730 lines
43 KiB
CSV
730 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,210700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,210600,129399397800,130200,130200,130200,130200,0
|
|
20240517,210500,129399397800,130200,130200,130200,130200,0
|
|
20240517,210400,129399397800,130200,130200,130200,130200,0
|
|
20240517,210300,129399397800,130200,130200,130200,130200,0
|
|
20240517,210200,129399397800,130200,130200,130200,130200,0
|
|
20240517,210100,129399397800,130200,130200,130200,130200,0
|
|
20240517,210000,129399397800,130200,130200,130200,130200,0
|
|
20240517,205900,129399397800,130200,130200,130200,130200,0
|
|
20240517,205800,129399397800,130200,130200,130200,130200,0
|
|
20240517,205700,129399397800,130200,130200,130200,130200,0
|
|
20240517,205600,129399397800,130200,130200,130200,130200,0
|
|
20240517,205500,129399397800,130200,130200,130200,130200,0
|
|
20240517,205400,129399397800,130200,130200,130200,130200,0
|
|
20240517,205300,129399397800,130200,130200,130200,130200,0
|
|
20240517,205200,129399397800,130200,130200,130200,130200,0
|
|
20240517,205100,129399397800,130200,130200,130200,130200,0
|
|
20240517,205000,129399397800,130200,130200,130200,130200,0
|
|
20240517,204900,129399397800,130200,130200,130200,130200,0
|
|
20240517,204800,129399397800,130200,130200,130200,130200,0
|
|
20240517,204700,129399397800,130200,130200,130200,130200,0
|
|
20240517,204600,129399397800,130200,130200,130200,130200,0
|
|
20240517,204500,129399397800,130200,130200,130200,130200,0
|
|
20240517,204400,129399397800,130200,130200,130200,130200,0
|
|
20240517,204300,129399397800,130200,130200,130200,130200,0
|
|
20240517,204200,129399397800,130200,130200,130200,130200,0
|
|
20240517,204100,129399397800,130200,130200,130200,130200,0
|
|
20240517,204000,129399397800,130200,130200,130200,130200,0
|
|
20240517,203900,129399397800,130200,130200,130200,130200,0
|
|
20240517,203800,129399397800,130200,130200,130200,130200,0
|
|
20240517,203700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,203600,129399397800,130200,130200,130200,130200,0
|
|
20240517,203500,129399397800,130200,130200,130200,130200,0
|
|
20240517,203400,129399397800,130200,130200,130200,130200,0
|
|
20240517,203300,129399397800,130200,130200,130200,130200,0
|
|
20240517,203200,129399397800,130200,130200,130200,130200,0
|
|
20240517,203100,129399397800,130200,130200,130200,130200,0
|
|
20240517,203000,129399397800,130200,130200,130200,130200,0
|
|
20240517,202900,129399397800,130200,130200,130200,130200,0
|
|
20240517,202800,129399397800,130200,130200,130200,130200,0
|
|
20240517,202700,129399397800,130200,130200,130200,130200,0
|
|
20240517,202600,129399397800,130200,130200,130200,130200,0
|
|
20240517,202500,129399397800,130200,130200,130200,130200,0
|
|
20240517,202400,129399397800,130200,130200,130200,130200,0
|
|
20240517,202300,129399397800,130200,130200,130200,130200,0
|
|
20240517,202200,129399397800,130200,130200,130200,130200,0
|
|
20240517,202100,129399397800,130200,130200,130200,130200,0
|
|
20240517,202000,129399397800,130200,130200,130200,130200,0
|
|
20240517,201900,129399397800,130200,130200,130200,130200,0
|
|
20240517,201800,129399397800,130200,130200,130200,130200,0
|
|
20240517,201700,129399397800,130200,130200,130200,130200,0
|
|
20240517,201600,129399397800,130200,130200,130200,130200,0
|
|
20240517,201500,129399397800,130200,130200,130200,130200,0
|
|
20240517,201400,129399397800,130200,130200,130200,130200,0
|
|
20240517,201300,129399397800,130200,130200,130200,130200,0
|
|
20240517,201200,129399397800,130200,130200,130200,130200,0
|
|
20240517,201100,129399397800,130200,130200,130200,130200,0
|
|
20240517,201000,129399397800,130200,130200,130200,130200,0
|
|
20240517,200900,129399397800,130200,130200,130200,130200,0
|
|
20240517,200800,129399397800,130200,130200,130200,130200,0
|
|
20240517,200700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,200600,129399397800,130200,130200,130200,130200,0
|
|
20240517,200500,129399397800,130200,130200,130200,130200,0
|
|
20240517,200400,129399397800,130200,130200,130200,130200,0
|
|
20240517,200300,129399397800,130200,130200,130200,130200,0
|
|
20240517,200200,129399397800,130200,130200,130200,130200,0
|
|
20240517,200100,129399397800,130200,130200,130200,130200,0
|
|
20240517,200000,129399397800,130200,130200,130200,130200,0
|
|
20240517,195900,129399397800,130200,130200,130200,130200,0
|
|
20240517,195800,129399397800,130200,130200,130200,130200,0
|
|
20240517,195700,129399397800,130200,130200,130200,130200,0
|
|
20240517,195600,129399397800,130200,130200,130200,130200,0
|
|
20240517,195500,129399397800,130200,130200,130200,130200,0
|
|
20240517,195400,129399397800,130200,130200,130200,130200,0
|
|
20240517,195300,129399397800,130200,130200,130200,130200,0
|
|
20240517,195200,129399397800,130200,130200,130200,130200,0
|
|
20240517,195100,129399397800,130200,130200,130200,130200,0
|
|
20240517,195000,129399397800,130200,130200,130200,130200,0
|
|
20240517,194900,129399397800,130200,130200,130200,130200,0
|
|
20240517,194800,129399397800,130200,130200,130200,130200,0
|
|
20240517,194700,129399397800,130200,130200,130200,130200,0
|
|
20240517,194600,129399397800,130200,130200,130200,130200,0
|
|
20240517,194500,129399397800,130200,130200,130200,130200,0
|
|
20240517,194400,129399397800,130200,130200,130200,130200,0
|
|
20240517,194300,129399397800,130200,130200,130200,130200,0
|
|
20240517,194200,129399397800,130200,130200,130200,130200,0
|
|
20240517,194100,129399397800,130200,130200,130200,130200,0
|
|
20240517,194000,129399397800,130200,130200,130200,130200,0
|
|
20240517,193900,129399397800,130200,130200,130200,130200,0
|
|
20240517,193800,129399397800,130200,130200,130200,130200,0
|
|
20240517,193700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,193600,129399397800,130200,130200,130200,130200,0
