26642697500,137800,137800,137800,137800,0
|
|
20240522,180900,26642697500,137800,137800,137800,137800,0
|
|
20240522,180800,26642697500,137800,137800,137800,137800,0
|
|
20240522,180700,26642697500,137800,137800,137800,137800,0
|
|
20240522,180600,26642697500,137800,137800,137800,137800,0
|
|
20240522,180500,26642697500,137800,137800,137800,137800,0
|
|
20240522,180400,26642697500,137800,137800,137800,137800,0
|
|
20240522,180300,26642697500,137800,137800,137800,137800,5404
|
|
20240522,180200,26642697500,137800,137800,137800,137800,0
|
|
20240522,180100,26642697500,137800,137800,137800,137800,0
|
|
20240522,180000,26642697500,137800,137800,137800,137800,0
|
|
20240522,175900,26642697500,137800,137800,137800,137800,0
|
|
20240522,175800,26642697500,137800,137800,137800,137800,0
|
|
20240522,175700,26642697500,137800,137800,137800,137800,0
|
|
20240522,175600,26642697500,137800,137800,137800,137800,0
|
|
20240522,175500,26642697500,137800,137800,137800,137800,0
|
|
20240522,175400,26642697500,137800,137800,137800,137800,0
|
|
20240522,175300,26642697500,137800,137800,137800,137800,0
|
|
20240522,175200,26642697500,137800,137800,137800,137800,0
|
|
20240522,175100,26642697500,137800,137800,137800,137800,0
|
|
20240522,175000,26642697500,137800,137800,137800,137800,0
|
|
20240522,174900,26642697500,137800,137800,137800,137800,0
|
|
20240522,174800,26642697500,137800,137800,137800,137800,0
|
|
20240522,174700,26642697500,137800,137800,137800,137800,0
|
|
20240522,174600,26642697500,137800,137800,137800,137800,0
|
|
20240522,174500,26642697500,137800,137800,137800,137800,0
|
|
20240522,174400,26642697500,137800,137800,137800,137800,0
|
|
20240522,174300,26642697500,137800,137800,137800,137800,0
|
|
20240522,174200,26642697500,137800,137800,137800,137800,0
|
|
20240522,174100,26642697500,137800,137800,137800,137800,0
|
|
20240522,174000,26642697500,137800,137800,137800,137800,0
|
|
20240522,173900,26642697500,137800,137800,137800,137800,0
|
|
20240522,173800,26642697500,137800,137800,137800,137800,0
|
|
20240522,173700,26642697500,137800,137800,137800,137800,0
|
|
20240522,173600,26642697500,137800,137800,137800,137800,0
|
|
20240522,173500,26642697500,137800,137800,137800,137800,0
|
|
20240522,173400,26642697500,137800,137800,137800,137800,0
|
|
20240522,173300,26642697500,137800,137800,137800,137800,5404
|
|
20240522,173200,26642697500,137800,137800,137800,137800,0
|
|
20240522,173100,26642697500,137800,137800,137800,137800,0
|
|
20240522,173000,26642697500,137800,137800,137800,137800,0
|
|
20240522,172900,26642697500,137800,137800,137800,137800,0
|
|
20240522,172800,26642697500,137800,137800,137800,137800,0
|
|
20240522,172700,26642697500,137800,137800,137800,137800,0
|
|
20240522,172600,26642697500,137800,137800,137800,137800,0
|
|
20240522,172500,26642697500,137800,137800,137800,137800,0
|
|
20240522,172400,26642697500,137800,137800,137800,137800,0
|
|
20240522,172300,26642697500,137800,137800,137800,137800,0
|
|
20240522,172200,26642697500,137800,137800,137800,137800,0
|
|
20240522,172100,26642697500,137800,137800,137800,137800,0
|
|
20240522,172000,26642697500,137800,137800,137800,137800,0
|
|
20240522,171900,26642697500,137800,137800,137800,137800,0
|
|
20240522,171800,26642697500,137800,137800,137800,137800,0
|
|
20240522,171700,26642697500,137800,137800,137800,137800,0
|
|
20240522,171600,26642697500,137800,137800,137800,137800,0
|
|
20240522,171500,26642697500,137800,137800,137800,137800,0
|
|
20240522,171400,26642697500,137800,137800,137800,137800,0
|
|
20240522,171300,26642697500,137800,137800,137800,137800,0
|
|
20240522,171200,26642697500,137800,137800,137800,137800,0
|
|
20240522,171100,26642697500,137800,137800,137800,137800,0
|
|
20240522,171000,26642697500,137800,137800,137800,137800,0
|
|
20240522,170900,26642697500,137800,137800,137800,137800,0
|
|
20240522,170800,26642697500,137800,137800,137800,137800,0
|
|
20240522,170700,26642697500,137800,137800,137800,137800,0
|
|
20240522,170600,26642697500,137800,137800,137800,137800,0
|
|
20240522,170500,26642697500,137800,137800,137800,137800,0
|
|
20240522,170400,26642697500,137800,137800,137800,137800,0
|
|
20240522,170300,26642697500,137800,137800,137800,137800,5404
|
|
20240522,170200,26642697500,137800,137800,137800,137800,0
|
|
20240522,170100,26642697500,137800,137800,137800,137800,0
|
|
