650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194700,8929345000,95900,95900,95900,95900,2618
|
|
20240502,194600,8929345000,95900,95900,95900,95900,0
|
|
20240502,194500,8929345000,95900,95900,95900,95900,0
|
|
20240502,194400,8929345000,95900,95900,95900,95900,0
|
|
20240502,194300,8929345000,95900,95900,95900,95900,0
|
|
20240502,194200,8929345000,95900,95900,95900,95900,0
|
|
20240502,194100,8929345000,95900,95900,95900,95900,0
|
|
20240502,194000,8929345000,95900,95900,95900,95900,0
|
|
20240502,193900,8929345000,95900,95900,95900,95900,0
|
|
20240502,193800,8929345000,95900,95900,95900,95900,0
|
|
20240502,193700,8929345000,95900,95900,95900,95900,0
|
|
20240502,193600,8929345000,95900,95900,95900,95900,0
|
|
20240502,193500,8929345000,95900,95900,95900,95900,0
|
|
20240502,193400,8929345000,95900,95900,95900,95900,0
|
|
20240502,193300,8929345000,95900,95900,95900,95900,0
|
|
20240502,193200,8929345000,95900,95900,95900,95900,0
|
|
20240502,193100,8929345000,95900,95900,95900,95900,0
|
|
20240502,193000,8929345000,95900,95900,95900,95900,0
|
|
20240502,192900,8929345000,95900,95900,95900,95900,0
|
|
20240502,192800,8929345000,95900,95900,95900,95900,0
|
|
20240502,192700,8929345000,95900,95900,95900,95900,0
|
|
20240502,192600,8929345000,95900,95900,95900,95900,0
|
|
20240502,192500,8929345000,95900,95900,95900,95900,0
|
|
20240502,192400,8929345000,95900,95900,95900,95900,0
|
|
20240502,192300,8929345000,95900,95900,95900,95900,0
|
|
20240502,192200,8929345000,95900,95900,95900,95900,0
|
|
20240502,192100,8929345000,95900,95900,95900,95900,0
|
|
20240502,192000,8929345000,95900,95900,95900,95900,0
|
|
20240502,191900,8929345000,95900,95900,95900,95900,0
|
|
20240502,191800,8929345000,95900,95900,95900,95900,0
|
|
20240502,191700,8929345000,95900,95900,95900,95900,2618
|
|
20240502,191600,8929345000,95900,95900,95900,95900,0
|
|
20240502,191500,8929345000,95900,95900,95900,95900,0
|
|
20240502,191400,8929345000,95900,95900,95900,95900,0
|
|
20240502,191300,8929345000,95900,95900,95900,95900,0
|
|
20240502,191200,8929345000,95900,95900,95900,95900,0
|
|
20240502,191100,8929345000,95900,95900,95900,95900,0
|
|
20240502,191000,8929345000,95900,95900,95900,95900,0
|
|
20240502,190900,8929345000,95900,95900,95900,95900,0
|
|
20240502,190800,8929345000,95900,95900,95900,95900,0
|
|
20240502,190700,8929345000,95900,95900,95900,95900,0
|
|
20240502,190600,8929345000,95900,95900,95900,95900,0
|
|
20240502,190500,8929345000,95900,95900,95900,95900,0
|
|
20240502,190400,8929345000,95900,95900,95900,95900,0
|
|
20240502,190300,8929345000,95900,95900,95900,95900,0
|
|
20240502,190200,8929345000,95900,95900,95900,95900,0
|
|
20240502,190100,8929345000,95900,95900,95900,95900,0
|
|
20240502,190000,8929345000,95900,95900,95900,95900,0
|
|
20240502,185900,8929345000,95900,95900,95900,95900,0
|
|
20240502,185800,8929345000,95900,95900,95900,95900,0
|
|
20240502,185700,8929345000,95900,95900,95900,95900,0
|
|
20240502,185600,8929345000,95900,95900,95900,95900,0
|
|
20240502,185500,8929345000,95900,95900,95900,95900,0
|
|
20240502,185400,8929345000,95900,95900,95900,95900,0
|
|
20240502,185300,8929345000,95900,95900,95900,95900,0
|
|
20240502,185200,8929345000,95900,95900,95900,95900,0
|
|
20240502,185100,8929345000,95900,95900,95900,95900,0
|
|
20240502,185000,8929345000,95900,95900,95900,95900,0
|
|
20240502,184900,8929345000,95900,95900,95900,95900,0
|
|
20240502,184800,8929345000,95900,95900,95900,95900,0
|
|
20240502,184700,8929345000,95900,95900,95900,95900,2618
|
|
20240502,184600,8929345000,95900,95900,95900,95900,0
|
|
20240502,184500,8929345000,95900,95900,95900,95900,0
|
|
20240502,184400,8929345000,95900,95900,95900,95900,0
|
|
20240502,184300,8929345000,95900,95900,95900,95900,0
|
|
20240502,184200,8929345000,95900,95900,95900,95900,0
|
|
20240502,184100,8929345000,95900,95900,95900,95900,0
|
|
20240502,184000,8929345000,95900,95900,95900,95900,0
|
|
20240502,183900,8929345000,95900,95900,95900,95900,0
|
|
20240502,183800,8929345000,95900,95900,95900,95900,0
|
|
20240502,183700,8929345000,95900,95900,95900,95900,0
|
|
20240502,183600,8929345000,95900,95900,95900,95900,0
|
|
20240502,183500,8929345000,95900,95900,95900,95900,0
|
|
20240502,183400,8929345000,95900,95900,95900,95900,0
|
|
20240502,183300,8929345000,95900,95900,95900,95900,0
|
|
20240502,183200,8929345000,95900,95900,95900,95900,0
|
|
20240502,183100,8929345000,95900,95900,95900,95900,0
|
|
20240502,183000,8929345000,95900,95900,95900,95900,0
|
|
