596 lines
33 KiB
CSV
596 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185300,146150597100,67300,67300,67300,67300,16656
|
|
20240503,185200,146150597100,67300,67300,67300,67300,0
|
|
20240503,185100,146150597100,67300,67300,67300,67300,0
|
|
20240503,185000,146150597100,67300,67300,67300,67300,0
|
|
20240503,184900,146150597100,67300,67300,67300,67300,0
|
|
20240503,184800,146150597100,67300,67300,67300,67300,0
|
|
20240503,184700,146150597100,67300,67300,67300,67300,0
|
|
20240503,184600,146150597100,67300,67300,67300,67300,0
|
|
20240503,184500,146150597100,67300,67300,67300,67300,0
|
|
20240503,184400,146150597100,67300,67300,67300,67300,0
|
|
20240503,184300,146150597100,67300,67300,67300,67300,0
|
|
20240503,184200,146150597100,67300,67300,67300,67300,0
|
|
20240503,184100,146150597100,67300,67300,67300,67300,0
|
|
20240503,184000,146150597100,67300,67300,67300,67300,0
|
|
20240503,183900,146150597100,67300,67300,67300,67300,0
|
|
20240503,183800,146150597100,67300,67300,67300,67300,0
|
|
20240503,183700,146150597100,67300,67300,67300,67300,0
|
|
20240503,183600,146150597100,67300,67300,67300,67300,0
|
|
20240503,183500,146150597100,67300,67300,67300,67300,0
|
|
20240503,183400,146150597100,67300,67300,67300,67300,0
|
|
20240503,183300,146150597100,67300,67300,67300,67300,0
|
|
20240503,183200,146150597100,67300,67300,67300,67300,0
|
|
20240503,183100,146150597100,67300,67300,67300,67300,0
|
|
20240503,183000,146150597100,67300,67300,67300,67300,0
|
|
20240503,182900,146150597100,67300,67300,67300,67300,0
|
|
20240503,182800,146150597100,67300,67300,67300,67300,0
|
|
20240503,182700,146150597100,67300,67300,67300,67300,0
|
|
20240503,182600,146150597100,67300,67300,67300,67300,0
|
|
20240503,182500,146150597100,67300,67300,67300,67300,0
|
|
20240503,182400,146150597100,67300,67300,67300,67300,0
|
|
20240503,182300,146150597100,67300,67300,67300,67300,16656
|
|
20240503,182200,146150597100,67300,67300,67300,67300,0
|
|
20240503,182100,146150597100,67300,67300,67300,67300,0
|
|
20240503,182000,146150597100,67300,67300,67300,67300,0
|
|
20240503,181900,146150597100,67300,67300,67300,67300,0
|
|
20240503,181800,146150597100,67300,67300,67300,67300,0
|
|
20240503,181700,146150597100,67300,67300,67300,67300,0
|
|
20240503,181600,146150597100,67300,67300,67300,67300,0
|
|
20240503,181500,146150597100,67300,67300,67300,67300,0
|
|
20240503,181400,146150597100,67300,67300,67300,67300,0
|
|
20240503,181300,146150597100,67300,67300,67300,67300,0
|
|
20240503,181200,146150597100,67300,67300,67300,67300,0
|
|
20240503,181100,146150597100,67300,67300,67300,67300,0
|
|
20240503,181000,146150597100,67300,67300,67300,67300,0
|
|
20240503,180900,146150597100,67300,67300,67300,67300,0
|
|
20240503,180800,146150597100,67300,67300,67300,67300,0
|
|
20240503,180700,146150597100,67300,67300,67300,67300,0
|
|
20240503,180600,146150597100,67300,67300,67300,67300,0
|
|
20240503,180500,146150597100,67300,67300,67300,67300,0
|
|
20240503,180400,146150597100,67300,67300,67300,67300,0
|
|
20240503,180300,146150597100,67300,67300,67300,67300,0
|
|
20240503,180200,146150597100,67300,67300,67300,67300,0
|
|
20240503,180100,146150597100,67300,67300,67300,67300,0
|
|
20240503,180000,146150597100,67300,67300,67300,67300,0
|
|
20240503,175900,146150597100,67300,67300,67300,67300,0
|
|
20240503,175800,146150597100,67300,67300,67300,67300,0
|
|
20240503,175700,146150597100,67300,67300,67300,67300,0
|
|
20240503,175600,146150597100,67300,67300,67300,67300,0
|
|
20240503,175500,146150597100,67300,67300,67300,67300,0
|
|
20240503,175400,146150597100,67300,67300,67300,67300,0
|
|
20240503,175300,146150597100,67300,67300,67300,67300,16656
|
|
20240503,175200,146150597100,67300,67300,67300,67300,0
|
|
20240503,175100,146150597100,67300,67300,67300,67300,0
|
|
20240503,175000,146150597100,67300,67300,67300,67300,0
|
|
20240503,174900,146150597100,67300,67300,67300,67300,0
|
|
20240503,174800,146150597100,67300,67300,67300,67300,0
|
|
20240503,174700,146150597100,67300,67300,67300,67300,0
|
|
20240503,174600,146150597100,67300,67300,67300,67300,0
|
|
20240503,174500,146150597100,67300,67300,67300,67300,0
|
|
20240503,174400,146150597100,67300,67300,67300,67300,0
|
|
20240503,174300,146150597100,67300,67300,67300,67300,0
|
|
20240503,174200,146150597100,67300,67300,67300,67300,0
|
|
20240503,174100,146150597100,67300,67300,67300,67300,0
|
|
20240503,174000,146150597100,67300,67300,67300,67300,0
|
|
20240503,173900,146150597100,67300,67300,67300,67300,0
|
|