20240522,170000,26642697500,137800,137800,137800,137800,0
|
|
20240522,165900,26642697500,137800,137800,137800,137800,0
|
|
20240522,165800,26642697500,137800,137800,137800,137800,0
|
|
20240522,165700,26642697500,137800,137800,137800,137800,0
|
|
20240522,165600,26642697500,137800,137800,137800,137800,0
|
|
20240522,165500,26642697500,137800,137800,137800,137800,0
|
|
20240522,165400,26642697500,137800,137800,137800,137800,0
|
|
20240522,165300,26642697500,137800,137800,137800,137800,0
|
|
20240522,165200,26642697500,137800,137800,137800,137800,0
|
|
20240522,165100,26642697500,137800,137800,137800,137800,0
|
|
20240522,165000,26642697500,137800,137800,137800,137800,0
|
|
20240522,164900,26642697500,137800,137800,137800,137800,0
|
|
20240522,164800,26642697500,137800,137800,137800,137800,0
|
|
20240522,164700,26642697500,137800,137800,137800,137800,0
|
|
20240522,164600,26642697500,137800,137800,137800,137800,0
|
|
20240522,164500,26642697500,137800,137800,137800,137800,0
|
|
20240522,164400,26642697500,137800,137800,137800,137800,0
|
|
20240522,164300,26642697500,137800,137800,137800,137800,0
|
|
20240522,164200,26642697500,137800,137800,137800,137800,0
|
|
20240522,164100,26642697500,137800,137800,137800,137800,0
|
|
20240522,164000,26642697500,137800,137800,137800,137800,0
|
|
20240522,163900,26642697500,137800,137800,137800,137800,0
|
|
20240522,163800,26642697500,137800,137800,137800,137800,0
|
|
20240522,163700,26642697500,137800,137800,137800,137800,0
|
|
20240522,163600,26642697500,137800,137800,137800,137800,0
|
|
20240522,163500,26642697500,137800,137800,137800,137800,0
|
|
20240522,163400,26642697500,137800,137800,137800,137800,0
|
|
20240522,163300,26642697500,137800,137800,137800,137800,5404
|
|
20240522,163200,26642697500,137800,137800,137800,137800,0
|
|
20240522,163100,26642697500,137800,137800,137800,137800,0
|
|
20240522,163000,26642697500,137800,137800,137800,137800,0
|
|
20240522,162900,26642697500,137800,137800,137800,137800,0
|
|
20240522,162800,26642697500,137800,137800,137800,137800,0
|
|
20240522,162700,26642697500,137800,137800,137800,137800,0
|
|
20240522,162600,26642697500,137800,137800,137800,137800,0
|
|
20240522,162500,26642697500,137800,137800,137800,137800,0
|
|
20240522,162400,26642697500,137800,137800,137800,137800,0
|
|
20240522,162300,26642697500,137800,137800,137800,137800,0
|
|
20240522,162200,26642697500,137800,137800,137800,137800,0
|
|
20240522,162100,26642697500,137800,137800,137800,137800,0
|
|
20240522,162000,26642697500,137800,137800,137800,137800,0
|
|
20240522,161900,26642697500,137800,137800,137800,137800,0
|
|
20240522,161800,26642697500,137800,137800,137800,137800,0
|
|
20240522,161700,26642697500,137800,137800,137800,137800,0
|
|
20240522,161600,26642697500,137800,137800,137800,137800,0
|
|
20240522,161500,26642697500,137800,137800,137800,137800,0
|
|
20240522,161400,26642697500,137800,137800,137800,137800,0
|
|
20240522,161300,26642697500,137800,137800,137800,137800,0
|
|
20240522,161200,26642697500,137800,137800,137800,137800,0
|
|
20240522,161100,26642697500,137800,137800,137800,137800,0
|
|
20240522,161000,26642697500,137800,137800,137800,137800,0
|
|
20240522,160900,26642697500,137800,137800,137800,137800,0
|
|
20240522,160800,26642697500,137800,137800,137800,137800,0
|
|
20240522,160700,26642697500,137800,137800,137800,137800,0
|
|
20240522,160600,26642697500,137800,137800,137800,137800,0
|
|
20240522,160500,26642697500,137800,137800,137800,137800,0
|
|
20240522,160400,26642697500,137800,137800,137800,137800,0
|
|
20240522,160300,26642697500,137800,137800,137800,137800,5404
|
|
20240522,160200,26642697500,137800,137800,137800,137800,0
|
|
20240522,160100,26642697500,137800,137800,137800,137800,0
|
|
20240522,160000,26642697500,137800,137800,137800,137800,0
|
|
20240522,155900,26642697500,137800,137800,137800,137800,0
|
|
20240522,155800,26642697500,137800,137800,137800,137800,0
|
|
20240522,155700,26642697500,137800,137800,137800,137800,0
|
|
20240522,155600,26642697500,137800,137800,137800,137800,0
|
|
20240522,155500,26642697500,137800,137800,137800,137800,0
|
|
20240522,155400,26642697500,137800,137800,137800,137800,0
|
|
20240522,155300,26642697500,137800,137800,137800,137800,0
|
|
20240522,155200,26642697500,137800,137800,137800,137800,0
|
|
20240522,155100,26642697500,137800,137800,137800,137800,0
|
|
20240522,155000,26642697500,137800,137800,137800,137800,0
