596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185300,38815640500,68100,68100,68100,68100,6052
|
|
20240529,185200,38815640500,68100,68100,68100,68100,0
|
|
20240529,185100,38815640500,68100,68100,68100,68100,0
|
|
20240529,185000,38815640500,68100,68100,68100,68100,0
|
|
20240529,184900,38815640500,68100,68100,68100,68100,0
|
|
20240529,184800,38815640500,68100,68100,68100,68100,0
|
|
20240529,184700,38815640500,68100,68100,68100,68100,0
|
|
20240529,184600,38815640500,68100,68100,68100,68100,0
|
|
20240529,184500,38815640500,68100,68100,68100,68100,0
|
|
20240529,184400,38815640500,68100,68100,68100,68100,0
|
|
20240529,184300,38815640500,68100,68100,68100,68100,0
|
|
20240529,184200,38815640500,68100,68100,68100,68100,0
|
|
20240529,184100,38815640500,68100,68100,68100,68100,0
|
|
20240529,184000,38815640500,68100,68100,68100,68100,0
|
|
20240529,183900,38815640500,68100,68100,68100,68100,0
|
|
20240529,183800,38815640500,68100,68100,68100,68100,0
|
|
20240529,183700,38815640500,68100,68100,68100,68100,0
|
|
20240529,183600,38815640500,68100,68100,68100,68100,0
|
|
20240529,183500,38815640500,68100,68100,68100,68100,0
|
|
20240529,183400,38815640500,68100,68100,68100,68100,0
|
|
20240529,183300,38815640500,68100,68100,68100,68100,0
|
|
20240529,183200,38815640500,68100,68100,68100,68100,0
|
|
20240529,183100,38815640500,68100,68100,68100,68100,0
|
|
20240529,183000,38815640500,68100,68100,68100,68100,0
|
|
20240529,182900,38815640500,68100,68100,68100,68100,0
|
|
20240529,182800,38815640500,68100,68100,68100,68100,0
|
|
20240529,182700,38815640500,68100,68100,68100,68100,0
|
|
20240529,182600,38815640500,68100,68100,68100,68100,0
|
|
20240529,182500,38815640500,68100,68100,68100,68100,0
|
|
20240529,182400,38815640500,68100,68100,68100,68100,0
|
|
20240529,182300,38815640500,68100,68100,68100,68100,6052
|
|
20240529,182200,38815640500,68100,68100,68100,68100,0
|
|
20240529,182100,38815640500,68100,68100,68100,68100,0
|
|
20240529,182000,38815640500,68100,68100,68100,68100,0
|
|
20240529,181900,38815640500,68100,68100,68100,68100,0
|
|
20240529,181800,38815640500,68100,68100,68100,68100,0
|
|
20240529,181700,38815640500,68100,68100,68100,68100,0
|
|
20240529,181600,38815640500,68100,68100,68100,68100,0
|
|
20240529,181500,38815640500,68100,68100,68100,68100,0
|
|
20240529,181400,38815640500,68100,68100,68100,68100,0
|
|
20240529,181300,38815640500,68100,68100,68100,68100,0
|
|
20240529,181200,38815640500,68100,68100,68100,68100,0
|
|
20240529,181100,38815640500,68100,68100,68100,68100,0
|
|
20240529,181000,38815640500,68100,68100,68100,68100,0
|
|
20240529,180900,38815640500,68100,68100,68100,68100,0
|
|
20240529,180800,38815640500,68100,68100,68100,68100,0
|
|
20240529,180700,38815640500,68100,68100,68100,68100,0
|
|
20240529,180600,38815640500,68100,68100,68100,68100,0
|
|
20240529,180500,38815640500,68100,68100,68100,68100,0
|
|
20240529,180400,38815640500,68100,68100,68100,68100,0
|
|
20240529,180300,38815640500,68100,68100,68100,68100,0
|
|
20240529,180200,38815640500,68100,68100,68100,68100,0
|
|
20240529,180100,38815640500,68100,68100,68100,68100,0
|
|
20240529,180000,38815640500,68100,68100,68100,68100,0
|
|
20240529,175900,38815640500,68100,68100,68100,68100,0
|
|
20240529,175800,38815640500,68100,68100,68100,68100,0
|
|
20240529,175700,38815640500,68100,68100,68100,68100,0
|
|
20240529,175600,38815640500,68100,68100,68100,68100,0
|
|
20240529,175500,38815640500,68100,68100,68100,68100,0
|
|
20240529,175400,38815640500,68100,68100,68100,68100,0
|
|
20240529,175300,38815640500,68100,68100,68100,68100,6052
|
|
20240529,175200,38815640500,68100,68100,68100,68100,0
|
|
20240529,175100,38815640500,68100,68100,68100,68100,0
|
|
20240529,175000,38815640500,68100,68100,68100,68100,0
|
|
20240529,174900,38815640500,68100,68100,68100,68100,0
|
|
20240529,174800,38815640500,68100,68100,68100,68100,0
|
|
20240529,174700,38815640500,68100,68100,68100,68100,0
|
|
20240529,174600,38815640500,68100,68100,68100,68100,0
|
|
20240529,174500,38815640500,68100,68100,68100,68100,0
|
|
20240529,174400,38815640500,68100,68100,68100,68100,0
|
|
20240529,174300,38815640500,68100,68100,68100,68100,0
|
|
20240529,174200,38815640500,68100,68100,68100,68100,0
|
|
20240529,174100,38815640500,68100,68100,68100,68100,0
|
|
20240529,174000,38815640500,68100,68100,68100,68100,0
|
|
20240529,173900,38815640500,68100,68100,68100,68100,0
|
|
