596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185300,42763826700,62700,62700,62700,62700,16932
|
|
20240502,185200,42763826700,62700,62700,62700,62700,0
|
|
20240502,185100,42763826700,62700,62700,62700,62700,0
|
|
20240502,185000,42763826700,62700,62700,62700,62700,0
|
|
20240502,184900,42763826700,62700,62700,62700,62700,0
|
|
20240502,184800,42763826700,62700,62700,62700,62700,0
|
|
20240502,184700,42763826700,62700,62700,62700,62700,0
|
|
20240502,184600,42763826700,62700,62700,62700,62700,0
|
|
20240502,184500,42763826700,62700,62700,62700,62700,0
|
|
20240502,184400,42763826700,62700,62700,62700,62700,0
|
|
20240502,184300,42763826700,62700,62700,62700,62700,0
|
|
20240502,184200,42763826700,62700,62700,62700,62700,0
|
|
20240502,184100,42763826700,62700,62700,62700,62700,0
|
|
20240502,184000,42763826700,62700,62700,62700,62700,0
|
|
20240502,183900,42763826700,62700,62700,62700,62700,0
|
|
20240502,183800,42763826700,62700,62700,62700,62700,0
|
|
20240502,183700,42763826700,62700,62700,62700,62700,0
|
|
20240502,183600,42763826700,62700,62700,62700,62700,0
|
|
20240502,183500,42763826700,62700,62700,62700,62700,0
|
|
20240502,183400,42763826700,62700,62700,62700,62700,0
|
|
20240502,183300,42763826700,62700,62700,62700,62700,0
|
|
20240502,183200,42763826700,62700,62700,62700,62700,0
|
|
20240502,183100,42763826700,62700,62700,62700,62700,0
|
|
20240502,183000,42763826700,62700,62700,62700,62700,0
|
|
20240502,182900,42763826700,62700,62700,62700,62700,0
|
|
20240502,182800,42763826700,62700,62700,62700,62700,0
|
|
20240502,182700,42763826700,62700,62700,62700,62700,0
|
|
20240502,182600,42763826700,62700,62700,62700,62700,0
|
|
20240502,182500,42763826700,62700,62700,62700,62700,0
|
|
20240502,182400,42763826700,62700,62700,62700,62700,0
|
|
20240502,182300,42763826700,62700,62700,62700,62700,16932
|
|
20240502,182200,42763826700,62700,62700,62700,62700,0
|
|
20240502,182100,42763826700,62700,62700,62700,62700,0
|
|
20240502,182000,42763826700,62700,62700,62700,62700,0
|
|
20240502,181900,42763826700,62700,62700,62700,62700,0
|
|
20240502,181800,42763826700,62700,62700,62700,62700,0
|
|
20240502,181700,42763826700,62700,62700,62700,62700,0
|
|
20240502,181600,42763826700,62700,62700,62700,62700,0
|
|
20240502,181500,42763826700,62700,62700,62700,62700,0
|
|
20240502,181400,42763826700,62700,62700,62700,62700,0
|
|
20240502,181300,42763826700,62700,62700,62700,62700,0
|
|
20240502,181200,42763826700,62700,62700,62700,62700,0
|
|
20240502,181100,42763826700,62700,62700,62700,62700,0
|
|
20240502,181000,42763826700,62700,62700,62700,62700,0
|
|
20240502,180900,42763826700,62700,62700,62700,62700,0
|
|
20240502,180800,42763826700,62700,62700,62700,62700,0
|
|
20240502,180700,42763826700,62700,62700,62700,62700,0
|
|
20240502,180600,42763826700,62700,62700,62700,62700,0
|
|
20240502,180500,42763826700,62700,62700,62700,62700,0
|
|
20240502,180400,42763826700,62700,62700,62700,62700,0
|
|
20240502,180300,42763826700,62700,62700,62700,62700,0
|
|
20240502,180200,42763826700,62700,62700,62700,62700,0
|
|
20240502,180100,42763826700,62700,62700,62700,62700,0
|
|
20240502,180000,42763826700,62700,62700,62700,62700,0
|
|
20240502,175900,42763826700,62700,62700,62700,62700,0
|
|
20240502,175800,42763826700,62700,62700,62700,62700,0
|
|
20240502,175700,42763826700,62700,62700,62700,62700,0
|
|
20240502,175600,42763826700,62700,62700,62700,62700,0
|
|
20240502,175500,42763826700,62700,62700,62700,62700,0
|
|
20240502,175400,42763826700,62700,62700,62700,62700,0
|
|
20240502,175300,42763826700,62700,62700,62700,62700,16932
|
|
20240502,175200,42763826700,62700,62700,62700,62700,0
|
|
20240502,175100,42763826700,62700,62700,62700,62700,0
|
|
20240502,175000,42763826700,62700,62700,62700,62700,0
|
|
20240502,174900,42763826700,62700,62700,62700,62700,0
|
|
20240502,174800,42763826700,62700,62700,62700,62700,0
|
|
20240502,174700,42763826700,62700,62700,62700,62700,0
|
|
20240502,174600,42763826700,62700,62700,62700,62700,0
|
|
20240502,174500,42763826700,62700,62700,62700,62700,0
|
|
20240502,174400,42763826700,62700,62700,62700,62700,0
|
|
20240502,174300,42763826700,62700,62700,62700,62700,0
|
|
20240502,174200,42763826700,62700,62700,62700,62700,0
|
|
20240502,174100,42763826700,62700,62700,62700,62700,0
|
|
20240502,174000,42763826700,62700,62700,62700,62700,0
|
|
20240502,173900,42763826700,62700,62700,62700,62700,0
|
|