|
|
20240522,154900,26642697500,137800,137800,137800,137800,0
|
|
20240522,154800,26642697500,137800,137800,137800,137800,0
|
|
20240522,154700,26642697500,137800,137800,137800,137800,0
|
|
20240522,154600,26642697500,137800,137800,137800,137800,0
|
|
20240522,154500,26642697500,137800,137800,137800,137800,0
|
|
20240522,154400,26642697500,137800,137800,137800,137800,0
|
|
20240522,154300,26642697500,137800,137800,137800,137800,0
|
|
20240522,154200,26642697500,137800,137800,137800,137800,0
|
|
20240522,154100,26642697500,137800,137800,137800,137800,0
|
|
20240522,154000,26642697500,137800,137800,137800,137800,0
|
|
20240522,153900,26642697500,137800,137800,137800,137800,0
|
|
20240522,153800,26642697500,137800,137800,137800,137800,0
|
|
20240522,153700,26642697500,137800,137800,137800,137800,0
|
|
20240522,153600,26642697500,137800,137800,137800,137800,0
|
|
20240522,153500,26642697500,137800,137800,137800,137800,0
|
|
20240522,153400,26642697500,137800,137800,137800,137800,0
|
|
20240522,153300,26642697500,137800,137800,137800,137800,5404
|
|
20240522,153200,26642697500,137800,137800,137800,137800,0
|
|
20240522,153100,26642697500,137800,137800,137800,137800,0
|
|
20240522,153000,26642697500,137800,137800,137800,137800,5404
|
|
20240522,152900,25898026300,137700,137700,137700,137700,0
|
|
20240522,152800,25898026300,137700,137700,137700,137700,0
|
|
20240522,152700,25898026300,137700,137700,137700,137700,0
|
|
20240522,152600,25898026300,137700,137700,137700,137700,0
|
|
20240522,152500,25898026300,137700,137700,137700,137700,0
|
|
20240522,152400,25898026300,137700,137700,137700,137700,0
|
|
20240522,152300,25898026300,137700,137700,137700,137700,0
|
|
20240522,152200,25898026300,137700,137700,137700,137700,0
|
|
20240522,152100,25898026300,137700,137700,137700,137700,0
|
|
20240522,152000,25898026300,137700,137700,137700,137700,0
|
|
20240522,151900,25898026300,137700,138200,138200,137700,1457
|
|
20240522,151800,25696999600,138200,138200,138200,138100,114
|
|
20240522,151700,25681247400,138200,138200,138200,138000,760
|
|
20240522,151600,25576287700,138200,138100,138200,138100,332
|
|
20240522,151500,25530425000,138200,138200,138200,138100,163
|
|
20240522,151400,25507907400,138200,138100,138200,138100,256
|
|
20240522,151300,25472538600,138100,138100,138100,138000,247
|
|
20240522,151200,25438432600,138100,138100,138100,138000,310
|
|
20240522,151100,25395628800,138100,138100,138100,138000,333
|
|
20240522,151000,25349647600,138000,138100,138100,138000,223
|
|
20240522,150900,25318859300,138100,138100,138100,138000,292
|
|
20240522,150800,25278553000,138000,138000,138100,138000,286
|
|
20240522,150700,25239066600,138000,138100,138200,138000,394
|
|
20240522,150600,25184663600,138000,138100,138100,138000,348
|
|
20240522,150500,25136618000,138100,138100,138100,138000,260
|
|
20240522,150400,25100727800,138100,138000,138200,137900,379
|
|
20240522,150300,25048422900,137900,138000,138100,137900,657
|
|
20240522,150200,24957752000,138100,138200,138200,138000,700
|
|
20240522,150100,24861087100,138200,138200,138200,138100,227
|
|
20240522,150000,24829730400,138200,138100,138200,138100,321
|
|
20240522,145900,24785381500,138100,138000,138200,138000,376
|
|
20240522,145800,24733454300,138100,138000,138100,138000,194
|
|
20240522,145700,24706673400,138100,138000,138100,137900,455
|
|
20240522,145600,24643887800,138000,138000,138000,137900,161
|
|
20240522,145500,24621678600,138000,137800,138000,137700,332
|
|
20240522,145400,24575934000,137700,137700,137800,137600,309
|
|
20240522,145300,24533369300,137700,137600,137800,137600,430
|
|
20240522,145200,24474153500,137700,137600,137700,137600,263
|
|
20240522,145100,24437947700,137600,137700,137700,137600,309
|
|
20240522,145000,24395420400,137800,137900,137900,137600,328
|
|
20240522,144900,24350239500,137900,138100,138100,137800,314
|
|
20240522,144800,24306944800,138000,138200,138200,138000,666
|
|
20240522,144700,24214977900,138200,138200,138200,138100,347
|
|
20240522,144600,24167035000,138100,138000,138200,138000,307
|
|
20240522,144500,24124646700,138100,138100,138100,138000,351
|
|
20240522,144400,24076180800,138000,138100,138100,137800,469
|
|
20240522,144300,24011494800,138000,138000,138100,137900,305
|
|
20240522,144200,23969409000,138000,137900,138000,137800,300
|
|
20240522,144100,23928043600,137900,138000,138000,137800,151