20240529,173800,38815640500,68100,68100,68100,68100,0
|
|
20240529,173700,38815640500,68100,68100,68100,68100,0
|
|
20240529,173600,38815640500,68100,68100,68100,68100,0
|
|
20240529,173500,38815640500,68100,68100,68100,68100,0
|
|
20240529,173400,38815640500,68100,68100,68100,68100,0
|
|
20240529,173300,38815640500,68100,68100,68100,68100,0
|
|
20240529,173200,38815640500,68100,68100,68100,68100,0
|
|
20240529,173100,38815640500,68100,68100,68100,68100,0
|
|
20240529,173000,38815640500,68100,68100,68100,68100,0
|
|
20240529,172900,38815640500,68100,68100,68100,68100,0
|
|
20240529,172800,38815640500,68100,68100,68100,68100,0
|
|
20240529,172700,38815640500,68100,68100,68100,68100,0
|
|
20240529,172600,38815640500,68100,68100,68100,68100,0
|
|
20240529,172500,38815640500,68100,68100,68100,68100,0
|
|
20240529,172400,38815640500,68100,68100,68100,68100,0
|
|
20240529,172300,38815640500,68100,68100,68100,68100,6052
|
|
20240529,172200,38815640500,68100,68100,68100,68100,0
|
|
20240529,172100,38815640500,68100,68100,68100,68100,0
|
|
20240529,172000,38815640500,68100,68100,68100,68100,0
|
|
20240529,171900,38815640500,68100,68100,68100,68100,0
|
|
20240529,171800,38815640500,68100,68100,68100,68100,0
|
|
20240529,171700,38815640500,68100,68100,68100,68100,0
|
|
20240529,171600,38815640500,68100,68100,68100,68100,0
|
|
20240529,171500,38815640500,68100,68100,68100,68100,0
|
|
20240529,171400,38815640500,68100,68100,68100,68100,0
|
|
20240529,171300,38815640500,68100,68100,68100,68100,0
|
|
20240529,171200,38815640500,68100,68100,68100,68100,0
|
|
20240529,171100,38815640500,68100,68100,68100,68100,0
|
|
20240529,171000,38815640500,68100,68100,68100,68100,0
|
|
20240529,170900,38815640500,68100,68100,68100,68100,0
|
|
20240529,170800,38815640500,68100,68100,68100,68100,0
|
|
20240529,170700,38815640500,68100,68100,68100,68100,0
|
|
20240529,170600,38815640500,68100,68100,68100,68100,0
|
|
20240529,170500,38815640500,68100,68100,68100,68100,0
|
|
20240529,170400,38815640500,68100,68100,68100,68100,0
|
|
20240529,170300,38815640500,68100,68100,68100,68100,0
|
|
20240529,170200,38815640500,68100,68100,68100,68100,0
|
|
20240529,170100,38815640500,68100,68100,68100,68100,0
|
|
20240529,170000,38815640500,68100,68100,68100,68100,0
|
|
20240529,165900,38815640500,68100,68100,68100,68100,0
|
|
20240529,165800,38815640500,68100,68100,68100,68100,0
|
|
20240529,165700,38815640500,68100,68100,68100,68100,0
|
|
20240529,165600,38815640500,68100,68100,68100,68100,0
|
|
20240529,165500,38815640500,68100,68100,68100,68100,0
|
|
20240529,165400,38815640500,68100,68100,68100,68100,0
|
|
20240529,165300,38815640500,68100,68100,68100,68100,6052
|
|
20240529,165200,38815640500,68100,68100,68100,68100,0
|
|
20240529,165100,38815640500,68100,68100,68100,68100,0
|
|
20240529,165000,38815640500,68100,68100,68100,68100,0
|
|
20240529,164900,38815640500,68100,68100,68100,68100,0
|
|
20240529,164800,38815640500,68100,68100,68100,68100,0
|
|
20240529,164700,38815640500,68100,68100,68100,68100,0
|
|
20240529,164600,38815640500,68100,68100,68100,68100,0
|
|
20240529,164500,38815640500,68100,68100,68100,68100,0
|
|
20240529,164400,38815640500,68100,68100,68100,68100,0
|
|
20240529,164300,38815640500,68100,68100,68100,68100,0
|
|
20240529,164200,38815640500,68100,68100,68100,68100,0
|
|
20240529,164100,38815640500,68100,68100,68100,68100,0
|
|
20240529,164000,38815640500,68100,68100,68100,68100,0
|
|
20240529,163900,38815640500,68100,68100,68100,68100,0
|
|
20240529,163800,38815640500,68100,68100,68100,68100,0
|
|
20240529,163700,38815640500,68100,68100,68100,68100,0
|
|
20240529,163600,38815640500,68100,68100,68100,68100,0
|
|
20240529,163500,38815640500,68100,68100,68100,68100,0
|
|
20240529,163400,38815640500,68100,68100,68100,68100,0
|
|
20240529,163300,38815640500,68100,68100,68100,68100,0
|
|
20240529,163200,38815640500,68100,68100,68100,68100,0
|
|
20240529,163100,38815640500,68100,68100,68100,68100,0
|
|
20240529,163000,38815640500,68100,68100,68100,68100,0
|
|
20240529,162900,38815640500,68100,68100,68100,68100,0
|
|
20240529,162800,38815640500,68100,68100,68100,68100,0
|
|
20240529,162700,38815640500,68100,68100,68100,68100,0
|
|
20240529,162600,38815640500,68100,68100,68100,68100,0
|
|
20240529,162500,38815640500,68100,68100,68100,68100,0
|
|
20240529,162400,38815640500,68100,68100,68100,68100,0
|
|
20240529,162300,38815640500,68100,68100,68100,68100,6052
|
|
