680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201700,853772000,95900,95900,95900,95900,13
|
|
20240503,201600,853772000,95900,95900,95900,95900,0
|
|
20240503,201500,853772000,95900,95900,95900,95900,0
|
|
20240503,201400,853772000,95900,95900,95900,95900,0
|
|
20240503,201300,853772000,95900,95900,95900,95900,0
|
|
20240503,201200,853772000,95900,95900,95900,95900,0
|
|
20240503,201100,853772000,95900,95900,95900,95900,0
|
|
20240503,201000,853772000,95900,95900,95900,95900,0
|
|
20240503,200900,853772000,95900,95900,95900,95900,0
|
|
20240503,200800,853772000,95900,95900,95900,95900,0
|
|
20240503,200700,853772000,95900,95900,95900,95900,0
|
|
20240503,200600,853772000,95900,95900,95900,95900,0
|
|
20240503,200500,853772000,95900,95900,95900,95900,0
|
|
20240503,200400,853772000,95900,95900,95900,95900,0
|
|
20240503,200300,853772000,95900,95900,95900,95900,0
|
|
20240503,200200,853772000,95900,95900,95900,95900,0
|
|
20240503,200100,853772000,95900,95900,95900,95900,0
|
|
20240503,200000,853772000,95900,95900,95900,95900,0
|
|
20240503,195900,853772000,95900,95900,95900,95900,0
|
|
20240503,195800,853772000,95900,95900,95900,95900,0
|
|
20240503,195700,853772000,95900,95900,95900,95900,0
|
|
20240503,195600,853772000,95900,95900,95900,95900,0
|
|
20240503,195500,853772000,95900,95900,95900,95900,0
|
|
20240503,195400,853772000,95900,95900,95900,95900,0
|
|
20240503,195300,853772000,95900,95900,95900,95900,0
|
|
20240503,195200,853772000,95900,95900,95900,95900,0
|
|
20240503,195100,853772000,95900,95900,95900,95900,0
|
|
20240503,195000,853772000,95900,95900,95900,95900,0
|
|
20240503,194900,853772000,95900,95900,95900,95900,0
|
|
20240503,194800,853772000,95900,95900,95900,95900,0
|
|
20240503,194700,853772000,95900,95900,95900,95900,13
|
|
20240503,194600,853772000,95900,95900,95900,95900,0
|
|
20240503,194500,853772000,95900,95900,95900,95900,0
|
|
20240503,194400,853772000,95900,95900,95900,95900,0
|
|
20240503,194300,853772000,95900,95900,95900,95900,0
|
|
20240503,194200,853772000,95900,95900,95900,95900,0
|
|
20240503,194100,853772000,95900,95900,95900,95900,0
|
|
20240503,194000,853772000,95900,95900,95900,95900,0
|
|
20240503,193900,853772000,95900,95900,95900,95900,0
|
|
20240503,193800,853772000,95900,95900,95900,95900,0
|
|
20240503,193700,853772000,95900,95900,95900,95900,0
|
|
20240503,193600,853772000,95900,95900,95900,95900,0
|
|
20240503,193500,853772000,95900,95900,95900,95900,0
|
|
20240503,193400,853772000,95900,95900,95900,95900,0
|
|
20240503,193300,853772000,95900,95900,95900,95900,0
|
|
20240503,193200,853772000,95900,95900,95900,95900,0
|
|
20240503,193100,853772000,95900,95900,95900,95900,0
|
|
20240503,193000,853772000,95900,95900,95900,95900,0
|
|
20240503,192900,853772000,95900,95900,95900,95900,0
|
|
20240503,192800,853772000,95900,95900,95900,95900,0
|
|
20240503,192700,853772000,95900,95900,95900,95900,0
|
|
20240503,192600,853772000,95900,95900,95900,95900,0
|
|
20240503,192500,853772000,95900,95900,95900,95900,0
|
|
20240503,192400,853772000,95900,95900,95900,95900,0
|
|
20240503,192300,853772000,95900,95900,95900,95900,0
|
|
20240503,192200,853772000,95900,95900,95900,95900,0
|
|
20240503,192100,853772000,95900,95900,95900,95900,0
|
|
20240503,192000,853772000,95900,95900,95900,95900,0
|
|
20240503,191900,853772000,95900,95900,95900,95900,0
|
|
20240503,191800,853772000,95900,95900,95900,95900,0
|
|
20240503,191700,853772000,95900,95900,95900,95900,13
|
|
20240503,191600,853772000,95900,95900,95900,95900,0
|
|
20240503,191500,853772000,95900,95900,95900,95900,0
|
|
20240503,191400,853772000,95900,95900,95900,95900,0
|
|
20240503,191300,853772000,95900,95900,95900,95900,0
|
|
20240503,191200,853772000,95900,95900,95900,95900,0
|
|
20240503,191100,853772000,95900,95900,95900,95900,0
|
|
20240503,191000,853772000,95900,95900,95900,95900,0
|
|
20240503,190900,853772000,95900,95900,95900,95900,0
|
|
20240503,190800,853772000,95900,95900,95900,95900,0
|
|
20240503,190700,853772000,95900,95900,95900,95900,0
|
|
20240503,190600,853772000,95900,95900,95900,95900,0
|
|
20240503,190500,853772000,95900,95900,95900,95900,0
|
|
20240503,190400,853772000,95900,95900,95900,95900,0
|
|
20240503,190300,853772000,95900,95900,95900,95900,0
|
|
20240503,190200,853772000,95900,95900,95900,95900,0
|
|
20240503,190100,853772000,95900,95900,95900,95900,0
|
|
20240503,190000,853772000,95900,95900,95900,95900,0
|
|
20240503,185900,853772000,95900,95900,95900,95900,0
|
|
20240503,185800,853772000,95900,95900,95900,95900,0
|
|
20240503,185700,853772000,95900,95900,95900,95900,0
|
|
20240503,185600,853772000,95900,95900,95900,95900,0
|
|
20240503,185500,853772000,95900,95900,95900,95900,0
|
|
20240503,185400,853772000,95900,95900,95900,95900,0
|
|