|
|
20240517,193500,129399397800,130200,130200,130200,130200,0
|
|
20240517,193400,129399397800,130200,130200,130200,130200,0
|
|
20240517,193300,129399397800,130200,130200,130200,130200,0
|
|
20240517,193200,129399397800,130200,130200,130200,130200,0
|
|
20240517,193100,129399397800,130200,130200,130200,130200,0
|
|
20240517,193000,129399397800,130200,130200,130200,130200,0
|
|
20240517,192900,129399397800,130200,130200,130200,130200,0
|
|
20240517,192800,129399397800,130200,130200,130200,130200,0
|
|
20240517,192700,129399397800,130200,130200,130200,130200,0
|
|
20240517,192600,129399397800,130200,130200,130200,130200,0
|
|
20240517,192500,129399397800,130200,130200,130200,130200,0
|
|
20240517,192400,129399397800,130200,130200,130200,130200,0
|
|
20240517,192300,129399397800,130200,130200,130200,130200,0
|
|
20240517,192200,129399397800,130200,130200,130200,130200,0
|
|
20240517,192100,129399397800,130200,130200,130200,130200,0
|
|
20240517,192000,129399397800,130200,130200,130200,130200,0
|
|
20240517,191900,129399397800,130200,130200,130200,130200,0
|
|
20240517,191800,129399397800,130200,130200,130200,130200,0
|
|
20240517,191700,129399397800,130200,130200,130200,130200,0
|
|
20240517,191600,129399397800,130200,130200,130200,130200,0
|
|
20240517,191500,129399397800,130200,130200,130200,130200,0
|
|
20240517,191400,129399397800,130200,130200,130200,130200,0
|
|
20240517,191300,129399397800,130200,130200,130200,130200,0
|
|
20240517,191200,129399397800,130200,130200,130200,130200,0
|
|
20240517,191100,129399397800,130200,130200,130200,130200,0
|
|
20240517,191000,129399397800,130200,130200,130200,130200,0
|
|
20240517,190900,129399397800,130200,130200,130200,130200,0
|
|
20240517,190800,129399397800,130200,130200,130200,130200,0
|
|
20240517,190700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,190600,129399397800,130200,130200,130200,130200,0
|
|
20240517,190500,129399397800,130200,130200,130200,130200,0
|
|
20240517,190400,129399397800,130200,130200,130200,130200,0
|
|
20240517,190300,129399397800,130200,130200,130200,130200,0
|
|
20240517,190200,129399397800,130200,130200,130200,130200,0
|
|
20240517,190100,129399397800,130200,130200,130200,130200,0
|
|
20240517,190000,129399397800,130200,130200,130200,130200,0
|
|
20240517,185900,129399397800,130200,130200,130200,130200,0
|
|
20240517,185800,129399397800,130200,130200,130200,130200,0
|
|
20240517,185700,129399397800,130200,130200,130200,130200,0
|
|
20240517,185600,129399397800,130200,130200,130200,130200,0
|
|
20240517,185500,129399397800,130200,130200,130200,130200,0
|
|
20240517,185400,129399397800,130200,130200,130200,130200,0
|
|
20240517,185300,129399397800,130200,130200,130200,130200,0
|
|
20240517,185200,129399397800,130200,130200,130200,130200,0
|
|
20240517,185100,129399397800,130200,130200,130200,130200,0
|
|
20240517,185000,129399397800,130200,130200,130200,130200,0
|
|
20240517,184900,129399397800,130200,130200,130200,130200,0
|
|
20240517,184800,129399397800,130200,130200,130200,130200,0
|
|
20240517,184700,129399397800,130200,130200,130200,130200,0
|
|
20240517,184600,129399397800,130200,130200,130200,130200,0
|
|
20240517,184500,129399397800,130200,130200,130200,130200,0
|
|
20240517,184400,129399397800,130200,130200,130200,130200,0
|
|
20240517,184300,129399397800,130200,130200,130200,130200,0
|
|
20240517,184200,129399397800,130200,130200,130200,130200,0
|
|
20240517,184100,129399397800,130200,130200,130200,130200,0
|
|
20240517,184000,129399397800,130200,130200,130200,130200,0
|
|
20240517,183900,129399397800,130200,130200,130200,130200,0
|
|
20240517,183800,129399397800,130200,130200,130200,130200,0
|
|
20240517,183700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,183600,129399397800,130200,130200,130200,130200,0
|
|
20240517,183500,129399397800,130200,130200,130200,130200,0
|
|
20240517,183400,129399397800,130200,130200,130200,130200,0
|
|
20240517,183300,129399397800,130200,130200,130200,130200,0
|
|
20240517,183200,129399397800,130200,130200,130200,130200,0
|
|
20240517,183100,129399397800,130200,130200,130200,130200,0
|
|
20240517,183000,129399397800,130200,130200,130200,130200,0
|
|
20240517,182900,129399397800,130200,130200,130200,130200,0
|
|
20240517,182800,129399397800,130200,130200,130200,130200,0
|
|
20240517,182700,129399397800,130200,130200,130200,130200,0
|
|
20240517,182600,129399397800,130200,130200,130200,130200,0
|
|
20240517,182500,129399397800,130200,130200,130200,130200,0
|
|
20240517,182400,129399397800,130200,130200,130200,130200,0
|
|
20240517,182300,129399397800,130200,130200,130200,130200,0
|
|
20240517,182200,129399397800,130200,130200,130200,130200,0
|
|
20240517,182100,129399397800,130200,130200,130200,130200,0
|
|
20240517,182000,129399397800,130200,130200,130200,130200,0
|
|
20240517,181900,129399397800,130200,130200,130200,130200,0
|
|
20240517,181800,129399397800,130200,130200,130200,130200,0
|
|
20240517,181700,129399397800,130200,130200,130200,130200,0
|
|
20240517,181600,129399397800,130200,130200,130200,130200,0
|
|
20240517,181500,129399397800,130200,130200,130200,130200,0
|
|
20240517,181400,129399397800,130200,130200,130200,130200,0
|
|
20240517,181300,129399397800,130200,130200,130200,130200,0
|
|
20240517,181200,129399397800,130200,130200,130200,130200,0
|
|
20240517,181100,129399397800,130200,130200,130200,130200,0
|
|
20240517,181000,129399397800,130200,130200,130200,130200,0
|
|
20240517,180900,129399397800,130200,130200,130200,130200,0
|
|
20240517,180800,129399397800,130200,130200,130200,130200,0
|
|
20240517,180700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,180600,129399397800,130200,130200,130200,130200,0
|
|
20240517,180500,129399397800,130200,130200,130200,130200,0
|
|
20240517,180400,129399397800,130200,130200,130200,130200,0
|
|