20240529,162200,38815640500,68100,68100,68100,68100,0
|
|
20240529,162100,38815640500,68100,68100,68100,68100,0
|
|
20240529,162000,38815640500,68100,68100,68100,68100,0
|
|
20240529,161900,38815640500,68100,68100,68100,68100,0
|
|
20240529,161800,38815640500,68100,68100,68100,68100,0
|
|
20240529,161700,38815640500,68100,68100,68100,68100,0
|
|
20240529,161600,38815640500,68100,68100,68100,68100,0
|
|
20240529,161500,38815640500,68100,68100,68100,68100,0
|
|
20240529,161400,38815640500,68100,68100,68100,68100,0
|
|
20240529,161300,38815640500,68100,68100,68100,68100,0
|
|
20240529,161200,38815640500,68100,68100,68100,68100,0
|
|
20240529,161100,38815640500,68100,68100,68100,68100,0
|
|
20240529,161000,38815640500,68100,68100,68100,68100,0
|
|
20240529,160900,38815640500,68100,68100,68100,68100,0
|
|
20240529,160800,38815640500,68100,68100,68100,68100,0
|
|
20240529,160700,38815640500,68100,68100,68100,68100,0
|
|
20240529,160600,38815640500,68100,68100,68100,68100,0
|
|
20240529,160500,38815640500,68100,68100,68100,68100,0
|
|
20240529,160400,38815640500,68100,68100,68100,68100,0
|
|
20240529,160300,38815640500,68100,68100,68100,68100,0
|
|
20240529,160200,38815640500,68100,68100,68100,68100,0
|
|
20240529,160100,38815640500,68100,68100,68100,68100,0
|
|
20240529,160000,38815640500,68100,68100,68100,68100,0
|
|
20240529,155900,38815640500,68100,68100,68100,68100,0
|
|
20240529,155800,38815640500,68100,68100,68100,68100,0
|
|
20240529,155700,38815640500,68100,68100,68100,68100,0
|
|
20240529,155600,38815640500,68100,68100,68100,68100,0
|
|
20240529,155500,38815640500,68100,68100,68100,68100,0
|
|
20240529,155400,38815640500,68100,68100,68100,68100,0
|
|
20240529,155300,38815640500,68100,68100,68100,68100,6052
|
|
20240529,155200,38815640500,68100,68100,68100,68100,0
|
|
20240529,155100,38815640500,68100,68100,68100,68100,0
|
|
20240529,155000,38815640500,68100,68100,68100,68100,0
|
|
20240529,154900,38815640500,68100,68100,68100,68100,0
|
|
20240529,154800,38815640500,68100,68100,68100,68100,0
|
|
20240529,154700,38815640500,68100,68100,68100,68100,0
|
|
20240529,154600,38815640500,68100,68100,68100,68100,0
|
|
20240529,154500,38815640500,68100,68100,68100,68100,0
|
|
20240529,154400,38815640500,68100,68100,68100,68100,0
|
|
20240529,154300,38815640500,68100,68100,68100,68100,0
|
|
20240529,154200,38815640500,68100,68100,68100,68100,0
|
|
20240529,154100,38815640500,68100,68100,68100,68100,0
|
|
20240529,154000,38815640500,68100,68100,68100,68100,0
|
|
20240529,153900,38815640500,68100,68100,68100,68100,0
|
|
20240529,153800,38815640500,68100,68100,68100,68100,0
|
|
20240529,153700,38815640500,68100,68100,68100,68100,0
|
|
20240529,153600,38815640500,68100,68100,68100,68100,0
|
|
20240529,153500,38815640500,68100,68100,68100,68100,0
|
|
20240529,153400,38815640500,68100,68100,68100,68100,0
|
|
20240529,153300,38815640500,68100,68100,68100,68100,0
|
|
20240529,153200,38815640500,68100,68100,68100,68100,0
|
|
20240529,153100,38815640500,68100,68100,68100,68100,0
|
|
20240529,153000,38815640500,68100,68100,68100,68100,6052
|
|
20240529,152900,38403499300,68500,68500,68500,68500,0
|
|
20240529,152800,38403499300,68500,68500,68500,68500,0
|
|
20240529,152700,38403499300,68500,68500,68500,68500,0
|
|
20240529,152600,38403499300,68500,68500,68500,68500,0
|
|
20240529,152500,38403499300,68500,68500,68500,68500,0
|
|
20240529,152400,38403499300,68500,68500,68500,68500,0
|
|
20240529,152300,38403499300,68500,68500,68500,68500,0
|
|
20240529,152200,38403499300,68500,68500,68500,68500,0
|
|
20240529,152100,38403499300,68500,68500,68500,68500,0
|
|
20240529,152000,38403499300,68500,68500,68500,68500,0
|
|
20240529,151900,38403499300,68500,69000,69200,68500,6040
|
|
20240529,151800,37988376900,69100,69200,69300,69000,3220
|
|
20240529,151700,37766090500,69300,69100,69300,69100,929
|
|
20240529,151600,37701808600,69100,69100,69200,69000,969
|
|
20240529,151500,37634841500,69100,68900,69100,68900,843
|
|
20240529,151400,37576680700,69000,69000,69000,68900,1483
|
|
20240529,151300,37474457800,68900,69000,69100,68900,1489
|
|
20240529,151200,37371764300,68900,68800,69000,68800,1176
|
|
20240529,151100,37290777000,69000,68900,69000,68500,1577
|
|
20240529,151000,37182590300,68900,69100,69100,68600,2020
|
|
20240529,150900,37043505800,69100,69500,69500,69100,1536
|
|
20240529,150800,36937068900,69500,69600,69600,69400,1632
|
|
20240529,150700,36823788800,69600,69800,69800,69500,2025