20240503,185300,853772000,95900,95900,95900,95900,0
|
|
20240503,185200,853772000,95900,95900,95900,95900,0
|
|
20240503,185100,853772000,95900,95900,95900,95900,0
|
|
20240503,185000,853772000,95900,95900,95900,95900,0
|
|
20240503,184900,853772000,95900,95900,95900,95900,0
|
|
20240503,184800,853772000,95900,95900,95900,95900,0
|
|
20240503,184700,853772000,95900,95900,95900,95900,13
|
|
20240503,184600,853772000,95900,95900,95900,95900,0
|
|
20240503,184500,853772000,95900,95900,95900,95900,0
|
|
20240503,184400,853772000,95900,95900,95900,95900,0
|
|
20240503,184300,853772000,95900,95900,95900,95900,0
|
|
20240503,184200,853772000,95900,95900,95900,95900,0
|
|
20240503,184100,853772000,95900,95900,95900,95900,0
|
|
20240503,184000,853772000,95900,95900,95900,95900,0
|
|
20240503,183900,853772000,95900,95900,95900,95900,0
|
|
20240503,183800,853772000,95900,95900,95900,95900,0
|
|
20240503,183700,853772000,95900,95900,95900,95900,0
|
|
20240503,183600,853772000,95900,95900,95900,95900,0
|
|
20240503,183500,853772000,95900,95900,95900,95900,0
|
|
20240503,183400,853772000,95900,95900,95900,95900,0
|
|
20240503,183300,853772000,95900,95900,95900,95900,0
|
|
20240503,183200,853772000,95900,95900,95900,95900,0
|
|
20240503,183100,853772000,95900,95900,95900,95900,0
|
|
20240503,183000,853772000,95900,95900,95900,95900,0
|
|
20240503,182900,853772000,95900,95900,95900,95900,0
|
|
20240503,182800,853772000,95900,95900,95900,95900,0
|
|
20240503,182700,853772000,95900,95900,95900,95900,0
|
|
20240503,182600,853772000,95900,95900,95900,95900,0
|
|
20240503,182500,853772000,95900,95900,95900,95900,0
|
|
20240503,182400,853772000,95900,95900,95900,95900,0
|
|
20240503,182300,853772000,95900,95900,95900,95900,0
|
|
20240503,182200,853772000,95900,95900,95900,95900,0
|
|
20240503,182100,853772000,95900,95900,95900,95900,0
|
|
20240503,182000,853772000,95900,95900,95900,95900,0
|
|
20240503,181900,853772000,95900,95900,95900,95900,0
|
|
20240503,181800,853772000,95900,95900,95900,95900,0
|
|
20240503,181700,853772000,95900,95900,95900,95900,13
|
|
20240503,181600,853772000,95900,95900,95900,95900,0
|
|
20240503,181500,853772000,95900,95900,95900,95900,0
|
|
20240503,181400,853772000,95900,95900,95900,95900,0
|
|
20240503,181300,853772000,95900,95900,95900,95900,0
|
|
20240503,181200,853772000,95900,95900,95900,95900,0
|
|
20240503,181100,853772000,95900,95900,95900,95900,0
|
|
20240503,181000,853772000,95900,95900,95900,95900,0
|
|
20240503,180900,853772000,95900,95900,95900,95900,0
|
|
20240503,180800,853772000,95900,95900,95900,95900,0
|
|
20240503,180700,853772000,95900,95900,95900,95900,0
|
|
20240503,180600,853772000,95900,95900,95900,95900,0
|
|
20240503,180500,853772000,95900,95900,95900,95900,0
|
|
20240503,180400,853772000,95900,95900,95900,95900,0
|
|
20240503,180300,853772000,95900,95900,95900,95900,0
|
|
20240503,180200,853772000,95900,95900,95900,95900,0
|
|
20240503,180100,853772000,95900,95900,95900,95900,0
|
|
20240503,180000,853772000,95900,95900,95900,95900,0
|
|
20240503,175900,853772000,95900,95900,95900,95900,0
|
|
20240503,175800,853772000,95900,95900,95900,95900,0
|
|
20240503,175700,853772000,95900,95900,95900,95900,0
|
|
20240503,175600,853772000,95900,95900,95900,95900,0
|
|
20240503,175500,853772000,95900,95900,95900,95900,0
|
|
20240503,175400,853772000,95900,95900,95900,95900,0
|
|
20240503,175300,853772000,95900,95900,95900,95900,0
|
|
20240503,175200,853772000,95900,95900,95900,95900,0
|
|
20240503,175100,853772000,95900,95900,95900,95900,0
|
|
20240503,175000,853772000,95900,95900,95900,95900,0
|
|
20240503,174900,853772000,95900,95900,95900,95900,0
|
|
20240503,174800,853772000,95900,95900,95900,95900,0
|
|
20240503,174700,853772000,95900,95900,95900,95900,13
|
|
20240503,174600,853772000,95900,95900,95900,95900,0
|
|
20240503,174500,853772000,95900,95900,95900,95900,0
|
|
20240503,174400,853772000,95900,95900,95900,95900,0
|
|
20240503,174300,853772000,95900,95900,95900,95900,0
|
|
20240503,174200,853772000,95900,95900,95900,95900,0
|
|
20240503,174100,853772000,95900,95900,95900,95900,0
|
|
20240503,174000,853772000,95900,95900,95900,95900,0
|
|
20240503,173900,853772000,95900,95900,95900,95900,0
|
|
20240503,173800,853772000,95900,95900,95900,95900,0
|
|
20240503,173700,853772000,95900,95900,95900,95900,0
|
|
20240503,173600,853772000,95900,95900,95900,95900,0
|
|
20240503,173500,853772000,95900,95900,95900,95900,0
|
|
20240503,173400,853772000,95900,95900,95900,95900,0
|
|
20240503,173300,853772000,95900,95900,95900,95900,0
|
|
20240503,173200,853772000,95900,95900,95900,95900,0
|
|
20240503,173100,853772000,95900,95900,95900,95900,0
|
|
20240503,173000,853772000,95900,95900,95900,95900,0
|
|
20240503,172900,853772000,95900,95900,95900,95900,0
|
|