20240503,173800,146150597100,67300,67300,67300,67300,0
|
|
20240503,173700,146150597100,67300,67300,67300,67300,0
|
|
20240503,173600,146150597100,67300,67300,67300,67300,0
|
|
20240503,173500,146150597100,67300,67300,67300,67300,0
|
|
20240503,173400,146150597100,67300,67300,67300,67300,0
|
|
20240503,173300,146150597100,67300,67300,67300,67300,0
|
|
20240503,173200,146150597100,67300,67300,67300,67300,0
|
|
20240503,173100,146150597100,67300,67300,67300,67300,0
|
|
20240503,173000,146150597100,67300,67300,67300,67300,0
|
|
20240503,172900,146150597100,67300,67300,67300,67300,0
|
|
20240503,172800,146150597100,67300,67300,67300,67300,0
|
|
20240503,172700,146150597100,67300,67300,67300,67300,0
|
|
20240503,172600,146150597100,67300,67300,67300,67300,0
|
|
20240503,172500,146150597100,67300,67300,67300,67300,0
|
|
20240503,172400,146150597100,67300,67300,67300,67300,0
|
|
20240503,172300,146150597100,67300,67300,67300,67300,16656
|
|
20240503,172200,146150597100,67300,67300,67300,67300,0
|
|
20240503,172100,146150597100,67300,67300,67300,67300,0
|
|
20240503,172000,146150597100,67300,67300,67300,67300,0
|
|
20240503,171900,146150597100,67300,67300,67300,67300,0
|
|
20240503,171800,146150597100,67300,67300,67300,67300,0
|
|
20240503,171700,146150597100,67300,67300,67300,67300,0
|
|
20240503,171600,146150597100,67300,67300,67300,67300,0
|
|
20240503,171500,146150597100,67300,67300,67300,67300,0
|
|
20240503,171400,146150597100,67300,67300,67300,67300,0
|
|
20240503,171300,146150597100,67300,67300,67300,67300,0
|
|
20240503,171200,146150597100,67300,67300,67300,67300,0
|
|
20240503,171100,146150597100,67300,67300,67300,67300,0
|
|
20240503,171000,146150597100,67300,67300,67300,67300,0
|
|
20240503,170900,146150597100,67300,67300,67300,67300,0
|
|
20240503,170800,146150597100,67300,67300,67300,67300,0
|
|
20240503,170700,146150597100,67300,67300,67300,67300,0
|
|
20240503,170600,146150597100,67300,67300,67300,67300,0
|
|
20240503,170500,146150597100,67300,67300,67300,67300,0
|
|
20240503,170400,146150597100,67300,67300,67300,67300,0
|
|
20240503,170300,146150597100,67300,67300,67300,67300,0
|
|
20240503,170200,146150597100,67300,67300,67300,67300,0
|
|
20240503,170100,146150597100,67300,67300,67300,67300,0
|
|
20240503,170000,146150597100,67300,67300,67300,67300,0
|
|
20240503,165900,146150597100,67300,67300,67300,67300,0
|
|
20240503,165800,146150597100,67300,67300,67300,67300,0
|
|
20240503,165700,146150597100,67300,67300,67300,67300,0
|
|
20240503,165600,146150597100,67300,67300,67300,67300,0
|
|
20240503,165500,146150597100,67300,67300,67300,67300,0
|
|
20240503,165400,146150597100,67300,67300,67300,67300,0
|
|
20240503,165300,146150597100,67300,67300,67300,67300,16656
|
|
20240503,165200,146150597100,67300,67300,67300,67300,0
|
|
20240503,165100,146150597100,67300,67300,67300,67300,0
|
|
20240503,165000,146150597100,67300,67300,67300,67300,0
|
|
20240503,164900,146150597100,67300,67300,67300,67300,0
|
|
20240503,164800,146150597100,67300,67300,67300,67300,0
|
|
20240503,164700,146150597100,67300,67300,67300,67300,0
|
|
20240503,164600,146150597100,67300,67300,67300,67300,0
|
|
20240503,164500,146150597100,67300,67300,67300,67300,0
|
|
20240503,164400,146150597100,67300,67300,67300,67300,0
|
|
20240503,164300,146150597100,67300,67300,67300,67300,0
|
|
20240503,164200,146150597100,67300,67300,67300,67300,0
|
|
20240503,164100,146150597100,67300,67300,67300,67300,0
|
|
20240503,164000,146150597100,67300,67300,67300,67300,0
|
|
20240503,163900,146150597100,67300,67300,67300,67300,0
|
|
20240503,163800,146150597100,67300,67300,67300,67300,0
|
|
20240503,163700,146150597100,67300,67300,67300,67300,0
|
|
20240503,163600,146150597100,67300,67300,67300,67300,0
|
|
20240503,163500,146150597100,67300,67300,67300,67300,0
|
|
20240503,163400,146150597100,67300,67300,67300,67300,0
|
|
20240503,163300,146150597100,67300,67300,67300,67300,0
|
|
20240503,163200,146150597100,67300,67300,67300,67300,0
|
|
20240503,163100,146150597100,67300,67300,67300,67300,0
|
|
20240503,163000,146150597100,67300,67300,67300,67300,0
|
|
20240503,162900,146150597100,67300,67300,67300,67300,0
|
|
20240503,162800,146150597100,67300,67300,67300,67300,0
|
|
20240503,162700,146150597100,67300,67300,67300,67300,0
|
|
20240503,162600,146150597100,67300,67300,67300,67300,0
|
|
20240503,162500,146150597100,67300,67300,67300,67300,0
|
|
20240503,162400,146150597100,67300,67300,67300,67300,0
|
|
20240503,162300,146150597100,67300,67300,67300,67300,16656
|
|