|
|
20240529,150600,36682795400,69800,69700,69900,69700,597
|
|
20240529,150500,36641147200,69800,69800,69900,69600,550
|
|
20240529,150400,36602779600,69900,69900,69900,69800,509
|
|
20240529,150300,36567213700,69900,69700,69900,69500,1848
|
|
20240529,150200,36438308700,69700,69800,69800,69500,737
|
|
20240529,150100,36386935200,69700,69800,69800,69700,989
|
|
20240529,150000,36317957500,69800,69800,69800,69600,441
|
|
20240529,145900,36287181700,69800,69800,69800,69700,455
|
|
20240529,145800,36255427000,69800,69700,69800,69600,573
|
|
20240529,145700,36215499900,69700,69600,69700,69500,363
|
|
20240529,145600,36190227300,69500,69600,69700,69500,1117
|
|
20240529,145500,36112502400,69700,69700,69800,69600,416
|
|
20240529,145400,36083509300,69800,69800,69800,69700,639
|
|
20240529,145300,36038922100,69800,69800,70000,69600,2192
|
|
20240529,145200,35885881200,70000,69600,70000,69500,1656
|
|
20240529,145100,35770258000,69500,69500,69600,69300,634
|
|
20240529,145000,35726191800,69600,69400,69700,69200,2439
|
|
20240529,144900,35556593900,69300,69400,69500,69200,1010
|
|
20240529,144800,35486566200,69500,69400,69500,69300,2408
|
|
20240529,144700,35319457600,69300,69200,69400,69200,714
|
|
20240529,144600,35269999700,69300,69200,69300,69100,735
|
|
20240529,144500,35219120900,69200,69300,69300,69100,817
|
|
20240529,144400,35162523600,69300,69100,69300,69100,1635
|
|
20240529,144300,35049332100,69000,69100,69200,69000,393
|
|
20240529,144200,35022177400,69100,69100,69100,69000,643
|
|
20240529,144100,34977776900,69100,69000,69100,68900,661
|
|
20240529,144000,34932147000,69000,68800,69000,68800,562
|
|
20240529,143900,34893431700,68900,69000,69000,68700,819
|
|
20240529,143800,34837048700,69100,69000,69100,68900,808
|
|
20240529,143700,34781329900,69100,69100,69100,69000,387
|
|
20240529,143600,34754607700,69100,69100,69200,68900,2409
|
|
20240529,143500,34588274600,69200,69100,69200,69000,354
|
|
20240529,143400,34563819900,69100,69000,69200,69000,342
|
|
20240529,143300,34540189100,69100,69100,69100,69000,427
|
|
20240529,143200,34510685200,69100,69100,69100,69100,309
|
|
20240529,143100,34489333300,68900,69100,69200,68900,609
|
|
20240529,143000,34447275400,69000,69000,69100,69000,576
|
|
20240529,142900,34407525300,69100,69000,69100,68800,501
|
|
20240529,142800,34372972400,69000,69000,69000,68900,433
|
|
20240529,142700,34343119700,68700,69000,69100,68700,719
|
|
20240529,142600,34293589500,69000,69100,69300,69000,1700
|
|
20240529,142500,34176032700,69100,68900,69100,68900,1136
|
|
20240529,142400,34097652300,68800,68600,68800,68500,1025
|
|
20240529,142300,34027259500,68600,68400,68600,68300,1021
|
|
20240529,142200,33957381000,68300,68000,68300,68000,1611
|
|
20240529,142100,33847635500,68100,68200,68200,68100,566
|
|
20240529,142000,33809078700,68200,68100,68200,68000,2467
|
|
20240529,141900,33641233500,68100,68400,68500,68000,2952
|
|
20240529,141800,33440011900,68300,68200,68300,68100,455
|
|
20240529,141700,33408983400,68200,68200,68200,68000,553
|
|
20240529,141600,33371338200,68100,68100,68300,68000,500
|
|
20240529,141500,33337245900,68000,67800,68200,67800,2436
|
|
20240529,141400,33171718400,67800,68400,68500,67800,14349
|
|
20240529,141300,32194521300,68500,68600,68600,68400,1665
|
|
20240529,141200,32080515200,68600,68500,68600,68400,587
|
|
20240529,141100,32040297500,68500,68500,68700,68400,663
|
|
20240529,141000,31994872700,68500,68500,68700,68400,451
|
|
20240529,140900,31963939200,68400,68800,68800,68400,5742
|
|
20240529,140800,31570524600,68700,68700,68800,68600,419
|
|
20240529,140700,31541754700,68700,68700,68700,68500,1307
|
|
20240529,140600,31452117400,68600,68700,68800,68500,1240
|
|
20240529,140500,31367050000,68800,68800,68800,68600,598
|
|
20240529,140400,31325942700,68800,68700,68800,68600,429
|
|
20240529,140300,31296491900,68800,68800,68800,68600,1116
|
|
20240529,140200,31219861800,68900,68700,68900,68700,456
|
|
20240529,140100,31188496600,68800,68800,68900,68600,2624
|
|
20240529,140000,31008317800,68800,68800,68900,68800,642
|
|
20240529,135900,30964145600,68900,69000,69000,68700,1336
|
|
20240529,135800,30872224000,69000,68900,69000,68900,647
|
|
20240529,135700,30827631400,69000,69200,69200,69000,1614
|
|
20240529,135600,30716201700,69200,69200,69300,69100,93
|
|
20240529,135500,30709768500,69100,69200,69300,69100,358
|
|
20240529,135400,30684997900,69300,69300,69300,69100,635
|
|