20240503,172800,853772000,95900,95900,95900,95900,0
|
|
20240503,172700,853772000,95900,95900,95900,95900,0
|
|
20240503,172600,853772000,95900,95900,95900,95900,0
|
|
20240503,172500,853772000,95900,95900,95900,95900,0
|
|
20240503,172400,853772000,95900,95900,95900,95900,0
|
|
20240503,172300,853772000,95900,95900,95900,95900,0
|
|
20240503,172200,853772000,95900,95900,95900,95900,0
|
|
20240503,172100,853772000,95900,95900,95900,95900,0
|
|
20240503,172000,853772000,95900,95900,95900,95900,0
|
|
20240503,171900,853772000,95900,95900,95900,95900,0
|
|
20240503,171800,853772000,95900,95900,95900,95900,0
|
|
20240503,171700,853772000,95900,95900,95900,95900,13
|
|
20240503,171600,853772000,95900,95900,95900,95900,0
|
|
20240503,171500,853772000,95900,95900,95900,95900,0
|
|
20240503,171400,853772000,95900,95900,95900,95900,0
|
|
20240503,171300,853772000,95900,95900,95900,95900,0
|
|
20240503,171200,853772000,95900,95900,95900,95900,0
|
|
20240503,171100,853772000,95900,95900,95900,95900,0
|
|
20240503,171000,853772000,95900,95900,95900,95900,0
|
|
20240503,170900,853772000,95900,95900,95900,95900,0
|
|
20240503,170800,853772000,95900,95900,95900,95900,0
|
|
20240503,170700,853772000,95900,95900,95900,95900,0
|
|
20240503,170600,853772000,95900,95900,95900,95900,0
|
|
20240503,170500,853772000,95900,95900,95900,95900,0
|
|
20240503,170400,853772000,95900,95900,95900,95900,0
|
|
20240503,170300,853772000,95900,95900,95900,95900,0
|
|
20240503,170200,853772000,95900,95900,95900,95900,0
|
|
20240503,170100,853772000,95900,95900,95900,95900,0
|
|
20240503,170000,853772000,95900,95900,95900,95900,0
|
|
20240503,165900,853772000,95900,95900,95900,95900,0
|
|
20240503,165800,853772000,95900,95900,95900,95900,0
|
|
20240503,165700,853772000,95900,95900,95900,95900,0
|
|
20240503,165600,853772000,95900,95900,95900,95900,0
|
|
20240503,165500,853772000,95900,95900,95900,95900,0
|
|
20240503,165400,853772000,95900,95900,95900,95900,0
|
|
20240503,165300,853772000,95900,95900,95900,95900,0
|
|
20240503,165200,853772000,95900,95900,95900,95900,0
|
|
20240503,165100,853772000,95900,95900,95900,95900,0
|
|
20240503,165000,853772000,95900,95900,95900,95900,0
|
|
20240503,164900,853772000,95900,95900,95900,95900,0
|
|
20240503,164800,853772000,95900,95900,95900,95900,0
|
|
20240503,164700,853772000,95900,95900,95900,95900,13
|
|
20240503,164600,853772000,95900,95900,95900,95900,0
|
|
20240503,164500,853772000,95900,95900,95900,95900,0
|
|
20240503,164400,853772000,95900,95900,95900,95900,0
|
|
20240503,164300,853772000,95900,95900,95900,95900,0
|
|
20240503,164200,853772000,95900,95900,95900,95900,0
|
|
20240503,164100,853772000,95900,95900,95900,95900,0
|
|
20240503,164000,853772000,95900,95900,95900,95900,0
|
|
20240503,163900,853772000,95900,95900,95900,95900,0
|
|
20240503,163800,853772000,95900,95900,95900,95900,0
|
|
20240503,163700,853772000,95900,95900,95900,95900,0
|
|
20240503,163600,853772000,95900,95900,95900,95900,0
|
|
20240503,163500,853772000,95900,95900,95900,95900,0
|
|
20240503,163400,853772000,95900,95900,95900,95900,0
|
|
20240503,163300,853772000,95900,95900,95900,95900,0
|
|
20240503,163200,853772000,95900,95900,95900,95900,0
|
|
20240503,163100,853772000,95900,95900,95900,95900,0
|
|
20240503,163000,853772000,95900,95900,95900,95900,0
|
|
20240503,162900,853772000,95900,95900,95900,95900,0
|
|
20240503,162800,853772000,95900,95900,95900,95900,0
|
|
20240503,162700,853772000,95900,95900,95900,95900,0
|
|
20240503,162600,853772000,95900,95900,95900,95900,0
|
|
20240503,162500,853772000,95900,95900,95900,95900,0
|
|
20240503,162400,853772000,95900,95900,95900,95900,0
|
|
20240503,162300,853772000,95900,95900,95900,95900,0
|
|
20240503,162200,853772000,95900,95900,95900,95900,0
|
|
20240503,162100,853772000,95900,95900,95900,95900,0
|
|
20240503,162000,853772000,95900,95900,95900,95900,0
|
|
20240503,161900,853772000,95900,95900,95900,95900,0
|
|
20240503,161800,853772000,95900,95900,95900,95900,0
|
|
20240503,161700,853772000,95900,95900,95900,95900,13
|
|
20240503,161600,853772000,95900,95900,95900,95900,0
|
|
20240503,161500,853772000,95900,95900,95900,95900,0
|
|
20240503,161400,853772000,95900,95900,95900,95900,0
|
|
20240503,161300,853772000,95900,95900,95900,95900,0
|
|
20240503,161200,853772000,95900,95900,95900,95900,0
|
|
20240503,161100,853772000,95900,95900,95900,95900,0
|
|
20240503,161000,853772000,95900,95900,95900,95900,0
|
|
20240503,160900,853772000,95900,95900,95900,95900,0
|
|
20240503,160800,853772000,95900,95900,95900,95900,0
|
|
20240503,160700,853772000,95900,95900,95900,95900,0
|
|
20240503,160600,853772000,95900,95900,95900,95900,0
|
|
20240503,160500,853772000,95900,95900,95900,95900,0
|
|
20240503,160400,853772000,95900,95900,95900,95900,0
|