20240503,162200,146150597100,67300,67300,67300,67300,0
|
|
20240503,162100,146150597100,67300,67300,67300,67300,0
|
|
20240503,162000,146150597100,67300,67300,67300,67300,0
|
|
20240503,161900,146150597100,67300,67300,67300,67300,0
|
|
20240503,161800,146150597100,67300,67300,67300,67300,0
|
|
20240503,161700,146150597100,67300,67300,67300,67300,0
|
|
20240503,161600,146150597100,67300,67300,67300,67300,0
|
|
20240503,161500,146150597100,67300,67300,67300,67300,0
|
|
20240503,161400,146150597100,67300,67300,67300,67300,0
|
|
20240503,161300,146150597100,67300,67300,67300,67300,0
|
|
20240503,161200,146150597100,67300,67300,67300,67300,0
|
|
20240503,161100,146150597100,67300,67300,67300,67300,0
|
|
20240503,161000,146150597100,67300,67300,67300,67300,0
|
|
20240503,160900,146150597100,67300,67300,67300,67300,0
|
|
20240503,160800,146150597100,67300,67300,67300,67300,0
|
|
20240503,160700,146150597100,67300,67300,67300,67300,0
|
|
20240503,160600,146150597100,67300,67300,67300,67300,0
|
|
20240503,160500,146150597100,67300,67300,67300,67300,0
|
|
20240503,160400,146150597100,67300,67300,67300,67300,0
|
|
20240503,160300,146150597100,67300,67300,67300,67300,0
|
|
20240503,160200,146150597100,67300,67300,67300,67300,0
|
|
20240503,160100,146150597100,67300,67300,67300,67300,0
|
|
20240503,160000,146150597100,67300,67300,67300,67300,0
|
|
20240503,155900,146150597100,67300,67300,67300,67300,0
|
|
20240503,155800,146150597100,67300,67300,67300,67300,0
|
|
20240503,155700,146150597100,67300,67300,67300,67300,0
|
|
20240503,155600,146150597100,67300,67300,67300,67300,0
|
|
20240503,155500,146150597100,67300,67300,67300,67300,0
|
|
20240503,155400,146150597100,67300,67300,67300,67300,0
|
|
20240503,155300,146150597100,67300,67300,67300,67300,16656
|
|
20240503,155200,146150597100,67300,67300,67300,67300,0
|
|
20240503,155100,146150597100,67300,67300,67300,67300,0
|
|
20240503,155000,146150597100,67300,67300,67300,67300,0
|
|
20240503,154900,146150597100,67300,67300,67300,67300,0
|
|
20240503,154800,146150597100,67300,67300,67300,67300,0
|
|
20240503,154700,146150597100,67300,67300,67300,67300,0
|
|
20240503,154600,146150597100,67300,67300,67300,67300,0
|
|
20240503,154500,146150597100,67300,67300,67300,67300,0
|
|
20240503,154400,146150597100,67300,67300,67300,67300,0
|
|
20240503,154300,146150597100,67300,67300,67300,67300,0
|
|
20240503,154200,146150597100,67300,67300,67300,67300,0
|
|
20240503,154100,146150597100,67300,67300,67300,67300,0
|
|
20240503,154000,146150597100,67300,67300,67300,67300,0
|
|
20240503,153900,146150597100,67300,67300,67300,67300,0
|
|
20240503,153800,146150597100,67300,67300,67300,67300,0
|
|
20240503,153700,146150597100,67300,67300,67300,67300,0
|
|
20240503,153600,146150597100,67300,67300,67300,67300,0
|
|
20240503,153500,146150597100,67300,67300,67300,67300,0
|
|
20240503,153400,146150597100,67300,67300,67300,67300,0
|
|
20240503,153300,146150597100,67300,67300,67300,67300,0
|
|
20240503,153200,146150597100,67300,67300,67300,67300,0
|
|
20240503,153100,146150597100,67300,67300,67300,67300,0
|
|
20240503,153000,146150597100,67300,67300,67300,67300,16656
|
|
20240503,152900,145029648300,67200,67200,67200,67200,0
|
|
20240503,152800,145029648300,67200,67200,67200,67200,0
|
|
20240503,152700,145029648300,67200,67200,67200,67200,0
|
|
20240503,152600,145029648300,67200,67200,67200,67200,0
|
|
20240503,152500,145029648300,67200,67200,67200,67200,0
|
|
20240503,152400,145029648300,67200,67200,67200,67200,0
|
|
20240503,152300,145029648300,67200,67200,67200,67200,0
|
|
20240503,152200,145029648300,67200,67200,67200,67200,0
|
|
20240503,152100,145029648300,67200,67200,67200,67200,0
|
|
20240503,152000,145029648300,67200,67200,67200,67200,0
|
|
20240503,151900,145029648300,67200,66800,67400,66800,6461
|
|
20240503,151800,144596197200,66800,66800,67400,66800,10094
|
|
20240503,151700,143919549100,66800,67000,67000,66700,3062
|
|
20240503,151600,143714849400,67000,66600,67000,66600,4272
|
|
20240503,151500,143429441500,66600,66700,66700,66200,2688
|
|
20240503,151400,143250604200,66700,66600,66800,66000,6056
|
|
20240503,151300,142848279900,66600,66700,66900,66500,4313
|
|
20240503,151200,142560838500,66600,66400,66800,66400,1989
|
|
20240503,151100,142428358200,66500,66200,66600,66100,2922
|
|
20240503,151000,142234523500,66200,66000,66200,65900,2653
|
|
20240503,150900,142059457800,66100,65900,66300,65900,2238
|
|
20240503,150800,141911785100,65900,66500,66600,65900,5364
|
|
20240503,150700,141557222600,66500,66200,66600,66200,1481
|
|