20240517,180300,129399397800,130200,130200,130200,130200,0
|
|
20240517,180200,129399397800,130200,130200,130200,130200,0
|
|
20240517,180100,129399397800,130200,130200,130200,130200,0
|
|
20240517,180000,129399397800,130200,130200,130200,130200,0
|
|
20240517,175900,129399397800,130200,130200,130200,130200,0
|
|
20240517,175800,129399397800,130200,130200,130200,130200,0
|
|
20240517,175700,129399397800,130200,130200,130200,130200,0
|
|
20240517,175600,129399397800,130200,130200,130200,130200,0
|
|
20240517,175500,129399397800,130200,130200,130200,130200,0
|
|
20240517,175400,129399397800,130200,130200,130200,130200,0
|
|
20240517,175300,129399397800,130200,130200,130200,130200,0
|
|
20240517,175200,129399397800,130200,130200,130200,130200,0
|
|
20240517,175100,129399397800,130200,130200,130200,130200,0
|
|
20240517,175000,129399397800,130200,130200,130200,130200,0
|
|
20240517,174900,129399397800,130200,130200,130200,130200,0
|
|
20240517,174800,129399397800,130200,130200,130200,130200,0
|
|
20240517,174700,129399397800,130200,130200,130200,130200,0
|
|
20240517,174600,129399397800,130200,130200,130200,130200,0
|
|
20240517,174500,129399397800,130200,130200,130200,130200,0
|
|
20240517,174400,129399397800,130200,130200,130200,130200,0
|
|
20240517,174300,129399397800,130200,130200,130200,130200,0
|
|
20240517,174200,129399397800,130200,130200,130200,130200,0
|
|
20240517,174100,129399397800,130200,130200,130200,130200,0
|
|
20240517,174000,129399397800,130200,130200,130200,130200,0
|
|
20240517,173900,129399397800,130200,130200,130200,130200,0
|
|
20240517,173800,129399397800,130200,130200,130200,130200,0
|
|
20240517,173700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,173600,129399397800,130200,130200,130200,130200,0
|
|
20240517,173500,129399397800,130200,130200,130200,130200,0
|
|
20240517,173400,129399397800,130200,130200,130200,130200,0
|
|
20240517,173300,129399397800,130200,130200,130200,130200,0
|
|
20240517,173200,129399397800,130200,130200,130200,130200,0
|
|
20240517,173100,129399397800,130200,130200,130200,130200,0
|
|
20240517,173000,129399397800,130200,130200,130200,130200,0
|
|
20240517,172900,129399397800,130200,130200,130200,130200,0
|
|
20240517,172800,129399397800,130200,130200,130200,130200,0
|
|
20240517,172700,129399397800,130200,130200,130200,130200,0
|
|
20240517,172600,129399397800,130200,130200,130200,130200,0
|
|
20240517,172500,129399397800,130200,130200,130200,130200,0
|
|
20240517,172400,129399397800,130200,130200,130200,130200,0
|
|
20240517,172300,129399397800,130200,130200,130200,130200,0
|
|
20240517,172200,129399397800,130200,130200,130200,130200,0
|
|
20240517,172100,129399397800,130200,130200,130200,130200,0
|
|
20240517,172000,129399397800,130200,130200,130200,130200,0
|
|
20240517,171900,129399397800,130200,130200,130200,130200,0
|
|
20240517,171800,129399397800,130200,130200,130200,130200,0
|
|
20240517,171700,129399397800,130200,130200,130200,130200,0
|
|
20240517,171600,129399397800,130200,130200,130200,130200,0
|
|
20240517,171500,129399397800,130200,130200,130200,130200,0
|
|
20240517,171400,129399397800,130200,130200,130200,130200,0
|
|
20240517,171300,129399397800,130200,130200,130200,130200,0
|
|
20240517,171200,129399397800,130200,130200,130200,130200,0
|
|
20240517,171100,129399397800,130200,130200,130200,130200,0
|
|
20240517,171000,129399397800,130200,130200,130200,130200,0
|
|
20240517,170900,129399397800,130200,130200,130200,130200,0
|
|
20240517,170800,129399397800,130200,130200,130200,130200,0
|
|
20240517,170700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,170600,129399397800,130200,130200,130200,130200,0
|
|
20240517,170500,129399397800,130200,130200,130200,130200,0
|
|
20240517,170400,129399397800,130200,130200,130200,130200,0
|
|
20240517,170300,129399397800,130200,130200,130200,130200,0
|
|
20240517,170200,129399397800,130200,130200,130200,130200,0
|
|
20240517,170100,129399397800,130200,130200,130200,130200,0
|
|
20240517,170000,129399397800,130200,130200,130200,130200,0
|
|
20240517,165900,129399397800,130200,130200,130200,130200,0
|
|
20240517,165800,129399397800,130200,130200,130200,130200,0
|
|
20240517,165700,129399397800,130200,130200,130200,130200,0
|
|
20240517,165600,129399397800,130200,130200,130200,130200,0
|
|
20240517,165500,129399397800,130200,130200,130200,130200,0
|
|
20240517,165400,129399397800,130200,130200,130200,130200,0
|
|
20240517,165300,129399397800,130200,130200,130200,130200,0
|
|
20240517,165200,129399397800,130200,130200,130200,130200,0
|
|
20240517,165100,129399397800,130200,130200,130200,130200,0
|
|
20240517,165000,129399397800,130200,130200,130200,130200,0
|
|
20240517,164900,129399397800,130200,130200,130200,130200,0
|
|
20240517,164800,129399397800,130200,130200,130200,130200,0
|
|
20240517,164700,129399397800,130200,130200,130200,130200,0
|
|
20240517,164600,129399397800,130200,130200,130200,130200,0
|
|
20240517,164500,129399397800,130200,130200,130200,130200,0
|
|
20240517,164400,129399397800,130200,130200,130200,130200,0
|
|
20240517,164300,129399397800,130200,130200,130200,130200,0
|
|
20240517,164200,129399397800,130200,130200,130200,130200,0
|
|
20240517,164100,129399397800,130200,130200,130200,130200,0
|
|
20240517,164000,129399397800,130200,130200,130200,130200,0
|
|
20240517,163900,129399397800,130200,130200,130200,130200,0
|
|
20240517,163800,129399397800,130200,130200,130200,130200,0
|
|
20240517,163700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,163600,129399397800,130200,130200,130200,130200,0
|
|
20240517,163500,129399397800,130200,130200,130200,130200,0
|
|
20240517,163400,129399397800,130200,130200,130200,130200,0
|
|
20240517,163300,129399397800,130200,130200,130200,130200,0
|
|
20240517,163200,129399397800,130200,130200,130200,130200,0
|
|
20240517,163100,129399397800,130200,130200,130200,130200,0
|
|