20240502,173800,42763826700,62700,62700,62700,62700,0
|
|
20240502,173700,42763826700,62700,62700,62700,62700,0
|
|
20240502,173600,42763826700,62700,62700,62700,62700,0
|
|
20240502,173500,42763826700,62700,62700,62700,62700,0
|
|
20240502,173400,42763826700,62700,62700,62700,62700,0
|
|
20240502,173300,42763826700,62700,62700,62700,62700,0
|
|
20240502,173200,42763826700,62700,62700,62700,62700,0
|
|
20240502,173100,42763826700,62700,62700,62700,62700,0
|
|
20240502,173000,42763826700,62700,62700,62700,62700,0
|
|
20240502,172900,42763826700,62700,62700,62700,62700,0
|
|
20240502,172800,42763826700,62700,62700,62700,62700,0
|
|
20240502,172700,42763826700,62700,62700,62700,62700,0
|
|
20240502,172600,42763826700,62700,62700,62700,62700,0
|
|
20240502,172500,42763826700,62700,62700,62700,62700,0
|
|
20240502,172400,42763826700,62700,62700,62700,62700,0
|
|
20240502,172300,42763826700,62700,62700,62700,62700,16932
|
|
20240502,172200,42763826700,62700,62700,62700,62700,0
|
|
20240502,172100,42763826700,62700,62700,62700,62700,0
|
|
20240502,172000,42763826700,62700,62700,62700,62700,0
|
|
20240502,171900,42763826700,62700,62700,62700,62700,0
|
|
20240502,171800,42763826700,62700,62700,62700,62700,0
|
|
20240502,171700,42763826700,62700,62700,62700,62700,0
|
|
20240502,171600,42763826700,62700,62700,62700,62700,0
|
|
20240502,171500,42763826700,62700,62700,62700,62700,0
|
|
20240502,171400,42763826700,62700,62700,62700,62700,0
|
|
20240502,171300,42763826700,62700,62700,62700,62700,0
|
|
20240502,171200,42763826700,62700,62700,62700,62700,0
|
|
20240502,171100,42763826700,62700,62700,62700,62700,0
|
|
20240502,171000,42763826700,62700,62700,62700,62700,0
|
|
20240502,170900,42763826700,62700,62700,62700,62700,0
|
|
20240502,170800,42763826700,62700,62700,62700,62700,0
|
|
20240502,170700,42763826700,62700,62700,62700,62700,0
|
|
20240502,170600,42763826700,62700,62700,62700,62700,0
|
|
20240502,170500,42763826700,62700,62700,62700,62700,0
|
|
20240502,170400,42763826700,62700,62700,62700,62700,0
|
|
20240502,170300,42763826700,62700,62700,62700,62700,0
|
|
20240502,170200,42763826700,62700,62700,62700,62700,0
|
|
20240502,170100,42763826700,62700,62700,62700,62700,0
|
|
20240502,170000,42763826700,62700,62700,62700,62700,0
|
|
20240502,165900,42763826700,62700,62700,62700,62700,0
|
|
20240502,165800,42763826700,62700,62700,62700,62700,0
|
|
20240502,165700,42763826700,62700,62700,62700,62700,0
|
|
20240502,165600,42763826700,62700,62700,62700,62700,0
|
|
20240502,165500,42763826700,62700,62700,62700,62700,0
|
|
20240502,165400,42763826700,62700,62700,62700,62700,0
|
|
20240502,165300,42763826700,62700,62700,62700,62700,16932
|
|
20240502,165200,42763826700,62700,62700,62700,62700,0
|
|
20240502,165100,42763826700,62700,62700,62700,62700,0
|
|
20240502,165000,42763826700,62700,62700,62700,62700,0
|
|
20240502,164900,42763826700,62700,62700,62700,62700,0
|
|
20240502,164800,42763826700,62700,62700,62700,62700,0
|
|
20240502,164700,42763826700,62700,62700,62700,62700,0
|
|
20240502,164600,42763826700,62700,62700,62700,62700,0
|
|
20240502,164500,42763826700,62700,62700,62700,62700,0
|
|
20240502,164400,42763826700,62700,62700,62700,62700,0
|
|
20240502,164300,42763826700,62700,62700,62700,62700,0
|
|
20240502,164200,42763826700,62700,62700,62700,62700,0
|
|
20240502,164100,42763826700,62700,62700,62700,62700,0
|
|
20240502,164000,42763826700,62700,62700,62700,62700,0
|
|
20240502,163900,42763826700,62700,62700,62700,62700,0
|
|
20240502,163800,42763826700,62700,62700,62700,62700,0
|
|
20240502,163700,42763826700,62700,62700,62700,62700,0
|
|
20240502,163600,42763826700,62700,62700,62700,62700,0
|
|
20240502,163500,42763826700,62700,62700,62700,62700,0
|
|
20240502,163400,42763826700,62700,62700,62700,62700,0
|
|
20240502,163300,42763826700,62700,62700,62700,62700,0
|
|
20240502,163200,42763826700,62700,62700,62700,62700,0
|
|
20240502,163100,42763826700,62700,62700,62700,62700,0
|
|
20240502,163000,42763826700,62700,62700,62700,62700,0
|
|
20240502,162900,42763826700,62700,62700,62700,62700,0
|
|
20240502,162800,42763826700,62700,62700,62700,62700,0
|
|
20240502,162700,42763826700,62700,62700,62700,62700,0
|
|
20240502,162600,42763826700,62700,62700,62700,62700,0
|
|
20240502,162500,42763826700,62700,62700,62700,62700,0
|
|
20240502,162400,42763826700,62700,62700,62700,62700,0
|
|
20240502,162300,42763826700,62700,62700,62700,62700,16932
|
|