20240503,150600,141458890300,66200,66100,66400,66100,1227
|
|
20240503,150500,141377639500,66100,66400,66400,66100,1122
|
|
20240503,150400,141303296700,66300,66200,66400,66100,2133
|
|
20240503,150300,141161918300,66200,66200,66300,66000,2478
|
|
20240503,150200,140998076100,66300,66200,66300,66100,3399
|
|
20240503,150100,140773131500,66200,66500,66500,66200,3151
|
|
20240503,150000,140564044300,66500,66800,66900,66400,2042
|
|
20240503,145900,140428105400,66900,66400,66900,66400,1509
|
|
20240503,145800,140327608000,66400,66600,66700,66400,4476
|
|
20240503,145700,140030032100,66600,66900,66900,66500,1967
|
|
20240503,145600,139898911600,66900,66600,66900,66600,1360
|
|
20240503,145500,139808068100,66600,67000,67100,66600,4377
|
|
20240503,145400,139515340500,67000,67000,67100,66900,1454
|
|
20240503,145300,139417890000,66900,66800,67200,66800,1248
|
|
20240503,145200,139334221500,66800,67200,67300,66800,3380
|
|
20240503,145100,139107470600,67300,66900,67400,66800,3983
|
|
20240503,145000,138840099100,66800,66200,66900,66200,3448
|
|
20240503,144900,138610260600,66300,66300,66300,66100,1106
|
|
20240503,144800,138537026000,66300,66300,66400,66200,1774
|
|
20240503,144700,138419413600,66200,66300,66300,66100,1813
|
|
20240503,144600,138299356500,66300,66100,66300,65800,7217
|
|
20240503,144500,137823093700,66000,65900,66300,65800,5582
|
|
20240503,144400,137454116700,66000,66600,66700,65800,9750
|
|
20240503,144300,136809378000,66600,66300,66700,66300,2190
|
|
20240503,144200,136663616300,66300,66700,66800,66200,11355
|
|
20240503,144100,135909419000,66700,66800,66900,66600,4386
|
|
20240503,144000,135616684100,66800,67000,67100,66800,5929
|
|
20240503,143900,135219772500,67000,67100,67300,67000,1316
|
|
20240503,143800,135131534500,67200,67200,67300,67100,2171
|
|
20240503,143700,134985795300,67200,67700,67700,67100,1185
|
|
20240503,143600,134906051100,67500,67200,67700,67100,3188
|
|
20240503,143500,134691729200,67200,67400,67500,67200,3622
|
|
20240503,143400,134448016400,67500,67500,67500,67300,2222
|
|
20240503,143300,134298297300,67500,67400,67700,67300,1971
|
|
20240503,143200,134165333400,67400,67700,67800,67300,2636
|
|
20240503,143100,133987521500,67600,67900,67900,67500,1921
|
|
20240503,143000,133857490800,67900,67900,68000,67800,1357
|
|
20240503,142900,133765346300,67900,67400,68000,67300,4133
|
|
20240503,142800,133485201700,67400,67800,67800,67400,1801
|
|
20240503,142700,133363596600,67700,67500,68000,67400,2657
|
|
20240503,142600,133183885200,67500,67900,67900,67500,7349
|
|
20240503,142500,132686743500,67900,68000,68100,67700,4408
|
|
20240503,142400,132387646500,68100,68000,68100,68000,837
|
|
20240503,142300,132330717200,68000,67900,68200,67800,3390
|
|
20240503,142200,132100432700,67900,68400,68400,67800,3441
|
|
20240503,142100,131866479300,68400,68300,68600,68200,1149
|
|
20240503,142000,131787920600,68300,68000,68700,68000,3616
|
|
20240503,141900,131541550800,68100,68300,68300,68000,2358
|
|
20240503,141800,131380932800,68200,68100,68400,68000,4829
|
|
20240503,141700,131052206700,68100,68400,68500,68100,6949
|
|
20240503,141600,130578230700,68400,68800,68800,68400,4157
|
|
20240503,141500,130293301100,68900,68900,69100,68700,3080
|
|
20240503,141400,130081345800,69200,69000,69200,68700,1497
|
|
20240503,141300,129978257300,68900,68900,69200,68800,783
|
|
20240503,141200,129924285900,69000,68800,69100,68800,1104
|
|
20240503,141100,129848239500,68900,69100,69100,68900,1325
|
|
20240503,141000,129756881000,69100,69200,69200,69000,333
|
|
20240503,140900,129733869900,69100,69400,69400,69100,1087
|
|
20240503,140800,129658556800,69300,69100,69400,69100,1824
|
|
20240503,140700,129532280000,69100,69100,69200,69100,656
|
|
20240503,140600,129486934600,69100,69100,69200,68900,465
|
|
20240503,140500,129454825200,69100,69000,69100,68600,989
|
|
20240503,140400,129386775400,69000,69100,69200,68900,587
|
|
20240503,140300,129346267300,69000,69100,69200,69000,944
|
|
20240503,140200,129281020600,69100,69100,69200,69100,1057
|
|
20240503,140100,129207951000,69100,68800,69200,68800,1341
|
|
20240503,140000,129115387700,68700,68700,68800,68600,1806
|
|
20240503,135900,128991359100,68700,68800,68900,68700,473
|
|
20240503,135800,128958816700,68800,68800,68900,68700,797
|
|
20240503,135700,128903996000,68900,68900,69000,68700,1727
|
|
20240503,135600,128785131200,69000,69100,69200,68900,843
|
|
20240503,135500,128726925600,69000,69200,69200,68900,1296
|
|
20240503,135400,128637491000,69200,69400,69400,69200,1323
|