20240502,182900,8929345000,95900,95900,95900,95900,0
|
|
20240502,182800,8929345000,95900,95900,95900,95900,0
|
|
20240502,182700,8929345000,95900,95900,95900,95900,0
|
|
20240502,182600,8929345000,95900,95900,95900,95900,0
|
|
20240502,182500,8929345000,95900,95900,95900,95900,0
|
|
20240502,182400,8929345000,95900,95900,95900,95900,0
|
|
20240502,182300,8929345000,95900,95900,95900,95900,0
|
|
20240502,182200,8929345000,95900,95900,95900,95900,0
|
|
20240502,182100,8929345000,95900,95900,95900,95900,0
|
|
20240502,182000,8929345000,95900,95900,95900,95900,0
|
|
20240502,181900,8929345000,95900,95900,95900,95900,0
|
|
20240502,181800,8929345000,95900,95900,95900,95900,0
|
|
20240502,181700,8929345000,95900,95900,95900,95900,2618
|
|
20240502,181600,8929345000,95900,95900,95900,95900,0
|
|
20240502,181500,8929345000,95900,95900,95900,95900,0
|
|
20240502,181400,8929345000,95900,95900,95900,95900,0
|
|
20240502,181300,8929345000,95900,95900,95900,95900,0
|
|
20240502,181200,8929345000,95900,95900,95900,95900,0
|
|
20240502,181100,8929345000,95900,95900,95900,95900,0
|
|
20240502,181000,8929345000,95900,95900,95900,95900,0
|
|
20240502,180900,8929345000,95900,95900,95900,95900,0
|
|
20240502,180800,8929345000,95900,95900,95900,95900,0
|
|
20240502,180700,8929345000,95900,95900,95900,95900,0
|
|
20240502,180600,8929345000,95900,95900,95900,95900,0
|
|
20240502,180500,8929345000,95900,95900,95900,95900,0
|
|
20240502,180400,8929345000,95900,95900,95900,95900,0
|
|
20240502,180300,8929345000,95900,95900,95900,95900,0
|
|
20240502,180200,8929345000,95900,95900,95900,95900,0
|
|
20240502,180100,8929345000,95900,95900,95900,95900,0
|
|
20240502,180000,8929345000,95900,95900,95900,95900,0
|
|
20240502,175900,8929345000,95900,95900,95900,95900,0
|
|
20240502,175800,8929345000,95900,95900,95900,95900,0
|
|
20240502,175700,8929345000,95900,95900,95900,95900,0
|
|
20240502,175600,8929345000,95900,95900,95900,95900,0
|
|
20240502,175500,8929345000,95900,95900,95900,95900,0
|
|
20240502,175400,8929345000,95900,95900,95900,95900,0
|
|
20240502,175300,8929345000,95900,95900,95900,95900,0
|
|
20240502,175200,8929345000,95900,95900,95900,95900,0
|
|
20240502,175100,8929345000,95900,95900,95900,95900,0
|
|
20240502,175000,8929345000,95900,95900,95900,95900,0
|
|
20240502,174900,8929345000,95900,95900,95900,95900,0
|
|
20240502,174800,8929345000,95900,95900,95900,95900,0
|
|
20240502,174700,8929345000,95900,95900,95900,95900,2618
|
|
20240502,174600,8929345000,95900,95900,95900,95900,0
|
|
20240502,174500,8929345000,95900,95900,95900,95900,0
|
|
20240502,174400,8929345000,95900,95900,95900,95900,0
|
|
20240502,174300,8929345000,95900,95900,95900,95900,0
|
|
20240502,174200,8929345000,95900,95900,95900,95900,0
|
|
20240502,174100,8929345000,95900,95900,95900,95900,0
|
|
20240502,174000,8929345000,95900,95900,95900,95900,0
|
|
20240502,173900,8929345000,95900,95900,95900,95900,0
|
|
20240502,173800,8929345000,95900,95900,95900,95900,0
|
|
20240502,173700,8929345000,95900,95900,95900,95900,0
|
|
20240502,173600,8929345000,95900,95900,95900,95900,0
|
|
20240502,173500,8929345000,95900,95900,95900,95900,0
|
|
20240502,173400,8929345000,95900,95900,95900,95900,0
|
|
20240502,173300,8929345000,95900,95900,95900,95900,0
|
|
20240502,173200,8929345000,95900,95900,95900,95900,0
|
|
20240502,173100,8929345000,95900,95900,95900,95900,0
|
|
20240502,173000,8929345000,95900,95900,95900,95900,0
|
|
20240502,172900,8929345000,95900,95900,95900,95900,0
|
|
20240502,172800,8929345000,95900,95900,95900,95900,0
|
|
20240502,172700,8929345000,95900,95900,95900,95900,0
|
|
20240502,172600,8929345000,95900,95900,95900,95900,0
|
|
20240502,172500,8929345000,95900,95900,95900,95900,0
|
|
20240502,172400,8929345000,95900,95900,95900,95900,0
|
|
20240502,172300,8929345000,95900,95900,95900,95900,0
|
|
20240502,172200,8929345000,95900,95900,95900,95900,0
|
|
20240502,172100,8929345000,95900,95900,95900,95900,0
|
|
20240502,172000,8929345000,95900,95900,95900,95900,0
|
|
20240502,171900,8929345000,95900,95900,95900,95900,0
|
|
20240502,171800,8929345000,95900,95900,95900,95900,0
|
|
20240502,171700,8929345000,95900,95900,95900,95900,2618
|
|
20240502,171600,8929345000,95900,95900,95900,95900,0
|
|
20240502,171500,8929345000,95900,95900,95900,95900,0
|
|
20240502,171400,8929345000,95900,95900,95900,95900,0
|
|
20240502,171300,8929345000,95900,95900,95900,95900,0
|
|
20240502,171200,8929345000,95900,95900,95900,95900,0
|
|
20240502,171100,8929345000,95900,95900,95900,95900,0