20240502,162200,42763826700,62700,62700,62700,62700,0
|
|
20240502,162100,42763826700,62700,62700,62700,62700,0
|
|
20240502,162000,42763826700,62700,62700,62700,62700,0
|
|
20240502,161900,42763826700,62700,62700,62700,62700,0
|
|
20240502,161800,42763826700,62700,62700,62700,62700,0
|
|
20240502,161700,42763826700,62700,62700,62700,62700,0
|
|
20240502,161600,42763826700,62700,62700,62700,62700,0
|
|
20240502,161500,42763826700,62700,62700,62700,62700,0
|
|
20240502,161400,42763826700,62700,62700,62700,62700,0
|
|
20240502,161300,42763826700,62700,62700,62700,62700,0
|
|
20240502,161200,42763826700,62700,62700,62700,62700,0
|
|
20240502,161100,42763826700,62700,62700,62700,62700,0
|
|
20240502,161000,42763826700,62700,62700,62700,62700,0
|
|
20240502,160900,42763826700,62700,62700,62700,62700,0
|
|
20240502,160800,42763826700,62700,62700,62700,62700,0
|
|
20240502,160700,42763826700,62700,62700,62700,62700,0
|
|
20240502,160600,42763826700,62700,62700,62700,62700,0
|
|
20240502,160500,42763826700,62700,62700,62700,62700,0
|
|
20240502,160400,42763826700,62700,62700,62700,62700,0
|
|
20240502,160300,42763826700,62700,62700,62700,62700,0
|
|
20240502,160200,42763826700,62700,62700,62700,62700,0
|
|
20240502,160100,42763826700,62700,62700,62700,62700,0
|
|
20240502,160000,42763826700,62700,62700,62700,62700,0
|
|
20240502,155900,42763826700,62700,62700,62700,62700,0
|
|
20240502,155800,42763826700,62700,62700,62700,62700,0
|
|
20240502,155700,42763826700,62700,62700,62700,62700,0
|
|
20240502,155600,42763826700,62700,62700,62700,62700,0
|
|
20240502,155500,42763826700,62700,62700,62700,62700,0
|
|
20240502,155400,42763826700,62700,62700,62700,62700,0
|
|
20240502,155300,42763826700,62700,62700,62700,62700,16932
|
|
20240502,155200,42763826700,62700,62700,62700,62700,0
|
|
20240502,155100,42763826700,62700,62700,62700,62700,0
|
|
20240502,155000,42763826700,62700,62700,62700,62700,0
|
|
20240502,154900,42763826700,62700,62700,62700,62700,0
|
|
20240502,154800,42763826700,62700,62700,62700,62700,0
|
|
20240502,154700,42763826700,62700,62700,62700,62700,0
|
|
20240502,154600,42763826700,62700,62700,62700,62700,0
|
|
20240502,154500,42763826700,62700,62700,62700,62700,0
|
|
20240502,154400,42763826700,62700,62700,62700,62700,0
|
|
20240502,154300,42763826700,62700,62700,62700,62700,0
|
|
20240502,154200,42763826700,62700,62700,62700,62700,0
|
|
20240502,154100,42763826700,62700,62700,62700,62700,0
|
|
20240502,154000,42763826700,62700,62700,62700,62700,0
|
|
20240502,153900,42763826700,62700,62700,62700,62700,0
|
|
20240502,153800,42763826700,62700,62700,62700,62700,0
|
|
20240502,153700,42763826700,62700,62700,62700,62700,0
|
|
20240502,153600,42763826700,62700,62700,62700,62700,0
|
|
20240502,153500,42763826700,62700,62700,62700,62700,0
|
|
20240502,153400,42763826700,62700,62700,62700,62700,0
|
|
20240502,153300,42763826700,62700,62700,62700,62700,0
|
|
20240502,153200,42763826700,62700,62700,62700,62700,0
|
|
20240502,153100,42763826700,62700,62700,62700,62700,0
|
|
20240502,153000,42763826700,62700,62700,62700,62700,16932
|
|
20240502,152900,41702190300,62300,62300,62300,62300,0
|
|
20240502,152800,41702190300,62300,62300,62300,62300,0
|
|
20240502,152700,41702190300,62300,62300,62300,62300,0
|
|
20240502,152600,41702190300,62300,62300,62300,62300,0
|
|
20240502,152500,41702190300,62300,62300,62300,62300,0
|
|
20240502,152400,41702190300,62300,62300,62300,62300,0
|
|
20240502,152300,41702190300,62300,62300,62300,62300,0
|
|
20240502,152200,41702190300,62300,62300,62300,62300,0
|
|
20240502,152100,41702190300,62300,62300,62300,62300,0
|
|
20240502,152000,41702190300,62300,62300,62300,62300,0
|
|
20240502,151900,41702190300,62300,62700,62700,62300,5796
|
|
20240502,151800,41339984000,62700,62800,63000,62600,2640
|
|
20240502,151700,41174480300,62800,62700,62900,62500,4781
|
|
20240502,151600,40875043900,62600,62600,62700,62600,1954
|
|
20240502,151500,40752668000,62600,62800,62900,62600,4017
|
|
20240502,151400,40500698900,62800,62900,63000,62800,1301
|
|
20240502,151300,40418825500,63000,63000,63100,62900,1257
|
|
20240502,151200,40339630200,62900,62800,63000,62800,1775
|
|
20240502,151100,40227975500,62800,63100,63100,62800,3557
|
|
20240502,151000,40003933800,63100,63200,63300,63100,364
|
|
20240502,150900,39980951200,63200,63400,63500,63000,3876
|
|
20240502,150800,39735934200,63400,63600,63700,63000,3766
|
|
20240502,150700,39497625000,63700,63700,63800,63500,2236