|
20240503,160300,853772000,95900,95900,95900,95900,0
|
|
20240503,160200,853772000,95900,95900,95900,95900,0
|
|
20240503,160100,853772000,95900,95900,95900,95900,0
|
|
20240503,160000,853772000,95900,95900,95900,95900,0
|
|
20240503,155900,853772000,95900,95900,95900,95900,0
|
|
20240503,155800,853772000,95900,95900,95900,95900,0
|
|
20240503,155700,853772000,95900,95900,95900,95900,0
|
|
20240503,155600,853772000,95900,95900,95900,95900,0
|
|
20240503,155500,853772000,95900,95900,95900,95900,0
|
|
20240503,155400,853772000,95900,95900,95900,95900,0
|
|
20240503,155300,853772000,95900,95900,95900,95900,0
|
|
20240503,155200,853772000,95900,95900,95900,95900,0
|
|
20240503,155100,853772000,95900,95900,95900,95900,0
|
|
20240503,155000,853772000,95900,95900,95900,95900,0
|
|
20240503,154900,853772000,95900,95900,95900,95900,0
|
|
20240503,154800,853772000,95900,95900,95900,95900,0
|
|
20240503,154700,853772000,95900,95900,95900,95900,13
|
|
20240503,154600,853772000,95900,95900,95900,95900,0
|
|
20240503,154500,853772000,95900,95900,95900,95900,0
|
|
20240503,154400,853772000,95900,95900,95900,95900,0
|
|
20240503,154300,853772000,95900,95900,95900,95900,0
|
|
20240503,154200,853772000,95900,95900,95900,95900,0
|
|
20240503,154100,853772000,95900,95900,95900,95900,0
|
|
20240503,154000,853772000,95900,95900,95900,95900,0
|
|
20240503,153900,853772000,95900,95900,95900,95900,0
|
|
20240503,153800,853772000,95900,95900,95900,95900,0
|
|
20240503,153700,853772000,95900,95900,95900,95900,0
|
|
20240503,153600,853772000,95900,95900,95900,95900,0
|
|
20240503,153500,853772000,95900,95900,95900,95900,0
|
|
20240503,153400,853772000,95900,95900,95900,95900,0
|
|
20240503,153300,853772000,95900,95900,95900,95900,0
|
|
20240503,153200,853772000,95900,95900,95900,95900,0
|
|
20240503,153100,853772000,95900,95900,95900,95900,0
|
|
20240503,153000,853772000,95900,95900,95900,95900,13
|
|
20240503,152900,852525300,95600,95600,95600,95600,0
|
|
20240503,152800,852525300,95600,95600,95600,95600,0
|
|
20240503,152700,852525300,95600,95600,95600,95600,0
|
|
20240503,152600,852525300,95600,95600,95600,95600,0
|
|
20240503,152500,852525300,95600,95600,95600,95600,0
|
|
20240503,152400,852525300,95600,95600,95600,95600,0
|
|
20240503,152300,852525300,95600,95600,95600,95600,0
|
|
20240503,152200,852525300,95600,95600,95600,95600,0
|
|
20240503,152100,852525300,95600,95600,95600,95600,0
|
|
20240503,152000,852525300,95600,95600,95600,95600,0
|
|
20240503,151900,852525300,95600,95600,95600,95600,0
|
|
20240503,151800,852525300,95600,95600,95600,95600,0
|
|
20240503,151700,852525300,95600,95600,95600,95600,0
|
|
20240503,151600,852525300,95600,95600,95600,95600,0
|
|
20240503,151500,852525300,95600,95600,95600,95600,12
|
|
20240503,151400,851378100,95700,95700,95700,95700,0
|
|
20240503,151300,851378100,95700,95700,95700,95700,2
|
|
20240503,151200,851186700,95600,95600,95600,95600,0
|
|
20240503,151100,851186700,95600,95600,95600,95600,0
|
|
20240503,151000,851186700,95600,95600,95600,95600,4
|
|
20240503,150900,850804300,95600,95600,95600,95600,7
|
|
20240503,150800,850135100,95600,95600,95600,95600,3
|
|
20240503,150700,849848300,95700,95700,95700,95700,0
|
|
20240503,150600,849848300,95700,95700,95700,95700,0
|
|
20240503,150500,849848300,95700,95700,95700,95700,0
|
|
20240503,150400,849848300,95700,95700,95700,95700,0
|
|
20240503,150300,849848300,95700,95700,95700,95700,0
|
|
20240503,150200,849848300,95700,95700,95700,95700,0
|
|
20240503,150100,849848300,95700,95700,95700,95700,0
|
|
20240503,150000,849848300,95700,95700,95700,95700,3
|
|
20240503,145900,849561200,95700,95700,95700,95700,0
|
|
20240503,145800,849561200,95700,95700,95700,95700,1
|
|
20240503,145700,849465500,95700,95700,95700,95700,10
|
|
20240503,145600,848508500,95800,95800,95800,95800,0
|
|
20240503,145500,848508500,95800,95800,95800,95800,0
|
|
20240503,145400,848508500,95800,95800,95800,95800,0
|
|
20240503,145300,848508500,95800,95800,95800,95800,0
|
|
20240503,145200,848508500,95800,95800,95800,95800,0
|
|
20240503,145100,848508500,95800,95800,95800,95800,0
|
|
20240503,145000,848508500,95800,95800,95800,95800,6
|
|
20240503,144900,847933700,95800,95800,95800,95800,0
|
|
20240503,144800,847933700,95800,95700,95800,95700,13
|
|
20240503,144700,846689500,95700,95700,95700,95700,0
|
|
20240503,144600,846689500,95700,95700,95700,95700,1
|
|
20240503,144500,846593800,95800,95800,95800,95800,1
|
|
20240503,144400,846498000,95900,95900,95900,95900,1
|
|
20240503,144300,846402100,95900,95900,95900,95900,5
|
|
20240503,144200,845922600,95800,95800,95800,95800,0
|
|
20240503,144100,845922600,95800,95900,95900,95800,17
|
|
20240503,144000,844293900,95900,95900,95900,95900,0
|
|
20240503,143900,844293900,95900,95900,95900,95900,1