|
|
20240502,171000,8929345000,95900,95900,95900,95900,0
|
|
20240502,170900,8929345000,95900,95900,95900,95900,0
|
|
20240502,170800,8929345000,95900,95900,95900,95900,0
|
|
20240502,170700,8929345000,95900,95900,95900,95900,0
|
|
20240502,170600,8929345000,95900,95900,95900,95900,0
|
|
20240502,170500,8929345000,95900,95900,95900,95900,0
|
|
20240502,170400,8929345000,95900,95900,95900,95900,0
|
|
20240502,170300,8929345000,95900,95900,95900,95900,0
|
|
20240502,170200,8929345000,95900,95900,95900,95900,0
|
|
20240502,170100,8929345000,95900,95900,95900,95900,0
|
|
20240502,170000,8929345000,95900,95900,95900,95900,0
|
|
20240502,165900,8929345000,95900,95900,95900,95900,0
|
|
20240502,165800,8929345000,95900,95900,95900,95900,0
|
|
20240502,165700,8929345000,95900,95900,95900,95900,0
|
|
20240502,165600,8929345000,95900,95900,95900,95900,0
|
|
20240502,165500,8929345000,95900,95900,95900,95900,0
|
|
20240502,165400,8929345000,95900,95900,95900,95900,0
|
|
20240502,165300,8929345000,95900,95900,95900,95900,0
|
|
20240502,165200,8929345000,95900,95900,95900,95900,0
|
|
20240502,165100,8929345000,95900,95900,95900,95900,0
|
|
20240502,165000,8929345000,95900,95900,95900,95900,0
|
|
20240502,164900,8929345000,95900,95900,95900,95900,0
|
|
20240502,164800,8929345000,95900,95900,95900,95900,0
|
|
20240502,164700,8929345000,95900,95900,95900,95900,2618
|
|
20240502,164600,8929345000,95900,95900,95900,95900,0
|
|
20240502,164500,8929345000,95900,95900,95900,95900,0
|
|
20240502,164400,8929345000,95900,95900,95900,95900,0
|
|
20240502,164300,8929345000,95900,95900,95900,95900,0
|
|
20240502,164200,8929345000,95900,95900,95900,95900,0
|
|
20240502,164100,8929345000,95900,95900,95900,95900,0
|
|
20240502,164000,8929345000,95900,95900,95900,95900,0
|
|
20240502,163900,8929345000,95900,95900,95900,95900,0
|
|
20240502,163800,8929345000,95900,95900,95900,95900,0
|
|
20240502,163700,8929345000,95900,95900,95900,95900,0
|
|
20240502,163600,8929345000,95900,95900,95900,95900,0
|
|
20240502,163500,8929345000,95900,95900,95900,95900,0
|
|
20240502,163400,8929345000,95900,95900,95900,95900,0
|
|
20240502,163300,8929345000,95900,95900,95900,95900,0
|
|
20240502,163200,8929345000,95900,95900,95900,95900,0
|
|
20240502,163100,8929345000,95900,95900,95900,95900,0
|
|
20240502,163000,8929345000,95900,95900,95900,95900,0
|
|
20240502,162900,8929345000,95900,95900,95900,95900,0
|
|
20240502,162800,8929345000,95900,95900,95900,95900,0
|
|
20240502,162700,8929345000,95900,95900,95900,95900,0
|
|
20240502,162600,8929345000,95900,95900,95900,95900,0
|
|
20240502,162500,8929345000,95900,95900,95900,95900,0
|
|
20240502,162400,8929345000,95900,95900,95900,95900,0
|
|
20240502,162300,8929345000,95900,95900,95900,95900,0
|
|
20240502,162200,8929345000,95900,95900,95900,95900,0
|
|
20240502,162100,8929345000,95900,95900,95900,95900,0
|
|
20240502,162000,8929345000,95900,95900,95900,95900,0
|
|
20240502,161900,8929345000,95900,95900,95900,95900,0
|
|
20240502,161800,8929345000,95900,95900,95900,95900,0
|
|
20240502,161700,8929345000,95900,95900,95900,95900,2618
|
|
20240502,161600,8929345000,95900,95900,95900,95900,0
|
|
20240502,161500,8929345000,95900,95900,95900,95900,0
|
|
20240502,161400,8929345000,95900,95900,95900,95900,0
|
|
20240502,161300,8929345000,95900,95900,95900,95900,0
|
|
20240502,161200,8929345000,95900,95900,95900,95900,0
|
|
20240502,161100,8929345000,95900,95900,95900,95900,0
|
|
20240502,161000,8929345000,95900,95900,95900,95900,0
|
|
20240502,160900,8929345000,95900,95900,95900,95900,0
|
|
20240502,160800,8929345000,95900,95900,95900,95900,0
|
|
20240502,160700,8929345000,95900,95900,95900,95900,0
|
|
20240502,160600,8929345000,95900,95900,95900,95900,0
|
|
20240502,160500,8929345000,95900,95900,95900,95900,0
|
|
20240502,160400,8929345000,95900,95900,95900,95900,0
|
|
20240502,160300,8929345000,95900,95900,95900,95900,0
|
|
20240502,160200,8929345000,95900,95900,95900,95900,0
|
|
20240502,160100,8929345000,95900,95900,95900,95900,0
|
|
20240502,160000,8929345000,95900,95900,95900,95900,0
|
|
20240502,155900,8929345000,95900,95900,95900,95900,0
|
|
20240502,155800,8929345000,95900,95900,95900,95900,0
|
|
20240502,155700,8929345000,95900,95900,95900,95900,0
|
|
20240502,155600,8929345000,95900,95900,95900,95900,0
|
|
20240502,155500,8929345000,95900,95900,95900,95900,0
|
|
20240502,155400,8929345000,95900,95900,95900,95900,0
|
|
20240502,155300,8929345000,95900,95900,95900,95900,0
|
|
20240502,155200,8929345000,95900,95900,95900,95900,0
