596 lines
33 KiB
CSV
596 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,185300,173486405200,65600,65600,65600,65600,22859
|
|
20240430,185200,173486405200,65600,65600,65600,65600,0
|
|
20240430,185100,173486405200,65600,65600,65600,65600,0
|
|
20240430,185000,173486405200,65600,65600,65600,65600,0
|
|
20240430,184900,173486405200,65600,65600,65600,65600,0
|
|
20240430,184800,173486405200,65600,65600,65600,65600,0
|
|
20240430,184700,173486405200,65600,65600,65600,65600,0
|
|
20240430,184600,173486405200,65600,65600,65600,65600,0
|
|
20240430,184500,173486405200,65600,65600,65600,65600,0
|
|
20240430,184400,173486405200,65600,65600,65600,65600,0
|
|
20240430,184300,173486405200,65600,65600,65600,65600,0
|
|
20240430,184200,173486405200,65600,65600,65600,65600,0
|
|
20240430,184100,173486405200,65600,65600,65600,65600,0
|
|
20240430,184000,173486405200,65600,65600,65600,65600,0
|
|
20240430,183900,173486405200,65600,65600,65600,65600,0
|
|
20240430,183800,173486405200,65600,65600,65600,65600,0
|
|
20240430,183700,173486405200,65600,65600,65600,65600,0
|
|
20240430,183600,173486405200,65600,65600,65600,65600,0
|
|
20240430,183500,173486405200,65600,65600,65600,65600,0
|
|
20240430,183400,173486405200,65600,65600,65600,65600,0
|
|
20240430,183300,173486405200,65600,65600,65600,65600,0
|
|
20240430,183200,173486405200,65600,65600,65600,65600,0
|
|
20240430,183100,173486405200,65600,65600,65600,65600,0
|
|
20240430,183000,173486405200,65600,65600,65600,65600,0
|
|
20240430,182900,173486405200,65600,65600,65600,65600,0
|
|
20240430,182800,173486405200,65600,65600,65600,65600,0
|
|
20240430,182700,173486405200,65600,65600,65600,65600,0
|
|
20240430,182600,173486405200,65600,65600,65600,65600,0
|
|
20240430,182500,173486405200,65600,65600,65600,65600,0
|
|
20240430,182400,173486405200,65600,65600,65600,65600,0
|
|
20240430,182300,173486405200,65600,65600,65600,65600,22859
|
|
20240430,182200,173486405200,65600,65600,65600,65600,0
|
|
20240430,182100,173486405200,65600,65600,65600,65600,0
|
|
20240430,182000,173486405200,65600,65600,65600,65600,0
|
|
20240430,181900,173486405200,65600,65600,65600,65600,0
|
|
20240430,181800,173486405200,65600,65600,65600,65600,0
|
|
20240430,181700,173486405200,65600,65600,65600,65600,0
|
|
20240430,181600,173486405200,65600,65600,65600,65600,0
|
|
20240430,181500,173486405200,65600,65600,65600,65600,0
|
|
20240430,181400,173486405200,65600,65600,65600,65600,0
|
|
20240430,181300,173486405200,65600,65600,65600,65600,0
|
|
20240430,181200,173486405200,65600,65600,65600,65600,0
|
|
20240430,181100,173486405200,65600,65600,65600,65600,0
|
|
20240430,181000,173486405200,65600,65600,65600,65600,0
|
|
20240430,180900,173486405200,65600,65600,65600,65600,0
|
|
20240430,180800,173486405200,65600,65600,65600,65600,0
|
|
20240430,180700,173486405200,65600,65600,65600,65600,0
|
|
20240430,180600,173486405200,65600,65600,65600,65600,0
|
|
20240430,180500,173486405200,65600,65600,65600,65600,0
|
|
20240430,180400,173486405200,65600,65600,65600,65600,0
|
|
20240430,180300,173486405200,65600,65600,65600,65600,0
|
|
20240430,180200,173486405200,65600,65600,65600,65600,0
|
|
20240430,180100,173486405200,65600,65600,65600,65600,0
|
|
20240430,180000,173486405200,65600,65600,65600,65600,0
|
|
20240430,175900,173486405200,65600,65600,65600,65600,0
|
|
20240430,175800,173486405200,65600,65600,65600,65600,0
|
|
20240430,175700,173486405200,65600,65600,65600,65600,0
|
|
20240430,175600,173486405200,65600,65600,65600,65600,0
|
|
20240430,175500,173486405200,65600,65600,65600,65600,0
|
|
20240430,175400,173486405200,65600,65600,65600,65600,0
|
|
20240430,175300,173486405200,65600,65600,65600,65600,22859
|
|
20240430,175200,173486405200,65600,65600,65600,65600,0
|
|
20240430,175100,173486405200,65600,65600,65600,65600,0
|
|
20240430,175000,173486405200,65600,65600,65600,65600,0
|
|
20240430,174900,173486405200,65600,65600,65600,65600,0
|
|
20240430,174800,173486405200,65600,65600,65600,65600,0
|
|
20240430,174700,173486405200,65600,65600,65600,65600,0
|
|
20240430,174600,173486405200,65600,65600,65600,65600,0
|
|
20240430,174500,173486405200,65600,65600,65600,65600,0
|
|
20240430,174400,173486405200,65600,65600,65600,65600,0
|
|
20240430,174300,173486405200,65600,65600,65600,65600,0
|
|
20240430,174200,173486405200,65600,65600,65600,65600,0
|
|
20240430,174100,173486405200,65600,65600,65600,65600,0
|
|
20240430,174000,173486405200,65600,65600,65600,65600,0
|
|
20240430,173900,173486405200,65600,65600,65600,65600,0
|
|