|
|
20240502,150600,39355364900,63700,63600,63700,63600,690
|
|
20240502,150500,39311463500,63700,63700,63800,63600,797
|
|
20240502,150400,39260693700,63800,64100,64100,63700,1522
|
|
20240502,150300,39163378500,64100,64200,64300,64000,689
|
|
20240502,150200,39119126200,64200,64000,64300,64000,966
|
|
20240502,150100,39057116600,64000,63600,64200,63600,1202
|
|
20240502,150000,38980058200,64100,64100,64100,63500,2366
|
|
20240502,145900,38828919300,64100,63600,64200,63600,3104
|
|
20240502,145800,38630469600,63700,63500,63700,63400,1655
|
|
20240502,145700,38525247600,63500,63600,63600,63400,618
|
|
20240502,145600,38486015700,63500,63000,63600,63000,2518
|
|
20240502,145500,38326445400,63000,63000,63300,62600,12721
|
|
20240502,145400,37527604500,63000,64100,64100,63000,19247
|
|
20240502,145300,36303181900,64100,64100,64200,64000,1809
|
|
20240502,145200,36187211500,64100,64200,64200,64100,690
|
|
20240502,145100,36142972300,64200,64200,64200,64100,601
|
|
20240502,145000,36104400400,64200,64400,64500,64200,2201
|
|
20240502,144900,35962899300,64400,64700,64800,64400,612
|
|
20240502,144800,35923396500,64700,64400,64700,64400,571
|
|
20240502,144700,35886527700,64400,64500,64600,64400,923
|
|
20240502,144600,35827042300,64500,64500,64500,64400,1301
|
|
20240502,144500,35743145700,64500,64400,64500,64400,136
|
|
20240502,144400,35734385100,64400,64400,64500,64400,248
|
|
20240502,144300,35718408300,64500,64500,64500,64400,307
|
|
20240502,144200,35698612600,64500,64700,64800,64500,780
|
|
20240502,144100,35648217000,64600,64500,64700,64500,515
|
|
20240502,144000,35614942300,64500,64500,64600,64400,354
|
|
20240502,143900,35592101700,64500,64500,64600,64500,303
|
|
20240502,143800,35572557600,64500,64500,64600,64400,349
|
|
20240502,143700,35550038600,64400,64500,64500,64400,593
|
|
20240502,143600,35511803300,64500,64300,64500,64300,1199
|
|
20240502,143500,35434580000,64300,64600,64600,64300,163
|
|
20240502,143400,35424087400,64500,64500,64600,64500,78
|
|
20240502,143300,35419056200,64500,64400,64500,64400,127
|
|
20240502,143200,35410870700,64300,64300,64500,64300,395
|
|
20240502,143100,35385418800,64400,64300,64400,64300,528
|
|
20240502,143000,35351420500,64300,64500,64500,64300,1344
|
|
20240502,142900,35264876900,64500,64500,64600,64500,377
|
|
20240502,142800,35240541200,64500,64500,64600,64500,67
|
|
20240502,142700,35236218700,64500,64600,64800,64500,453
|
|
20240502,142600,35206925900,64600,64500,64600,64500,130
|
|
20240502,142500,35198534400,64600,64400,64600,64400,774
|
|
20240502,142400,35148615500,64400,64500,64500,64400,343
|
|
20240502,142300,35126525300,64400,64500,64500,64400,112
|
|
20240502,142200,35119303600,64500,64400,64500,64400,149
|
|
20240502,142100,35109706600,64400,64800,64800,64400,1861
|
|
20240502,142000,34989558800,64600,64700,64800,64600,331
|
|
20240502,141900,34968142400,64700,64700,64800,64700,291
|
|
20240502,141800,34949305400,64800,64800,64800,64700,234
|
|
20240502,141700,34934148700,64800,64600,64800,64600,432
|
|
20240502,141600,34906171700,64600,64700,64800,64600,99
|
|
20240502,141500,34899772600,64700,64600,64800,64600,387
|
|
20240502,141400,34874745300,64700,64500,64700,64400,552
|
|
20240502,141300,34839123300,64500,64500,64500,64400,429
|
|
20240502,141200,34811462300,64500,64600,64600,64400,1352
|
|
20240502,141100,34724203600,64600,64800,64800,64400,1805
|
|
20240502,141000,34607514100,64700,64800,64800,64700,709
|
|
20240502,140900,34561571300,64800,64900,64900,64700,448
|
|
20240502,140800,34532515600,64800,64700,64900,64700,1048
|
|
20240502,140700,34464577100,64700,64500,64700,64500,311
|
|
20240502,140600,34444481600,64500,64500,64600,64400,282
|
|
20240502,140500,34426293100,64500,64500,64500,64400,282
|
|
20240502,140400,34408105500,64400,64500,64500,64300,282
|
|
20240502,140300,34389935500,64500,64400,64500,64400,254
|
|
20240502,140200,34373562300,64400,64400,64500,64400,139
|
|
20240502,140100,34364609300,64500,64200,64500,64200,834
|
|
20240502,140000,34310915300,64300,64400,64400,64300,490
|
|
20240502,135900,34279403400,64400,64400,64500,64300,889
|
|
20240502,135800,34222163600,64400,64400,64500,64400,872
|
|
20240502,135700,34165995700,64500,64500,64500,64400,532
|
|
20240502,135600,34131714800,64400,64500,64500,64400,721
|
|
20240502,135500,34085229400,64500,64900,64900,64500,2581
|
|
20240502,135400,33918214100,64800,64900,65000,64800,315
|
|