|
|
20240503,143800,844198000,95900,95900,95900,95900,1
|
|
20240503,143700,844102100,95900,95900,95900,95900,1
|
|
20240503,143600,844006200,95900,95900,95900,95900,0
|
|
20240503,143500,844006200,95900,95900,95900,95900,1
|
|
20240503,143400,843910300,95900,95900,95900,95900,3
|
|
20240503,143300,843622600,95900,95900,95900,95900,0
|
|
20240503,143200,843622600,95900,95900,95900,95900,3
|
|
20240503,143100,843334900,95900,95900,95900,95900,0
|
|
20240503,143000,843334900,95900,95900,95900,95900,1
|
|
20240503,142900,843239000,95900,95900,95900,95900,10
|
|
20240503,142800,842280000,95900,95900,95900,95900,0
|
|
20240503,142700,842280000,95900,95900,95900,95900,0
|
|
20240503,142600,842280000,95900,95900,95900,95900,0
|
|
20240503,142500,842280000,95900,95900,95900,95900,0
|
|
20240503,142400,842280000,95900,95900,95900,95900,12
|
|
20240503,142300,841129200,95900,95900,95900,95900,0
|
|
20240503,142200,841129200,95900,95900,95900,95900,0
|
|
20240503,142100,841129200,95900,95900,95900,95900,0
|
|
20240503,142000,841129200,95900,95900,95900,95900,1
|
|
20240503,141900,841033300,95900,95900,95900,95900,10
|
|
20240503,141800,840074300,95900,95900,95900,95900,21
|
|
20240503,141700,838060400,95900,95900,95900,95900,129
|
|
20240503,141600,825689300,96000,96000,96000,96000,8
|
|
20240503,141500,824921300,96100,96100,96100,96100,0
|
|
20240503,141400,824921300,96100,96100,96100,96100,1
|
|
20240503,141300,824825200,96100,96100,96100,96100,0
|
|
20240503,141200,824825200,96100,96100,96100,96100,2
|
|
20240503,141100,824633000,96000,96000,96000,96000,42
|
|
20240503,141000,820601000,96000,96000,96000,96000,0
|
|
20240503,140900,820601000,96000,96000,96000,96000,1
|
|
20240503,140800,820505000,95900,95900,95900,95900,0
|
|
20240503,140700,820505000,95900,95900,95900,95900,0
|
|
20240503,140600,820505000,95900,95900,95900,95900,0
|
|
20240503,140500,820505000,95900,95900,95900,95900,0
|
|
20240503,140400,820505000,95900,95900,95900,95900,6
|
|
20240503,140300,819929600,95900,95900,95900,95900,0
|
|
20240503,140200,819929600,95900,96000,96000,95900,6
|
|
20240503,140100,819354100,96000,96000,96000,96000,0
|
|
20240503,140000,819354100,96000,96000,96000,96000,2
|
|
20240503,135900,819162100,96000,96000,96000,96000,10
|
|
20240503,135800,818202100,95900,95900,95900,95900,0
|
|
20240503,135700,818202100,95900,95900,95900,95900,3
|
|
20240503,135600,817914400,95900,95900,95900,95900,0
|
|
20240503,135500,817914400,95900,95900,95900,95900,8
|
|
20240503,135400,817147200,95800,95800,95800,95800,2
|
|
20240503,135300,816955600,95800,95800,95900,95800,27
|
|
20240503,135200,814368900,95800,95800,95800,95800,0
|
|
20240503,135100,814368900,95800,95800,95800,95800,10
|
|
20240503,135000,813410900,95800,95700,95800,95700,30
|
|
20240503,134900,810537000,95700,95700,95700,95700,21
|
|
20240503,134800,808527300,95700,95600,95700,95600,8
|
|
20240503,134700,807762400,95600,95600,95600,95600,3
|
|
20240503,134600,807475600,95600,95600,95600,95600,1
|
|
20240503,134500,807380000,95600,95600,95600,95600,47
|
|
20240503,134400,802886800,95600,95600,95600,95600,9
|
|
20240503,134300,802026400,95600,95600,95600,95600,14
|
|
20240503,134200,800688000,95600,95600,95600,95600,5
|
|
20240503,134100,800210000,95600,95600,95600,95600,13
|
|
20240503,134000,798967200,95600,95600,95600,95600,33
|
|
20240503,133900,795812400,95500,95500,95500,95500,3
|
|
20240503,133800,795525900,95400,95400,95400,95400,7
|
|
20240503,133700,794858100,95300,95300,95300,95300,3
|
|
20240503,133600,794572200,95300,95200,95300,95200,124
|
|
20240503,133500,782759800,95100,95100,95100,95100,8
|
|
20240503,133400,781999000,95000,95000,95000,94800,40
|
|
20240503,133300,778201200,94900,94900,94900,94900,31
|
|
20240503,133200,775259300,94900,94900,94900,94900,6
|
|
20240503,133100,774689900,94700,94700,94700,94700,0
|
|
20240503,133000,774689900,94700,94600,94700,94600,176
|
|
20240503,132900,758028800,94600,94600,94600,94600,0
|
|
20240503,132800,758028800,94600,94600,94600,94600,11
|
|
20240503,132700,756988200,94600,94600,94600,94600,0
|
|
20240503,132600,756988200,94600,94600,94600,94600,11
|
|
20240503,132500,755947600,94600,94600,94600,94600,1
|
|
20240503,132400,755853000,94600,94600,94600,94600,10
|
|
20240503,132300,754907000,94600,94600,94600,94600,1
|
|
20240503,132200,754812400,94600,94600,94600,94600,0
|
|
20240503,132100,754812400,94600,94600,94600,94600,1
|
|
20240503,132000,754717800,94600,94600,94600,94600,0
|
|
20240503,131900,754717800,94600,94600,94600,94600,6
|
|
20240503,131800,754150200,94600,94600,94600,94600,1
|
|
20240503,131700,754055600,94600,94600,94600,94600,52
|
|
20240503,131600,749136400,94600,94600,94600,94600,31
|
|
20240503,131500,746203800,94600,94600,94600,94600,4
|
|