20240430,173800,173486405200,65600,65600,65600,65600,0
|
|
20240430,173700,173486405200,65600,65600,65600,65600,0
|
|
20240430,173600,173486405200,65600,65600,65600,65600,0
|
|
20240430,173500,173486405200,65600,65600,65600,65600,0
|
|
20240430,173400,173486405200,65600,65600,65600,65600,0
|
|
20240430,173300,173486405200,65600,65600,65600,65600,0
|
|
20240430,173200,173486405200,65600,65600,65600,65600,0
|
|
20240430,173100,173486405200,65600,65600,65600,65600,0
|
|
20240430,173000,173486405200,65600,65600,65600,65600,0
|
|
20240430,172900,173486405200,65600,65600,65600,65600,0
|
|
20240430,172800,173486405200,65600,65600,65600,65600,0
|
|
20240430,172700,173486405200,65600,65600,65600,65600,0
|
|
20240430,172600,173486405200,65600,65600,65600,65600,0
|
|
20240430,172500,173486405200,65600,65600,65600,65600,0
|
|
20240430,172400,173486405200,65600,65600,65600,65600,0
|
|
20240430,172300,173486405200,65600,65600,65600,65600,22859
|
|
20240430,172200,173486405200,65600,65600,65600,65600,0
|
|
20240430,172100,173486405200,65600,65600,65600,65600,0
|
|
20240430,172000,173486405200,65600,65600,65600,65600,0
|
|
20240430,171900,173486405200,65600,65600,65600,65600,0
|
|
20240430,171800,173486405200,65600,65600,65600,65600,0
|
|
20240430,171700,173486405200,65600,65600,65600,65600,0
|
|
20240430,171600,173486405200,65600,65600,65600,65600,0
|
|
20240430,171500,173486405200,65600,65600,65600,65600,0
|
|
20240430,171400,173486405200,65600,65600,65600,65600,0
|
|
20240430,171300,173486405200,65600,65600,65600,65600,0
|
|
20240430,171200,173486405200,65600,65600,65600,65600,0
|
|
20240430,171100,173486405200,65600,65600,65600,65600,0
|
|
20240430,171000,173486405200,65600,65600,65600,65600,0
|
|
20240430,170900,173486405200,65600,65600,65600,65600,0
|
|
20240430,170800,173486405200,65600,65600,65600,65600,0
|
|
20240430,170700,173486405200,65600,65600,65600,65600,0
|
|
20240430,170600,173486405200,65600,65600,65600,65600,0
|
|
20240430,170500,173486405200,65600,65600,65600,65600,0
|
|
20240430,170400,173486405200,65600,65600,65600,65600,0
|
|
20240430,170300,173486405200,65600,65600,65600,65600,0
|
|
20240430,170200,173486405200,65600,65600,65600,65600,0
|
|
20240430,170100,173486405200,65600,65600,65600,65600,0
|
|
20240430,170000,173486405200,65600,65600,65600,65600,0
|
|
20240430,165900,173486405200,65600,65600,65600,65600,0
|
|
20240430,165800,173486405200,65600,65600,65600,65600,0
|
|
20240430,165700,173486405200,65600,65600,65600,65600,0
|
|
20240430,165600,173486405200,65600,65600,65600,65600,0
|
|
20240430,165500,173486405200,65600,65600,65600,65600,0
|
|
20240430,165400,173486405200,65600,65600,65600,65600,0
|
|
20240430,165300,173486405200,65600,65600,65600,65600,22859
|
|
20240430,165200,173486405200,65600,65600,65600,65600,0
|
|
20240430,165100,173486405200,65600,65600,65600,65600,0
|
|
20240430,165000,173486405200,65600,65600,65600,65600,0
|
|
20240430,164900,173486405200,65600,65600,65600,65600,0
|
|
20240430,164800,173486405200,65600,65600,65600,65600,0
|
|
20240430,164700,173486405200,65600,65600,65600,65600,0
|
|
20240430,164600,173486405200,65600,65600,65600,65600,0
|
|
20240430,164500,173486405200,65600,65600,65600,65600,0
|
|
20240430,164400,173486405200,65600,65600,65600,65600,0
|
|
20240430,164300,173486405200,65600,65600,65600,65600,0
|
|
20240430,164200,173486405200,65600,65600,65600,65600,0
|
|
20240430,164100,173486405200,65600,65600,65600,65600,0
|
|
20240430,164000,173486405200,65600,65600,65600,65600,0
|
|
20240430,163900,173486405200,65600,65600,65600,65600,0
|
|
20240430,163800,173486405200,65600,65600,65600,65600,0
|
|
20240430,163700,173486405200,65600,65600,65600,65600,0
|
|
20240430,163600,173486405200,65600,65600,65600,65600,0
|
|
20240430,163500,173486405200,65600,65600,65600,65600,0
|
|
20240430,163400,173486405200,65600,65600,65600,65600,0
|
|
20240430,163300,173486405200,65600,65600,65600,65600,0
|
|
20240430,163200,173486405200,65600,65600,65600,65600,0
|
|
20240430,163100,173486405200,65600,65600,65600,65600,0
|
|
20240430,163000,173486405200,65600,65600,65600,65600,0
|
|
20240430,162900,173486405200,65600,65600,65600,65600,0
|
|
20240430,162800,173486405200,65600,65600,65600,65600,0
|
|
20240430,162700,173486405200,65600,65600,65600,65600,0
|
|
20240430,162600,173486405200,65600,65600,65600,65600,0
|
|
20240430,162500,173486405200,65600,65600,65600,65600,0
|
|
20240430,162400,173486405200,65600,65600,65600,65600,0
|
|
20240430,162300,173486405200,65600,65600,65600,65600,22859
|
|
20240430,162200,173486405200,65600,65600,65600,65600,0