20240502,135300,33897778800,64900,64900,64900,64900,210
|
|
20240502,135200,33884149800,64900,65000,65000,64900,112
|
|
20240502,135100,33876879700,64900,64900,65000,64900,210
|
|
20240502,135000,33863240400,64900,65000,65000,64900,209
|
|
20240502,134900,33849661700,65000,65000,65100,65000,905
|
|
20240502,134800,33790834300,65000,65100,65100,65000,233
|
|
20240502,134700,33775688800,65000,65000,65100,65000,166
|
|
20240502,134600,33764896800,65000,65000,65100,65000,415
|
|
20240502,134500,33737908100,65000,65200,65200,65000,1163
|
|
20240502,134400,33662247900,65100,65100,65200,65100,144
|
|
20240502,134300,33652872000,65100,65100,65200,65100,297
|
|
20240502,134200,33633533600,65100,65100,65200,65100,355
|
|
20240502,134100,33610422400,65100,65200,65300,65100,410
|
|
20240502,134000,33583690000,65300,65200,65300,65200,98
|
|
20240502,133900,33577296700,65300,65300,65300,65200,124
|
|
20240502,133800,33569210500,65200,65200,65300,65100,148
|
|
20240502,133700,33559563900,65200,65200,65300,65200,373
|
|
20240502,133600,33535244200,65200,65300,65400,65200,545
|
|
20240502,133500,33499676600,65300,65400,65400,65300,507
|
|
20240502,133400,33466554600,65500,65500,65500,65400,84
|
|
20240502,133300,33461058500,65500,65500,65600,65400,333
|
|
20240502,133200,33439267100,65500,65500,65600,65400,60
|
|
20240502,133100,33435337600,65500,65400,65500,65400,158
|
|
20240502,133000,33424996600,65300,65400,65400,65300,365
|
|
20240502,132900,33401131600,65400,65300,65400,65300,168
|
|
20240502,132800,33390149300,65300,65300,65400,65300,75
|
|
20240502,132700,33385251600,65300,65300,65400,65300,106
|
|
20240502,132600,33378328000,65300,65400,65500,65300,327
|
|
20240502,132500,33356941900,65500,65700,65700,65500,309
|
|
20240502,132400,33336695000,65700,65600,65700,65600,253
|
|
20240502,132300,33320096200,65600,65800,65800,65500,2296
|
|
20240502,132200,33169426600,65600,65800,65800,65600,844
|
|
20240502,132100,33113904100,65800,65500,65800,65500,174
|
|
20240502,132000,33102473300,65500,65700,65800,65500,1926
|
|
20240502,131900,32976094100,65700,65600,65700,65600,332
|
|
20240502,131800,32954288900,65600,65700,65700,65600,49
|
|
20240502,131700,32951070100,65600,65700,65700,65600,162
|
|
20240502,131600,32940429600,65600,65700,65700,65600,193
|
|
20240502,131500,32927766900,65600,65800,65800,65600,401
|
|
20240502,131400,32901406400,65800,65800,65900,65700,136
|
|
20240502,131300,32892450100,65700,65800,65900,65700,163
|
|
20240502,131200,32881727600,65800,65800,65900,65700,382
|
|
20240502,131100,32856624000,65800,66000,66000,65800,1129
|
|
20240502,131000,32782209500,66000,65700,66000,65700,1288
|
|
20240502,130900,32697278300,65700,65500,65800,65500,1122
|
|
20240502,130800,32623585200,65400,65200,65500,65200,108
|
|
20240502,130700,32616532000,65100,65500,65600,65000,2274
|
|
20240502,130600,32468306500,65500,65300,65500,65300,424
|
|
20240502,130500,32440566800,65300,65300,65400,65300,202
|
|
20240502,130400,32427376000,65400,65400,65400,65300,405
|
|
20240502,130300,32400927500,65400,65400,65500,65300,378
|
|
20240502,130200,32376214200,65400,65500,65500,65400,89
|
|
20240502,130100,32370391500,65500,65500,65500,65400,35
|
|
20240502,130000,32368099700,65500,65400,65500,65400,162
|
|
20240502,125900,32357499700,65400,65400,65600,65400,89
|
|
20240502,125800,32351666400,65300,65400,65600,65000,1155
|
|
20240502,125700,32276381900,65400,65500,65600,65400,454
|
|
20240502,125600,32246662300,65500,65500,65600,65500,95
|
|
20240502,125500,32240432100,65500,65300,65500,65300,431
|
|
20240502,125400,32212263400,65300,65400,65400,65300,119
|
|
20240502,125300,32204489700,65300,65300,65400,65300,146
|
|
20240502,125200,32194946100,65300,65300,65300,65300,16
|
|
20240502,125100,32193901300,65300,65300,65400,65300,93
|
|
20240502,125000,32187827400,65400,65500,65600,65300,586
|
|
20240502,124900,32149469600,65600,65600,65700,65500,658
|
|
20240502,124800,32106304700,65600,65700,65700,65600,214
|
|
20240502,124700,32092262700,65700,65700,65800,65600,324
|
|
20240502,124600,32070976500,65700,65700,65800,65700,82
|
|
20240502,124500,32065588400,65700,65600,65900,65600,4118
|
|
20240502,124400,31794526600,65400,65400,65700,65400,379
|
|
20240502,124300,31769722600,65400,65300,65400,65200,172
|
|
20240502,124200,31758494000,65200,65300,65300,65200,314
|
|
20240502,124100,31737995500,65300,65300,65300,65200,395
|
|
20240502,124000,31712227900,65300,65300,65400,65200,329
|
|