|
|
20240502,155100,8929345000,95900,95900,95900,95900,0
|
|
20240502,155000,8929345000,95900,95900,95900,95900,0
|
|
20240502,154900,8929345000,95900,95900,95900,95900,0
|
|
20240502,154800,8929345000,95900,95900,95900,95900,0
|
|
20240502,154700,8929345000,95900,95900,95900,95900,2618
|
|
20240502,154600,8929345000,95900,95900,95900,95900,0
|
|
20240502,154500,8929345000,95900,95900,95900,95900,0
|
|
20240502,154400,8929345000,95900,95900,95900,95900,0
|
|
20240502,154300,8929345000,95900,95900,95900,95900,0
|
|
20240502,154200,8929345000,95900,95900,95900,95900,0
|
|
20240502,154100,8929345000,95900,95900,95900,95900,0
|
|
20240502,154000,8929345000,95900,95900,95900,95900,0
|
|
20240502,153900,8929345000,95900,95900,95900,95900,0
|
|
20240502,153800,8929345000,95900,95900,95900,95900,0
|
|
20240502,153700,8929345000,95900,95900,95900,95900,0
|
|
20240502,153600,8929345000,95900,95900,95900,95900,0
|
|
20240502,153500,8929345000,95900,95900,95900,95900,0
|
|
20240502,153400,8929345000,95900,95900,95900,95900,0
|
|
20240502,153300,8929345000,95900,95900,95900,95900,0
|
|
20240502,153200,8929345000,95900,95900,95900,95900,0
|
|
20240502,153100,8929345000,95900,95900,95900,95900,0
|
|
20240502,153000,8929345000,95900,95900,95900,95900,2618
|
|
20240502,152900,8678278800,95800,95800,95800,95800,0
|
|
20240502,152800,8678278800,95800,95800,95800,95800,0
|
|
20240502,152700,8678278800,95800,95800,95800,95800,0
|
|
20240502,152600,8678278800,95800,95800,95800,95800,0
|
|
20240502,152500,8678278800,95800,95800,95800,95800,0
|
|
20240502,152400,8678278800,95800,95800,95800,95800,0
|
|
20240502,152300,8678278800,95800,95800,95800,95800,0
|
|
20240502,152200,8678278800,95800,95800,95800,95800,0
|
|
20240502,152100,8678278800,95800,95800,95800,95800,0
|
|
20240502,152000,8678278800,95800,95800,95800,95800,0
|
|
20240502,151900,8678278800,95800,96000,96100,95800,235
|
|
20240502,151800,8655726300,96000,96100,96100,96000,175
|
|
20240502,151700,8638911300,96100,96100,96100,96000,158
|
|
20240502,151600,8623728600,96100,96100,96100,96100,101
|
|
20240502,151500,8614022500,96000,96000,96100,96000,83
|
|
20240502,151400,8606053300,96000,96000,96100,96000,25
|
|
20240502,151300,8603652200,96100,96000,96100,96000,23
|
|
20240502,151200,8601443100,96100,96000,96100,96000,63
|
|
20240502,151100,8595389100,96000,96100,96100,96000,121
|
|
20240502,151000,8583772100,96100,96000,96200,96000,349
|
|
20240502,150900,8550245300,96100,95900,96100,95900,95
|
|
20240502,150800,8541120100,95800,95800,95800,95700,1545
|
|
20240502,150700,8393119300,95700,95700,95700,95700,225
|
|
20240502,150600,8371586800,95800,95700,95800,95600,182
|
|
20240502,150500,8354169300,95700,95700,95800,95700,377
|
|
20240502,150400,8318088100,95600,95700,95700,95600,306
|
|
20240502,150300,8288804400,95700,95900,95900,95700,54
|
|
20240502,150200,8283632600,95800,96000,96000,95800,148
|
|
20240502,150100,8269439500,95900,95900,95900,95900,146
|
|
20240502,150000,8255438100,95800,95800,95800,95800,89
|
|
20240502,145900,8246911900,95800,95800,95900,95800,84
|
|
20240502,145800,8238863300,95900,95900,95900,95900,18
|
|
20240502,145700,8237137100,95900,95800,95900,95700,258
|
|
20240502,145600,8212437700,95700,95900,95900,95700,329
|
|
20240502,145500,8180940700,95900,96000,96000,95900,3
|
|
20240502,145400,8180652900,96000,96000,96100,95700,384
|
|
20240502,145300,8143849500,96000,96000,96000,96000,51
|
|
20240502,145200,8138953500,96000,96000,96100,95900,222
|
|
20240502,145100,8117645100,95900,95800,96000,95800,387
|
|
20240502,145000,8080532900,95800,95900,95900,95800,16
|
|
20240502,144900,8078999900,95900,95900,96000,95800,492
|
|
20240502,144800,8031844100,95900,95900,96000,95800,79
|
|
20240502,144700,8024268200,95800,95900,96000,95800,394
|
|
20240502,144600,7986467900,95900,96000,96000,95900,344
|
|
20240502,144500,7953446700,96000,96100,96100,96000,83
|
|
20240502,144400,7945473400,96100,96000,96100,96000,78
|
|
20240502,144300,7937980600,96100,96100,96200,96100,47
|
|
20240502,144200,7933463200,96200,96100,96200,96100,153
|
|
20240502,144100,7918751800,96100,96000,96100,96000,74
|
|
20240502,144000,7911640600,96000,96100,96100,96000,138
|
|
20240502,143900,7898383800,96000,96100,96100,96000,238
|
|
20240502,143800,7875534100,96100,96100,96100,96100,120
|
|
20240502,143700,7864002100,96100,96200,96200,96100,90
|
|
20240502,143600,7855344300,96200,96100,96200,96100,252
|
|
20240502,143500,7831126500,96200,96200,96200,96200,81
|
|