|
|
20240522,144000,23907220200,137900,138000,138100,137700,174
|
|
20240522,143900,23883215400,138000,138100,138100,137700,367
|
|
20240522,143800,23832619800,138100,138000,138100,137500,1508
|
|
20240522,143700,23624917200,138000,138200,138200,138000,133
|
|
20240522,143600,23606557200,138000,138200,138200,138000,184
|
|
20240522,143500,23581141500,138200,138000,138300,138000,356
|
|
20240522,143400,23531963100,138000,137800,138100,137700,450
|
|
20240522,143300,23469925900,137700,137800,137800,137700,218
|
|
20240522,143200,23439900500,137700,137600,137800,137500,635
|
|
20240522,143100,23352472200,137600,137600,137600,137500,318
|
|
20240522,143000,23308722900,137600,137600,137600,137500,401
|
|
20240522,142900,23253578300,137500,137700,137700,137500,315
|
|
20240522,142800,23210239900,137700,137600,137700,137600,216
|
|
20240522,142700,23180510600,137700,137600,137700,137600,117
|
|
20240522,142600,23164406100,137700,137700,137700,137600,220
|
|
20240522,142500,23134125400,137700,137500,137700,137500,734
|
|
20240522,142400,23033126100,137600,137500,137600,137500,359
|
|
20240522,142300,22983754600,137600,137500,137600,137500,590
|
|
20240522,142200,22902621100,137500,137600,137600,137500,157
|
|
20240522,142100,22881024800,137600,137600,137600,137500,158
|
|
20240522,142000,22859290300,137500,137500,137600,137500,181
|
|
20240522,141900,22834395400,137500,137500,137600,137500,159
|
|
20240522,141800,22812523700,137600,137600,137700,137500,299
|
|
20240522,141700,22771382400,137600,137800,137800,137600,207
|
|
20240522,141600,22742881900,137700,137600,137700,137600,387
|
|
20240522,141500,22689599900,137600,137700,137900,137600,620
|
|
20240522,141400,22604216800,137800,137800,137800,137700,117
|
|
20240522,141300,22588096200,137800,137700,137800,137700,145
|
|
20240522,141200,22568123200,137700,137900,137900,137700,173
|
|
20240522,141100,22544280500,137800,137800,137900,137800,132
|
|
20240522,141000,22526086600,137900,137800,137900,137800,103
|
|
20240522,140900,22511888400,137900,137700,137900,137700,259
|
|
20240522,140800,22476211800,137700,137800,137900,137700,322
|
|
20240522,140700,22431848500,137800,137700,137800,137700,349
|
|
20240522,140600,22383774600,137700,137800,137800,137700,150
|
|
20240522,140500,22363109100,137700,138000,138000,137700,895
|
|
20240522,140400,22239662200,138000,138100,138100,138000,151
|
|
20240522,140300,22218818300,138000,137900,138100,137900,273
|
|
20240522,140200,22181148900,137900,138000,138000,137900,92
|
|
20240522,140100,22168457200,137900,138000,138100,137900,535
|
|
20240522,140000,22094640800,138100,138200,138200,138000,281
|
|
20240522,135900,22055820900,138300,138100,138300,138000,560
|
|
20240522,135800,21978462400,138100,138100,138100,137900,940
|
|
20240522,135700,21848759500,138100,138100,138100,138000,175
|
|
20240522,135600,21824601900,138000,138000,138100,138000,92
|
|
20240522,135500,21811900000,138100,138000,138100,137900,168
|
|
20240522,135400,21788718400,137900,137900,138000,137900,251
|
|
20240522,135300,21754084300,138000,137900,138000,137900,119
|
|
20240522,135200,21737666600,138000,137900,138000,137900,200
|
|
20240522,135100,21710073600,137900,137900,138000,137800,214
|
|
20240522,135000,21680552200,137900,138100,138100,137800,1037
|
|
20240522,134900,21537460200,138100,138200,138200,138000,305
|
|
20240522,134800,21495342400,138100,138000,138200,137900,239
|
|
20240522,134700,21462358200,138000,138100,138100,137900,248
|
|
20240522,134600,21428129300,138200,138000,138200,137900,218
|
|
20240522,134500,21398024200,138000,138100,138100,137800,614
|
|
20240522,134400,21313310100,138100,138000,138200,138000,274
|
|
20240522,134300,21275477600,138100,137900,138100,137700,957
|
|
20240522,134200,21143460100,137900,138000,138000,137900,192
|
|
20240522,134100,21116968200,138000,138000,138000,137900,277
|
|
20240522,134000,21078759900,138000,137900,138000,137900,259
|
|
20240522,133900,21043022100,138000,137900,138000,137900,85
|
|
20240522,133800,21031295800,138000,138100,138100,137900,860
|
|
20240522,133700,20912617200,138100,138000,138100,138000,263
|
|
20240522,133600,20876310300,138000,138100,138100,138000,374
|
|
20240522,133500,20824678400,138000,138000,138100,138000,226
|
|
20240522,133400,20793480400,138100,138400,138400,138000,668
|
|
20240522,133300,20701173800,138400,138300,138400,138300,102
