618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191500,64088012600,63700,63700,63700,63700,18930
|
|
20240503,191400,64088012600,63700,63700,63700,63700,0
|
|
20240503,191300,64088012600,63700,63700,63700,63700,0
|
|
20240503,191200,64088012600,63700,63700,63700,63700,0
|
|
20240503,191100,64088012600,63700,63700,63700,63700,0
|
|
20240503,191000,64088012600,63700,63700,63700,63700,0
|
|
20240503,190900,64088012600,63700,63700,63700,63700,0
|
|
20240503,190800,64088012600,63700,63700,63700,63700,0
|
|
20240503,190700,64088012600,63700,63700,63700,63700,0
|
|
20240503,190600,64088012600,63700,63700,63700,63700,0
|
|
20240503,190500,64088012600,63700,63700,63700,63700,0
|
|
20240503,190400,64088012600,63700,63700,63700,63700,0
|
|
20240503,190300,64088012600,63700,63700,63700,63700,0
|
|
20240503,190200,64088012600,63700,63700,63700,63700,0
|
|
20240503,190100,64088012600,63700,63700,63700,63700,0
|
|
20240503,190000,64088012600,63700,63700,63700,63700,0
|
|
20240503,185900,64088012600,63700,63700,63700,63700,0
|
|
20240503,185800,64088012600,63700,63700,63700,63700,0
|
|
20240503,185700,64088012600,63700,63700,63700,63700,0
|
|
20240503,185600,64088012600,63700,63700,63700,63700,0
|
|
20240503,185500,64088012600,63700,63700,63700,63700,0
|
|
20240503,185400,64088012600,63700,63700,63700,63700,0
|
|
20240503,185300,64088012600,63700,63700,63700,63700,0
|
|
20240503,185200,64088012600,63700,63700,63700,63700,0
|
|
20240503,185100,64088012600,63700,63700,63700,63700,0
|
|
20240503,185000,64088012600,63700,63700,63700,63700,0
|
|
20240503,184900,64088012600,63700,63700,63700,63700,0
|
|
20240503,184800,64088012600,63700,63700,63700,63700,0
|
|
20240503,184700,64088012600,63700,63700,63700,63700,0
|
|
20240503,184600,64088012600,63700,63700,63700,63700,0
|
|
20240503,184500,64088012600,63700,63700,63700,63700,18930
|
|
20240503,184400,64088012600,63700,63700,63700,63700,0
|
|
20240503,184300,64088012600,63700,63700,63700,63700,0
|
|
20240503,184200,64088012600,63700,63700,63700,63700,0
|
|
20240503,184100,64088012600,63700,63700,63700,63700,0
|
|
20240503,184000,64088012600,63700,63700,63700,63700,0
|
|
20240503,183900,64088012600,63700,63700,63700,63700,0
|
|
20240503,183800,64088012600,63700,63700,63700,63700,0
|
|
20240503,183700,64088012600,63700,63700,63700,63700,0
|
|
20240503,183600,64088012600,63700,63700,63700,63700,0
|
|
20240503,183500,64088012600,63700,63700,63700,63700,0
|
|
20240503,183400,64088012600,63700,63700,63700,63700,0
|
|
20240503,183300,64088012600,63700,63700,63700,63700,0
|
|
20240503,183200,64088012600,63700,63700,63700,63700,0
|
|
20240503,183100,64088012600,63700,63700,63700,63700,0
|
|
20240503,183000,64088012600,63700,63700,63700,63700,0
|
|
20240503,182900,64088012600,63700,63700,63700,63700,0
|
|
20240503,182800,64088012600,63700,63700,63700,63700,0
|
|
20240503,182700,64088012600,63700,63700,63700,63700,0
|
|
20240503,182600,64088012600,63700,63700,63700,63700,0
|
|
20240503,182500,64088012600,63700,63700,63700,63700,0
|
|
20240503,182400,64088012600,63700,63700,63700,63700,0
|
|
20240503,182300,64088012600,63700,63700,63700,63700,0
|
|
20240503,182200,64088012600,63700,63700,63700,63700,0
|
|
20240503,182100,64088012600,63700,63700,63700,63700,0
|
|
20240503,182000,64088012600,63700,63700,63700,63700,0
|
|
20240503,181900,64088012600,63700,63700,63700,63700,0
|
|
20240503,181800,64088012600,63700,63700,63700,63700,0
|
|
20240503,181700,64088012600,63700,63700,63700,63700,0
|
|
20240503,181600,64088012600,63700,63700,63700,63700,0
|
|
20240503,181500,64088012600,63700,63700,63700,63700,18930
|
|
20240503,181400,64088012600,63700,63700,63700,63700,0
|
|
20240503,181300,64088012600,63700,63700,63700,63700,0
|
|
20240503,181200,64088012600,63700,63700,63700,63700,0
|
|
20240503,181100,64088012600,63700,63700,63700,63700,0
|
|
20240503,181000,64088012600,63700,63700,63700,63700,0
|
|
20240503,180900,64088012600,63700,63700,63700,63700,0
|
|
20240503,180800,64088012600,63700,63700,63700,63700,0
|
|
20240503,180700,64088012600,63700,63700,63700,63700,0
|
|
20240503,180600,64088012600,63700,63700,63700,63700,0
|
|
20240503,180500,64088012600,63700,63700,63700,63700,0
|
|
20240503,180400,64088012600,63700,63700,63700,63700,0
|
|
20240503,180300,64088012600,63700,63700,63700,63700,0
|
|
20240503,180200,64088012600,63700,63700,63700,63700,0
|
|
20240503,180100,64088012600,63700,63700,63700,63700,0
|
|
20240503,180000,64088012600,63700,63700,63700,63700,0
|
|
20240503,175900,64088012600,63700,63700,63700,63700,0
|
|
20240503,175800,64088012600,63700,63700,63700,63700,0
|
|