20240502,143400,7823334300,96200,96100,96200,96100,14
|
|
20240502,143300,7821988200,96100,96200,96200,96100,126
|
|
20240502,143200,7809874100,96300,96300,96300,96300,88
|
|
20240502,143100,7801399700,96400,96400,96400,96400,0
|
|
20240502,143000,7801399700,96400,96100,96400,96100,176
|
|
20240502,142900,7784465200,96100,96200,96200,96100,45
|
|
20240502,142800,7780136300,96200,96200,96200,96200,105
|
|
20240502,142700,7770035300,96200,96200,96200,96200,69
|
|
20240502,142600,7763397500,96300,96300,96300,96300,6
|
|
20240502,142500,7762819700,96100,96100,96100,96100,183
|
|
20240502,142400,7745233400,96000,96100,96100,96000,555
|
|
20240502,142300,7691933100,96100,96100,96200,96100,760
|
|
20240502,142200,7618889100,96200,96200,96300,96200,667
|
|
20240502,142100,7554723500,96200,96300,96300,96200,52
|
|
20240502,142000,7549720100,96300,96300,96300,96200,97
|
|
20240502,141900,7540379200,96300,96300,96300,96300,27
|
|
20240502,141800,7537779100,96300,96300,96300,96200,192
|
|
20240502,141700,7519291200,96300,96400,96400,96300,28
|
|
20240502,141600,7516594400,96400,96300,96400,96200,184
|
|
20240502,141500,7498871300,96300,96300,96400,96300,7
|
|
20240502,141400,7498197000,96400,96400,96400,96400,2
|
|
20240502,141300,7498004200,96400,96500,96500,96400,84
|
|
20240502,141200,7489898500,96400,96400,96400,96300,265
|
|
20240502,141100,7464352900,96400,96300,96400,96300,173
|
|
20240502,141000,7447684700,96300,96200,96300,96200,13
|
|
20240502,140900,7446433500,96300,96300,96300,96300,107
|
|
20240502,140800,7436129400,96400,96300,96400,96300,82
|
|
20240502,140700,7428224800,96300,96300,96300,96300,42
|
|
20240502,140600,7424180200,96300,96200,96300,96200,45
|
|
20240502,140500,7419847000,96200,96200,96200,96200,27
|
|
20240502,140400,7417249600,96200,96300,96300,96200,273
|
|
20240502,140300,7390978800,96300,96200,96300,96200,101
|
|
20240502,140200,7381262500,96200,96300,96300,96200,528
|
|
20240502,140100,7330424700,96300,96400,96500,96300,126
|
|
20240502,140000,7318276000,96400,96400,96400,96400,38
|
|
20240502,135900,7314612800,96400,96400,96400,96300,96
|
|
20240502,135800,7305358600,96400,96500,96500,96300,3152
|
|
20240502,135700,7001526200,96600,96500,96600,96500,29
|
|
20240502,135600,6998725200,96500,96500,96500,96400,207
|
|
20240502,135500,6978763500,96500,96500,96500,96400,126
|
|
20240502,135400,6966604700,96500,96400,96500,96400,100
|
|
20240502,135300,6956955900,96500,96500,96500,96500,36
|
|
20240502,135200,6953481900,96500,96500,96500,96500,84
|
|
20240502,135100,6945375900,96500,96400,96500,96400,522
|
|
20240502,135000,6895055000,96400,96500,96500,96400,110
|
|
20240502,134900,6884449000,96400,96400,96500,96400,406
|
|
20240502,134800,6845302600,96600,96500,96600,96400,568
|
|
20240502,134700,6790493100,96600,96700,96700,96500,186
|
|
20240502,134600,6772517100,96700,96900,96900,96600,109
|
|
20240502,134500,6761976900,96700,96700,96700,96700,169
|
|
20240502,134400,6745634600,96700,96700,96900,96600,453
|
|
20240502,134300,6701810400,96600,96600,96600,96600,10
|
|
20240502,134200,6700844400,96700,96700,96700,96700,130
|
|
20240502,134100,6688273400,96600,96700,96700,96600,144
|
|
20240502,134000,6674358600,96700,96700,96700,96700,84
|
|
20240502,133900,6666235800,96600,96600,96600,96600,21
|
|
20240502,133800,6664207200,96600,96600,96600,96600,23
|
|
20240502,133700,6661985400,96600,96600,96700,96600,123
|
|
20240502,133600,6650095500,96700,96700,96700,96700,335
|
|
20240502,133500,6617701000,96700,96800,96800,96700,123
|
|
20240502,133400,6605798900,96800,96800,96800,96800,248
|
|
20240502,133300,6581792500,96800,96800,96800,96800,122
|
|
20240502,133200,6569982900,96800,96800,96800,96700,266
|
|
20240502,133100,6544239900,96800,96800,96800,96800,105
|
|
20240502,133000,6534075900,96900,96900,96900,96800,83
|
|
20240502,132900,6526033300,96800,96900,96900,96800,17
|
|
20240502,132800,6524387000,96900,97000,97000,96900,115
|
|
20240502,132700,6513235500,96900,97000,97000,96900,52
|
|
20240502,132600,6508196200,97000,97000,97000,97000,5
|
|
20240502,132500,6507711200,96900,96900,96900,96900,52
|
|
20240502,132400,6502672400,96900,96700,96900,96700,493
|
|
20240502,132300,6454933600,96700,96800,96900,96700,257
|
|
20240502,132200,6430047100,96800,96800,96900,96800,113
|
|
20240502,132100,6419108500,96900,96800,96900,96800,10
|
|
20240502,132000,6418140400,96900,96900,96900,96800,179
|
|
20240502,131900,6400797400,96900,97000,97000,96900,1463
|
|
20240502,131800,6259031300,97000,96900,97000,96900,111
|
|