20240517,163000,129399397800,130200,130200,130200,130200,0
|
|
20240517,162900,129399397800,130200,130200,130200,130200,0
|
|
20240517,162800,129399397800,130200,130200,130200,130200,0
|
|
20240517,162700,129399397800,130200,130200,130200,130200,0
|
|
20240517,162600,129399397800,130200,130200,130200,130200,0
|
|
20240517,162500,129399397800,130200,130200,130200,130200,0
|
|
20240517,162400,129399397800,130200,130200,130200,130200,0
|
|
20240517,162300,129399397800,130200,130200,130200,130200,0
|
|
20240517,162200,129399397800,130200,130200,130200,130200,0
|
|
20240517,162100,129399397800,130200,130200,130200,130200,0
|
|
20240517,162000,129399397800,130200,130200,130200,130200,0
|
|
20240517,161900,129399397800,130200,130200,130200,130200,0
|
|
20240517,161800,129399397800,130200,130200,130200,130200,0
|
|
20240517,161700,129399397800,130200,130200,130200,130200,0
|
|
20240517,161600,129399397800,130200,130200,130200,130200,0
|
|
20240517,161500,129399397800,130200,130200,130200,130200,0
|
|
20240517,161400,129399397800,130200,130200,130200,130200,0
|
|
20240517,161300,129399397800,130200,130200,130200,130200,0
|
|
20240517,161200,129399397800,130200,130200,130200,130200,0
|
|
20240517,161100,129399397800,130200,130200,130200,130200,0
|
|
20240517,161000,129399397800,130200,130200,130200,130200,0
|
|
20240517,160900,129399397800,130200,130200,130200,130200,0
|
|
20240517,160800,129399397800,130200,130200,130200,130200,0
|
|
20240517,160700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,160600,129399397800,130200,130200,130200,130200,0
|
|
20240517,160500,129399397800,130200,130200,130200,130200,0
|
|
20240517,160400,129399397800,130200,130200,130200,130200,0
|
|
20240517,160300,129399397800,130200,130200,130200,130200,0
|
|
20240517,160200,129399397800,130200,130200,130200,130200,0
|
|
20240517,160100,129399397800,130200,130200,130200,130200,0
|
|
20240517,160000,129399397800,130200,130200,130200,130200,0
|
|
20240517,155900,129399397800,130200,130200,130200,130200,0
|
|
20240517,155800,129399397800,130200,130200,130200,130200,0
|
|
20240517,155700,129399397800,130200,130200,130200,130200,0
|
|
20240517,155600,129399397800,130200,130200,130200,130200,0
|
|
20240517,155500,129399397800,130200,130200,130200,130200,0
|
|
20240517,155400,129399397800,130200,130200,130200,130200,0
|
|
20240517,155300,129399397800,130200,130200,130200,130200,0
|
|
20240517,155200,129399397800,130200,130200,130200,130200,0
|
|
20240517,155100,129399397800,130200,130200,130200,130200,0
|
|
20240517,155000,129399397800,130200,130200,130200,130200,0
|
|
20240517,154900,129399397800,130200,130200,130200,130200,0
|
|
20240517,154800,129399397800,130200,130200,130200,130200,0
|
|
20240517,154700,129399397800,130200,130200,130200,130200,0
|
|
20240517,154600,129399397800,130200,130200,130200,130200,0
|
|
20240517,154500,129399397800,130200,130200,130200,130200,0
|
|
20240517,154400,129399397800,130200,130200,130200,130200,0
|
|
20240517,154300,129399397800,130200,130200,130200,130200,0
|
|
20240517,154200,129399397800,130200,130200,130200,130200,0
|
|
20240517,154100,129399397800,130200,130200,130200,130200,0
|
|
20240517,154000,129399397800,130200,130200,130200,130200,0
|
|
20240517,153900,129399397800,130200,130200,130200,130200,0
|
|
20240517,153800,129399397800,130200,130200,130200,130200,0
|
|
20240517,153700,129399397800,130200,130200,130200,130200,30470
|
|
20240517,153600,129399397800,130200,130200,130200,130200,0
|
|
20240517,153500,129399397800,130200,130200,130200,130200,0
|
|
20240517,153400,129399397800,130200,130200,130200,130200,0
|
|
20240517,153300,129399397800,130200,130200,130200,130200,0
|
|
20240517,153200,129399397800,130200,130200,130200,130200,0
|
|
20240517,153100,129399397800,130200,130200,130200,130200,0
|
|
20240517,153000,129399397800,130200,130200,130200,130200,30470
|
|
20240517,152900,125432203800,130500,130500,130500,130500,0
|
|
20240517,152800,125432203800,130500,130500,130500,130500,0
|
|
20240517,152700,125432203800,130500,130500,130500,130500,0
|
|
20240517,152600,125432203800,130500,130500,130500,130500,0
|
|
20240517,152500,125432203800,130500,130500,130500,130500,0
|
|
20240517,152400,125432203800,130500,130500,130500,130500,0
|
|
20240517,152300,125432203800,130500,130500,130500,130500,0
|
|
20240517,152200,125432203800,130500,130500,130500,130500,0
|
|
20240517,152100,125432203800,130500,130500,130500,130500,0
|
|
20240517,152000,125432203800,130500,130500,130500,130500,0
|
|
20240517,151900,125432203800,130500,130600,130600,130400,2776
|
|
20240517,151800,125069888100,130500,130600,130600,130500,1090
|
|
20240517,151700,124927589200,130500,130600,130600,130500,1630
|
|
20240517,151600,124714771900,130600,130600,130600,130500,1275
|
|
20240517,151500,124548332000,130600,130600,130600,130500,1571
|
|
20240517,151400,124343245800,130600,130600,130700,130500,6219
|
|
20240517,151300,123531208500,130700,130600,130700,130600,1051
|
|
20240517,151200,123393880500,130700,130700,130700,130600,733
|
|
20240517,151100,123298098600,130700,130700,130700,130600,1100
|
|
20240517,151000,123154367500,130700,130600,130700,130600,1086
|
|
20240517,150900,123012456800,130700,130700,130700,130600,1877
|
|
20240517,150800,122767269900,130600,130700,130700,130600,809
|
|
20240517,150700,122661556000,130600,130600,130800,130600,1544
|
|
20240517,150600,122459759500,130700,130600,130700,130500,2673
|
|
20240517,150500,122110686700,130500,130600,130600,130500,1250
|
|
20240517,150400,121947493700,130500,130600,130700,130500,2252
|
|
20240517,150300,121653433000,130600,130600,130700,130600,1346
|
|
20240517,150200,121477589800,130600,130600,130700,130600,1664
|
|
20240517,150100,121260221100,130600,130800,130800,130600,4246
|
|
20240517,150000,120705299600,130700,130700,130800,130700,1065
|
|
20240517,145900,120566048100,130700,130800,130800,130700,1619