|
20240503,135300,128545789400,69400,69200,69500,69100,3210
|
|
20240503,135200,128323204100,69200,68800,69200,68800,2288
|
|
20240503,135100,128165294100,68800,68700,68800,68700,825
|
|
20240503,135000,128108583100,68700,68700,68900,68600,1200
|
|
20240503,134900,128026204700,68600,68700,68700,68600,797
|
|
20240503,134800,127971502700,68600,68800,68800,68600,1954
|
|
20240503,134700,127837344100,68800,69000,69000,68800,2243
|
|
20240503,134600,127682915900,68900,69000,69000,68800,574
|
|
20240503,134500,127643390600,69000,69100,69100,68800,1247
|
|
20240503,134400,127557399600,69200,68900,69400,68800,1486
|
|
20240503,134300,127454732300,68800,69000,69300,68800,3292
|
|
20240503,134200,127227843200,69000,69000,69000,68700,4248
|
|
20240503,134100,126935436100,68900,69300,69500,68900,5578
|
|
20240503,134000,126550013300,69300,69200,69300,69200,1292
|
|
20240503,133900,126460565500,69200,69400,69400,69200,943
|
|
20240503,133800,126395249400,69500,69500,69600,69300,2133
|
|
20240503,133700,126247229300,69600,69900,69900,69500,489
|
|
20240503,133600,126213198400,70000,69600,70100,69400,2672
|
|
20240503,133500,126026587100,69700,69300,69700,69200,2944
|
|
20240503,133400,125822517600,69300,69300,69400,69200,2255
|
|
20240503,133300,125666249600,69300,70000,70000,69200,2783
|
|
20240503,133200,125472623600,70000,70400,70400,70000,2418
|
|
20240503,133100,125302986400,70400,70200,70400,70100,4896
|
|
20240503,133000,124958748800,70100,69700,70200,69600,3930
|
|
20240503,132900,124683584600,69500,69800,69800,69500,825
|
|
20240503,132800,124626158900,69800,69900,70000,69800,550
|
|
20240503,132700,124587735700,69900,69800,70000,69600,912
|
|
20240503,132600,124524019000,69600,69800,69800,69400,1326
|
|
20240503,132500,124431724800,69800,69900,70000,69800,1450
|
|
20240503,132400,124330465100,70000,70000,70000,69800,1845
|
|
20240503,132300,124201603600,70000,70000,70100,69700,2455
|
|
20240503,132200,124029832700,70000,70000,70000,69700,1671
|
|
20240503,132100,123912992100,70000,69500,70000,69400,1842
|
|
20240503,132000,123784799800,69500,69400,69600,69300,847
|
|
20240503,131900,123725941300,69400,69000,69400,69000,418
|
|
20240503,131800,123696986900,69100,69300,69300,69000,4191
|
|
20240503,131700,123407410100,69200,69400,69600,69200,4307
|
|
20240503,131600,123108552500,69500,69500,69500,69400,914
|
|
20240503,131500,123045075000,69400,69600,69600,69300,1982
|
|
20240503,131400,122907520400,69600,69200,69800,69200,8635
|
|
20240503,131300,122307237600,69200,69200,69400,69100,2416
|
|
20240503,131200,122140037400,69200,69600,69600,69200,1179
|
|
20240503,131100,122058275100,69600,69700,69800,69200,4781
|
|
20240503,131000,121726256800,69800,69600,69900,69600,988
|
|
20240503,130900,121657397300,69600,70100,70100,69600,3754
|
|
20240503,130800,121395356500,70100,69800,70200,69700,1201
|
|
20240503,130700,121311281800,69900,70200,70200,69800,2414
|
|
20240503,130600,121142291400,70300,70200,70400,70100,716
|
|
20240503,130500,121091995800,70200,70000,70300,70000,948
|
|
20240503,130400,121025422300,70000,70700,70700,69800,4695
|
|
20240503,130300,120696023900,70700,70800,71000,70600,2009
|
|
20240503,130200,120553781200,70700,71000,71300,70500,10280
|
|
20240503,130100,119823447400,70900,70200,70900,70200,6156
|
|
20240503,130000,119388349500,70200,70300,70400,70200,778
|
|
20240503,125900,119333626000,70400,70000,70400,70000,1544
|
|
20240503,125800,119225320600,70000,70200,70300,70000,1730
|
|
20240503,125700,119103997100,70300,70200,70400,70200,594
|
|
20240503,125600,119062262800,70200,70400,70400,70100,987
|
|
20240503,125500,118992914600,70300,70600,70700,70200,1670
|
|
20240503,125400,118875246800,70600,70100,70900,70000,8145
|
|
20240503,125300,118300317800,70100,69800,70300,69700,1832
|
|
20240503,125200,118171983100,69900,70300,70500,69700,5196
|
|
20240503,125100,117807418400,70300,70600,70700,69900,8735
|
|
20240503,125000,117194157800,70600,70700,70800,70200,4383
|
|
20240503,124900,116884499200,70700,70000,70800,70000,13000
|
|
20240503,124800,115967610400,70000,69700,70100,69700,3047
|
|
20240503,124700,115754482200,69700,69800,69800,69600,1524
|
|
20240503,124600,115648167500,69800,69700,69800,69500,1123
|
|
20240503,124500,115569903800,69700,69600,69800,69500,1872
|
|
20240503,124400,115439406700,69600,69400,69800,69400,2806
|
|
20240503,124300,115243987400,69500,69500,69700,69300,2944
|
|
20240503,124200,115039471200,69500,69700,69800,69500,1089
|
|
20240503,124100,114963614400,69700,69200,69800,69200,680
|
|