20240529,135300,30641037800,69300,69100,69300,69100,310
|
|
20240529,135200,30619590700,69100,69300,69300,69100,359
|
|
20240529,135100,30594748100,69300,69200,69300,69100,229
|
|
20240529,135000,30578911700,69200,69100,69300,69100,453
|
|
20240529,134900,30547587800,69200,69200,69300,69100,288
|
|
20240529,134800,30527653700,69200,69400,69400,69100,955
|
|
20240529,134700,30461572800,69300,69400,69400,69200,345
|
|
20240529,134600,30437664300,69300,69300,69400,69200,572
|
|
20240529,134500,30398013400,69300,69100,69300,69100,688
|
|
20240529,134400,30350381600,69100,69200,69200,68500,4667
|
|
20240529,134300,30029254500,69100,69100,69300,69000,895
|
|
20240529,134200,29967435200,69200,69300,69400,69200,985
|
|
20240529,134100,29899235700,69400,69400,69500,69300,712
|
|
20240529,134000,29849830300,69400,69200,69600,69000,945
|
|
20240529,133900,29784344700,69000,69600,69600,68700,12086
|
|
20240529,133800,28949909000,69600,69600,69700,69400,4181
|
|
20240529,133700,28659202200,69600,69800,69800,69600,184
|
|
20240529,133600,28646369400,69700,69900,70000,69700,2141
|
|
20240529,133500,28497040200,69900,69900,69900,69800,480
|
|
20240529,133400,28463510800,69900,69800,69900,69800,465
|
|
20240529,133300,28431041500,69900,69900,69900,69800,118
|
|
20240529,133200,28422793800,69900,69800,69900,69800,136
|
|
20240529,133100,28413289900,69800,69700,69800,69700,555
|
|
20240529,133000,28374572800,69700,69800,69800,69700,784
|
|
20240529,132900,28319891800,69800,69800,70000,69800,108
|
|
20240529,132800,28312342800,69800,70000,70000,69800,1530
|
|
20240529,132700,28205458400,70100,70000,70100,70000,121
|
|
20240529,132600,28196979500,70100,69900,70100,69900,268
|
|
20240529,132500,28178222300,70000,70000,70000,69900,295
|
|
20240529,132400,28157588500,70000,69900,70000,69900,213
|
|
20240529,132300,28142684600,69900,70100,70100,69900,297
|
|
20240529,132200,28121899800,70100,70000,70100,70000,89
|
|
20240529,132100,28115661300,70000,70200,70200,70000,1619
|
|
20240529,132000,28002259900,70100,70300,70300,70100,314
|
|
20240529,131900,27980222300,70300,70200,70300,70200,102
|
|
20240529,131800,27973053000,70200,70200,70300,70200,320
|
|
20240529,131700,27950570700,70300,70200,70300,70200,188
|
|
20240529,131600,27937358400,70200,70200,70300,70200,237
|
|
20240529,131500,27920713300,70300,70200,70300,70200,160
|
|
20240529,131400,27909478300,70200,70200,70200,70100,305
|
|
20240529,131300,27888082300,70100,70100,70200,70100,173
|
|
20240529,131200,27875939800,70200,70300,70300,70100,184
|
|
20240529,131100,27863025800,70200,70100,70300,70100,143
|
|
20240529,131000,27852986200,70100,70100,70200,70100,197
|
|
20240529,130900,27839176300,70200,70200,70300,70200,190
|
|
20240529,130800,27825836400,70200,70200,70200,70000,349
|
|
20240529,130700,27801390300,70300,70100,70300,70100,324
|
|
20240529,130600,27778654300,70200,70200,70200,70100,54
|
|
20240529,130500,27774864300,70200,70100,70200,70000,189
|
|
20240529,130400,27761621600,70200,70200,70300,70200,143
|
|
20240529,130300,27751573400,70200,70300,70300,70200,578
|
|
20240529,130200,27710980100,70200,70300,70300,70200,122
|
|
20240529,130100,27702403600,70300,70400,70400,70200,249
|
|
20240529,130000,27684885300,70300,70400,70400,70300,99
|
|
20240529,125900,27677919400,70300,70400,70400,70300,137
|
|
20240529,125800,27668288000,70300,70400,70400,70300,153
|
|
20240529,125700,27657527900,70400,70200,70400,70200,199
|
|
20240529,125600,27643540100,70300,70300,70300,70200,90
|
|
20240529,125500,27637215200,70300,70000,70300,70000,374
|
|
20240529,125400,27610976300,70100,70000,70100,70000,264
|
|
20240529,125300,27592480900,70000,70100,70100,70000,55
|
|
20240529,125200,27588626100,70100,70100,70100,70000,133
|
|
20240529,125100,27579307800,70100,70100,70100,70000,113
|
|
20240529,125000,27571396300,70100,70000,70100,70000,248
|
|
20240529,124900,27554022200,70100,70000,70100,70000,22
|
|
20240529,124800,27552481800,70100,69900,70100,69900,180
|
|
20240529,124700,27539887600,69900,69800,70100,69800,966
|
|
20240529,124600,27472418300,69900,69900,69900,69900,434
|
|
20240529,124500,27442081700,70000,70000,70000,69900,140
|
|
20240529,124400,27432282400,69900,70200,70200,69900,1641
|
|
20240529,124300,27317339500,70100,70300,70300,70100,651
|
|
20240529,124200,27271668800,70200,70300,70300,70200,41
|
|
20240529,124100,27268788300,70200,70300,70300,70200,79
|
|
20240529,124000,27263235300,70300,70300,70300,70200,440