20240503,175700,64088012600,63700,63700,63700,63700,0
|
|
20240503,175600,64088012600,63700,63700,63700,63700,0
|
|
20240503,175500,64088012600,63700,63700,63700,63700,0
|
|
20240503,175400,64088012600,63700,63700,63700,63700,0
|
|
20240503,175300,64088012600,63700,63700,63700,63700,0
|
|
20240503,175200,64088012600,63700,63700,63700,63700,0
|
|
20240503,175100,64088012600,63700,63700,63700,63700,0
|
|
20240503,175000,64088012600,63700,63700,63700,63700,0
|
|
20240503,174900,64088012600,63700,63700,63700,63700,0
|
|
20240503,174800,64088012600,63700,63700,63700,63700,0
|
|
20240503,174700,64088012600,63700,63700,63700,63700,0
|
|
20240503,174600,64088012600,63700,63700,63700,63700,0
|
|
20240503,174500,64088012600,63700,63700,63700,63700,18930
|
|
20240503,174400,64088012600,63700,63700,63700,63700,0
|
|
20240503,174300,64088012600,63700,63700,63700,63700,0
|
|
20240503,174200,64088012600,63700,63700,63700,63700,0
|
|
20240503,174100,64088012600,63700,63700,63700,63700,0
|
|
20240503,174000,64088012600,63700,63700,63700,63700,0
|
|
20240503,173900,64088012600,63700,63700,63700,63700,0
|
|
20240503,173800,64088012600,63700,63700,63700,63700,0
|
|
20240503,173700,64088012600,63700,63700,63700,63700,0
|
|
20240503,173600,64088012600,63700,63700,63700,63700,0
|
|
20240503,173500,64088012600,63700,63700,63700,63700,0
|
|
20240503,173400,64088012600,63700,63700,63700,63700,0
|
|
20240503,173300,64088012600,63700,63700,63700,63700,0
|
|
20240503,173200,64088012600,63700,63700,63700,63700,0
|
|
20240503,173100,64088012600,63700,63700,63700,63700,0
|
|
20240503,173000,64088012600,63700,63700,63700,63700,0
|
|
20240503,172900,64088012600,63700,63700,63700,63700,0
|
|
20240503,172800,64088012600,63700,63700,63700,63700,0
|
|
20240503,172700,64088012600,63700,63700,63700,63700,0
|
|
20240503,172600,64088012600,63700,63700,63700,63700,0
|
|
20240503,172500,64088012600,63700,63700,63700,63700,0
|
|
20240503,172400,64088012600,63700,63700,63700,63700,0
|
|
20240503,172300,64088012600,63700,63700,63700,63700,0
|
|
20240503,172200,64088012600,63700,63700,63700,63700,0
|
|
20240503,172100,64088012600,63700,63700,63700,63700,0
|
|
20240503,172000,64088012600,63700,63700,63700,63700,0
|
|
20240503,171900,64088012600,63700,63700,63700,63700,0
|
|
20240503,171800,64088012600,63700,63700,63700,63700,0
|
|
20240503,171700,64088012600,63700,63700,63700,63700,0
|
|
20240503,171600,64088012600,63700,63700,63700,63700,0
|
|
20240503,171500,64088012600,63700,63700,63700,63700,18930
|
|
20240503,171400,64088012600,63700,63700,63700,63700,0
|
|
20240503,171300,64088012600,63700,63700,63700,63700,0
|
|
20240503,171200,64088012600,63700,63700,63700,63700,0
|
|
20240503,171100,64088012600,63700,63700,63700,63700,0
|
|
20240503,171000,64088012600,63700,63700,63700,63700,0
|
|
20240503,170900,64088012600,63700,63700,63700,63700,0
|
|
20240503,170800,64088012600,63700,63700,63700,63700,0
|
|
20240503,170700,64088012600,63700,63700,63700,63700,0
|
|
20240503,170600,64088012600,63700,63700,63700,63700,0
|
|
20240503,170500,64088012600,63700,63700,63700,63700,0
|
|
20240503,170400,64088012600,63700,63700,63700,63700,0
|
|
20240503,170300,64088012600,63700,63700,63700,63700,0
|
|
20240503,170200,64088012600,63700,63700,63700,63700,0
|
|
20240503,170100,64088012600,63700,63700,63700,63700,0
|
|
20240503,170000,64088012600,63700,63700,63700,63700,0
|
|
20240503,165900,64088012600,63700,63700,63700,63700,0
|
|
20240503,165800,64088012600,63700,63700,63700,63700,0
|
|
20240503,165700,64088012600,63700,63700,63700,63700,0
|
|
20240503,165600,64088012600,63700,63700,63700,63700,0
|
|
20240503,165500,64088012600,63700,63700,63700,63700,0
|
|
20240503,165400,64088012600,63700,63700,63700,63700,0
|
|
20240503,165300,64088012600,63700,63700,63700,63700,0
|
|
20240503,165200,64088012600,63700,63700,63700,63700,0
|
|
20240503,165100,64088012600,63700,63700,63700,63700,0
|
|
20240503,165000,64088012600,63700,63700,63700,63700,0
|
|
20240503,164900,64088012600,63700,63700,63700,63700,0
|
|
20240503,164800,64088012600,63700,63700,63700,63700,0
|
|
20240503,164700,64088012600,63700,63700,63700,63700,0
|
|
20240503,164600,64088012600,63700,63700,63700,63700,0
|
|
20240503,164500,64088012600,63700,63700,63700,63700,18930
|
|
20240503,164400,64088012600,63700,63700,63700,63700,0
|
|
20240503,164300,64088012600,63700,63700,63700,63700,0
|
|
20240503,164200,64088012600,63700,63700,63700,63700,0
|
|
20240503,164100,64088012600,63700,63700,63700,63700,0
|
|
20240503,164000,64088012600,63700,63700,63700,63700,0
|
|
20240503,163900,64088012600,63700,63700,63700,63700,0
|
|