|
|
20240430,162100,173486405200,65600,65600,65600,65600,0
|
|
20240430,162000,173486405200,65600,65600,65600,65600,0
|
|
20240430,161900,173486405200,65600,65600,65600,65600,0
|
|
20240430,161800,173486405200,65600,65600,65600,65600,0
|
|
20240430,161700,173486405200,65600,65600,65600,65600,0
|
|
20240430,161600,173486405200,65600,65600,65600,65600,0
|
|
20240430,161500,173486405200,65600,65600,65600,65600,0
|
|
20240430,161400,173486405200,65600,65600,65600,65600,0
|
|
20240430,161300,173486405200,65600,65600,65600,65600,0
|
|
20240430,161200,173486405200,65600,65600,65600,65600,0
|
|
20240430,161100,173486405200,65600,65600,65600,65600,0
|
|
20240430,161000,173486405200,65600,65600,65600,65600,0
|
|
20240430,160900,173486405200,65600,65600,65600,65600,0
|
|
20240430,160800,173486405200,65600,65600,65600,65600,0
|
|
20240430,160700,173486405200,65600,65600,65600,65600,0
|
|
20240430,160600,173486405200,65600,65600,65600,65600,0
|
|
20240430,160500,173486405200,65600,65600,65600,65600,0
|
|
20240430,160400,173486405200,65600,65600,65600,65600,0
|
|
20240430,160300,173486405200,65600,65600,65600,65600,0
|
|
20240430,160200,173486405200,65600,65600,65600,65600,0
|
|
20240430,160100,173486405200,65600,65600,65600,65600,0
|
|
20240430,160000,173486405200,65600,65600,65600,65600,0
|
|
20240430,155900,173486405200,65600,65600,65600,65600,0
|
|
20240430,155800,173486405200,65600,65600,65600,65600,0
|
|
20240430,155700,173486405200,65600,65600,65600,65600,0
|
|
20240430,155600,173486405200,65600,65600,65600,65600,0
|
|
20240430,155500,173486405200,65600,65600,65600,65600,0
|
|
20240430,155400,173486405200,65600,65600,65600,65600,0
|
|
20240430,155300,173486405200,65600,65600,65600,65600,22859
|
|
20240430,155200,173486405200,65600,65600,65600,65600,0
|
|
20240430,155100,173486405200,65600,65600,65600,65600,0
|
|
20240430,155000,173486405200,65600,65600,65600,65600,0
|
|
20240430,154900,173486405200,65600,65600,65600,65600,0
|
|
20240430,154800,173486405200,65600,65600,65600,65600,0
|
|
20240430,154700,173486405200,65600,65600,65600,65600,0
|
|
20240430,154600,173486405200,65600,65600,65600,65600,0
|
|
20240430,154500,173486405200,65600,65600,65600,65600,0
|
|
20240430,154400,173486405200,65600,65600,65600,65600,0
|
|
20240430,154300,173486405200,65600,65600,65600,65600,0
|
|
20240430,154200,173486405200,65600,65600,65600,65600,0
|
|
20240430,154100,173486405200,65600,65600,65600,65600,0
|
|
20240430,154000,173486405200,65600,65600,65600,65600,0
|
|
20240430,153900,173486405200,65600,65600,65600,65600,0
|
|
20240430,153800,173486405200,65600,65600,65600,65600,0
|
|
20240430,153700,173486405200,65600,65600,65600,65600,0
|
|
20240430,153600,173486405200,65600,65600,65600,65600,0
|
|
20240430,153500,173486405200,65600,65600,65600,65600,0
|
|
20240430,153400,173486405200,65600,65600,65600,65600,0
|
|
20240430,153300,173486405200,65600,65600,65600,65600,0
|
|
20240430,153200,173486405200,65600,65600,65600,65600,0
|
|
20240430,153100,173486405200,65600,65600,65600,65600,0
|
|
20240430,153000,173486405200,65600,65600,65600,65600,22859
|
|
20240430,152900,171986854800,65500,65500,65500,65500,0
|
|
20240430,152800,171986854800,65500,65500,65500,65500,0
|
|
20240430,152700,171986854800,65500,65500,65500,65500,0
|
|
20240430,152600,171986854800,65500,65500,65500,65500,0
|
|
20240430,152500,171986854800,65500,65500,65500,65500,0
|
|
20240430,152400,171986854800,65500,65500,65500,65500,0
|
|
20240430,152300,171986854800,65500,65500,65500,65500,0
|
|
20240430,152200,171986854800,65500,65500,65500,65500,0
|
|
20240430,152100,171986854800,65500,65500,65500,65500,0
|
|
20240430,152000,171986854800,65500,65500,65500,65500,0
|
|
20240430,151900,171986854800,65500,65200,65500,65100,8969
|
|
20240430,151800,171400955500,65200,64900,65300,64900,6302
|
|
20240430,151700,170990482500,65000,65000,65100,64900,6149
|
|
20240430,151600,170590866000,65000,64800,65200,64700,12799
|
|
20240430,151500,169759551600,64800,64400,64900,64300,6115
|
|
20240430,151400,169364268400,64300,64300,64400,64200,3084
|
|
20240430,151300,169165932700,64300,63800,64400,63800,2300
|
|
20240430,151200,169018353100,63800,64000,64400,63800,3839
|
|
20240430,151100,168772947500,64000,64500,64600,64000,4274
|
|
20240430,151000,168498249000,64500,64300,64600,64300,1506
|
|
20240430,150900,168401155400,64300,64400,64500,64200,1022
|
|
20240430,150800,168335393200,64400,64300,64700,64300,2258
|
|
20240430,150700,168189631500,64300,64700,64800,64100,6978
|
|