20240502,123900,31690743000,65300,65400,65400,65300,125
|
|
20240502,123800,31682575300,65400,65700,65800,65400,1221
|
|
20240502,123700,31602552000,65700,65600,65700,65400,800
|
|
20240502,123600,31550070600,65500,65200,65700,65100,12626
|
|
20240502,123500,30724850800,65200,65000,65200,65000,869
|
|
20240502,123400,30668225500,65000,65100,65100,65000,64
|
|
20240502,123300,30664063600,65000,64600,65100,64600,2756
|
|
20240502,123200,30484935800,64600,64700,64700,64600,55
|
|
20240502,123100,30481381100,64600,64700,64700,64600,151
|
|
20240502,123000,30471620700,64700,64800,64900,64600,389
|
|
20240502,122900,30446419800,64800,64800,65000,64700,1884
|
|
20240502,122800,30324219400,64700,64600,64800,64600,410
|
|
20240502,122700,30297696100,64600,64500,64700,64500,271
|
|
20240502,122600,30280189200,64500,64700,64700,64500,320
|
|
20240502,122500,30259503900,64700,64600,64700,64600,132
|
|
20240502,122400,30250975700,64500,64500,64600,64500,129
|
|
20240502,122300,30242651100,64400,64300,64500,64300,291
|
|
20240502,122200,30223924400,64400,64300,64400,64300,336
|
|
20240502,122100,30202303800,64300,64400,64400,64300,429
|
|
20240502,122000,30174696300,64300,64500,64500,64300,530
|
|
20240502,121900,30140543000,64300,64300,64400,64300,191
|
|
20240502,121800,30128256000,64500,64200,64500,64200,259
|
|
20240502,121700,30111584000,64200,64100,64300,64100,57
|
|
20240502,121600,30107923500,64100,63900,64100,63900,879
|
|
20240502,121500,30051665700,63900,64000,64000,63900,440
|
|
20240502,121400,30023542300,63900,64000,64000,63800,63
|
|
20240502,121300,30019511400,63800,63800,64000,63700,1280
|
|
20240502,121200,29937787400,63800,63800,64000,63700,1496
|
|
20240502,121100,29842429800,63800,63800,63900,63700,2115
|
|
20240502,121000,29707498600,64000,63900,64100,63800,1395
|
|
20240502,120900,29618391700,64000,63900,64100,63800,872
|
|
20240502,120800,29562654300,63900,64100,64400,63800,6929
|
|
20240502,120700,29119452700,64100,64200,64200,64100,1163
|
|
20240502,120600,29044900300,64200,64500,64500,64100,2955
|
|
20240502,120500,28855066800,64500,64600,64600,64500,211
|
|
20240502,120400,28841439300,64600,64700,64700,64600,196
|
|
20240502,120300,28828765600,64700,64700,64800,64700,116
|
|
20240502,120200,28821251800,64800,64800,64900,64700,94
|
|
20240502,120100,28815160800,64900,64600,64900,64600,540
|
|
20240502,120000,28780176900,64500,64300,64600,64200,281
|
|
20240502,115900,28762074500,64200,64300,64500,64200,613
|
|
20240502,115800,28722679800,64300,64500,64600,64200,406
|
|
20240502,115700,28696575800,64300,64200,64500,64200,595
|
|
20240502,115600,28658315700,64200,64400,64500,64100,8003
|
|
20240502,115500,28144349500,64400,64500,64600,64400,3068
|
|
20240502,115400,27946531300,64600,64600,64700,64500,661
|
|
20240502,115300,27903832500,64700,64600,64700,64600,1041
|
|
20240502,115200,27836583800,64600,64600,64800,64600,748
|
|
20240502,115100,27788206200,64700,64600,64700,64600,379
|
|
20240502,115000,27763709900,64600,64800,64800,64600,1051
|
|
20240502,114900,27695728800,64700,65100,65200,64600,6232
|
|
20240502,114800,27291543500,65100,65200,65200,65100,338
|
|
20240502,114700,27269517200,65200,65200,65200,65100,73
|
|
20240502,114600,27264759000,65200,65200,65200,65100,299
|
|
20240502,114500,27245281200,65200,65100,65200,65100,224
|
|
20240502,114400,27230690900,65100,65100,65200,65100,1082
|
|
20240502,114300,27160229400,65000,65000,65000,65000,35
|
|
20240502,114200,27157954400,65100,65000,65100,65000,112
|
|
20240502,114100,27150673900,65000,64900,65000,64900,491
|
|
20240502,114000,27118764100,64900,65000,65000,64900,125
|
|
20240502,113900,27110648700,64900,64900,65000,64900,75
|
|
20240502,113800,27105775700,64900,64900,65100,64900,128
|
|
20240502,113700,27097461800,64900,65100,65100,64900,43
|
|
20240502,113600,27094670500,64900,65000,65100,64900,1128
|
|
20240502,113500,27021413900,65100,65000,65100,65000,227
|
|
20240502,113400,27006653800,65000,65000,65100,65000,317
|
|
20240502,113300,26986043200,65000,65000,65100,65000,134
|
|
20240502,113200,26977332100,65000,65000,65100,65000,65
|
|
20240502,113100,26973106100,65000,64900,65100,64900,546
|
|
20240502,113000,26937641500,64900,64900,65000,64900,663
|
|
20240502,112900,26894583400,64900,64900,65000,64900,748
|
|
20240502,112800,26846032800,64900,64900,65000,64900,441
|
|
20240502,112700,26817401500,64900,65000,65100,64900,808
|
|
20240502,112600,26764903700,65000,65100,65100,65000,924