20240503,163800,64088012600,63700,63700,63700,63700,0
|
|
20240503,163700,64088012600,63700,63700,63700,63700,0
|
|
20240503,163600,64088012600,63700,63700,63700,63700,0
|
|
20240503,163500,64088012600,63700,63700,63700,63700,0
|
|
20240503,163400,64088012600,63700,63700,63700,63700,0
|
|
20240503,163300,64088012600,63700,63700,63700,63700,0
|
|
20240503,163200,64088012600,63700,63700,63700,63700,0
|
|
20240503,163100,64088012600,63700,63700,63700,63700,0
|
|
20240503,163000,64088012600,63700,63700,63700,63700,0
|
|
20240503,162900,64088012600,63700,63700,63700,63700,0
|
|
20240503,162800,64088012600,63700,63700,63700,63700,0
|
|
20240503,162700,64088012600,63700,63700,63700,63700,0
|
|
20240503,162600,64088012600,63700,63700,63700,63700,0
|
|
20240503,162500,64088012600,63700,63700,63700,63700,0
|
|
20240503,162400,64088012600,63700,63700,63700,63700,0
|
|
20240503,162300,64088012600,63700,63700,63700,63700,0
|
|
20240503,162200,64088012600,63700,63700,63700,63700,0
|
|
20240503,162100,64088012600,63700,63700,63700,63700,0
|
|
20240503,162000,64088012600,63700,63700,63700,63700,0
|
|
20240503,161900,64088012600,63700,63700,63700,63700,0
|
|
20240503,161800,64088012600,63700,63700,63700,63700,0
|
|
20240503,161700,64088012600,63700,63700,63700,63700,0
|
|
20240503,161600,64088012600,63700,63700,63700,63700,0
|
|
20240503,161500,64088012600,63700,63700,63700,63700,18930
|
|
20240503,161400,64088012600,63700,63700,63700,63700,0
|
|
20240503,161300,64088012600,63700,63700,63700,63700,0
|
|
20240503,161200,64088012600,63700,63700,63700,63700,0
|
|
20240503,161100,64088012600,63700,63700,63700,63700,0
|
|
20240503,161000,64088012600,63700,63700,63700,63700,0
|
|
20240503,160900,64088012600,63700,63700,63700,63700,0
|
|
20240503,160800,64088012600,63700,63700,63700,63700,0
|
|
20240503,160700,64088012600,63700,63700,63700,63700,0
|
|
20240503,160600,64088012600,63700,63700,63700,63700,0
|
|
20240503,160500,64088012600,63700,63700,63700,63700,0
|
|
20240503,160400,64088012600,63700,63700,63700,63700,0
|
|
20240503,160300,64088012600,63700,63700,63700,63700,0
|
|
20240503,160200,64088012600,63700,63700,63700,63700,0
|
|
20240503,160100,64088012600,63700,63700,63700,63700,0
|
|
20240503,160000,64088012600,63700,63700,63700,63700,0
|
|
20240503,155900,64088012600,63700,63700,63700,63700,0
|
|
20240503,155800,64088012600,63700,63700,63700,63700,0
|
|
20240503,155700,64088012600,63700,63700,63700,63700,0
|
|
20240503,155600,64088012600,63700,63700,63700,63700,0
|
|
20240503,155500,64088012600,63700,63700,63700,63700,0
|
|
20240503,155400,64088012600,63700,63700,63700,63700,0
|
|
20240503,155300,64088012600,63700,63700,63700,63700,0
|
|
20240503,155200,64088012600,63700,63700,63700,63700,0
|
|
20240503,155100,64088012600,63700,63700,63700,63700,0
|
|
20240503,155000,64088012600,63700,63700,63700,63700,0
|
|
20240503,154900,64088012600,63700,63700,63700,63700,0
|
|
20240503,154800,64088012600,63700,63700,63700,63700,0
|
|
20240503,154700,64088012600,63700,63700,63700,63700,0
|
|
20240503,154600,64088012600,63700,63700,63700,63700,0
|
|
20240503,154500,64088012600,63700,63700,63700,63700,18930
|
|
20240503,154400,64088012600,63700,63700,63700,63700,0
|
|
20240503,154300,64088012600,63700,63700,63700,63700,0
|
|
20240503,154200,64088012600,63700,63700,63700,63700,0
|
|
20240503,154100,64088012600,63700,63700,63700,63700,0
|
|
20240503,154000,64088012600,63700,63700,63700,63700,0
|
|
20240503,153900,64088012600,63700,63700,63700,63700,0
|
|
20240503,153800,64088012600,63700,63700,63700,63700,0
|
|
20240503,153700,64088012600,63700,63700,63700,63700,0
|
|
20240503,153600,64088012600,63700,63700,63700,63700,0
|
|
20240503,153500,64088012600,63700,63700,63700,63700,0
|
|
20240503,153400,64088012600,63700,63700,63700,63700,0
|
|
20240503,153300,64088012600,63700,63700,63700,63700,0
|
|
20240503,153200,64088012600,63700,63700,63700,63700,0
|
|
20240503,153100,64088012600,63700,63700,63700,63700,0
|
|
20240503,153000,64088012600,63700,63700,63700,63700,18930
|
|
20240503,152900,62882171600,63500,63500,63500,63500,0
|
|
20240503,152800,62882171600,63500,63500,63500,63500,0
|
|
20240503,152700,62882171600,63500,63500,63500,63500,0
|
|
20240503,152600,62882171600,63500,63500,63500,63500,0
|
|
20240503,152500,62882171600,63500,63500,63500,63500,0
|
|
20240503,152400,62882171600,63500,63500,63500,63500,0
|
|
20240503,152300,62882171600,63500,63500,63500,63500,0
|
|
20240503,152200,62882171600,63500,63500,63500,63500,0
|
|
20240503,152100,62882171600,63500,63500,63500,63500,0
|
|
20240503,152000,62882171600,63500,63500,63500,63500,0
|
|