|
|
20240522,133200,20687059500,138300,138900,138900,138300,527
|
|
20240522,133100,20614004100,138900,139400,139500,138900,1430
|
|
20240522,133000,20415100600,139500,139600,139700,139400,595
|
|
20240522,132900,20332092900,139700,139600,139700,139500,210
|
|
20240522,132800,20302761100,139600,139800,139900,139500,539
|
|
20240522,132700,20227467800,139800,139700,139800,139500,534
|
|
20240522,132600,20152886000,139700,139600,139700,139500,147
|
|
20240522,132500,20132365400,139600,139700,139700,139500,234
|
|
20240522,132400,20099699000,139600,139600,139700,139500,302
|
|
20240522,132300,20057528200,139600,139500,139600,139500,198
|
|
20240522,132200,20029892000,139500,139500,139600,139400,565
|
|
20240522,132100,19951079400,139600,139600,139600,139500,219
|
|
20240522,132000,19920511600,139500,139400,139600,139300,235
|
|
20240522,131900,19887752000,139400,139500,139500,139400,290
|
|
20240522,131800,19847309500,139500,139400,139500,139300,205
|
|
20240522,131700,19818720700,139400,139500,139600,139400,259
|
|
20240522,131600,19782593600,139400,139400,139600,139200,471
|
|
20240522,131500,19716921000,139500,139600,139600,139200,754
|
|
20240522,131400,19611797400,139700,139700,139800,139600,329
|
|
20240522,131300,19565849300,139700,139700,139800,139600,296
|
|
20240522,131200,19524500600,139700,140100,140100,139700,472
|
|
20240522,131100,19458517600,140100,139500,140100,139500,1085
|
|
20240522,131000,19306827100,139400,139400,139600,139400,210
|
|
20240522,130900,19277533500,139400,139500,139600,139300,285
|
|
20240522,130800,19237788600,139500,139300,139600,139300,1040
|
|
20240522,130700,19092722800,139300,138800,139500,138800,2014
|
|
20240522,130600,18812710900,138800,138600,138800,138500,242
|
|
20240522,130500,18779150300,138600,138600,138800,138400,366
|
|
20240522,130400,18728424000,138600,138400,138700,138400,443
|
|
20240522,130300,18667056300,138500,138400,138500,138300,141
|
|
20240522,130200,18647532800,138400,138300,138500,138200,347
|
|
20240522,130100,18599508500,138300,138300,138400,138300,127
|
|
20240522,130000,18581936700,138200,138100,138400,138100,288
|
|
20240522,125900,18542106800,138300,138300,138300,138100,169
|
|
20240522,125800,18518744300,138300,138100,138300,138100,270
|
|
20240522,125700,18481430600,138100,138300,138300,138100,126
|
|
20240522,125600,18464018200,138200,138100,138300,138000,552
|
|
20240522,125500,18387736200,138100,138000,138100,138000,394
|
|
20240522,125400,18333327700,138100,138000,138100,138000,96
|
|
20240522,125300,18320072300,138000,138100,138200,138000,146
|
|
20240522,125200,18299914600,138200,138100,138200,138100,258
|
|
20240522,125100,18264274500,138200,138200,138200,138100,164
|
|
20240522,125000,18241616400,138100,138100,138200,138100,169
|
|
20240522,124900,18218273100,138200,138100,138200,138100,59
|
|
20240522,124800,18210120500,138100,138100,138200,138100,337
|
|
20240522,124700,18163563600,138100,138200,138200,138100,102
|
|
20240522,124600,18149472200,138100,138100,138200,138100,111
|
|
20240522,124500,18134135800,138100,138200,138300,138100,293
|
|
20240522,124400,18093658100,138200,138400,138400,138100,324
|
|
20240522,124300,18048879800,138400,138300,138400,138300,156
|
|
20240522,124200,18027300500,138300,138400,138400,138300,70
|
|
20240522,124100,18017615900,138400,138500,138500,138200,238
|
|
20240522,124000,17984688000,138500,138500,138600,138400,124
|
|
20240522,123900,17967514300,138600,138100,138600,138100,513
|
|
20240522,123800,17896532200,138100,138200,138200,138100,120
|
|
20240522,123700,17879955600,138100,138200,138200,138100,183
|
|
20240522,123600,17854673200,138100,138100,138100,138000,189
|
|
20240522,123500,17828576300,138100,138100,138200,138100,129
|
|
20240522,123400,17810757100,138100,138100,138200,138100,278
|
|
20240522,123300,17772361400,138000,138100,138100,138000,108
|
|
20240522,123200,17757454500,138000,138000,138100,137900,247
|
|
20240522,123100,17723367800,138000,138000,138100,138000,279
|
|
20240522,123000,17684862700,138000,138100,138100,138000,93
|
|
20240522,122900,17672023300,138100,138100,138100,138000,172
|
|
20240522,122800,17648273500,138000,138000,138100,137900,170
|
|
20240522,122700,17624813100,138000,138000,138000,137900,136
|
|
20240522,122600,17606050200,138000,138100,138100,137900,110
|
|
20240522,122500,17590872500,138100,137800,138100,137800,282