20240430,150600,167739425600,64600,64400,64700,64300,5902
|
|
20240430,150500,167358379800,64500,64300,64500,64100,4938
|
|
20240430,150400,167040354100,64300,63800,64300,63800,6075
|
|
20240430,150300,166650977600,63900,63700,63900,63600,2756
|
|
20240430,150200,166475380500,63700,63400,63800,63300,3091
|
|
20240430,150100,166279176300,63400,64300,64300,63400,7696
|
|
20240430,150000,165788211700,64300,63900,64300,63900,1739
|
|
20240430,145900,165676728600,63900,64000,64100,63800,1295
|
|
20240430,145800,165593918800,64100,63600,64100,63600,1295
|
|
20240430,145700,165511234000,63600,63800,64000,63500,2338
|
|
20240430,145600,165362366800,64100,64000,64200,63800,3067
|
|
20240430,145500,165165907700,64100,63800,64100,63600,3032
|
|
20240430,145400,164972211700,63600,63600,63800,63400,3730
|
|
20240430,145300,164735083200,63700,63600,63700,63500,1606
|
|
20240430,145200,164632917000,63700,64000,64000,63600,5835
|
|
20240430,145100,164260421800,64100,63900,64200,63900,2490
|
|
20240430,145000,164101004100,64000,63600,64000,63500,4313
|
|
20240430,144900,163826155500,63600,64000,64000,63300,8813
|
|
20240430,144800,163265379700,64100,63700,64200,63700,2514
|
|
20240430,144700,163104339800,63900,64000,64100,63700,2733
|
|
20240430,144600,162929875400,64000,64300,64400,64000,4430
|
|
20240430,144500,162645591400,64300,63700,64300,63500,4850
|
|
20240430,144400,162336145800,63600,63900,64500,63500,12944
|
|
20240430,144300,161509682100,63900,64500,64600,63900,4859
|
|
20240430,144200,161197104300,64300,64200,64600,63900,12009
|
|
20240430,144100,160425748200,64200,64800,65200,63900,20222
|
|
20240430,144000,159120815900,64800,65300,65300,64800,6382
|
|
20240430,143900,158706000200,65300,65000,65500,65000,3421
|
|
20240430,143800,158483108800,65000,65400,65500,65000,5196
|
|
20240430,143700,158143633900,65400,65500,65500,65000,5682
|
|
20240430,143600,157772920800,65500,65600,65900,65400,2689
|
|
20240430,143500,157596392700,65700,65700,65900,65600,2645
|
|
20240430,143400,157422457000,65500,65700,65700,65400,3024
|
|
20240430,143300,157224103700,65600,65100,65800,65000,6602
|
|
20240430,143200,156791972100,65100,65800,65800,64900,14634
|
|
20240430,143100,155836886300,65900,66100,66200,65600,4863
|
|
20240430,143000,155516677300,66100,66300,66300,65900,6090
|
|
20240430,142900,155114501900,66200,66400,66500,66200,1853
|
|
20240430,142800,154991509500,66400,66300,66600,66300,2201
|
|
20240430,142700,154845206200,66300,66500,66500,66100,3759
|
|
20240430,142600,154595977400,66500,66600,66900,66500,3878
|
|
20240430,142500,154337682900,66600,66800,66800,66200,3725
|
|
20240430,142400,154090087300,66800,67100,67100,66700,1966
|
|
20240430,142300,153958534800,67100,67600,67600,67000,1889
|
|
20240430,142200,153831442700,67600,67600,67900,67300,3369
|
|
20240430,142100,153603680700,67600,67400,67800,67200,5426
|
|
20240430,142000,153237678000,67500,66900,67600,66900,6682
|
|
20240430,141900,152787924200,66900,66900,67000,66700,1366
|
|
20240430,141800,152696604200,66900,66800,66900,66600,1252
|
|
20240430,141700,152612976000,66800,66900,67000,66600,2656
|
|
20240430,141600,152435586300,67100,66400,67200,66200,6109
|
|
20240430,141500,152027688000,66400,66600,66800,66400,2328
|
|
20240430,141400,151872617100,66600,66700,67100,66500,3285
|
|
20240430,141300,151653368100,66700,66400,66800,66300,3148
|
|
20240430,141200,151443726400,66400,66500,66600,66300,3912
|
|
20240430,141100,151183591900,66400,66300,66700,66000,5601
|
|
20240430,141000,150812333800,66200,65700,66300,65600,6129
|
|
20240430,140900,150407588700,65800,65600,65900,65300,10980
|
|
20240430,140800,149687884500,65600,66500,66500,65600,12180
|
|
20240430,140700,148884517600,66600,66500,66700,66400,1940
|
|
20240430,140600,148755524700,66500,66200,66700,66100,7852
|
|
20240430,140500,148234757600,66200,67000,67000,66200,12771
|
|
20240430,140400,147385713300,66800,67000,67000,66700,4302
|
|
20240430,140300,147098038600,66900,67300,67300,66800,7758
|
|
20240430,140200,146578129900,67300,67600,67700,67000,7324
|
|
20240430,140100,146085262100,67600,68200,68300,67500,2634
|
|
20240430,140000,145906303200,68200,67600,68300,67500,2405
|
|
20240430,135900,145742802100,67600,67200,67700,67200,3086
|
|
20240430,135800,145534660900,67300,68000,68200,67100,6179
|
|
20240430,135700,145116444800,68100,68000,68200,67900,1455
|
|
20240430,135600,145017362900,68000,68200,68200,67700,3361
|
|
20240430,135500,144789148900,68000,68600,68700,68000,5987
|
|
20240430,135400,144379476600,68700,68600,68800,68600,4817
|
|