20240503,151900,62882171600,63500,63500,63500,63300,4315
|
|
20240503,151800,62608673500,63500,63700,63700,63400,2881
|
|
20240503,151700,62425698500,63600,64000,64000,63500,2878
|
|
20240503,151600,62242376100,63800,63100,64000,63100,9643
|
|
20240503,151500,61629003800,63200,63300,63300,63000,5738
|
|
20240503,151400,61266873300,63200,63300,63400,63200,6505
|
|
20240503,151300,60855359900,63300,63500,63500,63300,2023
|
|
20240503,151200,60727234200,63400,63400,63600,63300,2449
|
|
20240503,151100,60571939900,63300,63400,63600,63300,2690
|
|
20240503,151000,60401347700,63400,63700,63700,63400,4454
|
|
20240503,150900,60118529400,63700,63800,63800,63700,2725
|
|
20240503,150800,59944765600,63700,63900,63900,63700,1913
|
|
20240503,150700,59822695200,63900,63600,63900,63600,2893
|
|
20240503,150600,59638245400,63700,63800,63800,63600,2765
|
|
20240503,150500,59462064000,63700,63700,63800,63700,2591
|
|
20240503,150400,59296924600,63700,64000,64000,63700,3900
|
|
20240503,150300,59047956000,64000,64000,64100,64000,1808
|
|
20240503,150200,58932190700,64000,63900,64000,63900,1844
|
|
20240503,150100,58814246900,63900,63900,64100,63800,2350
|
|
20240503,150000,58663935700,63900,63800,64000,63800,1251
|
|
20240503,145900,58583943300,63800,63800,63900,63700,2811
|
|
20240503,145800,58404650400,63700,63800,63900,63700,1658
|
|
20240503,145700,58298893100,63800,64000,64000,63800,2305
|
|
20240503,145600,58151605900,63900,63800,64100,63800,1433
|
|
20240503,145500,58060015900,63800,63900,64000,63800,2459
|
|
20240503,145400,57902967800,64000,64200,64200,63900,2529
|
|
20240503,145300,57741082400,64100,64100,64200,64000,2509
|
|
20240503,145200,57580267800,64100,64200,64200,64100,1168
|
|
20240503,145100,57505323300,64100,64200,64200,64100,483
|
|
20240503,145000,57474332700,64200,64000,64200,64000,1897
|
|
20240503,144900,57352661200,64100,64100,64200,64000,532
|
|
20240503,144800,57318582100,64100,64100,64200,64000,1098
|
|
20240503,144700,57248202600,64100,64000,64200,64000,1910
|
|
20240503,144600,57125762900,64000,63900,64100,63800,2054
|
|
20240503,144500,56994339600,63800,64000,64000,63800,631
|
|
20240503,144400,56954025400,63900,64000,64000,63800,1251
|
|
20240503,144300,56874108900,63900,63800,64000,63800,898
|
|
20240503,144200,56816723500,63800,64000,64000,63800,1351
|
|
20240503,144100,56730413200,63900,64000,64000,63800,1531
|
|
20240503,144000,56632538900,64000,64100,64100,63800,685
|
|
20240503,143900,56588714800,64100,64200,64200,64000,240
|
|
20240503,143800,56573334200,63800,63900,64200,63800,1055
|
|
20240503,143700,56505690200,63900,64000,64200,63700,2611
|
|
20240503,143600,56338504700,64100,64000,64100,63900,481
|
|
20240503,143500,56307727200,63900,63800,64100,63800,301
|
|
20240503,143400,56288468700,63800,63700,64200,63700,3420
|
|
20240503,143300,56069829500,63600,63600,63700,63600,547
|
|
20240503,143200,56035036600,63600,63400,63600,63400,1071
|
|
20240503,143100,55967014100,63500,63600,63600,63400,2511
|
|
20240503,143000,55807557800,63500,63500,63600,63500,505
|
|
20240503,142900,55775475400,63600,63600,63700,63500,2038
|
|
20240503,142800,55645866000,63600,63600,63700,63600,557
|
|
20240503,142700,55610439000,63700,63700,63700,63600,582
|
|
20240503,142600,55573368300,63800,63800,63800,63700,1202
|
|
20240503,142500,55496733400,63800,63800,63800,63700,966
|
|
20240503,142400,55435113700,63800,63800,63900,63700,384
|
|
20240503,142300,55410620900,63800,63900,63900,63800,391
|
|
20240503,142200,55385671900,63900,63800,64000,63800,1636
|
|
20240503,142100,55281110200,63900,63600,64000,63600,2385
|
|
20240503,142000,55128862700,63600,63600,63700,63600,692
|
|
20240503,141900,55084834600,63600,63500,63700,63500,1232
|
|
20240503,141800,55006478500,63500,63400,63500,63400,1322
|
|
20240503,141700,54922588800,63500,63500,63500,63400,797
|
|
20240503,141600,54872046600,63400,63400,63500,63400,1627
|
|
20240503,141500,54768893400,63500,63400,63600,63400,923
|
|
20240503,141400,54710304600,63400,63500,63600,63400,1415
|
|
20240503,141300,54620547800,63600,63500,63600,63400,4057
|
|
20240503,141200,54362882400,63600,63600,63600,63500,1176
|
|
20240503,141100,54288130200,63700,63600,63700,63600,786
|
|
20240503,141000,54238127700,63700,63600,63700,63600,908
|
|
20240503,140900,54180373500,63500,63600,63600,63300,4701
|
|
20240503,140800,53882559600,63500,63600,63600,63400,2889
|
|
20240503,140700,53699225200,63500,63600,63700,63500,3211
|
|
20240503,140600,53495247800,63500,63900,64000,63500,6251
|
|
20240503,140500,53097260900,63900,63900,64000,63800,3391
|
|
20240503,140400,52880541400,63900,64000,64100,63900,2471
|
|