|
|
20240517,145800,120354351900,130700,130800,130800,130700,1044
|
|
20240517,145700,120217828600,130800,130900,130900,130700,3673
|
|
20240517,145600,119737373900,130800,130900,130900,130800,1179
|
|
20240517,145500,119583114200,130800,130900,131000,130800,3176
|
|
20240517,145400,119167509900,131000,130900,131000,130900,1541
|
|
20240517,145300,118965728700,131000,131000,131000,130900,1210
|
|
20240517,145200,118807289600,131000,130900,131000,130900,1582
|
|
20240517,145100,118600091500,131000,131000,131000,130900,1941
|
|
20240517,145000,118345870600,130900,131000,131000,130900,1485
|
|
20240517,144900,118151410400,131000,131000,131000,130900,1605
|
|
20240517,144800,117941223700,131000,131000,131100,130900,3070
|
|
20240517,144700,117539102700,131100,131000,131100,131000,904
|
|
20240517,144600,117420645400,131100,131100,131100,131000,1156
|
|
20240517,144500,117269165300,131000,131100,131200,131000,1639
|
|
20240517,144400,117054274500,131000,130900,131100,130900,2269
|
|
20240517,144300,116757076300,130900,131000,131000,130900,1034
|
|
20240517,144200,116621690100,131000,131000,131000,130900,1078
|
|
20240517,144100,116480534700,130900,131000,131100,130900,1776
|
|
20240517,144000,116247835100,131000,131100,131100,131000,932
|
|
20240517,143900,116125696800,131100,130900,131200,130900,3126
|
|
20240517,143800,115716078900,130900,130900,131000,130900,1185
|
|
20240517,143700,115560884400,130900,131000,131000,130900,1029
|
|
20240517,143600,115426140300,130900,131000,131100,130900,1922
|
|
20240517,143500,115174387700,130900,130900,131000,130900,1370
|
|
20240517,143400,114995020500,130900,131000,131100,130900,4940
|
|
20240517,143300,114347905900,131000,131100,131100,131000,1635
|
|
20240517,143200,114133615500,131000,131000,131100,131000,899
|
|
20240517,143100,114015805800,131000,131100,131100,131000,1281
|
|
20240517,143000,113847903200,131000,131200,131200,131000,1184
|
|
20240517,142900,113692666100,131200,131100,131200,131100,1064
|
|
20240517,142800,113553142300,131100,131200,131200,131100,783
|
|
20240517,142700,113450460400,131200,131100,131200,131100,2562
|
|
20240517,142600,113114487400,131200,131100,131300,131100,5452
|
|
20240517,142500,112399179900,131100,131100,131200,131100,1349
|
|
20240517,142400,112222265600,131200,131200,131200,131100,1065
|
|
20240517,142300,112082615300,131200,131200,131200,131100,909
|
|
20240517,142200,111963411300,131200,131200,131200,131100,1539
|
|
20240517,142100,111761540400,131200,131300,131300,131100,3285
|
|
20240517,142000,111330520600,131300,131200,131300,131200,966
|
|
20240517,141900,111203719600,131300,131300,131300,131200,889
|
|
20240517,141800,111087031300,131300,131200,131300,131100,1216
|
|
20240517,141700,110927485100,131200,131100,131300,131100,3452
|
|
20240517,141600,110474587100,131100,131200,131200,131100,1051
|
|
20240517,141500,110336742600,131200,131200,131200,131100,871
|
|
20240517,141400,110222523700,131100,131200,131200,131100,728
|
|
20240517,141300,110127040300,131200,131100,131200,131100,742
|
|
20240517,141200,110029730900,131100,131300,131300,131100,1650
|
|
20240517,141100,109813258100,131200,131300,131300,131200,837
|
|
20240517,141000,109703404700,131300,131300,131300,131200,680
|
|
20240517,140900,109614140300,131300,131200,131300,131100,2434
|
|
20240517,140800,109294800500,131200,131200,131200,131100,1613
|
|
20240517,140700,109083260300,131200,131200,131200,131100,948
|
|
20240517,140600,108958916000,131200,131200,131200,131100,726
|
|
20240517,140500,108863700600,131100,131200,131300,131100,1459
|
|
20240517,140400,108672279000,131200,131300,131300,131200,749
|
|
20240517,140300,108573977900,131300,131300,131300,131200,712
|
|
20240517,140200,108480525000,131200,131200,131400,131200,2547
|
|
20240517,140100,108146171300,131200,131200,131300,131100,7702
|
|
20240517,140000,107135056300,131200,131100,131200,131100,1209
|
|
20240517,135900,106976465800,131100,131100,131200,131100,1040
|
|
20240517,135800,106840081200,131100,131200,131200,131100,625
|
|
20240517,135700,106758113700,131200,131200,131200,131100,1257
|
|
20240517,135600,106593237600,131200,131200,131200,131100,985
|
|
20240517,135500,106464051300,131200,131200,131200,131100,786
|
|
20240517,135400,106360982200,131200,131200,131200,131100,703
|
|
20240517,135300,106268777100,131200,131200,131200,131100,2545
|
|
20240517,135200,105934907700,131200,131200,131300,131100,1944
|
|
20240517,135100,105679856000,131200,131300,131300,131200,891
|
|
20240517,135000,105562939000,131300,131200,131300,131200,637
|
|
20240517,134900,105479345300,131200,131200,131300,131200,723
|
|
20240517,134800,105384457300,131300,131200,131300,131200,660
|
|
20240517,134700,105297826600,131300,131100,131300,131100,3315
|
|
20240517,134600,104862924600,131100,131200,131200,131100,593
|
|
20240517,134500,104785162600,131100,131100,131200,131100,666
|
|
20240517,134400,104697813800,131100,131300,131300,131100,1479
|
|
20240517,134300,104503769800,131300,131300,131300,131200,1013
|
|
20240517,134200,104370842900,131300,131300,131300,131200,925
|
|
20240517,134100,104249452100,131200,131300,131300,131200,642
|
|
20240517,134000,104165200900,131300,131200,131300,131200,1421
|
|
20240517,133900,103978680600,131300,131300,131300,131200,1233
|
|
20240517,133800,103816868100,131300,131100,131300,131100,1351
|
|
20240517,133700,103639614900,131100,131300,131300,131100,1573
|
|
20240517,133600,103433246200,131200,131100,131300,131100,3986
|
|
20240517,133500,102910249300,131200,131100,131200,131100,581
|
|
20240517,133400,102834063400,131200,131100,131200,131000,2004
|
|
20240517,133300,102571323500,131000,131100,131100,131000,1809
|
|
20240517,133200,102334221900,131000,131100,131100,130900,3267
|
|
20240517,133100,101906227700,131100,131100,131100,131000,2515
|
|