20240502,131700,6248266900,97000,97100,97100,97000,42
|
|
20240502,131600,6244188900,97100,97100,97100,97100,24
|
|
20240502,131500,6241858500,97100,97100,97200,96900,542
|
|
20240502,131400,6189229600,97100,97100,97100,97100,12
|
|
20240502,131300,6188064400,97000,97000,97100,96900,133
|
|
20240502,131200,6175155700,97200,97200,97200,97000,155
|
|
20240502,131100,6160101700,97200,97200,97200,97100,125
|
|
20240502,131000,6147951800,97200,97100,97200,97100,74
|
|
20240502,130900,6140766300,97000,97100,97100,97000,57
|
|
20240502,130800,6135233800,97100,97100,97100,97100,236
|
|
20240502,130700,6112318200,97000,97000,97000,97000,141
|
|
20240502,130600,6098641200,97100,97000,97100,97000,199
|
|
20240502,130500,6079323800,97000,97100,97100,97000,91
|
|
20240502,130400,6070487800,97000,97100,97200,97000,139
|
|
20240502,130300,6056994600,97100,97100,97100,97000,116
|
|
20240502,130200,6045732900,97000,97000,97000,97000,2
|
|
20240502,130100,6045538900,97000,97100,97100,97000,125
|
|
20240502,130000,6033404800,97100,97100,97100,97100,12
|
|
20240502,125900,6032239600,97100,97000,97100,97000,92
|
|
20240502,125800,6023313300,96900,97000,97000,96800,33
|
|
20240502,125700,6020114700,96800,97000,97000,96800,200
|
|
20240502,125600,6000735100,97000,97100,97100,97000,101
|
|
20240502,125500,5990929900,97000,97100,97100,97000,142
|
|
20240502,125400,5977155800,97100,97100,97100,97100,161
|
|
20240502,125300,5961522700,97100,97100,97100,97000,139
|
|
20240502,125200,5948026700,97000,96800,97100,96800,2028
|
|
20240502,125100,5751397700,96800,96700,96800,96700,119
|
|
20240502,125000,5739880300,96700,96700,96800,96700,74
|
|
20240502,124900,5732717500,96700,96700,96800,96700,101
|
|
20240502,124800,5722942700,96700,96800,96800,96700,9
|
|
20240502,124700,5722072300,96700,96900,96900,96700,239
|
|
20240502,124600,5698929200,96800,96800,96900,96800,109
|
|
20240502,124500,5688375700,96800,96800,96800,96800,9
|
|
20240502,124400,5687504500,96900,96900,96900,96900,109
|
|
20240502,124300,5676942400,96900,96800,96900,96800,22
|
|
20240502,124200,5674812600,96900,96900,96900,96900,80
|
|
20240502,124100,5667060600,96900,96800,96900,96800,5
|
|
20240502,124000,5666576400,96800,96900,96900,96800,28
|
|
20240502,123900,5663865200,96900,96800,96900,96800,83
|
|
20240502,123800,5655822700,96800,96900,96900,96800,110
|
|
20240502,123700,5645164200,96900,96900,96900,96900,82
|
|
20240502,123600,5637218400,96900,96900,96900,96900,23
|
|
20240502,123500,5634989700,96900,96900,96900,96900,80
|
|
20240502,123400,5627237700,96900,96900,96900,96900,135
|
|
20240502,123300,5614156200,96900,96800,96900,96800,211
|
|
20240502,123200,5593714800,96700,96800,96800,96700,86
|
|
20240502,123100,5585390500,96800,96700,96800,96700,162
|
|
20240502,123000,5569724500,96800,96800,96800,96800,102
|
|
20240502,122900,5559850900,96800,96800,96800,96800,5
|
|
20240502,122800,5559366900,96800,96900,96900,96800,623
|
|
20240502,122700,5499059200,96900,96800,96900,96800,89
|
|
20240502,122600,5490437300,96800,96800,96800,96800,210
|
|
20240502,122500,5470109300,96900,96900,96900,96900,206
|
|
20240502,122400,5450147900,96900,96900,96900,96900,12
|
|
20240502,122300,5448985100,96900,96900,97000,96900,84
|
|
20240502,122200,5440845400,96900,96800,96900,96800,36
|
|
20240502,122100,5437358600,96800,96900,96900,96800,59
|
|
20240502,122000,5431643600,96900,96800,96900,96800,89
|
|
20240502,121900,5423019900,96900,97000,97000,96900,244
|
|
20240502,121800,5399373900,97000,96900,97000,96900,141
|
|
20240502,121700,5385697600,96900,96800,96900,96800,356
|
|
20240502,121600,5351202200,96800,96900,96900,96800,7
|
|
20240502,121500,5350524200,96800,96800,96900,96800,311
|
|
20240502,121400,5320411300,96700,96700,96700,96700,108
|
|
20240502,121300,5309967700,96700,96700,96700,96700,0
|
|
20240502,121200,5309967700,96700,96600,96700,96600,3
|
|
20240502,121100,5309677700,96600,96600,96600,96600,6
|
|
20240502,121000,5309098100,96600,96700,96700,96600,523
|
|
20240502,120900,5258563800,96700,96800,96800,96700,115
|
|
20240502,120800,5247435100,96700,96800,96800,96700,34
|
|
20240502,120700,5244147200,96800,96800,96800,96800,8
|
|
20240502,120600,5243372800,96800,96800,96800,96700,42
|
|
20240502,120500,5239307700,96800,96800,96800,96800,2
|
|
20240502,120400,5239114100,96800,96700,96800,96700,2
|
|
20240502,120300,5238920600,96700,96700,96700,96700,176
|
|
20240502,120200,5221901400,96600,96600,96700,96600,45
|
|
20240502,120100,5217554200,96600,96700,96700,96600,56
|
|
20240502,120000,5212140100,96700,96800,96800,96700,46