20240430,135300,144048572100,68700,68400,68800,68400,7365
|
|
20240430,135200,143543296200,68500,68100,68600,68000,7906
|
|
20240430,135100,143002688000,68100,68000,68100,67900,1596
|
|
20240430,135000,142894169400,67900,67900,68100,67700,3117
|
|
20240430,134900,142682559400,67900,68100,68300,67900,6982
|
|
20240430,134800,142206413400,68200,67900,68300,67800,7519
|
|
20240430,134700,141694653700,67900,67800,67900,67700,2536
|
|
20240430,134600,141522581400,67800,67600,67800,67600,1334
|
|
20240430,134500,141432255600,67700,67600,67700,67500,1875
|
|
20240430,134400,141305556300,67600,67800,67900,67600,3498
|
|
20240430,134300,141068370900,67800,68000,68000,67600,4370
|
|
20240430,134200,140771921200,68000,67300,68000,67300,9622
|
|
20240430,134100,140120928500,67300,67200,67300,67200,1497
|
|
20240430,134000,140020226400,67300,67000,67400,66800,7701
|
|
20240430,133900,139504069700,67000,67100,67300,67000,2506
|
|
20240430,133800,139335846000,67200,67000,67300,67000,4757
|
|
20240430,133700,139016338400,67000,66600,67100,66600,4386
|
|
20240430,133600,138723395600,66600,66400,66700,66400,4503
|
|
20240430,133500,138423890400,66400,66700,66800,66200,9396
|
|
20240430,133400,137799446700,66700,67100,67300,66700,6152
|
|
20240430,133300,137387635100,67100,66900,67200,66900,4047
|
|
20240430,133200,137116500300,66900,67400,67400,66500,18857
|
|
20240430,133100,135854464200,67400,67700,67700,67400,5773
|
|
20240430,133000,135464802900,67600,67700,67700,67600,1536
|
|
20240430,132900,135360938800,67700,67600,67800,67500,5819
|
|
20240430,132800,134967549700,67600,67700,67800,67600,2473
|
|
20240430,132700,134800201300,67700,67900,68000,67600,3683
|
|
20240430,132600,134550675200,67900,68000,68100,67800,2059
|
|
20240430,132500,134410881800,68000,67900,68100,67800,1129
|
|
20240430,132400,134334162000,67900,67800,68000,67600,3379
|
|
20240430,132300,134105286000,67800,68300,68300,67800,5786
|
|
20240430,132200,133711137400,68300,67700,68300,67700,5072
|
|
20240430,132100,133366070400,67700,67800,67900,67600,6609
|
|
20240430,132000,132918549500,67900,67900,68100,67800,4285
|
|
20240430,131900,132627275400,68000,68100,68100,67800,7880
|
|
20240430,131800,132091861300,68100,68200,68400,68000,8388
|
|
20240430,131700,131520334400,68100,68700,68700,68100,8605
|
|
20240430,131600,130931879000,68700,68800,68800,68600,1424
|
|
20240430,131500,130834025300,68800,68600,68900,68500,1936
|
|
20240430,131400,130700988100,68600,68700,68800,68500,3876
|
|
20240430,131300,130434833600,68700,68700,68900,68700,2103
|
|
20240430,131200,130290258600,68700,69000,69100,68500,8571
|
|
20240430,131100,129700920500,69000,69200,69200,69000,4613
|
|
20240430,131000,129382118800,69200,69400,69400,69200,1581
|
|
20240430,130900,129272561300,69300,69400,69400,69300,1926
|
|
20240430,130800,129139049500,69400,69400,69600,69300,1758
|
|
20240430,130700,129016918400,69300,69400,69400,69200,2859
|
|
20240430,130600,128818904100,69400,69400,69600,69300,1008
|
|
20240430,130500,128748950900,69500,69300,69700,69300,3959
|
|
20240430,130400,128473813100,69300,69300,69400,69200,1680
|
|
20240430,130300,128357463800,69300,69500,69500,69300,1978
|
|
20240430,130200,128220264200,69400,69400,69500,69400,572
|
|
20240430,130100,128180557400,69500,69400,69700,69400,2142
|
|
20240430,130000,128031660500,69700,69700,69800,69400,4120
|
|
20240430,125900,127744858500,69700,69800,69800,69500,2874
|
|
20240430,125800,127544462700,69800,69500,69800,69500,1860
|
|
20240430,125700,127414999300,69600,69600,69700,69300,841
|
|
20240430,125600,127356521500,69600,69300,69600,69200,1346
|
|
20240430,125500,127263241400,69200,69300,69400,69200,2267
|
|
20240430,125400,127106193800,69300,69500,69500,69200,3524
|
|
20240430,125300,126861852700,69400,69600,69600,69400,2944
|
|
20240430,125200,126657174100,69600,69800,69800,69600,1767
|
|
20240430,125100,126534078600,69800,69700,69800,69700,1551
|
|
20240430,125000,126425899400,69800,69700,69900,69600,2347
|
|
20240430,124900,126262186100,69700,69600,69800,69600,2743
|
|
20240430,124800,126070986900,69600,69200,69600,69200,3035
|
|
20240430,124700,125860325200,69200,69500,69500,69200,5438
|
|
20240430,124600,125483441900,69400,69700,69800,69400,7139
|
|
20240430,124500,124986945300,69600,70000,70000,69600,3145
|
|
20240430,124400,124767584500,69900,70100,70100,69500,11009
|
|
20240430,124300,123998879600,70100,70200,70300,70000,3511
|
|
20240430,124200,123752855400,70200,70300,70500,70100,9020
|
|
20240430,124100,123117875700,70300,69900,70400,69800,6008
|
|