20240517,133000,101576649400,131100,131100,131100,131000,1762
|
|
20240517,132900,101345796200,131100,131100,131100,131000,719
|
|
20240517,132800,101251575300,131100,131100,131100,131000,1733
|
|
20240517,132700,101024494100,131100,131000,131100,131000,603
|
|
20240517,132600,100945474500,131000,131000,131100,131000,426
|
|
20240517,132500,100889652000,131000,131100,131200,131000,2374
|
|
20240517,132400,100578439600,131100,131100,131100,131000,668
|
|
20240517,132300,100490888300,131100,131100,131200,131000,1013
|
|
20240517,132200,100358090600,131100,130900,131100,130800,4341
|
|
20240517,132100,99789562300,130900,130700,131000,130600,8954
|
|
20240517,132000,98617638000,130700,130700,130700,130600,1374
|
|
20240517,131900,98438074500,130700,130700,130700,130500,1688
|
|
20240517,131800,98217566900,130700,130700,130700,130600,1037
|
|
20240517,131700,98082052800,130700,130500,130700,130500,2050
|
|
20240517,131600,97814342200,130500,130600,130600,130500,623
|
|
20240517,131500,97733004000,130600,130600,130600,130500,619
|
|
20240517,131400,97652200700,130600,130600,130600,130500,629
|
|
20240517,131300,97570077400,130600,130700,130700,130600,410
|
|
20240517,131200,97516516500,130700,130400,130700,130400,1837
|
|
20240517,131100,97276742000,130500,130500,130500,130400,1488
|
|
20240517,131000,97082588800,130500,130400,130500,130300,940
|
|
20240517,130900,96960004000,130300,130300,130400,130300,986
|
|
20240517,130800,96831452400,130400,130400,130400,130300,1847
|
|
20240517,130700,96590636000,130400,130400,130400,130300,777
|
|
20240517,130600,96489357800,130400,130300,130400,130300,354
|
|
20240517,130500,96443203000,130400,130300,130400,130300,652
|
|
20240517,130400,96358222600,130400,130400,130500,130300,1648
|
|
20240517,130300,96143284900,130500,130400,130500,130400,482
|
|
20240517,130200,96080407500,130500,130400,130500,130300,1637
|
|
20240517,130100,95866971900,130400,130400,130500,130300,3069
|
|
20240517,130000,95466785900,130500,130400,130500,130400,533
|
|
20240517,125900,95397256200,130500,130400,130500,130400,822
|
|
20240517,125800,95290036100,130500,130500,130500,130400,1163
|
|
20240517,125700,95138291700,130400,130500,130500,130400,985
|
|
20240517,125600,95009829200,130400,130400,130500,130400,530
|
|
20240517,125500,94940688500,130500,130500,130500,130400,613
|
|
20240517,125400,94860724900,130400,130600,130700,130400,6932
|
|
20240517,125300,93955840600,130700,130700,130700,130600,830
|
|
20240517,125200,93847378200,130700,130600,130700,130600,489
|
|
20240517,125100,93783494500,130700,130700,130700,130600,601
|
|
20240517,125000,93704976500,130600,130600,130700,130600,568
|
|
20240517,124900,93630768500,130700,130700,130700,130600,287
|
|
20240517,124800,93593274200,130600,130700,130700,130600,645
|
|
20240517,124700,93509007800,130700,130700,130700,130600,354
|
|
20240517,124600,93462758200,130700,130700,130700,130600,738
|
|
20240517,124500,93366345500,130700,130600,130700,130600,916
|
|
20240517,124400,93246657600,130600,130700,130700,130600,921
|
|
20240517,124300,93126314300,130600,130700,130700,130600,531
|
|
20240517,124200,93056947100,130700,130700,130700,130600,404
|
|
20240517,124100,93004156600,130600,130500,130700,130500,1350
|
|
20240517,124000,92827875200,130600,130600,130600,130500,659
|
|
20240517,123900,92741839700,130600,130500,130600,130500,833
|
|
20240517,123800,92633089100,130500,130500,130600,130500,1373
|
|
20240517,123700,92453812200,130600,130600,130600,130500,729
|
|
20240517,123600,92358638300,130600,130500,130600,130500,628
|
|
20240517,123500,92276657800,130600,130600,130600,130500,574
|
|
20240517,123400,92201724200,130600,130500,130600,130500,449
|
|
20240517,123300,92143106000,130500,130500,130600,130500,572
|
|
20240517,123200,92068437300,130500,130600,130600,130500,578
|
|
20240517,123100,91992981300,130600,130600,130600,130500,474
|
|
20240517,123000,91931100600,130600,130600,130600,130500,813
|
|
20240517,122900,91824935600,130600,130600,130600,130500,618
|
|
20240517,122800,91744257200,130600,130600,130600,130500,812
|
|
20240517,122700,91638251400,130600,130600,130600,130500,582
|
|
20240517,122600,91562261700,130500,130600,130700,130500,1496
|
|
20240517,122500,91366918600,130600,130700,130700,130600,787
|
|
20240517,122400,91264114200,130700,130600,130700,130600,752
|
|
20240517,122300,91165880100,130600,130700,130700,130600,403
|
|
20240517,122200,91113232900,130700,130500,130700,130500,1422
|
|
20240517,122100,90927514400,130600,130500,130600,130500,808
|
|
20240517,122000,90822030300,130600,130600,130600,130500,825
|
|
20240517,121900,90714344200,130600,130600,130600,130500,879
|
|
20240517,121800,90599611400,130600,130600,130600,130500,842
|
|
20240517,121700,90489699900,130500,130600,130600,130500,477
|
|
20240517,121600,90427425500,130500,130600,130600,130500,543
|
|
20240517,121500,90356538800,130600,130500,130600,130500,1677
|
|
20240517,121400,90137661900,130500,130600,130600,130500,438
|
|
20240517,121300,90080471600,130600,130600,130600,130500,1159
|
|
20240517,121200,89929166800,130500,130600,130600,130500,469
|
|
20240517,121100,89867934000,130600,130600,130600,130500,465
|
|
20240517,121000,89807225400,130600,130600,130600,130500,484
|
|
20240517,120900,89744027200,130600,130500,130600,130500,882
|
|
20240517,120800,89628864500,130500,130600,130600,130500,730
|
|
20240517,120700,89533574300,130600,130600,130600,130500,491
|
|
20240517,120600,89469464400,130600,130500,130600,130500,1771
|
|
20240517,120500,89238217500,130500,130500,130600,130500,907
|
|
20240517,120400,89119819200,130500,130600,130600,130500,709
|
|
20240517,120300,89027266200,130600,130600,130600,130500,667
|
|
20240517,120200,88940181500,130500,130600,130700,130500,1127
|
|
20240517,120100,88793012100,130700,130700,130700,130600,386
|
|
20240517,120000,88742578700,130600,130500,130700,130500,1115