|
|
20240529,123900,27232313400,70300,70300,70300,70200,93
|
|
20240529,123800,27225782700,70300,70300,70400,70300,318
|
|
20240529,123700,27203427200,70400,70400,70400,70400,176
|
|
20240529,123600,27191036800,70400,70500,70500,70400,93
|
|
20240529,123500,27184489400,70400,70400,70400,70400,192
|
|
20240529,123400,27170972600,70400,70400,70400,70400,46
|
|
20240529,123300,27167734200,70400,70300,70400,70300,252
|
|
20240529,123200,27149994500,70300,70200,70300,70100,272
|
|
20240529,123100,27130898400,70200,70200,70300,70200,218
|
|
20240529,123000,27115594700,70300,70200,70300,70200,253
|
|
20240529,122900,27097834000,70300,70200,70300,70200,205
|
|
20240529,122800,27083424700,70200,70200,70200,70200,19
|
|
20240529,122700,27082090900,70200,70200,70300,70200,171
|
|
20240529,122600,27070086500,70200,70200,70300,70100,110
|
|
20240529,122500,27062366800,70200,70200,70200,70100,84
|
|
20240529,122400,27056470400,70200,70400,70400,70200,130
|
|
20240529,122300,27047342500,70400,70200,70400,70100,342
|
|
20240529,122200,27023319800,70200,70100,70200,70100,186
|
|
20240529,122100,27010273100,70200,70100,70200,70100,159
|
|
20240529,122000,26999125800,70000,70000,70000,70000,251
|
|
20240529,121900,26981555800,69900,70000,70000,69900,370
|
|
20240529,121800,26955675000,70000,70000,70000,69900,155
|
|
20240529,121700,26944828500,70000,69900,70000,69900,99
|
|
20240529,121600,26937905500,70000,69900,70000,69800,247
|
|
20240529,121500,26920648900,69800,69800,70000,69800,245
|
|
20240529,121400,26903521800,69800,69900,70000,69800,124
|
|
20240529,121300,26894861500,70000,69800,70000,69700,496
|
|
20240529,121200,26860207700,69800,69800,69900,69800,308
|
|
20240529,121100,26838688300,69800,69800,69900,69800,884
|
|
20240529,121000,26776978500,69800,70000,70000,69800,854
|
|
20240529,120900,26717274700,70000,70000,70000,69900,428
|
|
20240529,120800,26687336800,70000,70100,70100,70000,1740
|
|
20240529,120700,26565525200,70100,70100,70100,70000,110
|
|
20240529,120600,26557814900,70100,70100,70100,70000,665
|
|
20240529,120500,26511238600,70200,70200,70200,70100,223
|
|
20240529,120400,26495596700,70100,70200,70200,70100,263
|
|
20240529,120300,26477156800,70200,70100,70200,70100,355
|
|
20240529,120200,26452247300,70200,70200,70200,70100,1124
|
|
20240529,120100,26373451900,70200,70300,70300,70200,427
|
|
20240529,120000,26343460200,70400,70400,70400,70300,129
|
|
20240529,115900,26334390200,70300,70300,70300,70200,140
|
|
20240529,115800,26324558700,70300,70200,70300,70200,114
|
|
20240529,115700,26316549700,70200,70200,70400,70200,1178
|
|
20240529,115600,26233715700,70200,70200,70200,70100,751
|
|
20240529,115500,26181015100,70200,70400,70500,70200,1112
|
|
20240529,115400,26102788100,70400,70600,70700,70400,77
|
|
20240529,115300,26097357400,70600,70400,70700,70400,228
|
|
20240529,115200,26081259900,70500,70600,70600,70500,311
|
|
20240529,115100,26059332200,70500,70500,70600,70500,48
|
|
20240529,115000,26055945100,70600,70600,70600,70500,262
|
|
20240529,114900,26037455200,70600,70600,70600,70500,438
|
|
20240529,114800,26006573200,70600,70600,70600,70400,325
|
|
20240529,114700,25983656400,70600,70700,70700,70600,162
|
|
20240529,114600,25972214200,70700,70600,70700,70400,321
|
|
20240529,114500,25949536100,70500,70500,70500,70400,284
|
|
20240529,114400,25929532200,70500,70600,70600,70500,272
|
|
20240529,114300,25910356100,70600,70500,70700,70500,229
|
|
20240529,114200,25894207700,70700,70500,70700,70500,670
|
|
20240529,114100,25846899800,70500,70700,70700,70500,648
|
|
20240529,114000,25801170200,70700,70700,70700,70600,12
|
|
20240529,113900,25800322200,70700,70600,70700,70600,385
|
|
20240529,113800,25773115600,70700,70700,70700,70600,165
|
|
20240529,113700,25761453400,70700,70700,70700,70700,82
|
|
20240529,113600,25755656000,70600,70600,70700,70600,230
|
|
20240529,113500,25739407800,70600,70600,70600,70500,411
|
|
20240529,113400,25710429800,70600,70600,70600,70500,252
|
|
20240529,113300,25692640800,70700,70800,70800,70700,239
|
|
20240529,113200,25675727600,70900,70800,70900,70800,1133
|
|
20240529,113100,25595485900,70800,70800,70900,70800,847
|
|
20240529,113000,25535467400,70900,70800,70900,70800,213
|
|
20240529,112900,25520366400,70900,70900,71000,70900,404
|
|
20240529,112800,25491690300,70900,70800,70900,70700,217
|
|
20240529,112700,25476329700,70800,70800,70800,70800,190
|
|