20240430,124000,122696506300,70000,70300,70300,69900,10749
|
|
20240430,123900,121943179900,70300,69700,70400,69500,16664
|
|
20240430,123800,120776143800,69700,69400,70500,69300,32349
|
|
20240430,123700,118514699700,69400,69100,69500,69000,6988
|
|
20240430,123600,118030720700,69100,69500,69500,69100,7967
|
|
20240430,123500,117478379200,69500,68800,69600,68700,12958
|
|
20240430,123400,116583066600,68700,68100,68900,68100,5391
|
|
20240430,123300,116212795700,68100,68100,68400,68000,1450
|
|
20240430,123200,116113894900,68100,68200,68200,68000,1039
|
|
20240430,123100,116043146400,68200,68300,68300,68100,864
|
|
20240430,123000,115984237800,68200,68200,68500,68100,3295
|
|
20240430,122900,115759054300,68200,68300,68300,68100,895
|
|
20240430,122800,115698015900,68200,68400,68400,68200,807
|
|
20240430,122700,115642874900,68500,68100,68500,68100,782
|
|
20240430,122600,115589448100,68400,68100,68500,68000,1942
|
|
20240430,122500,115456764700,68100,68300,68300,68100,1194
|
|
20240430,122400,115375309100,68300,68500,68500,68200,1714
|
|
20240430,122300,115258137700,68500,68000,68600,67900,9241
|
|
20240430,122200,114626239800,67900,67700,68200,67600,2037
|
|
20240430,122100,114487893600,67600,68100,68100,67600,1327
|
|
20240430,122000,114397930800,68000,67900,68100,67900,1286
|
|
20240430,121900,114310517000,67900,67900,68000,67900,609
|
|
20240430,121800,114269141500,67900,67800,68100,67700,2484
|
|
20240430,121700,114100586300,67800,67900,68000,67700,928
|
|
20240430,121600,114037663200,67900,67900,67900,67800,893
|
|
20240430,121500,113977102800,67800,68000,68000,67700,967
|
|
20240430,121400,113911520600,67900,67700,68400,67700,1823
|
|
20240430,121300,113787342300,67800,68200,68200,67800,2153
|
|
20240430,121200,113640991200,68200,68100,68300,68000,1932
|
|
20240430,121100,113509293400,68200,68200,68300,68100,2477
|
|
20240430,121000,113340330900,68200,67900,68500,67900,7613
|
|
20240430,120900,112820803300,68000,67600,68000,67600,2416
|
|
20240430,120800,112657110900,67600,67800,67900,67600,1005
|
|
20240430,120700,112589028900,67900,67900,67900,67700,990
|
|
20240430,120600,112521883000,67800,67600,67900,67400,2276
|
|
20240430,120500,112367860700,67600,67500,67600,67400,1445
|
|
20240430,120400,112270401400,67500,67800,67800,67500,1025
|
|
20240430,120300,112201121600,67800,67900,68000,67400,2362
|
|
20240430,120200,112041437000,67700,67700,68000,67600,3396
|
|
20240430,120100,111810743600,67700,67800,67800,67500,888
|
|
20240430,120000,111750668800,67600,67500,67800,67400,1712
|
|
20240430,115900,111634929000,67500,67900,67900,67500,1522
|
|
20240430,115800,111531907900,67900,68100,68100,67700,2800
|
|
20240430,115700,111341475600,68100,67400,68200,67400,5938
|
|
20240430,115600,110938843700,67500,67600,67600,67300,2420
|
|
20240430,115500,110775676500,67500,67800,67900,67500,1908
|
|
20240430,115400,110646652600,67800,67400,67900,67300,3154
|
|
20240430,115300,110433068600,67400,67800,67800,67300,9598
|
|
20240430,115200,109785012300,67800,67900,68100,67800,2890
|
|
20240430,115100,109588573200,68000,67900,68000,67800,2524
|
|
20240430,115000,109417185600,67900,67700,68200,67600,4389
|
|
20240430,114900,109119490000,67800,67800,67900,67600,3235
|
|
20240430,114800,108900407600,67800,68200,68200,67800,3164
|
|
20240430,114700,108685281300,68200,68200,68300,68100,1531
|
|
20240430,114600,108580853700,68300,68200,68400,68000,3798
|
|
20240430,114500,108321666300,68300,68100,68400,67900,4640
|
|
20240430,114400,108005603700,68000,67800,68100,67600,7803
|
|
20240430,114300,107476164100,67800,68200,68300,67700,7880
|
|
20240430,114200,106940702500,68200,68200,68300,68000,5547
|
|
20240430,114100,106562586900,68200,68200,68600,68200,4303
|
|
20240430,114000,106268643400,68300,68700,68700,68200,4004
|
|
20240430,113900,105994715400,68700,68500,68700,68300,4476
|
|
20240430,113800,105688340100,68500,68700,68900,68400,7173
|
|
20240430,113700,105195845200,68700,69000,69000,68500,4912
|
|
20240430,113600,104858007200,68900,68900,69000,68600,14338
|
|
20240430,113500,103870641200,68800,69200,69200,68700,5244
|
|
20240430,113400,103509586200,69200,68800,69600,68700,11236
|
|
20240430,113300,102732848100,68800,69300,69400,68700,13256
|
|
20240430,113200,101816954900,69300,69400,69500,69000,11320
|
|
20240430,113100,101033078800,69500,69300,69800,69200,9517
|
|
20240430,113000,100371205400,69300,69600,70000,69100,20667
|
|
20240430,112900,98932813800,69600,69100,70000,68900,33158
|
|
20240430,112800,96630035200,69100,67700,69200,67700,25684
|
|