|
|
20240522,122400,17551971800,137900,137900,138000,137800,137
|
|
20240522,122300,17533078100,138200,138000,138300,137800,863
|
|
20240522,122200,17413968500,138100,138100,138200,138000,326
|
|
20240522,122100,17368962200,138200,138100,138200,138000,247
|
|
20240522,122000,17334859100,138200,138200,138300,138000,510
|
|
20240522,121900,17264409700,138300,138300,138400,138200,225
|
|
20240522,121800,17233293100,138400,138400,138400,138300,235
|
|
20240522,121700,17200787500,138300,138500,138500,138300,308
|
|
20240522,121600,17158156900,138400,138600,138600,138400,916
|
|
20240522,121500,17031292500,138600,138600,138700,138600,127
|
|
20240522,121400,17013683800,138600,138600,138700,138600,170
|
|
20240522,121300,16990108000,138700,138600,138700,138600,127
|
|
20240522,121200,16972500300,138600,138800,138800,138600,77
|
|
20240522,121100,16961823100,138700,138700,138800,138700,104
|
|
20240522,121000,16947394100,138800,138600,138800,138500,377
|
|
20240522,120900,16895113600,138600,138800,138900,138600,138
|
|
20240522,120800,16875973300,138800,138800,138900,138600,143
|
|
20240522,120700,16856122400,138800,138500,138900,138500,356
|
|
20240522,120600,16806750400,138600,138600,138700,138500,203
|
|
20240522,120500,16778615500,138600,138700,138700,138600,103
|
|
20240522,120400,16764334700,138600,138700,138800,138600,121
|
|
20240522,120300,16747553100,138700,138800,138800,138700,106
|
|
20240522,120200,16732842900,138700,138900,139000,138600,245
|
|
20240522,120100,16698850900,139000,139000,139000,138800,341
|
|
20240522,120000,16651472500,138900,138600,139000,138500,467
|
|
20240522,115900,16586663700,138600,138600,138600,138500,258
|
|
20240522,115800,16550909000,138500,138400,138600,138400,292
|
|
20240522,115700,16510467900,138500,138500,138500,138400,155
|
|
20240522,115600,16489005000,138500,138500,138500,138400,235
|
|
20240522,115500,16456471400,138500,138400,138500,138400,97
|
|
20240522,115400,16443044700,138400,138400,138500,138400,153
|
|
20240522,115300,16421864900,138500,138400,138500,138300,198
|
|
20240522,115200,16394461900,138300,138500,138500,138300,163
|
|
20240522,115100,16371911600,138600,138200,138600,138200,426
|
|
20240522,115000,16312962700,138200,138200,138300,138200,110
|
|
20240522,114900,16297758000,138200,138400,138400,138200,166
|
|
20240522,114800,16274797400,138300,138300,138400,138300,113
|
|
20240522,114700,16259166000,138300,138300,138400,138200,348
|
|
20240522,114600,16211025700,138400,138400,138400,138200,99
|
|
20240522,114500,16197333600,138300,138200,138400,138200,292
|
|
20240522,114400,16156956600,138300,138300,138400,138300,89
|
|
20240522,114300,16144644900,138300,138300,138400,138300,151
|
|
20240522,114200,16123757400,138300,138400,138400,138300,180
|
|
20240522,114100,16098856500,138400,138600,138700,138300,588
|
|
20240522,114000,16017411100,138600,138600,138700,138600,115
|
|
20240522,113900,16001466100,138700,138700,138800,138600,135
|
|
20240522,113800,15982745200,138700,138700,138800,138700,234
|
|
20240522,113700,15950276800,138800,138800,138800,138700,270
|
|
20240522,113600,15912809800,138900,138800,138900,138800,79
|
|
20240522,113500,15901843300,138900,138800,139400,138700,378
|
|
20240522,113400,15849288400,138700,138900,139000,138700,240
|
|
20240522,113300,15815971200,139000,139300,139300,138900,270
|
|
20240522,113200,15778412200,139300,139100,139300,139000,342
|
|
20240522,113100,15730831000,139000,139000,139100,139000,88
|
|
20240522,113000,15718594000,139000,139000,139100,138900,240
|
|
20240522,112900,15685228600,139100,139100,139100,138900,192
|
|
20240522,112800,15658538200,139100,139100,139200,139000,167
|
|
20240522,112700,15635307400,139200,139400,139400,139200,334
|
|
20240522,112600,15588783900,139300,139200,139900,139100,286
|
|
20240522,112500,15548926800,139300,139100,139800,139000,307
|
|
20240522,112400,15506165700,139100,139200,139200,138900,574
|
|
20240522,112300,15426345000,139100,139200,139200,139100,196
|
|
20240522,112200,15399077200,139200,139200,139200,139100,218
|
|
20240522,112100,15368736400,139200,139100,139200,139100,166
|
|
20240522,112000,15345642800,139200,139400,139400,139100,144
|
|
20240522,111900,15325599500,139200,139400,139900,139100,583
|
|
20240522,111800,15244361700,139400,139600,139700,139400,339
|
|
20240522,111700,15197057300,139600,139600,139800,139600,360