20240503,131400,745825400,94600,94500,94600,94500,103
|
|
20240503,131300,736081900,94600,94600,94600,94600,1
|
|
20240503,131200,735987300,94500,94500,94500,94500,0
|
|
20240503,131100,735987300,94500,94500,94500,94500,0
|
|
20240503,131000,735987300,94500,94500,94500,94500,14
|
|
20240503,130900,734664300,94600,94600,94600,94600,1
|
|
20240503,130800,734569700,94600,94400,94600,94400,43
|
|
20240503,130700,730510300,94600,94500,94600,94500,4
|
|
20240503,130600,730132100,94500,94500,94500,94500,2
|
|
20240503,130500,729943100,94500,94500,94500,94500,0
|
|
20240503,130400,729943100,94500,94500,94500,94500,0
|
|
20240503,130300,729943100,94500,94500,94500,94500,0
|
|
20240503,130200,729943100,94500,94600,94600,94500,56
|
|
20240503,130100,724651000,94600,94600,94600,94600,3
|
|
20240503,130000,724367200,94600,94600,94600,94600,3
|
|
20240503,125900,724083400,94600,94600,94600,94600,0
|
|
20240503,125800,724083400,94600,94600,94600,94600,2
|
|
20240503,125700,723894200,94600,94600,94600,94600,1
|
|
20240503,125600,723799600,94600,94600,94600,94600,2
|
|
20240503,125500,723610400,94600,94600,94600,94600,4
|
|
20240503,125400,723232000,94600,94600,94600,94600,1
|
|
20240503,125300,723137400,94500,94500,94500,94500,0
|
|
20240503,125200,723137400,94500,94500,94500,94500,0
|
|
20240503,125100,723137400,94500,94500,94500,94500,19
|
|
20240503,125000,721341900,94600,94600,94600,94600,20
|
|
20240503,124900,719449900,94600,94500,94600,94500,101
|
|
20240503,124800,709905100,94500,94500,94500,94500,1
|
|
20240503,124700,709810600,94500,94500,94500,94500,1
|
|
20240503,124600,709716100,94500,94500,94500,94500,1
|
|
20240503,124500,709621600,94400,94400,94400,94400,0
|
|
20240503,124400,709621600,94400,94400,94400,94400,1
|
|
20240503,124300,709527200,94400,94400,94400,94400,0
|
|
20240503,124200,709527200,94400,94400,94400,94400,1
|
|
20240503,124100,709432800,94300,94400,94400,94300,3
|
|
20240503,124000,709149800,94400,94400,94400,94400,3
|
|
20240503,123900,708866600,94300,94300,94300,94300,10
|
|
20240503,123800,707923600,94200,94200,94200,94200,0
|
|
20240503,123700,707923600,94200,94300,94300,94200,13
|
|
20240503,123600,706698100,94300,94300,94300,94300,0
|
|
20240503,123500,706698100,94300,94300,94300,94300,0
|
|
20240503,123400,706698100,94300,94300,94300,94300,5
|
|
20240503,123300,706226600,94300,94300,94300,94300,0
|
|
20240503,123200,706226600,94300,94300,94300,94300,9
|
|
20240503,123100,705377900,94300,94300,94300,94300,688
|
|
20240503,123000,640499500,94200,94200,94200,94200,224
|
|
20240503,122900,619398700,94300,94300,94300,94300,10
|
|
20240503,122800,618455700,94300,94400,94400,94300,374
|
|
20240503,122700,583176100,94500,94500,94500,94500,41
|
|
20240503,122600,579301600,94500,94600,94600,94500,33
|
|
20240503,122500,576183000,94700,94700,94700,94700,6
|
|
20240503,122400,575614800,94700,94700,94700,94700,1
|
|
20240503,122300,575520100,94700,94700,94700,94700,2
|
|
20240503,122200,575330700,94700,94700,94700,94700,0
|
|
20240503,122100,575330700,94700,94700,94700,94700,1
|
|
20240503,122000,575236000,94700,94700,94700,94700,1
|
|
20240503,121900,575141300,94600,94600,94600,94600,98
|
|
20240503,121800,565870500,94500,94500,94500,94500,0
|
|
20240503,121700,565870500,94500,94600,94600,94500,189
|
|
20240503,121600,548009900,94600,94600,94600,94600,15
|
|
20240503,121500,546590900,94600,94600,94600,94600,0
|
|
20240503,121400,546590900,94600,94700,94700,94600,130
|
|
20240503,121300,534292800,94700,94700,94900,94700,62
|
|
20240503,121200,528421200,94700,94700,94700,94700,0
|
|
20240503,121100,528421200,94700,94700,94700,94700,0
|
|
20240503,121000,528421200,94700,94700,94700,94700,16
|
|
20240503,120900,526906000,94700,94700,94700,94700,19
|
|
20240503,120800,525106700,94700,94700,94700,94700,0
|
|
20240503,120700,525106700,94700,94700,94700,94700,0
|
|
20240503,120600,525106700,94700,94700,94700,94700,0
|
|
20240503,120500,525106700,94700,94700,94700,94700,0
|
|
20240503,120400,525106700,94700,94700,94700,94700,180
|
|
20240503,120300,508060700,94700,94700,94700,94700,0
|
|
20240503,120200,508060700,94700,94700,94700,94700,162
|
|
20240503,120100,492719300,94700,94700,94700,94700,1
|
|
20240503,120000,492624600,94700,95100,95100,94700,60
|
|
20240503,115900,486941900,94800,94800,94800,94800,0
|
|
20240503,115800,486941900,94800,94800,94800,94800,0
|
|
20240503,115700,486941900,94800,94800,94800,94800,0
|
|
20240503,115600,486941900,94800,94800,94800,94800,0
|
|
20240503,115500,486941900,94800,94800,94800,94800,48
|
|
20240503,115400,482391500,94800,94800,94800,94800,12
|
|
20240503,115300,481253900,95200,95000,95200,95000,14
|
|
20240503,115200,479921800,94700,94700,94700,94700,100
|
|
20240503,115100,470451800,94800,94800,94800,94800,11
|
|
20240503,115000,469409000,94800,94800,94800,94800,0