20240503,124000,114916357600,69400,69700,69800,69200,2848
|
|
20240503,123900,114718139100,69800,69900,69900,69500,3451
|
|
20240503,123800,114477495000,69900,69200,69900,68800,6625
|
|
20240503,123700,114017731900,69300,68900,69500,68900,3805
|
|
20240503,123600,113754013500,68900,68700,69000,68600,2340
|
|
20240503,123500,113593037600,68600,68500,68800,68500,799
|
|
20240503,123400,113538169500,68500,68900,68900,68500,2017
|
|
20240503,123300,113399608500,68800,68500,69000,68400,1975
|
|
20240503,123200,113263875600,68600,68800,68900,68500,1257
|
|
20240503,123100,113177625300,68800,69000,69100,68700,1422
|
|
20240503,123000,113079575500,68900,68900,69200,68800,1571
|
|
20240503,122900,112971289100,68900,69300,69300,68900,4371
|
|
20240503,122800,112669186300,69300,69300,69600,69100,7293
|
|
20240503,122700,112162907000,69200,68900,69200,68700,7507
|
|
20240503,122600,111645207800,69000,68300,69100,68200,5161
|
|
20240503,122500,111290856700,68300,68300,68600,68200,4958
|
|
20240503,122400,110951550200,68300,68500,68700,68000,10638
|
|
20240503,122300,110225675300,68500,68700,68900,68300,7264
|
|
20240503,122200,109728596900,68800,68900,69000,68500,8021
|
|
20240503,122100,109177203100,68800,69000,69200,68600,9245
|
|
20240503,122000,108540275800,69100,69100,69300,69000,4359
|
|
20240503,121900,108239173200,69000,69300,69600,69000,9267
|
|
20240503,121800,107597878200,69500,69700,70000,69200,5686
|
|
20240503,121700,107202990900,69700,69500,70100,69300,4239
|
|
20240503,121600,106907133300,69900,69600,69900,69300,9281
|
|
20240503,121500,106262228400,69600,69700,70100,69500,9635
|
|
20240503,121400,105590733700,69700,70400,70500,69600,10582
|
|
20240503,121300,104850707800,70400,70900,70900,70200,12161
|
|
20240503,121200,103993143000,71000,71300,71300,70700,5537
|
|
20240503,121100,103600212800,71300,71200,71600,71000,5001
|
|
20240503,121000,103243699400,71200,71500,71800,70900,8666
|
|
20240503,120900,102624847400,71300,71300,71800,71200,11378
|
|
20240503,120800,101810402900,71300,70900,71300,70500,11333
|
|
20240503,120700,101007301200,70800,70600,71400,70400,11143
|
|
20240503,120600,100216207800,70600,71100,71300,70400,12900
|
|
20240503,120500,99303265000,71100,72100,72100,70900,45989
|
|
20240503,120400,96004295000,72100,71900,72100,71500,28954
|
|
20240503,120300,93925760900,71900,71200,71900,70200,48958
|
|
20240503,120200,90436109500,71200,70800,71200,70500,12041
|
|
20240503,120100,89581922400,70800,69600,71000,69600,15920
|
|
20240503,120000,88460585200,69600,69700,70200,69500,4344
|
|
20240503,115900,88157676800,69800,70200,70300,69800,2094
|
|
20240503,115800,88011162700,70000,70200,70400,70000,2515
|
|
20240503,115700,87834414100,70400,70600,70600,70000,3653
|
|
20240503,115600,87577633700,70600,70500,70600,70300,3055
|
|
20240503,115500,87362314500,70500,70300,70600,70200,4941
|
|
20240503,115400,87014364000,70300,70200,70500,70000,4243
|
|
20240503,115300,86716127100,70200,70000,70200,69900,1547
|
|
20240503,115200,86607780100,69900,70200,70500,69900,9018
|
|
20240503,115100,85974454900,70200,69700,70300,69500,5221
|
|
20240503,115000,85609005300,69700,69200,69900,69200,5046
|
|
20240503,114900,85258308100,69300,69400,69400,69200,2157
|
|
20240503,114800,85108775400,69300,69400,69600,69300,1405
|
|
20240503,114700,85011267600,69400,69600,69600,69400,1179
|
|
20240503,114600,84929329800,69600,69500,69600,69400,1493
|
|
20240503,114500,84825483200,69500,69800,69800,69300,2022
|
|
20240503,114400,84684909800,69800,69300,70000,69300,2079
|
|
20240503,114300,84539968000,69500,69600,69700,69200,1752
|
|
20240503,114200,84418269900,69600,69400,69900,68800,12103
|
|
20240503,114100,83580977000,69400,69500,69800,69400,1701
|
|
20240503,114000,83462695900,69600,69500,69900,69300,2572
|
|
20240503,113900,83283805700,69500,69900,69900,69300,7123
|
|
20240503,113800,82787784400,69900,69600,70400,69600,4387
|
|
20240503,113700,82480317800,69600,70500,70500,69400,17072
|
|
20240503,113600,81287790800,70400,70500,70600,70400,4209
|
|
20240503,113500,80991076900,70500,70300,70900,70100,8770
|
|
20240503,113400,80371943600,70300,70100,70600,70000,8995
|
|
20240503,113300,79739805400,70200,70000,70800,69900,8345
|
|
20240503,113200,79151781700,70200,70200,70400,69700,7351
|
|
20240503,113100,78637270000,70100,70100,70800,70000,10631
|
|
20240503,113000,77887486800,70100,69700,70300,69500,6495
|
|
20240503,112900,77433314900,69500,70700,70700,69200,21404
|
|
20240503,112800,75940255700,70700,71000,71200,70500,12936
|
|