|
|
20240522,111600,15146782700,139600,140200,140200,139600,1331
|
|
20240522,111500,14960555600,140100,140100,140300,140100,329
|
|
20240522,111400,14914452300,140100,140300,140300,140100,859
|
|
20240522,111300,14794002800,140300,140000,140300,140000,538
|
|
20240522,111200,14718588100,140000,139900,140100,139900,358
|
|
20240522,111100,14668469300,140000,139900,140000,139900,245
|
|
20240522,111000,14634187100,139900,140000,140000,139800,353
|
|
20240522,110900,14584804700,140000,140100,140200,139900,347
|
|
20240522,110800,14536202700,140100,140300,140400,140000,704
|
|
20240522,110700,14437520400,140400,140400,140400,140000,501
|
|
20240522,110600,14367237000,140300,140200,140400,140000,391
|
|
20240522,110500,14312428000,140200,140400,140400,140100,473
|
|
20240522,110400,14246077900,140400,140400,140400,140200,439
|
|
20240522,110300,14184463300,140400,139800,140400,139700,2550
|
|
20240522,110200,13827253600,139800,139700,139800,139600,321
|
|
20240522,110100,13782402500,139800,140200,140200,139700,576
|
|
20240522,110000,13701777200,140300,140200,140500,140200,1172
|
|
20240522,105900,13537315700,140200,140100,140200,139900,1354
|
|
20240522,105800,13347691900,140200,139500,140200,139400,3247
|
|
20240522,105700,12893571100,139500,139100,139600,139000,1062
|
|
20240522,105600,12745614100,139100,139100,139100,138900,255
|
|
20240522,105500,12710153800,139000,139100,139100,139000,281
|
|
20240522,105400,12671080400,139100,139500,139500,139000,1426
|
|
20240522,105300,12472416500,139500,139300,139500,139300,666
|
|
20240522,105200,12379557400,139500,139600,139600,139300,505
|
|
20240522,105100,12309144100,139500,139400,139600,139300,3261
|
|
20240522,105000,11854379800,139300,139400,139500,139200,1353
|
|
20240522,104900,11665750300,139400,139400,139400,139200,819
|
|
20240522,104800,11551661400,139400,138800,139400,138700,1779
|
|
20240522,104700,11304514400,138800,138700,138800,138600,371
|
|
20240522,104600,11253059800,138600,138400,138700,138300,398
|
|
20240522,104500,11197948900,138500,138400,138500,138300,298
|
|
20240522,104400,11156700700,138400,138400,138500,138300,316
|
|
20240522,104300,11112978400,138500,138600,138700,138400,284
|
|
20240522,104200,11073638500,138600,138800,138800,138500,409
|
|
20240522,104100,11016908000,138700,138700,138700,138400,467
|
|
20240522,104000,10952164200,138600,138500,138700,138500,434
|
|
20240522,103900,10892004200,138600,138600,138700,138300,493
|
|
20240522,103800,10823691400,138600,138300,138700,138300,580
|
|
20240522,103700,10743366600,138400,138200,138400,138100,375
|
|
20240522,103600,10691529000,138300,138300,138300,138100,193
|
|
20240522,103500,10664848600,138300,138300,138400,138200,432
|
|
20240522,103400,10605096700,138300,138100,138400,138000,648
|
|
20240522,103300,10515539200,138100,138200,138300,138000,630
|
|
20240522,103200,10428489600,138200,138100,138200,138000,466
|
|
20240522,103100,10364139500,138200,138100,138300,138000,603
|
|
20240522,103000,10280815300,138100,138100,138200,138000,407
|
|
20240522,102900,10224618000,138100,137600,138100,137500,2117
|
|
20240522,102800,9932896600,137600,137600,137700,137400,286
|
|
20240522,102700,9893564400,137600,137500,137700,137400,345
|
|
20240522,102600,9846114100,137600,137600,137800,137400,256
|
|
20240522,102500,9810894100,137500,137700,137800,137500,292
|
|
20240522,102400,9770679500,137600,137500,137600,137400,271
|
|
20240522,102300,9733415200,137500,137600,137700,137500,340
|
|
20240522,102200,9686633300,137600,137600,137600,137400,262
|
|
20240522,102100,9650600200,137500,137500,137600,137200,145
|
|
20240522,102000,9630664200,137500,137500,137800,137400,378
|
|
20240522,101900,9578635300,137500,137300,137700,137200,600
|
|
20240522,101800,9496159500,137300,137400,137500,137200,246
|
|
20240522,101700,9462366200,137400,137400,137400,137100,587
|
|
20240522,101600,9381831500,137400,137100,137400,137000,377
|
|
20240522,101500,9330099900,137000,137000,137100,136900,295
|
|
20240522,101400,9289676400,137000,137100,137100,136900,285
|
|
20240522,101300,9250618500,137100,137000,137100,136700,226
|
|
20240522,101200,9219669100,136900,137100,137200,136900,533
|
|
20240522,101100,9146643400,137100,136900,137200,136900,194
|
|
20240522,101000,9120053300,136900,136800,137100,136800,308
|
|
20240522,100900,9077872800,136800,136900,136900,136800,216
|
|