|
|
20240517,115900,88596992000,130500,130700,130700,130500,1627
|
|
20240517,115800,88384519500,130600,130600,130700,130600,726
|
|
20240517,115700,88289663800,130600,130600,130700,130500,512
|
|
20240517,115600,88222804000,130500,130600,130700,130500,816
|
|
20240517,115500,88116241900,130600,130600,130700,130500,687
|
|
20240517,115400,88026500800,130600,130600,130600,130500,1841
|
|
20240517,115300,87786192500,130500,130600,130700,130500,1359
|
|
20240517,115200,87608778100,130600,130600,130700,130600,714
|
|
20240517,115100,87515505000,130600,130700,130700,130600,453
|
|
20240517,115000,87456315900,130600,130800,130800,130600,532
|
|
20240517,114900,87386790000,130700,130600,130800,130500,5680
|
|
20240517,114800,86645153200,130700,130700,130800,130600,988
|
|
20240517,114700,86516069800,130600,130600,130700,130600,676
|
|
20240517,114600,86427750000,130700,130600,130700,130600,1014
|
|
20240517,114500,86295235100,130600,130800,130800,130600,3541
|
|
20240517,114400,85832436800,130800,130800,130900,130700,661
|
|
20240517,114300,85745967100,130800,130900,130900,130700,3258
|
|
20240517,114200,85319842300,130800,130900,130900,130800,427
|
|
20240517,114100,85263966800,130900,130900,130900,130800,1033
|
|
20240517,114000,85128800600,130800,130800,130900,130800,659
|
|
20240517,113900,85042572400,130800,130800,130900,130800,972
|
|
20240517,113800,84915402700,130900,130900,130900,130800,1273
|
|
20240517,113700,84748821800,130900,130800,130900,130800,726
|
|
20240517,113600,84653837700,130900,130900,130900,130800,1610
|
|
20240517,113500,84443147900,131000,130900,131000,130900,1076
|
|
20240517,113400,84302277300,131000,130900,131000,130900,486
|
|
20240517,113300,84238642900,130900,131000,131000,130900,875
|
|
20240517,113200,84124067700,131000,131000,131000,130900,682
|
|
20240517,113100,84034764700,131000,131000,131000,130900,986
|
|
20240517,113000,83905678100,130900,131000,131000,130900,736
|
|
20240517,112900,83809306900,130900,131000,131100,130900,788
|
|
20240517,112800,83706060900,131000,131100,131100,130900,1205
|
|
20240517,112700,83548233800,131000,131100,131100,131000,769
|
|
20240517,112600,83447471000,131100,131000,131100,131000,519
|
|
20240517,112500,83379460600,131000,131200,131200,130900,1753
|
|
20240517,112400,83149719600,131100,131200,131200,130900,22853
|
|
20240517,112300,80155373400,131100,131200,131200,131100,794
|
|
20240517,112200,80051230100,131200,131100,131300,131100,1687
|
|
20240517,112100,79829915500,131200,131200,131300,131100,1027
|
|
20240517,112000,79695191800,131300,131200,131300,131200,2869
|
|
20240517,111900,79318764500,131300,131200,131300,131200,841
|
|
20240517,111800,79208390000,131200,131200,131300,131200,921
|
|
20240517,111700,79087541400,131200,131300,131300,131200,1573
|
|
20240517,111600,78881094100,131300,131300,131300,131200,1504
|
|
20240517,111500,78683756500,131300,131200,131300,131200,779
|
|
20240517,111400,78581529700,131300,131200,131300,131200,1687
|
|
20240517,111300,78360173500,131200,131400,131400,131200,4523
|
|
20240517,111200,77766291100,131300,131300,131400,131300,1276
|
|
20240517,111100,77598726400,131400,131300,131400,131300,547
|
|
20240517,111000,77526883300,131300,131400,131400,131300,473
|
|
20240517,110900,77464764400,131300,131300,131400,131300,786
|
|
20240517,110800,77361541000,131300,131400,131400,131300,985
|
|
20240517,110700,77232165100,131500,131400,131500,131400,2035
|
|
20240517,110600,76964753000,131500,131500,131500,131400,763
|
|
20240517,110500,76864447500,131500,131400,131500,131400,524
|
|
20240517,110400,76795574000,131500,131600,131600,131400,1614
|
|
20240517,110300,76583364200,131500,131500,131600,131500,822
|
|
20240517,110200,76475255000,131600,131500,131600,131400,917
|
|
20240517,110100,76354671000,131500,131500,131600,131400,998
|
|
20240517,110000,76223400200,131400,131400,131600,131400,1201
|
|
20240517,105900,76065509300,131400,131400,131500,131400,617
|
|
20240517,105800,75984413000,131500,131700,131700,131400,2608
|
|
20240517,105700,75641447800,131600,131700,131700,131600,2412
|
|
20240517,105600,75323975500,131600,131700,131700,131600,717
|
|
20240517,105500,75229590800,131700,131700,131700,131600,1040
|
|
20240517,105400,75092675600,131700,131800,131800,131600,925
|
|
20240517,105300,74970838200,131700,131800,131800,131700,730
|
|
20240517,105200,74874676500,131800,131800,131900,131700,2567
|
|
20240517,105100,74536344600,131800,131800,131900,131800,842
|
|
20240517,105000,74425309100,131800,132000,132000,131800,1107
|
|
20240517,104900,74279324700,132000,131900,132000,131800,812
|
|
20240517,104800,74172215100,131900,131500,131900,131500,4095
|
|
20240517,104700,73632939800,131500,131600,131600,131500,478
|
|
20240517,104600,73570061600,131600,131500,131600,131400,2663
|
|
20240517,104500,73219923700,131400,131500,131500,131400,1107
|
|
20240517,104400,73074394300,131500,131500,131500,131400,520
|
|
20240517,104300,73006043500,131400,131500,131500,131400,1945
|
|
20240517,104200,72750344300,131500,131600,131600,131400,1764
|
|
20240517,104100,72518355900,131600,131600,131600,131500,1060
|
|
20240517,104000,72378898300,131600,131600,131600,131500,547
|
|
20240517,103900,72306941900,131600,131600,131600,131500,1613
|
|
20240517,103800,72094706400,131600,131400,131600,131300,1736
|
|
20240517,103700,71866470700,131300,131300,131400,131300,1739
|
|
20240517,103600,71638010000,131300,131500,131500,131300,1147
|
|
20240517,103500,71487320700,131500,131400,131500,131400,711
|
|
20240517,103400,71393877100,131500,131400,131500,131400,1210
|
|
20240517,103300,71234797000,131500,131300,131500,131300,1064
|
|
20240517,103200,71095008700,131400,131400,131400,131300,833
|
|
20240517,103100,70985573500,131300,131400,131400,131300,950
|
|
20240517,103000,70860771100,131400,131300,131400,131300,529
|
|