20240503,140300,52722412700,64100,64000,64100,64000,676
|
|
20240503,140200,52679133900,64000,64000,64100,64000,626
|
|
20240503,140100,52639056700,64000,64100,64100,64000,446
|
|
20240503,140000,52610507900,64100,64000,64100,64000,663
|
|
20240503,135900,52568063000,64000,64000,64100,64000,911
|
|
20240503,135800,52509700400,64100,64000,64100,64000,955
|
|
20240503,135700,52448569100,64000,64100,64100,64000,1485
|
|
20240503,135600,52353412700,64100,64100,64200,64100,1359
|
|
20240503,135500,52266300000,64100,64100,64200,64100,814
|
|
20240503,135400,52214121200,64100,64100,64200,64100,788
|
|
20240503,135300,52163608200,64100,64100,64100,64000,719
|
|
20240503,135200,52117537400,64100,63800,64100,63800,2312
|
|
20240503,135100,51969597100,63800,64000,64100,63800,9361
|
|
20240503,135000,51371093800,64000,64100,64100,64000,352
|
|
20240503,134900,51348558000,64000,64000,64100,64000,623
|
|
20240503,134800,51308645800,64000,64000,64100,64000,441
|
|
20240503,134700,51280412500,64000,64000,64100,64000,400
|
|
20240503,134600,51254808100,64000,64200,64200,64000,1004
|
|
20240503,134500,51190464700,64200,64100,64200,64000,1168
|
|
20240503,134400,51115702900,64100,64100,64200,64100,3025
|
|
20240503,134300,50921792300,64200,64100,64200,64100,134
|
|
20240503,134200,50913197800,64100,64300,64300,64100,356
|
|
20240503,134100,50890350100,64200,64300,64400,64200,2690
|
|
20240503,134000,50717428700,64300,64300,64400,64300,294
|
|
20240503,133900,50698510800,64300,64300,64400,64300,235
|
|
20240503,133800,50683399600,64300,64400,64400,64300,401
|
|
20240503,133700,50657604600,64300,64500,64500,64300,489
|
|
20240503,133600,50626110100,64500,64400,64500,64400,152
|
|
20240503,133500,50616307200,64500,64500,64500,64400,174
|
|
20240503,133400,50605100500,64500,64400,64500,64400,181
|
|
20240503,133300,50593441300,64400,64400,64500,64300,415
|
|
20240503,133200,50566717600,64400,64300,64400,64300,220
|
|
20240503,133100,50552567900,64400,64400,64400,64300,244
|
|
20240503,133000,50536877000,64400,64300,64400,64300,225
|
|
20240503,132900,50522403000,64300,64400,64400,64300,109
|
|
20240503,132800,50515390700,64400,64300,64400,64300,1454
|
|
20240503,132700,50421863100,64400,64500,64500,64400,618
|
|
20240503,132600,50382057200,64400,64500,64500,64400,651
|
|
20240503,132500,50340130400,64400,64500,64500,64400,352
|
|
20240503,132400,50317431000,64500,64500,64500,64400,533
|
|
20240503,132300,50283080400,64400,64400,64500,64400,414
|
|
20240503,132200,50256410400,64500,64400,64600,64300,1282
|
|
20240503,132100,50173710600,64300,64300,64400,64200,2857
|
|
20240503,132000,49989997600,64300,64200,64300,64200,292
|
|
20240503,131900,49971243000,64200,64200,64200,64200,1142
|
|
20240503,131800,49897926600,64200,64200,64300,64100,1761
|
|
20240503,131700,49784971000,64300,64200,64300,64100,482
|
|
20240503,131600,49754019900,64100,64100,64200,64100,377
|
|
20240503,131500,49729827500,64200,64100,64200,64100,289
|
|
20240503,131400,49711275900,64100,64200,64200,64100,486
|
|
20240503,131300,49680120500,64200,64200,64200,64100,766
|
|
20240503,131200,49630949000,64100,64100,64200,64100,2232
|
|
20240503,131100,49487862900,64100,64100,64200,64100,559
|
|
20240503,131000,49452030000,64100,64100,64200,64100,48
|
|
20240503,130900,49448950700,64100,64200,64200,64100,361
|
|
20240503,130800,49425798400,64200,64200,64300,64100,1087
|
|
20240503,130700,49356053000,64200,64300,64300,64200,72
|
|
20240503,130600,49351425300,64200,64200,64300,64200,238
|
|
20240503,130500,49336145000,64200,64300,64300,64200,1105
|
|
20240503,130400,49265202900,64300,64200,64300,64200,842
|
|
20240503,130300,49211145800,64300,64300,64400,64200,777
|
|
20240503,130200,49161221200,64300,64300,64400,64300,732
|
|
20240503,130100,49114152800,64400,64400,64400,64300,233
|
|
20240503,130000,49099160600,64400,64300,64400,64300,352
|
|
20240503,125900,49076509900,64400,64300,64400,64300,414
|
|
20240503,125800,49049887100,64300,64300,64400,64300,251
|
|
20240503,125700,49033746500,64300,64400,64400,64300,589
|
|
20240503,125600,48995855600,64400,64200,64400,64200,184
|
|
20240503,125500,48984023100,64200,64400,64400,64200,1517
|
|
20240503,125400,48886511100,64400,64400,64400,64400,273
|
|
20240503,125300,48868929900,64400,64300,64400,64300,341
|
|
20240503,125200,48846983600,64300,64400,64500,64300,1548
|
|
20240503,125100,48747316600,64500,64400,64500,64400,196
|
|
20240503,125000,48734691100,64400,64400,64500,64400,182
|
|
20240503,124900,48722968900,64500,64400,64500,64400,982
|
|
20240503,124800,48659714600,64400,64400,64500,64400,377
|
|
20240503,124700,48635435100,64500,64500,64500,64400,117