20240522,100800,9048308000,136800,136800,136900,136800,158
|
|
20240522,100700,9026682200,136800,137100,137100,136800,264
|
|
20240522,100600,8990517900,137100,137000,137100,137000,202
|
|
20240522,100500,8962830400,136900,136900,137400,136700,619
|
|
20240522,100400,8878011500,136900,136900,137000,136700,400
|
|
20240522,100300,8823239200,136900,136900,137000,136900,332
|
|
20240522,100200,8777779600,136900,136800,136900,136700,294
|
|
20240522,100100,8737546800,136800,137100,137100,136800,637
|
|
20240522,100000,8650306000,137100,137300,137300,137000,347
|
|
20240522,095900,8602713100,137200,137200,137300,137100,203
|
|
20240522,095800,8574860900,137100,137200,137200,137100,143
|
|
20240522,095700,8555247500,137200,137100,137200,137100,809
|
|
20240522,095600,8444288000,137100,137000,137200,137000,140
|
|
20240522,095500,8425090100,137000,137000,137300,136900,351
|
|
20240522,095400,8376967900,137000,137300,137400,136900,2062
|
|
20240522,095300,8094321100,137200,137400,137500,137200,290
|
|
20240522,095200,8054503100,137400,137600,137600,137400,230
|
|
20240522,095100,8022885400,137600,137400,137700,137400,487
|
|
20240522,095000,7955891200,137400,137600,137700,137400,233
|
|
20240522,094900,7923842100,137600,137500,137900,137400,892
|
|
20240522,094800,7801106200,137500,137500,137500,137200,443
|
|
20240522,094700,7740261400,137500,137600,137600,137400,676
|
|
20240522,094600,7647305600,137600,137500,137900,137500,254
|
|
20240522,094500,7612339400,137500,137700,138000,137500,1371
|
|
20240522,094400,7423422000,137700,137900,137900,137600,678
|
|
20240522,094300,7330025100,137900,137900,138100,137900,248
|
|
20240522,094200,7295810600,137900,138100,138100,137900,416
|
|
20240522,094100,7238409900,138000,138200,138300,138000,304
|
|
20240522,094000,7196419000,138100,138700,138700,138100,310
|
|
20240522,093900,7153497600,138600,138200,138700,138100,934
|
|
20240522,093800,7024195900,138200,138300,138300,138100,378
|
|
20240522,093700,6971945200,138300,138000,138300,137800,601
|
|
20240522,093600,6888962600,138000,137600,138200,137500,1008
|
|
20240522,093500,6750003600,137500,138100,138200,137500,1110
|
|
20240522,093400,6596948300,138200,138200,138500,138100,850
|
|
20240522,093300,6479522400,138500,138600,138900,138400,766
|
|
20240522,093200,6373396000,138600,138500,139100,138400,1387
|
|
20240522,093100,6181098200,138600,138600,138800,138300,710
|
|
20240522,093000,6082711500,138600,139600,139700,138300,2318
|
|
20240522,092900,5760091100,139600,139200,139600,139200,1824
|
|
20240522,092800,5505782600,139200,139400,139700,138900,1965
|
|
20240522,092700,5232231700,139400,139300,139600,139100,2692
|
|
20240522,092600,4857002700,139200,138500,139500,138400,3837
|
|
20240522,092500,4323402700,138700,138300,139000,138200,1478
|
|
20240522,092400,4118326100,138300,138200,138900,137900,2942
|
|
20240522,092300,3711442900,138200,136900,138300,136900,4800
|
|
20240522,092200,3050608000,136800,136400,136900,136400,952
|
|
20240522,092100,2920464000,136400,136100,136600,136100,717
|
|
20240522,092000,2822698200,136000,135800,136100,135700,969
|
|
20240522,091900,2690972800,135800,135800,135900,135500,343
|
|
20240522,091800,2644400500,135800,135200,135900,135200,642
|
|
20240522,091700,2557376100,135000,135300,135300,134800,215
|
|
20240522,091600,2528340600,135300,135200,135400,134700,273
|
|
20240522,091500,2491454900,135200,135000,135400,134800,291
|
|
20240522,091400,2452132700,135000,135200,135200,134900,571
|
|
20240522,091300,2375035000,135200,135300,135500,135100,152
|
|
20240522,091200,2354468200,135300,135700,135700,135100,1333
|
|
20240522,091100,2173985800,135700,135300,135800,135200,364
|
|
20240522,091000,2124668200,135300,135000,135500,134900,483
|
|
20240522,090900,2059414100,135000,134100,135000,134100,1494
|
|
20240522,090800,1858377100,134100,134100,134200,134100,254
|
|
20240522,090700,1824306500,134100,134100,134400,134000,1318
|
|
20240522,090600,1647520700,134100,135000,135000,134000,3628
|
|
20240522,090500,1159443500,135000,135000,135100,134900,324
|
|
20240522,090400,1115716800,135000,135100,135300,134900,437
|
|
20240522,090300,1056691500,135100,135200,135800,135000,735
|
|
20240522,090200,957341300,135600,135200,135800,135200,204
|
|
20240522,090100,929672900,135500,135400,136000,134700,2835
|
|
20240522,090000,546149900,135500,136000,136000,135200,1911
|