20240503,112700,75023750400,71100,71400,71600,70300,19666
|
|
20240503,112600,73627682900,71500,70800,71700,70300,52547
|
|
20240503,112500,69889777200,70700,69400,70800,69400,29754
|
|
20240503,112400,67805289700,69200,68900,69500,68900,2876
|
|
20240503,112300,67606366100,69000,69400,69500,68900,4950
|
|
20240503,112200,67263598000,69400,69600,69800,69300,8105
|
|
20240503,112100,66699448200,69600,69400,69800,69100,12156
|
|
20240503,112000,65853619200,69500,68800,69500,68600,15142
|
|
20240503,111900,64806168700,68800,68600,68900,68600,2139
|
|
20240503,111800,64659087400,68700,68700,68700,68500,1233
|
|
20240503,111700,64574462600,68700,68900,69000,68500,5565
|
|
20240503,111600,64191455700,68900,68800,68900,68600,3411
|
|
20240503,111500,63957007700,68800,68500,68900,68400,4605
|
|
20240503,111400,63640736500,68500,68200,68500,68100,1487
|
|
20240503,111300,63539173000,68300,67900,68300,67700,1038
|
|
20240503,111200,63468602000,68000,68200,68200,67700,4218
|
|
20240503,111100,63182308100,68300,68100,68400,68100,1915
|
|
20240503,111000,63051549500,68100,68000,68400,67900,2723
|
|
20240503,110900,62866044800,68300,68300,68500,67900,4027
|
|
20240503,110800,62591380600,68300,67800,68600,67700,6113
|
|
20240503,110700,62173813400,67700,67700,67900,67700,1253
|
|
20240503,110600,62088942800,67700,67700,67800,67700,889
|
|
20240503,110500,62028710600,67800,68200,68300,67700,5687
|
|
20240503,110400,61641132200,68300,68100,68300,67700,4892
|
|
20240503,110300,61307774300,68000,67600,68000,67600,3929
|
|
20240503,110200,61041114300,67800,67900,67900,67500,1902
|
|
20240503,110100,60912188200,67900,67800,68000,67700,2950
|
|
20240503,110000,60711996600,67800,67900,68000,67700,2305
|
|
20240503,105900,60555584800,68000,67800,68000,67700,3341
|
|
20240503,105800,60328814400,67800,67600,67900,67200,3853
|
|
20240503,105700,60068354400,67700,67400,67700,67400,2559
|
|
20240503,105600,59895567200,67300,67400,67400,67200,649
|
|
20240503,105500,59851895900,67300,66900,67400,66800,2524
|
|
20240503,105400,59682422400,66900,66800,67000,66800,657
|
|
20240503,105300,59638447900,66800,67200,67300,66800,958
|
|
20240503,105200,59574272000,67300,67000,67300,66900,1279
|
|
20240503,105100,59488543800,67000,66700,67000,66600,1712
|
|
20240503,105000,59374258300,66900,66800,67000,66600,2738
|
|
20240503,104900,59191502500,66800,66900,67100,66800,913
|
|
20240503,104800,59130466500,66900,67100,67100,66900,1318
|
|
20240503,104700,59042202300,67000,66800,67100,66800,2060
|
|
20240503,104600,58904421500,66800,67300,67600,66800,4698
|
|
20240503,104500,58588907900,67300,67000,67400,66900,2209
|
|
20240503,104400,58440783600,67000,67200,67400,66900,2895
|
|
20240503,104300,58246534500,67200,67100,67400,66800,6528
|
|
20240503,104200,57808788600,67100,67100,67500,67000,4317
|
|
20240503,104100,57519195600,67100,67400,67600,67100,1927
|
|
20240503,104000,57389487800,67400,67400,67700,67100,2185
|
|
20240503,103900,57242219300,67700,67900,67900,67000,5650
|
|
20240503,103800,56861251100,67800,67900,68200,67800,4773
|
|
20240503,103700,56536607100,67900,67700,68300,67700,12408
|
|
20240503,103600,55693382800,67800,67600,67800,67300,4674
|
|
20240503,103500,55377701800,67400,67100,67700,66400,10054
|
|
20240503,103400,54702308000,67000,67000,67700,66800,7354
|
|
20240503,103300,54207578300,67000,68100,68100,66000,32758
|
|
20240503,103200,52014427500,68100,68100,68300,67600,11423
|
|
20240503,103100,51238329600,68100,68400,68500,67900,8943
|
|
20240503,103000,50628366700,68400,68900,69200,67700,22195
|
|
20240503,102900,49111807800,68900,69600,69700,68600,25431
|
|
20240503,102800,47357268400,69600,70000,70200,69600,31659
|
|
20240503,102700,45144271500,70000,71000,71000,69300,56750
|
|
20240503,102600,41144615600,70500,70500,70500,70500,0
|
|
20240503,102500,41144615600,70500,69400,70500,69400,45078
|
|
20240503,102400,37986265400,69500,67800,69500,67700,59184
|
|
20240503,102300,33923461000,67700,67700,67800,67500,3711
|
|
20240503,102200,33672327100,67700,67100,67800,66800,8624
|
|
20240503,102100,33090183000,66800,66800,67400,66700,5212
|
|
20240503,102000,32740918300,66800,66700,66900,66600,1028
|
|
20240503,101900,32672288100,66800,66700,67000,66500,2532
|
|
20240503,101800,32503176300,66400,67100,67200,66200,5778
|
|
20240503,101700,32118298300,67100,67200,67300,67100,2358
|
|
20240503,101600,31959768300,67200,67400,67400,66900,3558
|
|
20240503,101500,31720316300,67400,67200,67500,66900,4218
|
|
20240503,101400,31436953700,67200,67200,67300,67000,2515
|