|
|
20240503,114900,469409000,94800,94800,94800,94800,0
|
|
20240503,114800,469409000,94800,94800,94800,94800,94
|
|
20240503,114700,460497800,94800,94800,94800,94800,0
|
|
20240503,114600,460497800,94800,94800,94800,94800,172
|
|
20240503,114500,444192200,94800,94800,94800,94800,81
|
|
20240503,114400,436513400,94800,94800,94800,94800,13
|
|
20240503,114300,435281000,94800,94800,94800,94800,7
|
|
20240503,114200,434617400,94800,94800,94800,94800,11
|
|
20240503,114100,433574600,95200,94800,95200,94800,81
|
|
20240503,114000,425895400,94800,94800,94800,94800,41
|
|
20240503,113900,422008600,94800,94800,94800,94800,125
|
|
20240503,113800,410158600,95200,95200,95200,95200,0
|
|
20240503,113700,410158600,95200,94800,95200,94800,7
|
|
20240503,113600,409494600,94800,94800,94800,94800,25
|
|
20240503,113500,407124600,94800,94800,94800,94800,0
|
|
20240503,113400,407124600,94800,94800,94800,94800,15
|
|
20240503,113300,405702600,94800,94800,94800,94800,17
|
|
20240503,113200,404091000,95200,95200,95200,95200,1
|
|
20240503,113100,403995800,95200,95200,95200,95200,0
|
|
20240503,113000,403995800,95200,94800,95200,94700,79
|
|
20240503,112900,396506000,94800,94800,94800,94800,114
|
|
20240503,112800,385698800,94800,94800,94800,94800,0
|
|
20240503,112700,385698800,94800,94800,94800,94800,0
|
|
20240503,112600,385698800,94800,94800,94800,94800,98
|
|
20240503,112500,376408400,94800,94800,94800,94800,0
|
|
20240503,112400,376408400,94800,94800,94800,94800,0
|
|
20240503,112300,376408400,94800,94900,94900,94800,107
|
|
20240503,112200,366264200,94900,94900,94900,94900,0
|
|
20240503,112100,366264200,94900,95100,95100,94900,174
|
|
20240503,112000,349743300,95300,95300,95300,95300,1
|
|
20240503,111900,349648000,95300,95100,95300,95000,117
|
|
20240503,111800,338531800,95300,95300,95300,95300,3
|
|
20240503,111700,338245900,95100,95200,95200,95100,56
|
|
20240503,111600,332919900,95200,95200,95200,95200,0
|
|
20240503,111500,332919900,95200,95200,95200,95200,0
|
|
20240503,111400,332919900,95200,95200,95200,95200,0
|
|
20240503,111300,332919900,95200,95200,95200,95200,0
|
|
20240503,111200,332919900,95200,95200,95200,95200,26
|
|
20240503,111100,330444700,95200,95200,95200,95200,100
|
|
20240503,111000,320924700,95500,95500,95500,95500,0
|
|
20240503,110900,320924700,95500,95200,95500,95200,229
|
|
20240503,110800,299090700,95300,95400,95400,95300,67
|
|
20240503,110700,292704700,95400,95400,95400,95400,74
|
|
20240503,110600,285645100,95400,95500,95500,95400,29
|
|
20240503,110500,282878200,95500,95500,95500,95500,12
|
|
20240503,110400,281732200,95500,95500,95500,95500,4
|
|
20240503,110300,281350200,95700,95700,95700,95700,1
|
|
20240503,110200,281254500,95700,95700,95700,95700,0
|
|
20240503,110100,281254500,95700,95700,95700,95700,107
|
|
20240503,110000,271014600,95700,95700,95700,95700,23
|
|
20240503,105900,268813500,95800,95700,95800,95700,216
|
|
20240503,105800,248130800,95500,95500,95500,95500,27
|
|
20240503,105700,245552300,95500,95500,95500,95500,132
|
|
20240503,105600,232946300,95500,95500,95500,95500,0
|
|
20240503,105500,232946300,95500,95500,95500,95500,0
|
|
20240503,105400,232946300,95500,95500,95500,95500,202
|
|
20240503,105300,213655300,95500,95500,95500,95500,8
|
|
20240503,105200,212891300,95900,95900,95900,95900,1
|
|
20240503,105100,212795400,95900,95400,95900,95400,56
|
|
20240503,105000,207451500,95500,95500,95500,95500,44
|
|
20240503,104900,203249500,95500,95500,95500,95500,30
|
|
20240503,104800,200384500,95500,95500,95500,95500,30
|
|
20240503,104700,197519500,95500,95500,95500,95500,15
|
|
20240503,104600,196087000,95500,95500,95500,95500,0
|
|
20240503,104500,196087000,95500,95500,95500,95500,84
|
|
20240503,104400,188065000,95600,95600,95600,95600,47
|
|
20240503,104300,183571800,95600,95600,95600,95500,100
|
|
20240503,104200,174011900,95600,95700,95700,95600,69
|
|
20240503,104100,167414300,95700,95700,95700,95700,84
|
|
20240503,104000,159375500,95800,95800,95800,95800,21
|
|
20240503,103900,157363700,95600,95600,95600,95600,70
|
|
20240503,103800,150671700,95700,95800,95800,95700,80
|
|
20240503,103700,143015400,95800,95800,95800,95800,0
|
|
20240503,103600,143015400,95800,95900,95900,95800,4
|
|
20240503,103500,142632100,95800,95800,95800,95800,100
|
|
20240503,103400,133052100,95800,95800,95800,95800,0
|
|
20240503,103300,133052100,95800,95800,95800,95800,0
|
|
20240503,103200,133052100,95800,95900,95900,95800,67
|
|
20240503,103100,126633400,95900,95900,95900,95900,44
|
|
20240503,103000,122413800,95900,95900,95900,95900,0
|
|
20240503,102900,122413800,95900,95900,95900,95900,144
|
|
20240503,102800,108604200,96000,96100,96100,96000,62
|
|
20240503,102700,102651000,96100,96100,96100,96100,0
|
|