20240430,112700,94869802700,67900,67900,68000,67300,10746
|
|
20240430,112600,94142956300,67900,67800,68200,67800,9214
|
|
20240430,112500,93516018800,67900,68300,68400,67800,10160
|
|
20240430,112400,92824675300,68300,67800,68600,67600,9310
|
|
20240430,112300,92189370300,67800,68500,68800,67600,26280
|
|
20240430,112200,90393072100,68600,67400,68600,67300,23985
|
|
20240430,112100,88759254100,67400,68100,68200,67300,21594
|
|
20240430,112000,87298118600,68200,67600,68400,67400,43688
|
|
20240430,111900,84332246000,67600,67100,67600,66700,28672
|
|
20240430,111800,82403292900,67200,65300,67300,65200,37184
|
|
20240430,111700,79932032200,65200,64600,65300,64600,2364
|
|
20240430,111600,79778580800,64600,65500,65500,64600,7396
|
|
20240430,111500,79296767400,65400,65100,65700,65100,11891
|
|
20240430,111400,78518885100,65200,64200,65400,64200,9728
|
|
20240430,111300,77886062500,64500,64800,64900,64200,2891
|
|
20240430,111200,77699077100,64800,64200,64800,64100,3545
|
|
20240430,111100,77469908900,64200,64100,64500,63900,2858
|
|
20240430,111000,77286576800,64100,64000,64700,63900,2498
|
|
20240430,110900,77126008900,64000,64100,64200,63300,8057
|
|
20240430,110800,76612609200,64200,64600,64600,64100,3639
|
|
20240430,110700,76378278300,64400,64600,64700,64300,2825
|
|
20240430,110600,76196005700,64600,64900,65000,64100,8901
|
|
20240430,110500,75620126700,64900,64900,65000,64800,5829
|
|
20240430,110400,75241788800,64900,64700,65000,64700,4212
|
|
20240430,110300,74968528000,64800,64600,65000,64500,9290
|
|
20240430,110200,74366321100,64500,64300,64700,64100,4647
|
|
20240430,110100,74066972700,64300,64200,64500,64200,3633
|
|
20240430,110000,73833150400,64500,64100,64500,64000,2369
|
|
20240430,105900,73681174800,64200,64600,64700,64100,7905
|
|
20240430,105800,73172741900,64600,64200,64600,64100,9890
|
|
20240430,105700,72536065200,64200,63700,64300,63600,10248
|
|
20240430,105600,71880157600,63600,63300,63700,63000,2603
|
|
20240430,105500,71715437700,63200,63400,63700,63100,1556
|
|
20240430,105400,71616788300,63400,63400,63600,63100,2767
|
|
20240430,105300,71441252400,63500,63100,63500,62900,1875
|
|
20240430,105200,71323008400,63100,63500,63500,63100,2269
|
|
20240430,105100,71179592700,63500,63600,63600,63400,1242
|
|
20240430,105000,71100733400,63600,63400,63800,63400,1736
|
|
20240430,104900,70990231000,63400,63200,63500,63200,1295
|
|
20240430,104800,70908246400,63400,63600,63800,63200,1335
|
|
20240430,104700,70823513300,63400,63700,63900,63400,2642
|
|
20240430,104600,70655522500,63600,63700,63800,63500,1348
|
|
20240430,104500,70569704900,63700,63200,63900,63100,3492
|
|
20240430,104400,70347909100,63200,63500,63600,63100,1165
|
|
20240430,104300,70274143700,63600,63400,63700,63100,2359
|
|
20240430,104200,70124506400,63400,63300,63400,63000,2215
|
|
20240430,104100,69984573700,63300,63400,63500,63100,1517
|
|
20240430,104000,69888631800,63300,63300,63700,63100,3357
|
|
20240430,103900,69676191700,63500,63800,64000,63100,3902
|
|
20240430,103800,69427802500,63800,63800,64200,63500,4080
|
|
20240430,103700,69167594200,63800,63500,64200,63500,6265
|
|
20240430,103600,68767407200,63500,63300,63700,63300,2395
|
|
20240430,103500,68615228700,63600,63600,64200,63200,14663
|
|
20240430,103400,67679348000,63700,62700,63700,62600,9786
|
|
20240430,103300,67061507700,62700,62800,62800,62600,1956
|
|
20240430,103200,66938770000,62800,62600,62800,62500,3268
|
|
20240430,103100,66733912500,62500,62000,62700,62000,3839
|
|
20240430,103000,66494137200,62000,61700,62000,61600,2030
|
|
20240430,102900,66368784300,61600,62000,62000,61600,1576
|
|
20240430,102800,66271471300,61800,62400,62400,61500,3403
|
|
20240430,102700,66061315800,62400,61700,62400,61500,7546
|
|
20240430,102600,65593921700,61700,62200,62300,61700,7540
|
|
20240430,102500,65126936100,62200,62400,62600,62100,3812
|
|
20240430,102400,64889543900,62400,63000,63000,62200,2063
|
|
20240430,102300,64760641700,63100,63300,63300,62900,3407
|
|
20240430,102200,64545579600,63400,62600,63400,62500,5782
|
|
20240430,102100,64181438200,62600,62800,62900,62500,794
|
|
20240430,102000,64131722500,62900,61900,62900,61800,10761
|
|
20240430,101900,63461429200,61900,62900,62900,61900,4881
|
|
20240430,101800,63157160000,62800,62200,62900,61900,4153
|
|
20240430,101700,62897600800,62100,62600,62600,61700,8950
|
|
20240430,101600,62342218200,62600,62900,63000,62500,5247
|
|
20240430,101500,62013127600,63000,62500,63200,62500,2131
|
|
20240430,101400,61879289000,62800,62900,63000,62400,9436
|
|