|
|
20240502,115900,5207691800,96700,96800,96800,96700,264
|
|
20240502,115800,5182151000,96800,96800,96800,96700,40
|
|
20240502,115700,5178280000,96700,96700,96700,96700,41
|
|
20240502,115600,5174315300,96700,96600,96700,96600,112
|
|
20240502,115500,5163494900,96600,96600,96600,96600,21
|
|
20240502,115400,5161466300,96600,96600,96600,96600,15
|
|
20240502,115300,5160017300,96600,96500,96600,96500,996
|
|
20240502,115200,5063815800,96500,96600,96600,96500,17
|
|
20240502,115100,5062174900,96500,96600,96600,96500,147
|
|
20240502,115000,5047977700,96600,96700,96700,96600,544
|
|
20240502,114900,4995374200,96600,96600,96600,96600,0
|
|
20240502,114800,4995374200,96600,96600,96600,96600,10
|
|
20240502,114700,4994408200,96600,96600,96700,96600,16
|
|
20240502,114600,4992862300,96700,96700,96700,96700,26
|
|
20240502,114500,4990348100,96700,96700,96700,96700,111
|
|
20240502,114400,4979614400,96700,96600,96700,96600,119
|
|
20240502,114300,4968117900,96600,96500,96600,96500,101
|
|
20240502,114200,4958361400,96600,96500,96600,96500,274
|
|
20240502,114100,4931919700,96500,96500,96500,96400,212
|
|
20240502,114000,4911471700,96400,96400,96400,96400,28
|
|
20240502,113900,4908772500,96400,96400,96500,96400,134
|
|
20240502,113800,4895853900,96500,96400,96500,96400,41
|
|
20240502,113700,4891901400,96400,96400,96400,96400,18
|
|
20240502,113600,4890166200,96400,96400,96400,96400,0
|
|
20240502,113500,4890166200,96400,96500,96500,96400,102
|
|
20240502,113400,4880323400,96500,96500,96500,96400,215
|
|
20240502,113300,4859576400,96500,96500,96500,96500,6
|
|
20240502,113200,4858997400,96600,96600,96600,96600,199
|
|
20240502,113100,4839774000,96600,96600,96600,96500,76
|
|
20240502,113000,4832432700,96600,96500,96600,96500,47
|
|
20240502,112900,4827897100,96500,96400,96500,96400,23
|
|
20240502,112800,4825677900,96400,96600,96600,96400,1397
|
|
20240502,112700,4690971000,96600,96600,96600,96600,133
|
|
20240502,112600,4678123200,96600,96600,96700,96600,13
|
|
20240502,112500,4676867300,96600,96600,96600,96600,216
|
|
20240502,112400,4656001700,96600,96600,96600,96600,1
|
|
20240502,112300,4655905100,96600,96700,96700,96600,110
|
|
20240502,112200,4645271100,96700,96800,96800,96700,11
|
|
20240502,112100,4644207300,96800,96800,96800,96800,2
|
|
20240502,112000,4644013700,96800,96900,96900,96800,81
|
|
20240502,111900,4636172800,96800,96700,96900,96600,1202
|
|
20240502,111800,4519812800,96700,96600,96700,96600,257
|
|
20240502,111700,4494985600,96600,96600,96600,96600,60
|
|
20240502,111600,4489189600,96600,96600,96600,96400,1485
|
|
20240502,111500,4345895800,96600,96600,96700,96600,27
|
|
20240502,111400,4343287100,96600,96600,96600,96600,54
|
|
20240502,111300,4338070700,96600,96600,96600,96600,241
|
|
20240502,111200,4314790100,96600,96600,96600,96600,20
|
|
20240502,111100,4312858100,96600,96600,96600,96600,65
|
|
20240502,111000,4306579100,96600,96600,96700,96600,181
|
|
20240502,110900,4289092500,96600,96600,96600,96600,20
|
|
20240502,110800,4287160500,96600,96700,96700,96600,18
|
|
20240502,110700,4285421100,96700,96600,96700,96600,16
|
|
20240502,110600,4283874000,96700,96700,96700,96700,0
|
|
20240502,110500,4283874000,96700,96700,96700,96700,22
|
|
20240502,110400,4281746600,96600,96600,96600,96500,202
|
|
20240502,110300,4262234000,96600,96600,96700,96600,222
|
|
20240502,110200,4240780700,96600,96600,96600,96600,131
|
|
20240502,110100,4228126100,96700,96700,96800,96700,170
|
|
20240502,110000,4211686300,96700,96600,96700,96600,14
|
|
20240502,105900,4210332800,96700,96700,96700,96700,15
|
|
20240502,105800,4208882300,96500,96600,96600,96500,506
|
|
20240502,105700,4160045200,96700,96700,96800,96700,89
|
|
20240502,105600,4151438500,96800,96700,96800,96700,129
|
|
20240502,105500,4138952800,96500,96600,96700,96500,239
|
|
20240502,105400,4115867200,96700,96700,96700,96700,113
|
|
20240502,105300,4104940100,96700,96800,96800,96700,9
|
|
20240502,105200,4104069400,96700,96800,96800,96700,316
|
|
20240502,105100,4073505100,96800,96800,96900,96700,114
|
|
20240502,105000,4062468300,96900,96900,96900,96800,118
|
|
20240502,104900,4051045600,96900,96900,96900,96900,544
|
|
20240502,104800,3998332000,96900,96900,96900,96800,194
|
|
20240502,104700,3979535400,96900,96900,96900,96800,87
|
|
20240502,104600,3971105400,96900,96900,97000,96900,402
|
|
20240502,104500,3932141600,96900,96900,96900,96900,184
|
|
20240502,104400,3914312000,97000,96800,97000,96800,680
|
|
20240502,104300,3848437800,96800,96900,96900,96800,90