20240517,102900,70791292300,131300,131300,131400,131300,1747
|
|
20240517,102800,70561835600,131300,131300,131400,131200,2198
|
|
20240517,102700,70273312000,131300,131300,131300,131200,1932
|
|
20240517,102600,70019780800,131300,131200,131300,131100,1130
|
|
20240517,102500,69871444800,131100,131300,131300,131100,1767
|
|
20240517,102400,69639644300,131300,131200,131300,131100,2690
|
|
20240517,102300,69286903600,131200,131200,131300,131100,2571
|
|
20240517,102200,68949738300,131200,131200,131200,131100,669
|
|
20240517,102100,68862002000,131100,131200,131300,131100,5462
|
|
20240517,102000,68145600000,131200,131300,131300,131200,1169
|
|
20240517,101900,67992167100,131300,131300,131400,131300,1101
|
|
20240517,101800,67847591600,131300,131400,131400,131200,1672
|
|
20240517,101700,67628098000,131400,131400,131400,131200,2216
|
|
20240517,101600,67337079600,131400,131300,131400,131200,1254
|
|
20240517,101500,67172401600,131300,131300,131300,131200,1189
|
|
20240517,101400,67016304100,131300,131200,131300,131100,1131
|
|
20240517,101300,66867848600,131200,131500,131500,131100,5641
|
|
20240517,101200,66127457200,131500,131400,131500,131300,1277
|
|
20240517,101100,65959689500,131400,131300,131400,131300,1010
|
|
20240517,101000,65826997200,131400,131400,131500,131300,1814
|
|
20240517,100900,65588751500,131300,131300,131500,131300,1841
|
|
20240517,100800,65346878500,131300,131200,131400,131200,5826
|
|
20240517,100700,64581992200,131300,131300,131300,131200,918
|
|
20240517,100600,64461514000,131300,131300,131300,131200,996
|
|
20240517,100500,64330795700,131200,131200,131300,131200,795
|
|
20240517,100400,64226465800,131200,131500,131600,131100,12132
|
|
20240517,100300,62633234800,131600,131700,131700,131500,1958
|
|
20240517,100200,62375553800,131600,131700,131700,131500,5365
|
|
20240517,100100,61669489600,131600,132100,132200,131600,11048
|
|
20240517,100000,60211838400,132100,132500,132600,132100,5459
|
|
20240517,095900,59489307700,132500,132900,133000,132500,8458
|
|
20240517,095800,58366549500,132900,132700,133200,132600,12008
|
|
20240517,095700,56770944000,132700,132500,132700,132400,4543
|
|
20240517,095600,56168669400,132500,132600,132600,132400,4904
|
|
20240517,095500,55518839600,132600,132500,132700,132400,4155
|
|
20240517,095400,54967969300,132500,132200,132500,132100,6608
|
|
20240517,095300,54093343800,132200,132000,132200,131900,6808
|
|
20240517,095200,53194481400,132100,132000,132100,131900,3598
|
|
20240517,095100,52719605100,131900,131800,132000,131800,3159
|
|
20240517,095000,52302835000,131900,132000,132000,131800,3129
|
|
20240517,094900,51890023200,132000,132000,132100,131900,3061
|
|
20240517,094800,51486024000,132000,131800,132000,131700,2224
|
|
20240517,094700,51192636900,131800,131700,131800,131600,2983
|
|
20240517,094600,50799728900,131700,131600,131700,131600,950
|
|
20240517,094500,50674661700,131700,131600,131700,131600,1650
|
|
20240517,094400,50457454600,131600,131600,131600,131400,3092
|
|
20240517,094300,50050788300,131600,132100,132200,131500,10250
|
|
20240517,094200,48698210500,132200,132100,132200,132000,4449
|
|
20240517,094100,48110169700,132100,132100,132100,131900,6720
|
|
20240517,094000,47222965700,132100,132000,132200,131900,5914
|
|
20240517,093900,46441973100,131900,131700,132000,131600,6320
|
|
20240517,093800,45608799300,131700,131300,131800,131200,11356
|
|
20240517,093700,44115603100,131300,131200,131300,131200,1222
|
|
20240517,093600,43955189100,131200,131400,131400,131200,4499
|
|
20240517,093500,43364578600,131300,131300,131400,131200,3883
|
|
20240517,093400,42854606900,131200,131300,131400,131200,4645
|
|
20240517,093300,42244933700,131200,131300,131300,131200,2487
|
|
20240517,093200,41918489000,131300,131200,131300,131200,1921
|
|
20240517,093100,41666308900,131200,131500,131500,131200,7897
|
|
20240517,093000,40629586200,131500,131400,131500,131300,4352
|
|
20240517,092900,40057814600,131300,131400,131400,131300,2308
|
|
20240517,092800,39754677600,131400,131300,131400,131200,4430
|
|
20240517,092700,39173060200,131300,131200,131300,131100,2990
|
|
20240517,092600,38780704100,131200,131200,131300,131100,1905
|
|
20240517,092500,38530812800,131200,131200,131300,131100,3376
|
|
20240517,092400,38087832100,131200,131500,131500,131200,7607
|
|
20240517,092300,37088582600,131500,131300,131500,131200,7967
|
|
20240517,092200,36041920000,131200,131200,131300,131100,6524
|
|
20240517,092100,35185602000,131200,131300,131600,131100,19299
|
|
20240517,092000,32652501100,131200,131300,131300,131200,6365
|
|
20240517,091900,31816959300,131300,131200,131300,131100,3485
|
|
20240517,091800,31359721000,131200,131300,131300,131000,8445
|
|
20240517,091700,30252671200,131300,131100,131400,131000,8643
|
|
20240517,091600,29118602700,131100,131200,131300,131000,6285
|
|
20240517,091500,28294209200,131200,131000,131300,130900,5158
|
|
20240517,091400,27617716200,131000,130900,131200,130700,5584
|
|
20240517,091300,26886958600,130900,130800,130900,130700,4347
|
|
20240517,091200,26318356900,130800,131000,131000,130800,7969
|
|
20240517,091100,25275143500,130900,130900,131200,130700,7480
|
|
20240517,091000,24295790000,130900,131100,131200,130800,11427
|
|
20240517,090900,22797948000,131200,131100,131200,131000,6128
|
|
20240517,090800,21994618700,131200,131000,131300,131000,8012
|
|
20240517,090700,20943258600,131100,130600,131300,130300,16775
|
|
20240517,090600,18749066500,130600,131000,131200,130600,8240
|
|
20240517,090500,17670327500,131000,131200,131500,130800,21999
|
|
20240517,090400,14783316800,131200,130800,131300,130600,14091
|
|
20240517,090300,12938964400,130800,130700,131200,130200,7370
|
|
20240517,090200,11975206900,130800,130500,131000,130000,12238
|
|
20240517,090100,10381505600,130500,130700,130700,129100,17517
|
|
20240517,090000,8107287900,130700,131100,131200,130100,61883
|