20240430,101300,61288255200,63000,63700,63900,62900,12037
|
|
20240430,101200,60524240000,63700,63400,64000,63300,11393
|
|
20240430,101100,59798490400,63300,62800,63600,62700,13528
|
|
20240430,101000,58941822300,62900,62500,63000,62200,7957
|
|
20240430,100900,58443038800,62500,61900,62700,61700,10929
|
|
20240430,100800,57762002300,61900,61600,62200,61200,18760
|
|
20240430,100700,56606696800,61600,63000,63100,61600,15726
|
|
20240430,100600,55628816400,63100,62800,63400,62200,16276
|
|
20240430,100500,54607737300,62700,63000,63200,62300,20042
|
|
20240430,100400,53353062500,63000,63400,63600,63000,18226
|
|
20240430,100300,52200308200,63400,65000,65400,63200,28140
|
|
20240430,100200,50394576500,65000,64800,65600,64700,15096
|
|
20240430,100100,49409727200,64800,64800,65100,64100,13983
|
|
20240430,100000,48506950800,64700,65600,65800,64500,18005
|
|
20240430,095900,47335557300,65800,67000,67400,64300,60339
|
|
20240430,095800,43381780800,67000,65300,67000,64700,63884
|
|
20240430,095700,39161343100,65300,65500,65900,65000,57546
|
|
20240430,095600,35395475100,64300,64300,64300,64300,0
|
|
20240430,095500,35395475100,64300,64300,64300,64300,0
|
|
20240430,095400,35395475100,64300,63200,64300,62800,23806
|
|
20240430,095300,33880407400,63200,63300,63300,62200,18691
|
|
20240430,095200,32707992100,63400,62900,64200,62800,46780
|
|
20240430,095100,29730065300,62900,63100,63200,62100,29200
|
|
20240430,095000,27901232400,63100,61200,63600,61100,63543
|
|
20240430,094900,23930145200,61300,60300,61400,60200,27793
|
|
20240430,094800,22238282600,60300,59500,60300,59500,5360
|
|
20240430,094700,21916814300,59800,60000,60200,59300,10103
|
|
20240430,094600,21311695500,60000,59600,60100,59500,7708
|
|
20240430,094500,20850112900,59600,59300,60000,59100,5021
|
|
20240430,094400,20550668900,59300,59000,59500,58600,5716
|
|
20240430,094300,20213424800,59000,59300,59300,58200,12755
|
|
20240430,094200,19461674500,59600,60500,60500,59400,11834
|
|
20240430,094100,18753066300,60300,59100,60800,58900,38815
|
|
20240430,094000,16429818500,59100,58700,59100,58400,8834
|
|
20240430,093900,15910167300,58700,58500,58800,58400,4617
|
|
20240430,093800,15639482600,58500,58100,58500,58000,6429
|
|
20240430,093700,15265221400,58100,57800,58100,57800,1175
|
|
20240430,093600,15197004600,58100,57900,58100,57600,3394
|
|
20240430,093500,15000513300,57900,57900,58000,57600,1994
|
|
20240430,093400,14885201400,58000,57300,58300,57300,10176
|
|
20240430,093300,14297338400,57300,57200,57400,56900,2852
|
|
20240430,093200,14134477800,57200,57200,57500,57100,2253
|
|
20240430,093100,14005367600,57200,56900,57400,56900,1685
|
|
20240430,093000,13908985800,56900,56800,57000,56600,1978
|
|
20240430,092900,13796814500,56800,56900,56900,56700,1711
|
|
20240430,092800,13699602500,56800,57100,57300,56800,1646
|
|
20240430,092700,13605687300,57200,57000,57300,56900,678
|
|
20240430,092600,13567011200,56800,57000,57000,56600,1422
|
|
20240430,092500,13486185700,56800,57200,57200,56800,1703
|
|
20240430,092400,13389056600,57400,57400,57600,57300,3482
|
|
20240430,092300,13188922600,57400,57300,57500,56200,4786
|
|
20240430,092200,12917848000,57200,57000,57200,56800,4108
|
|
20240430,092100,12683605600,57000,57600,57600,56900,2682
|
|
20240430,092000,12530076600,57700,57200,57800,57100,2777
|
|
20240430,091900,12370716400,57200,57000,57300,56800,1911
|
|
20240430,091800,12261754300,57200,56800,57300,56700,3177
|
|
20240430,091700,12080953800,56900,57700,57700,56800,8714
|
|
20240430,091600,11582583800,57700,57900,58100,57600,2711
|
|
20240430,091500,11425847600,57900,58300,58700,57700,9466
|
|
20240430,091400,10876123000,58000,58800,59200,58000,7764
|
|
20240430,091300,10419761700,58800,59200,59500,58500,14260
|
|
20240430,091200,9577881400,59200,58100,59200,57900,15964
|
|
20240430,091100,8642003400,58000,57300,58200,57300,7942
|
|
20240430,091000,8182332000,57200,57600,57700,57200,4547
|
|
20240430,090900,7921387600,57400,57100,57600,57000,4944
|
|
20240430,090800,7637854600,57100,57000,57300,56800,3500
|
|
20240430,090700,7438204300,57000,57000,57100,56700,3616
|
|
20240430,090600,7232291600,57000,56000,57000,55800,6897
|
|
20240430,090500,6844216900,56000,55800,56100,55800,4785
|
|
20240430,090400,6576416800,56000,56100,56400,55500,16526
|
|
20240430,090300,5652778100,56300,57200,57700,56000,8953
|
|
20240430,090200,5143796100,57400,56700,57600,56500,8687
|
|
20240430,090100,4648898900,56700,58000,58000,56100,20725
|
|
20240430,090000,3468557900,57800,58500,59200,57400,59502
|