20240529,112600,25462877700,70800,70700,70800,70700,235
|
|
20240529,112500,25446257600,70800,71000,71000,70600,823
|
|
20240529,112400,25388025200,71000,71000,71000,70900,35
|
|
20240529,112300,25385541400,70900,70800,71000,70800,203
|
|
20240529,112200,25371158700,70800,70800,70800,70700,380
|
|
20240529,112100,25344257200,70800,70800,70900,70800,59
|
|
20240529,112000,25340077900,70700,71000,71000,70700,373
|
|
20240529,111900,25313639600,71000,70900,71100,70900,695
|
|
20240529,111800,25264291700,70900,71000,71100,70900,451
|
|
20240529,111700,25232280300,71100,71100,71100,71000,154
|
|
20240529,111600,25221339700,71100,71100,71200,71100,526
|
|
20240529,111500,25183892900,71100,71000,71100,71000,504
|
|
20240529,111400,25148096700,70900,71000,71000,70800,383
|
|
20240529,111300,25120907400,71000,71000,71100,71000,122
|
|
20240529,111200,25112244400,71000,70800,71100,70800,1302
|
|
20240529,111100,25019870000,70700,70700,70800,70700,726
|
|
20240529,111000,24968540200,70600,70600,70700,70600,250
|
|
20240529,110900,24950887600,70700,70700,70700,70600,165
|
|
20240529,110800,24939223100,70600,70400,70600,70300,373
|
|
20240529,110700,24912961000,70300,70400,70400,70300,232
|
|
20240529,110600,24896633200,70400,70500,70600,70200,910
|
|
20240529,110500,24832561100,70500,70400,70500,70200,2479
|
|
20240529,110400,24658128200,70500,70600,70600,70500,837
|
|
20240529,110300,24599108800,70600,70800,70800,70600,683
|
|
20240529,110200,24550851900,70800,70800,70900,70700,669
|
|
20240529,110100,24503425500,70900,71200,71300,70900,1683
|
|
20240529,110000,24383723700,71200,71200,71300,71100,1142
|
|
20240529,105900,24302411600,71200,71200,71300,71200,503
|
|
20240529,105800,24266595800,71200,71000,71200,71000,227
|
|
20240529,105700,24250450800,71000,71000,71100,70700,526
|
|
20240529,105600,24213147600,71000,71000,71000,70700,407
|
|
20240529,105500,24184272600,71000,70600,71000,70600,778
|
|
20240529,105400,24129280600,70600,70700,70700,70600,798
|
|
20240529,105300,24072930800,70700,70700,70700,70600,148
|
|
20240529,105200,24062469500,70700,70600,70700,70600,143
|
|
20240529,105100,24052360600,70600,70700,70700,70500,1079
|
|
20240529,105000,23976220700,70700,70700,70700,70600,161
|
|
20240529,104900,23964839000,70700,70800,70900,70700,419
|
|
20240529,104800,23935176800,70900,70600,70900,70600,619
|
|
20240529,104700,23891405500,70600,70700,70800,70500,467
|
|
20240529,104600,23858422100,70800,70800,70900,70800,642
|
|
20240529,104500,23812966500,70900,70700,70900,70700,292
|
|
20240529,104400,23792282700,70600,70800,70800,70600,424
|
|
20240529,104300,23762307500,70800,71200,71200,70700,2625
|
|
20240529,104200,23575899800,71300,71100,71300,71100,461
|
|
20240529,104100,23543086000,71100,70700,71100,70700,586
|
|
20240529,104000,23501523600,70700,70600,70700,70600,749
|
|
20240529,103900,23448630800,70700,70800,70800,70600,614
|
|
20240529,103800,23405243200,70800,70800,70800,70500,1030
|
|
20240529,103700,23332396400,70800,70900,71000,70800,806
|
|
20240529,103600,23275220000,70900,70900,71000,70700,1003
|
|
20240529,103500,23204162700,71000,70700,71000,70700,1133
|
|
20240529,103400,23123900000,70800,70900,70900,70600,1827
|
|
20240529,103300,22994664600,70900,70700,70900,70700,432
|
|
20240529,103200,22964078900,70700,70900,70900,70600,366
|
|
20240529,103100,22938168900,70900,70500,70900,70400,1545
|
|
20240529,103000,22829073600,70500,70600,70600,70500,531
|
|
20240529,102900,22791626600,70500,70500,70700,70400,1123
|
|
20240529,102800,22712418000,70600,70600,70800,70600,1365
|
|
20240529,102700,22616029000,70500,70300,70600,70300,283
|
|
20240529,102600,22596115600,70300,69900,70300,69900,720
|
|
20240529,102500,22545717300,69900,69800,70000,69700,1689
|
|
20240529,102400,22427775500,69800,70100,70100,69800,3799
|
|
20240529,102300,22161899400,70100,70000,70200,70000,381
|
|
20240529,102200,22135205300,70100,70300,70300,70000,556
|
|
20240529,102100,22096200400,70200,70600,70600,70200,5991
|
|
20240529,102000,21673993600,70700,70600,70700,70500,215
|
|
20240529,101900,21658815900,70600,70600,70700,70500,568
|
|
20240529,101800,21618713500,70400,71200,71200,70400,3086
|
|
20240529,101700,21400491200,71200,70600,71300,70500,2836
|
|
20240529,101600,21199716100,70500,70300,71400,70300,6107
|
|
20240529,101500,20767656400,70800,70300,70800,70300,3192
|
|
20240529,101400,20542678600,70300,69900,70300,69900,1241
|
|
20240529,101300,20455666200,69900,69800,70000,69700,1841