|
|
20240503,124600,48627891600,64500,64600,64600,64400,415
|
|
20240503,124500,48601160700,64400,64500,64600,64400,621
|
|
20240503,124400,48561103900,64600,64600,64700,64500,1152
|
|
20240503,124300,48486686000,64600,64700,64700,64600,285
|
|
20240503,124200,48468271300,64600,64700,64700,64600,476
|
|
20240503,124100,48437482000,64700,64600,64700,64600,226
|
|
20240503,124000,48422875000,64600,64700,64800,64600,1382
|
|
20240503,123900,48333396300,64700,64700,64800,64600,4822
|
|
20240503,123800,48021234400,64600,64600,64700,64600,336
|
|
20240503,123700,47999526200,64600,64600,64700,64600,817
|
|
20240503,123600,47946733300,64700,64600,64700,64600,1214
|
|
20240503,123500,47868229200,64500,64500,64600,64500,1491
|
|
20240503,123400,47771943400,64500,64500,64600,64500,890
|
|
20240503,123300,47714537700,64500,64400,64500,64400,322
|
|
20240503,123200,47693799100,64400,64500,64500,64400,260
|
|
20240503,123100,47677051400,64400,64500,64600,64400,295
|
|
20240503,123000,47658025000,64500,64400,64600,64400,1297
|
|
20240503,122900,47574377600,64500,64500,64500,64400,817
|
|
20240503,122800,47521742100,64500,64600,64600,64500,373
|
|
20240503,122700,47497670300,64600,64400,64600,64400,2309
|
|
20240503,122600,47348657200,64500,64500,64600,64400,568
|
|
20240503,122500,47312017200,64500,64200,64500,64200,569
|
|
20240503,122400,47275425900,64200,64200,64300,64100,739
|
|
20240503,122300,47227979500,64200,64100,64200,64100,815
|
|
20240503,122200,47175679800,64200,64200,64200,64100,240
|
|
20240503,122100,47160294300,64100,64000,64200,64000,1093
|
|
20240503,122000,47090291000,64100,64000,64200,64000,1095
|
|
20240503,121900,47020109600,64100,64000,64200,64000,799
|
|
20240503,121800,46968891300,64100,64000,64100,64000,448
|
|
20240503,121700,46940200200,64000,64100,64200,64000,882
|
|
20240503,121600,46883665900,64100,64200,64200,64100,439
|
|
20240503,121500,46855520700,64100,64200,64200,64100,1190
|
|
20240503,121400,46779159000,64200,64100,64300,64100,1275
|
|
20240503,121300,46697287200,64300,64200,64300,64100,540
|
|
20240503,121200,46662643600,64200,64200,64200,64100,1585
|
|
20240503,121100,46561018600,64200,64200,64300,64100,1210
|
|
20240503,121000,46483318800,64200,64200,64200,64100,2649
|
|
20240503,120900,46313467600,64200,64400,64400,64200,2532
|
|
20240503,120800,46150844800,64300,64300,64400,64300,879
|
|
20240503,120700,46094318300,64300,64400,64400,64300,390
|
|
20240503,120600,46069231000,64400,64400,64500,64400,258
|
|
20240503,120500,46052613900,64500,64300,64500,64300,943
|
|
20240503,120400,45991865700,64400,64400,64400,64300,1829
|
|
20240503,120300,45874122100,64400,64600,64700,64400,1827
|
|
20240503,120200,45756306400,64600,64700,64700,64500,1287
|
|
20240503,120100,45673211400,64700,64700,64700,64600,430
|
|
20240503,120000,45645418300,64600,64600,64700,64600,248
|
|
20240503,115900,45629394500,64700,64800,64900,64600,1391
|
|
20240503,115800,45539351100,64800,64800,64900,64700,1597
|
|
20240503,115700,45435835100,64800,64800,64900,64800,735
|
|
20240503,115600,45388185300,64900,64800,64900,64800,708
|
|
20240503,115500,45342249800,64800,64900,65000,64800,975
|
|
20240503,115400,45278990600,65000,64700,65000,64600,3698
|
|
20240503,115300,45039172800,64700,64700,64800,64600,398
|
|
20240503,115200,45013440100,64700,64600,64800,64600,872
|
|
20240503,115100,44957030300,64600,64500,64700,64400,3035
|
|
20240503,115000,44760921400,64500,64200,64500,64200,2708
|
|
20240503,114900,44586382700,64300,64300,64400,64200,1106
|
|
20240503,114800,44515258900,64400,64400,64400,64300,299
|
|
20240503,114700,44496024500,64400,64300,64400,64300,263
|
|
20240503,114600,44479091100,64300,64400,64500,64300,513
|
|
20240503,114500,44446062100,64400,64300,64500,64300,647
|
|
20240503,114400,44404416200,64400,64400,64500,64400,424
|
|
20240503,114300,44377109100,64400,64300,64500,64300,641
|
|
20240503,114200,44335843400,64300,64400,64400,64300,281
|
|
20240503,114100,44317769300,64400,64400,64400,64300,240
|
|
20240503,114000,44302320300,64300,64300,64400,64300,495
|
|
20240503,113900,44270470300,64400,64400,64600,64200,1784
|
|
20240503,113800,44155743700,64400,64300,64600,64200,6284
|
|
20240503,113700,43750715100,64300,64300,64400,64200,320
|
|
20240503,113600,43730141000,64300,64300,64300,64200,626
|
|
20240503,113500,43689890400,64300,64300,64300,64300,824
|
|
20240503,113400,43636907200,64300,64300,64400,64300,231
|
|
20240503,113300,43622049600,64300,64300,64400,64300,910
|
|
20240503,113200,43563524800,64300,64400,64400,64300,379
|
|
20240503,113100,43539149100,64400,64500,64500,64400,295