|
20240503,101300,31268092500,67200,66600,67500,66500,6708
|
|
20240503,101200,30816630000,66900,66800,67600,66600,9185
|
|
20240503,101100,30199470700,66800,67700,67800,66700,9915
|
|
20240503,101000,29532763800,67600,66900,67800,66800,22050
|
|
20240503,100900,28045841700,66900,66600,67000,66500,9059
|
|
20240503,100800,27441143600,66500,66200,66700,66000,6751
|
|
20240503,100700,26993163700,66300,66200,66300,66000,1795
|
|
20240503,100600,26874416200,66200,66300,66400,66000,1809
|
|
20240503,100500,26754614900,66300,65700,66300,65600,2771
|
|
20240503,100400,26572100900,65700,65600,65800,65500,1087
|
|
20240503,100300,26500676400,65500,66300,66400,65400,3006
|
|
20240503,100200,26302271400,66200,66200,66700,66200,11131
|
|
20240503,100100,25563199800,66200,65700,66200,65600,6386
|
|
20240503,100000,25142385200,65700,65500,65700,65000,3143
|
|
20240503,095900,24936169100,65500,65000,65500,64800,5576
|
|
20240503,095800,24572338600,64900,65100,65100,64700,483
|
|
20240503,095700,24540960200,65100,64600,65100,64400,2421
|
|
20240503,095600,24384029300,64600,64500,64800,64500,327
|
|
20240503,095500,24362870000,64500,64800,64900,64500,1724
|
|
20240503,095400,24251258600,64900,65100,65100,64800,2037
|
|
20240503,095300,24118985000,65100,65000,65200,65000,1271
|
|
20240503,095200,24036254900,65100,64700,65100,64600,1209
|
|
20240503,095100,23957767400,64700,65200,65200,64600,2092
|
|
20240503,095000,23822104500,65000,65100,65200,64800,2692
|
|
20240503,094900,23647032200,65100,64500,65400,64400,6810
|
|
20240503,094800,23205256000,64400,64500,64600,64300,1063
|
|
20240503,094700,23136711400,64500,64600,64700,64400,1816
|
|
20240503,094600,23019409300,64500,64300,64500,64200,1848
|
|
20240503,094500,22900410700,64200,63900,64300,63700,1514
|
|
20240503,094400,22803388800,64000,64000,64000,63800,1029
|
|
20240503,094300,22737624000,64000,63900,64000,63800,654
|
|
20240503,094200,22695875700,63800,63800,64000,63800,573
|
|
20240503,094100,22659242200,63800,63900,64100,63800,522
|
|
20240503,094000,22625856600,63900,63400,63900,63400,3295
|
|
20240503,093900,22416176300,63500,63400,63600,63200,2229
|
|
20240503,093800,22274990400,63400,63500,63800,63400,2098
|
|
20240503,093700,22141736100,63500,63800,64000,63500,3703
|
|
20240503,093600,21906046500,63800,64100,64100,63800,1215
|
|
20240503,093500,21828378400,64100,64200,64200,64000,539
|
|
20240503,093400,21793827200,64200,64400,64400,64000,1080
|
|
20240503,093300,21724603000,64400,64500,64600,64100,3534
|
|
20240503,093200,21497429800,64600,64600,64600,64400,754
|
|
20240503,093100,21448794200,64600,64600,64800,64500,3623
|
|
20240503,093000,21214410200,64600,64000,64800,63900,5586
|
|
20240503,092900,20854174400,63900,63700,63900,63600,994
|
|
20240503,092800,20790715100,63900,63300,64300,63200,3175
|
|
20240503,092700,20588172800,63300,62900,63600,62800,2652
|
|
20240503,092600,20420820900,62900,63200,63400,62800,3064
|
|
20240503,092500,20227593800,63300,63100,63600,62900,4689
|
|
20240503,092400,19931616500,63300,63600,63700,63100,5514
|
|
20240503,092300,19582181800,63600,64100,64200,63300,6656
|
|
20240503,092200,19158586400,64200,64600,64600,64100,3161
|
|
20240503,092100,18955522200,64500,64500,64900,64400,2205
|
|
20240503,092000,18812928000,64400,64200,64600,64100,1489
|
|
20240503,091900,18717035800,64200,64100,64400,63900,2690
|
|
20240503,091800,18544648100,64100,64900,64900,64000,5225
|
|
20240503,091700,18208525200,64800,64200,65000,64200,3728
|
|
20240503,091600,17967308300,64300,64200,64300,64100,1999
|
|
20240503,091500,17838979900,64300,63800,64300,63800,4632
|
|
20240503,091400,17542837300,64000,64900,65000,63800,10985
|
|
20240503,091300,16836464400,64900,64300,65000,63700,12863
|
|
20240503,091200,16010655700,64300,64900,65000,64300,6102
|
|
20240503,091100,15616090100,64900,65000,65100,64700,4570
|
|
20240503,091000,15319318800,65000,65600,66000,64300,17261
|
|
20240503,090900,14196353900,65600,66100,66400,65500,7190
|
|
20240503,090800,13723483100,66100,65800,66600,65700,6538
|
|
20240503,090700,13291655000,65800,66300,66500,65500,14883
|
|
20240503,090600,12308788200,66400,67600,68000,66100,30909
|
|
20240503,090500,10229079100,67600,67100,67700,66600,40770
|
|
20240503,090400,7484884500,67100,66400,67200,66200,29027
|
|
20240503,090300,5548246200,66400,65700,66400,65300,25126
|
|
20240503,090200,3893882600,65500,65100,65800,65000,22248
|
|
20240503,090100,2437357700,65100,64700,65100,63600,11880
|
|
20240503,090000,1672870800,64700,64100,64900,63700,26019
|