|
|
20240529,101200,20327155000,69900,69900,70000,69700,1647
|
|
20240529,101100,20211954000,69900,69800,69900,69700,921
|
|
20240529,101000,20147667800,69800,69800,69900,69700,861
|
|
20240529,100900,20087591100,69800,70000,70000,69700,2096
|
|
20240529,100800,19941243300,70000,69600,70000,69600,1080
|
|
20240529,100700,19865829100,69600,69300,69600,69300,645
|
|
20240529,100600,19821045600,69300,69100,69400,68900,2500
|
|
20240529,100500,19648326600,69100,69300,69400,69000,5789
|
|
20240529,100400,19248416800,69300,69800,70000,69200,3901
|
|
20240529,100300,18977422900,69800,69900,70000,69700,1237
|
|
20240529,100200,18890989500,70000,69900,70000,69900,561
|
|
20240529,100100,18851769500,69900,69800,69900,69700,2091
|
|
20240529,100000,18705762900,69900,69900,70200,69800,2265
|
|
20240529,095900,18547453900,69900,69800,70100,69200,8032
|
|
20240529,095800,17988509100,69800,70000,70000,69600,1946
|
|
20240529,095700,17852738800,70100,70100,70200,69900,1189
|
|
20240529,095600,17769447700,70200,69700,70200,69700,1483
|
|
20240529,095500,17665930900,69700,69900,70200,69700,2440
|
|
20240529,095400,17495460900,69900,70300,70400,69800,5437
|
|
20240529,095300,17114559300,70400,70500,70600,70100,3219
|
|
20240529,095200,16888012200,70500,70000,70500,69800,2983
|
|
20240529,095100,16678819200,70000,70500,70600,69700,6938
|
|
20240529,095000,16192079500,70500,70400,70600,70200,6930
|
|
20240529,094900,15704101200,70400,69400,70400,69200,5040
|
|
20240529,094800,15351802200,69400,69500,69700,69100,8494
|
|
20240529,094700,14762376800,69500,68900,69500,68800,18368
|
|
20240529,094600,13493790400,69400,69400,69400,69400,0
|
|
20240529,094500,13493790400,69400,70000,70200,69400,10395
|
|
20240529,094400,12768515400,70100,70800,71200,70000,11054
|
|
20240529,094300,11990213100,70700,70900,71300,70500,6725
|
|
20240529,094200,11514307600,70900,71800,71800,70900,7688
|
|
20240529,094100,10965939900,71800,72000,72200,71600,2373
|
|
20240529,094000,10795489100,72000,71700,72200,71600,4324
|
|
20240529,093900,10485131600,71600,72200,72500,71600,6107
|
|
20240529,093800,10045513200,72200,72300,72300,72000,4503
|
|
20240529,093700,9720820600,72200,72500,72500,72100,1837
|
|
20240529,093600,9588156300,72500,72300,72600,72100,4834
|
|
20240529,093500,9239048500,72300,72400,72500,72300,3857
|
|
20240529,093400,8959856000,72400,72900,72900,72400,6737
|
|
20240529,093300,8470566300,72800,73100,73200,72800,2465
|
|
20240529,093200,8290835400,73200,73300,73300,73000,769
|
|
20240529,093100,8234622300,73100,73200,73300,73000,549
|
|
20240529,093000,8194535900,73100,73200,73300,72900,4115
|
|
20240529,092900,7893888300,73100,73300,73300,73100,1912
|
|
20240529,092800,7753947700,73300,73600,73600,73200,2005
|
|
20240529,092700,7606917700,73500,73400,73600,73400,587
|
|
20240529,092600,7563776500,73500,73400,73600,73400,785
|
|
20240529,092500,7506136800,73400,73400,73600,73400,1286
|
|
20240529,092400,7411723600,73400,73500,73500,73200,1474
|
|
20240529,092300,7303584800,73500,73600,73700,73400,895
|
|
20240529,092200,7237800400,73600,73400,73700,73300,2079
|
|
20240529,092100,7085224500,73400,73300,73700,73200,1348
|
|
20240529,092000,6986158200,73200,73100,73600,72800,5517
|
|
20240529,091900,6583123900,73100,74000,74000,73100,11572
|
|
20240529,091800,5733434800,74000,73800,74000,73800,1250
|
|
20240529,091700,5641100200,73800,74100,74200,73800,2452
|
|
20240529,091600,5459740000,74100,73700,74200,73600,1577
|
|
20240529,091500,5343317700,73700,73300,73700,73100,1974
|
|
20240529,091400,5198647100,73500,74700,74700,73100,12003
|
|
20240529,091300,4316336600,74700,74000,74800,73700,4871
|
|
20240529,091200,3955333100,73900,74100,74300,73700,5229
|
|
20240529,091100,3568616300,74100,74200,74200,74000,1713
|
|
20240529,091000,3441742600,74100,74600,74600,74100,2823
|
|
20240529,090900,3231945800,74600,74800,75000,74500,2087
|
|
20240529,090800,3075989900,75100,75200,75500,74700,2849
|
|
20240529,090700,2861805900,75400,74000,75400,73900,2795
|
|
20240529,090600,2653265700,73900,74200,74200,73900,3604
|
|
20240529,090500,2386681200,74300,74800,74800,74100,4521
|
|
20240529,090400,2050822600,74700,74500,74900,74000,6631
|
|
20240529,090300,1556929000,74600,75200,75300,74500,3401
|
|
20240529,090200,1301970100,75200,75900,75900,75200,3699
|
|
20240529,090100,1022736000,75700,76100,76900,75600,3723
|
|
20240529,090000,739444400,76600,77000,77000,75900,9643
|