|
|
20240503,113000,43520148500,64500,64300,64500,64300,1131
|
|
20240503,112900,43447360300,64300,64400,64500,64300,719
|
|
20240503,112800,43401076000,64400,64500,64500,64400,321
|
|
20240503,112700,43380400400,64500,64400,64500,64400,1026
|
|
20240503,112600,43314299500,64400,64500,64600,64400,885
|
|
20240503,112500,43257216000,64500,64400,64600,64400,933
|
|
20240503,112400,43197042200,64500,64500,64600,64400,661
|
|
20240503,112300,43154399400,64500,64500,64500,64400,1445
|
|
20240503,112200,43061233400,64400,64300,64600,64300,2247
|
|
20240503,112100,42916418200,64300,64200,64400,64200,1440
|
|
20240503,112000,42823829900,64300,64100,64300,64000,1286
|
|
20240503,111900,42741407800,64100,64100,64200,64000,1145
|
|
20240503,111800,42667983900,64100,64000,64200,64000,641
|
|
20240503,111700,42626928500,64000,64200,64200,64000,607
|
|
20240503,111600,42588054300,64200,64200,64300,64100,674
|
|
20240503,111500,42544803900,64100,64100,64300,64100,697
|
|
20240503,111400,42500066900,64200,63900,64200,63900,557
|
|
20240503,111300,42464380400,63900,64100,64200,63900,7524
|
|
20240503,111200,41983063900,64200,64200,64300,64000,1976
|
|
20240503,111100,41856371600,64300,64400,64400,64100,2187
|
|
20240503,111000,41715827900,64400,64200,64600,64200,1421
|
|
20240503,110900,41624206200,64500,64100,64500,64100,742
|
|
20240503,110800,41576447500,64400,64200,64400,64100,1614
|
|
20240503,110700,41472753800,64200,64500,64500,64100,915
|
|
20240503,110600,41413967400,64400,64200,64400,64100,1131
|
|
20240503,110500,41341293000,64100,64300,64300,64100,1617
|
|
20240503,110400,41237453400,64300,64300,64400,64300,850
|
|
20240503,110300,41182791200,64300,64500,64600,64300,1507
|
|
20240503,110200,41085663900,64600,64300,64600,64200,2215
|
|
20240503,110100,40942963700,64300,64300,64300,64100,1407
|
|
20240503,110000,40852533600,64200,64300,64300,64100,875
|
|
20240503,105900,40796373000,64300,64300,64400,64200,637
|
|
20240503,105800,40755445000,64200,64200,64300,64100,1244
|
|
20240503,105700,40675669100,64200,64400,64400,64200,701
|
|
20240503,105600,40630634800,64400,64500,64500,64400,1274
|
|
20240503,105500,40548561800,64500,64600,64700,64500,1756
|
|
20240503,105400,40435179200,64600,64600,64700,64600,1122
|
|
20240503,105300,40362663000,64500,64600,64600,64500,861
|
|
20240503,105200,40307064100,64600,64700,64800,64500,1021
|
|
20240503,105100,40241031500,64700,64600,64900,64600,2875
|
|
20240503,105000,40054862900,64700,64400,64700,64300,1342
|
|
20240503,104900,39968284400,64300,64300,64500,64300,313
|
|
20240503,104800,39948135600,64300,64200,64400,64100,751
|
|
20240503,104700,39899909500,64100,64400,64400,64100,2833
|
|
20240503,104600,39717804600,64300,64400,64500,64300,1627
|
|
20240503,104500,39613057100,64400,64500,64600,64400,1828
|
|
20240503,104400,39495308200,64500,64600,64700,64400,1660
|
|
20240503,104300,39388230900,64600,64700,64700,64600,754
|
|
20240503,104200,39339500600,64600,64700,64800,64600,1570
|
|
20240503,104100,39237959000,64700,64700,64900,64700,1151
|
|
20240503,104000,39163396700,64800,64800,64900,64700,1157
|
|
20240503,103900,39088430500,64800,64500,64900,64500,3155
|
|
20240503,103800,38884179000,64700,64700,64700,64500,1020
|
|
20240503,103700,38818278300,64700,64300,64800,64300,2426
|
|
20240503,103600,38661751000,64400,64400,64400,64300,962
|
|
20240503,103500,38599833900,64400,64300,64400,64300,1375
|
|
20240503,103400,38511362800,64300,64400,64400,64300,535
|
|
20240503,103300,38476940900,64300,64000,64400,64000,1849
|
|
20240503,103200,38358191400,64000,64000,64200,63900,1385
|
|
20240503,103100,38269442700,64000,64300,64400,64000,3313
|
|
20240503,103000,38057064800,64300,64500,64600,64200,4854
|
|
20240503,102900,37744616300,64500,64700,64800,64400,3056
|
|
20240503,102800,37547256200,64800,64600,64800,64500,3248
|
|
20240503,102700,37337328800,64600,65000,65000,64500,5119
|
|
20240503,102600,37005527800,65000,64800,65000,64800,9525
|
|
20240503,102500,36387192000,64800,64600,64900,64600,5880
|
|
20240503,102400,36006854100,64600,64600,64700,64600,3838
|
|
20240503,102300,35758767400,64700,64300,64900,64300,16549
|
|
20240503,102200,34689827500,64200,64300,64300,64200,4006
|
|
20240503,102100,34432430900,64200,64200,64300,64200,4465
|
|
20240503,102000,34145575100,64100,64000,64300,63900,6086
|
|
20240503,101900,33755799100,64000,64000,64100,64000,1589
|
|
20240503,101800,33654012200,64100,63900,64100,63900,2719
|
|
20240503,101700,33480078400,64000,64000,64100,63900,8203
|
|
20240503,101600,32954983300,64000,63700,64100,63700,9632
|
|
20240503,101500,32339532200,63800,63400,63800,63300,4851