|
|
20240502,112500,26704828200,65100,65100,65100,65000,1668
|
|
20240502,112400,26596404700,65100,65100,65200,65000,931
|
|
20240502,112300,26535820200,65000,65400,65400,65000,4012
|
|
20240502,112200,26274290900,65200,65200,65400,65200,162
|
|
20240502,112100,26263720300,65200,65300,65400,65200,649
|
|
20240502,112000,26221370500,65300,65400,65400,65100,2239
|
|
20240502,111900,26075198300,65300,65400,65500,65300,1084
|
|
20240502,111800,26004275700,65400,65600,65700,65400,1941
|
|
20240502,111700,25877083400,65600,65900,65900,65600,1109
|
|
20240502,111600,25804317300,65600,65600,65900,65500,320
|
|
20240502,111500,25783318500,65600,65600,65600,65500,809
|
|
20240502,111400,25730248200,65600,65700,65700,65600,51
|
|
20240502,111300,25726900600,65700,66000,66000,65600,2166
|
|
20240502,111200,25584468200,66000,66100,66300,65900,1467
|
|
20240502,111100,25487509200,66200,66200,66300,66100,287
|
|
20240502,111000,25468512600,66200,65700,66200,65700,928
|
|
20240502,110900,25407193500,65900,65700,65900,65600,729
|
|
20240502,110800,25359240200,65600,65600,65700,65600,769
|
|
20240502,110700,25308784800,65600,65800,65800,65600,205
|
|
20240502,110600,25295322600,65700,65600,65900,65600,438
|
|
20240502,110500,25266517300,65600,65700,65900,65600,1208
|
|
20240502,110400,25187155400,65800,65700,65800,65700,734
|
|
20240502,110300,25138927500,65700,65800,65800,65700,1473
|
|
20240502,110200,25042143100,65800,66000,66100,65800,378
|
|
20240502,110100,25017210600,65800,65900,66000,65800,530
|
|
20240502,110000,24982288000,65900,65700,66000,65700,493
|
|
20240502,105900,24949825100,65700,65800,66000,65700,150
|
|
20240502,105800,24939946700,65700,66100,66100,65700,194
|
|
20240502,105700,24927177900,66100,65900,66100,65700,1900
|
|
20240502,105600,24801856100,66000,66000,66000,65700,410
|
|
20240502,105500,24774868800,66100,65800,66200,65800,60
|
|
20240502,105400,24770905300,65900,66000,66100,65900,175
|
|
20240502,105300,24759371500,66100,66300,66300,66100,626
|
|
20240502,105200,24717919800,66300,66000,66300,66000,531
|
|
20240502,105100,24682809300,65900,66000,66000,65800,45
|
|
20240502,105000,24679841000,66000,65800,66100,65800,692
|
|
20240502,104900,24634187300,65700,65700,65800,65700,568
|
|
20240502,104800,24596839700,65800,65800,66100,65600,1721
|
|
20240502,104700,24483449200,65700,65800,65900,65700,318
|
|
20240502,104600,24462524500,65800,65700,65900,65700,100
|
|
20240502,104500,24455944300,65700,65800,65800,65600,807
|
|
20240502,104400,24402953600,65700,65700,65900,65600,430
|
|
20240502,104300,24374713400,65700,65800,65800,65600,1131
|
|
20240502,104200,24300481400,65800,65800,65900,65800,354
|
|
20240502,104100,24277181600,65800,65600,66000,65600,346
|
|
20240502,104000,24254435100,65600,65600,65700,65500,303
|
|
20240502,103900,24234558200,65600,65800,65800,65300,2054
|
|
20240502,103800,24099955700,65900,66000,66000,65700,2100
|
|
20240502,103700,23961590200,66100,65600,66100,65600,868
|
|
20240502,103600,23904438700,65600,65300,65800,65200,1113
|
|
20240502,103500,23831485400,65400,65100,65400,65100,1068
|
|
20240502,103400,23761762400,65000,65300,65400,65000,6767
|
|
20240502,103300,23321214200,65300,65700,65700,65300,4226
|
|
20240502,103200,23044583400,65600,66400,66400,65600,6192
|
|
20240502,103100,22635932200,66300,66400,66400,66300,571
|
|
20240502,103000,22598049900,66300,66400,66600,66200,1073
|
|
20240502,102900,22526895400,66500,66300,66700,66300,175
|
|
20240502,102800,22515274900,66300,66300,66700,66200,973
|
|
20240502,102700,22450744000,66300,66400,66400,66100,1798
|
|
20240502,102600,22331660400,66300,66300,66400,66200,1462
|
|
20240502,102500,22234705600,66300,66500,66600,66300,1959
|
|
20240502,102400,22104664500,66500,67100,67100,66500,5279
|
|
20240502,102300,21752116500,67100,67000,67100,66900,1076
|
|
20240502,102200,21680023900,67000,67000,67100,66900,907
|
|
20240502,102100,21619252900,66900,67000,67100,66900,1547
|
|
20240502,102000,21515564300,67100,67000,67100,66900,1843
|
|
20240502,101900,21392065300,67100,67100,67200,67000,1790
|
|
20240502,101800,21271936800,67100,67000,67200,66900,1106
|
|
20240502,101700,21197786300,66900,66900,67000,66900,830
|
|
20240502,101600,21142228200,66900,67000,67000,66900,647
|
|
20240502,101500,21098915700,66900,67000,67200,66900,3074
|
|
20240502,101400,20892557000,67100,66800,67100,66700,1012
|
|
20240502,101300,20824848000,66800,67000,67000,66800,1103
|
|