20240503,102600,102651000,96100,96100,96100,96100,0
|
|
20240503,102500,102651000,96100,96100,96100,96100,0
|
|
20240503,102400,102651000,96100,96100,96100,96100,0
|
|
20240503,102300,102651000,96100,96100,96100,96100,75
|
|
20240503,102200,95443500,96100,96100,96100,96100,0
|
|
20240503,102100,95443500,96100,96100,96100,96100,0
|
|
20240503,102000,95443500,96100,96300,96300,96100,140
|
|
20240503,101900,81977500,96300,96300,96300,96300,0
|
|
20240503,101800,81977500,96300,96300,96300,96300,33
|
|
20240503,101700,78799600,96400,96400,96400,96400,1
|
|
20240503,101600,78703200,96400,96400,96400,96400,0
|
|
20240503,101500,78703200,96400,96400,96400,96400,1
|
|
20240503,101400,78606800,96400,96400,96400,96400,22
|
|
20240503,101300,76486000,96500,96500,96500,96500,1
|
|
20240503,101200,76389500,96500,96500,96500,96500,1
|
|
20240503,101100,76293000,96500,96600,96600,96500,134
|
|
20240503,101000,63360000,96600,96600,96600,96600,2
|
|
20240503,100900,63166800,96500,96500,96500,96500,7
|
|
20240503,100800,62491300,96500,96500,96500,96500,1
|
|
20240503,100700,62394800,96500,96500,96500,96500,0
|
|
20240503,100600,62394800,96500,96500,96500,96500,1
|
|
20240503,100500,62298300,96500,96500,96500,96500,1
|
|
20240503,100400,62201800,96500,96500,96500,96500,10
|
|
20240503,100300,61236800,96400,96400,96400,96400,0
|
|
20240503,100200,61236800,96400,96400,96400,96400,1
|
|
20240503,100100,61140400,96400,96400,96400,96400,0
|
|
20240503,100000,61140400,96400,96500,96500,96400,8
|
|
20240503,095900,60369100,96500,96600,96600,96500,2
|
|
20240503,095800,60176000,96500,96500,96500,96500,1
|
|
20240503,095700,60079500,96400,96400,96400,96400,0
|
|
20240503,095600,60079500,96400,96400,96400,96400,0
|
|
20240503,095500,60079500,96400,96400,96400,96400,0
|
|
20240503,095400,60079500,96400,96400,96400,96400,0
|
|
20240503,095300,60079500,96400,96400,96400,96400,0
|
|
20240503,095200,60079500,96400,96400,96400,96400,0
|
|
20240503,095100,60079500,96400,96400,96400,96400,0
|
|
20240503,095000,60079500,96400,96400,96400,96400,3
|
|
20240503,094900,59790300,96400,96400,96400,96400,0
|
|
20240503,094800,59790300,96400,96400,96400,96400,0
|
|
20240503,094700,59790300,96400,96400,96400,96400,0
|
|
20240503,094600,59790300,96400,96400,96400,96400,0
|
|
20240503,094500,59790300,96400,96400,96400,96400,8
|
|
20240503,094400,59019100,96400,96400,96400,96400,0
|
|
20240503,094300,59019100,96400,96400,96400,96400,0
|
|
20240503,094200,59019100,96400,96400,96400,96400,0
|
|
20240503,094100,59019100,96400,96400,96400,96400,0
|
|
20240503,094000,59019100,96400,96400,96400,96400,0
|
|
20240503,093900,59019100,96400,96400,96400,96400,23
|
|
20240503,093800,56801900,96600,96600,96600,96600,1
|
|
20240503,093700,56705300,96600,96600,96600,96600,1
|
|
20240503,093600,56608700,96600,96600,96600,96600,0
|
|
20240503,093500,56608700,96600,96500,96600,96500,21
|
|
20240503,093400,54581100,96600,96500,96600,96500,70
|
|
20240503,093300,47821100,96400,96400,96400,96400,0
|
|
20240503,093200,47821100,96400,96400,96400,96400,1
|
|
20240503,093100,47724700,96400,96400,96400,96400,7
|
|
20240503,093000,47049900,96400,96400,96400,96400,0
|
|
20240503,092900,47049900,96400,96400,96400,96400,0
|
|
20240503,092800,47049900,96400,96400,96400,96400,0
|
|
20240503,092700,47049900,96400,96400,96400,96400,0
|
|
20240503,092600,47049900,96400,96500,96500,96400,257
|
|
20240503,092500,22274900,96500,96700,96700,96500,5
|
|
20240503,092400,21792000,96800,96800,96800,96800,1
|
|
20240503,092300,21695200,96800,96700,96800,96700,22
|
|
20240503,092200,19565700,96500,96500,96500,96500,0
|
|
20240503,092100,19565700,96500,96600,96600,96500,3
|
|
20240503,092000,19276100,96600,96600,96600,96600,4
|
|
20240503,091900,18889700,96600,96600,96600,96600,107
|
|
20240503,091800,8553500,96500,96500,96500,96500,0
|
|
20240503,091700,8553500,96500,96500,96500,96500,0
|
|
20240503,091600,8553500,96500,96500,96500,96500,0
|
|
20240503,091500,8553500,96500,96500,96500,96500,0
|
|
20240503,091400,8553500,96500,96500,96500,96500,0
|
|
20240503,091300,8553500,96500,96500,96500,96500,2
|
|
20240503,091200,8360500,96600,96600,96600,96600,1
|
|
20240503,091100,8263900,96600,96700,96700,96600,3
|
|
20240503,091000,7973900,96700,96700,96700,96700,0
|
|
20240503,090900,7973900,96700,96700,96700,96700,1
|
|
20240503,090800,7877200,96700,96700,96700,96700,2
|
|
20240503,090700,7683800,96700,96700,96700,96700,3
|
|
20240503,090600,7393700,96600,96600,96600,96600,0
|
|
20240503,090500,7393700,96600,96600,96600,96600,2
|
|
20240503,090400,7200500,96600,96600,96600,96600,13
|
|
20240503,090300,5944700,96600,96600,96600,96600,0
|
|
20240503,090200,5944700,96600,96600,96600,96600,1
|
|
20240503,090100,5848100,96600,96500,96600,96500,2
|
|
20240503,090000,5655000,96500,95800,96500,95800,59
|