|
|
20240503,101400,32030629500,63300,63400,63400,63300,665
|
|
20240503,101300,31988482400,63400,63300,63500,63300,1774
|
|
20240503,101200,31876071700,63300,63300,63500,63100,1600
|
|
20240503,101100,31774872700,63300,63500,63600,63300,3619
|
|
20240503,101000,31545371900,63500,63600,63600,63500,1620
|
|
20240503,100900,31442452100,63600,63400,63600,63400,1204
|
|
20240503,100800,31366007300,63500,63600,63600,63400,2679
|
|
20240503,100700,31195834300,63600,63400,63600,63300,1803
|
|
20240503,100600,31081380600,63300,63200,63400,63100,931
|
|
20240503,100500,31022506700,63200,63100,63300,63100,1219
|
|
20240503,100400,30945476800,63100,63100,63200,63100,1528
|
|
20240503,100300,30848989600,63100,63000,63100,63000,1151
|
|
20240503,100200,30776432000,63000,63200,63200,62900,1924
|
|
20240503,100100,30655300600,62900,63300,63500,62900,2274
|
|
20240503,100000,30511770400,63400,62800,63500,62700,5613
|
|
20240503,095900,30156783300,62900,63000,63000,62800,2415
|
|
20240503,095800,30004962600,63000,63300,63300,63000,4595
|
|
20240503,095700,29714909800,63300,63200,63400,63200,2723
|
|
20240503,095600,29542600100,63300,63100,63300,63100,1422
|
|
20240503,095500,29452674100,63200,63000,63200,63000,2303
|
|
20240503,095400,29307316500,63000,63000,63200,63000,2426
|
|
20240503,095300,29154115200,63100,62800,63100,62800,2528
|
|
20240503,095200,28994967300,62800,62700,62900,62700,2830
|
|
20240503,095100,28817444200,62700,62800,62900,62700,2476
|
|
20240503,095000,28662018100,62800,63000,63000,62800,7545
|
|
20240503,094900,28187440800,63000,63000,63100,62900,6820
|
|
20240503,094800,27757876200,63000,62700,63100,62600,4732
|
|
20240503,094700,27460241900,62700,62500,62700,62500,1430
|
|
20240503,094600,27370780800,62500,62400,62600,62400,3767
|
|
20240503,094500,27135401800,62400,62700,62700,62400,10839
|
|
20240503,094400,26457660300,62600,62900,62900,62500,5445
|
|
20240503,094300,26116519400,62800,62600,63000,62500,4766
|
|
20240503,094200,25817353300,62600,62500,62700,62300,6644
|
|
20240503,094100,25401987700,62300,62500,62600,62300,16258
|
|
20240503,094000,24386703400,62500,62900,62900,62500,5424
|
|
20240503,093900,24046693900,62800,62600,63100,62600,8016
|
|
20240503,093800,23543512300,62600,62900,62900,62500,19919
|
|
20240503,093700,22295227300,62900,63000,63100,62800,7062
|
|
20240503,093600,21850610700,63000,63000,63100,62900,4991
|
|
20240503,093500,21536128900,63000,63200,63200,62900,22378
|
|
20240503,093400,20125663100,63200,63600,63700,63200,9175
|
|
20240503,093300,19543377400,63600,63400,63700,63400,2809
|
|
20240503,093200,19364951800,63400,63400,63500,63300,5552
|
|
20240503,093100,19012922500,63400,63900,63900,63400,17706
|
|
20240503,093000,17887247100,63900,63600,64200,63600,6872
|
|
20240503,092900,17449107900,63500,64000,64100,63500,36398
|
|
20240503,092800,15126641800,64100,64100,64200,64000,8313
|
|
20240503,092700,14594000900,64100,64500,64700,64100,9116
|
|
20240503,092600,14008159300,64500,64300,64700,64300,1782
|
|
20240503,092500,13893404300,64300,64300,64500,64200,3383
|
|
20240503,092400,13675893900,64500,64800,64800,64300,6194
|
|
20240503,092300,13276126600,64700,64800,64800,64600,1930
|
|
20240503,092200,13151204700,64700,64800,65000,64700,2853
|
|
20240503,092100,12966235900,64800,65400,65500,64800,6044
|
|
20240503,092000,12572969300,65500,65200,65500,65200,7075
|
|
20240503,091900,12110276100,65200,65400,65500,65200,8820
|
|
20240503,091800,11534141000,65300,64700,65500,64700,10878
|
|
20240503,091700,10825059100,64700,64400,64800,64400,2118
|
|
20240503,091600,10688147600,64400,64300,64700,64200,3990
|
|
20240503,091500,10431180600,64400,64400,64500,64300,2080
|
|
20240503,091400,10297341800,64400,64400,64500,64200,1563
|
|
20240503,091300,10196746800,64500,64200,64500,64200,2703
|
|
20240503,091200,10022765800,64200,64000,64300,64000,4645
|
|
20240503,091100,9725165200,64000,64600,64700,64000,11803
|
|
20240503,091000,8966401100,64600,64500,64800,64400,2957
|
|
20240503,090900,8775489000,64400,64900,65000,64300,8642
|
|
20240503,090800,8217493400,65000,64600,65000,64500,3542
|
|
20240503,090700,7988137600,64700,64200,64700,64200,4104
|
|
20240503,090600,7723851300,64300,64000,64500,63900,8952
|
|
20240503,090500,7149521700,64000,64200,64400,63800,20319
|
|
20240503,090400,5849149600,64300,64300,64600,64100,13364
|
|
20240503,090300,4990089500,64200,64700,64700,64100,14898
|
|
20240503,090200,4031873200,64700,64800,65000,64500,14859
|
|
20240503,090100,3070232500,64900,65500,65600,64800,13277
|
|
20240503,090000,2205539100,65600,65500,65800,64800,33653
|