20240502,101200,20751107100,66900,67000,67100,66900,748
|
|
20240502,101100,20700975000,67000,66900,67100,66800,2172
|
|
20240502,101000,20555561600,67000,66900,67000,66800,1206
|
|
20240502,100900,20474845800,66900,66800,67000,66600,2843
|
|
20240502,100800,20284754400,66700,66700,66800,66600,2587
|
|
20240502,100700,20112097100,66700,66500,66800,66500,1466
|
|
20240502,100600,20014334700,66500,66500,66700,66300,1059
|
|
20240502,100500,19943851300,66300,66400,66500,66300,2152
|
|
20240502,100400,19801117900,66400,66300,66500,66200,1126
|
|
20240502,100300,19726397700,66300,66300,66400,66200,1215
|
|
20240502,100200,19645883200,66300,66400,66500,66300,1090
|
|
20240502,100100,19573544900,66500,66500,66500,66100,5486
|
|
20240502,100000,19209841500,66400,66900,66900,66400,3954
|
|
20240502,095900,18946466300,66900,67100,67300,66800,3779
|
|
20240502,095800,18693073100,67100,67000,67100,66700,4443
|
|
20240502,095700,18395980500,66900,67200,67400,66900,7332
|
|
20240502,095600,17903459000,67200,66700,67400,66700,11820
|
|
20240502,095500,17109310800,66700,66800,66900,66400,3451
|
|
20240502,095400,16879060400,66800,66500,66800,66300,2784
|
|
20240502,095300,16693832900,66600,66800,66800,66300,5830
|
|
20240502,095200,16305285600,66800,67000,67100,66700,5750
|
|
20240502,095100,15920664200,67000,66900,67000,66700,13241
|
|
20240502,095000,15035178200,66900,66200,67000,66100,13948
|
|
20240502,094900,14104405000,66200,66000,66200,65900,1460
|
|
20240502,094800,14008012400,66000,66300,66300,65800,1554
|
|
20240502,094700,13905329700,66300,66200,66400,66100,1940
|
|
20240502,094600,13776760600,66200,66100,66200,65900,1565
|
|
20240502,094500,13673390800,66100,65800,66200,65800,480
|
|
20240502,094400,13641748400,65900,65600,66200,65600,2013
|
|
20240502,094300,13509214200,65600,65900,65900,65600,1131
|
|
20240502,094200,13434839800,66000,66000,66000,65900,748
|
|
20240502,094100,13385517200,65900,65900,66100,65800,1672
|
|
20240502,094000,13275215700,65900,65900,65900,65800,456
|
|
20240502,093900,13245178200,65900,66000,66000,65800,377
|
|
20240502,093800,13220322700,65800,65800,66000,65600,585
|
|
20240502,093700,13181799900,65800,66200,66400,65400,3045
|
|
20240502,093600,12980694000,66200,66100,66400,66000,3983
|
|
20240502,093500,12717004000,66100,65600,66100,65600,3788
|
|
20240502,093400,12467332300,65500,65300,65500,65300,1214
|
|
20240502,093300,12387944900,65300,65100,65700,65000,2693
|
|
20240502,093200,12212297300,65100,65400,65400,65100,943
|
|
20240502,093100,12150804300,65300,65300,65400,65200,468
|
|
20240502,093000,12120239900,65400,65400,65400,65300,452
|
|
20240502,092900,12090688900,65400,65400,65500,65300,1502
|
|
20240502,092800,11992389800,65200,65500,65500,65100,1215
|
|
20240502,092700,11913061100,65500,65700,65800,65400,1262
|
|
20240502,092600,11830249600,65800,65300,65900,65200,1000
|
|
20240502,092500,11764773300,65200,65000,65300,64900,871
|
|
20240502,092400,11708085500,64900,65100,65200,64900,3370
|
|
20240502,092300,11489046700,65200,65200,65300,65000,1506
|
|
20240502,092200,11390992100,65200,65500,65500,65100,2454
|
|
20240502,092100,11230662800,65500,65700,65800,65500,1261
|
|
20240502,092000,11147923300,65700,65900,66100,65500,4483
|
|
20240502,091900,10853489400,65900,66500,66700,65800,7263
|
|
20240502,091800,10372854300,66400,65600,66400,65600,3374
|
|
20240502,091700,10149968600,65700,65400,65700,65400,1788
|
|
20240502,091600,10032823200,65300,64900,65300,64900,700
|
|
20240502,091500,9987280200,64900,65300,65500,64800,5200
|
|
20240502,091400,9649043500,65300,65700,65800,65200,3464
|
|
20240502,091300,9422180900,65800,65800,65900,65600,1508
|
|
20240502,091200,9323100200,65800,65400,66100,65300,5691
|
|
20240502,091100,8948645800,65400,64800,65400,64700,2073
|
|
20240502,091000,8813937100,65000,64900,65200,64500,8571
|
|
20240502,090900,8259019300,64900,65300,65400,64800,5284
|
|
20240502,090800,7915481700,65200,65300,65500,65100,4068
|
|
20240502,090700,7649919800,65300,64900,65300,64900,4059
|
|
20240502,090600,7385966400,65000,64900,65200,64800,3280
|
|
20240502,090500,7173148000,64900,65300,65300,64800,11294
|
|
20240502,090400,6439418200,65200,65000,65200,64900,7235
|
|
20240502,090300,5968907100,65000,65800,66100,65000,22062
|
|
20240502,090200,4525188300,65900,65700,66000,65600,11046
|
|
20240502,090100,3798904700,65900,66700,66700,65600,16312
|
|
20240502,090000,2721627000,66500,66000,67200,66000,39142
|