|
|
20240502,104200,3839717800,96900,96800,96900,96800,329
|
|
20240502,104100,3807863600,96700,96700,96800,96700,153
|
|
20240502,104000,3793064600,96700,96700,96800,96700,53
|
|
20240502,103900,3787936300,96700,96800,96800,96700,30
|
|
20240502,103800,3785032900,96900,96800,96900,96800,294
|
|
20240502,103700,3756562500,96700,96700,96800,96700,722
|
|
20240502,103600,3686717800,96700,96700,96700,96600,134
|
|
20240502,103500,3673762800,96600,96600,96600,96600,764
|
|
20240502,103400,3599960400,96600,96600,96600,96600,101
|
|
20240502,103300,3590203800,96500,96700,96700,96500,424
|
|
20240502,103200,3549243400,96700,96600,96700,96600,1182
|
|
20240502,103100,3435050000,96500,96600,96600,96500,75
|
|
20240502,103000,3427812000,96600,96500,96600,96500,139
|
|
20240502,102900,3414398400,96600,96600,96600,96600,107
|
|
20240502,102800,3404062200,96600,96500,96600,96500,183
|
|
20240502,102700,3386402600,96500,96400,96500,96400,118
|
|
20240502,102600,3375018200,96400,96500,96500,96400,64
|
|
20240502,102500,3368848400,96500,96400,96500,96400,105
|
|
20240502,102400,3358716100,96500,96500,96600,96500,478
|
|
20240502,102300,3312559500,96500,96500,96500,96400,229
|
|
20240502,102200,3290461100,96500,96500,96500,96400,11
|
|
20240502,102100,3289400000,96300,96500,96500,96300,407
|
|
20240502,102000,3250167400,96500,96500,96500,96500,82
|
|
20240502,101900,3242254400,96500,96500,96500,96500,104
|
|
20240502,101800,3232218400,96500,96500,96500,96500,442
|
|
20240502,101700,3189565400,96500,96500,96600,96500,307
|
|
20240502,101600,3159939600,96500,96500,96600,96500,374
|
|
20240502,101500,3123847600,96400,96500,96500,96400,212
|
|
20240502,101400,3103391500,96400,96500,96500,96400,108
|
|
20240502,101300,3092969600,96400,96400,96400,96400,8
|
|
20240502,101200,3092198400,96400,96400,96400,96400,28
|
|
20240502,101100,3089499200,96400,96400,96500,96400,65
|
|
20240502,101000,3083232100,96500,96400,96500,96400,14
|
|
20240502,100900,3081882400,96500,96500,96500,96400,750
|
|
20240502,100800,3009507700,96400,96300,96400,96200,282
|
|
20240502,100700,2982328500,96200,96100,96300,96100,104
|
|
20240502,100600,2972324700,96100,96100,96200,96100,7
|
|
20240502,100500,2971651800,96200,96300,96300,96200,562
|
|
20240502,100400,2917576100,96300,96500,96500,96300,133
|
|
20240502,100300,2904756700,96500,96400,96500,96300,339
|
|
20240502,100200,2872083800,96500,96400,96500,96400,56
|
|
20240502,100100,2866684600,96400,96300,96400,96300,142
|
|
20240502,100000,2852996400,96300,96300,96400,96300,145
|
|
20240502,095900,2839019800,96300,96400,96400,96300,112
|
|
20240502,095800,2828226400,96300,96300,96300,96300,125
|
|
20240502,095700,2816188900,96300,96300,96300,96300,17
|
|
20240502,095600,2814551800,96300,96300,96300,96300,148
|
|
20240502,095500,2800299400,96300,96400,96500,96300,114
|
|
20240502,095400,2789305800,96300,96300,96400,96200,319
|
|
20240502,095300,2758579200,96200,96300,96300,96200,505
|
|
20240502,095200,2709997500,96300,96300,96300,96200,47
|
|
20240502,095100,2705471500,96300,96400,96500,96300,754
|
|
20240502,095000,2632821400,96400,96300,96400,96300,114
|
|
20240502,094900,2621833400,96400,96200,96400,96200,496
|
|
20240502,094800,2574069200,96200,96200,96300,96200,216
|
|
20240502,094700,2553279500,96300,96300,96300,96200,12
|
|
20240502,094600,2552124400,96200,96200,96300,96200,73
|
|
20240502,094500,2545095800,96200,96200,96200,96200,198
|
|
20240502,094400,2526048200,96200,95900,96200,95900,92
|
|
20240502,094300,2517206700,95900,96100,96100,95900,107
|
|
20240502,094200,2506931900,96100,96000,96100,96000,180
|
|
20240502,094100,2489647400,96000,96000,96000,96000,59
|
|
20240502,094000,2483983400,96000,96000,96000,96000,45
|
|
20240502,093900,2479663400,96000,96000,96000,96000,43
|
|
20240502,093800,2475535400,96000,95900,96000,95600,145
|
|
20240502,093700,2461630800,95800,95700,95900,95700,303
|
|
20240502,093600,2432588300,95800,95600,95800,95600,91
|
|
20240502,093500,2423876300,95600,95600,95600,95500,122
|
|
20240502,093400,2412223100,95600,95700,95700,95500,190
|
|
20240502,093300,2394065800,95600,95700,95700,95500,27
|
|
20240502,093200,2391485200,95600,95500,96100,95500,114
|
|
20240502,093100,2380560000,95500,96100,96100,95500,680
|
|
20240502,093000,2315349400,96100,96000,96100,96000,127
|
|
20240502,092900,2303155300,96000,95900,96000,95800,105
|
|
20240502,092800,2293081500,95900,95900,95900,95800,61
|
|
20240502,092700,2287231700,95900,95400,95900,95400,441
|
|
20240502,092600,2245044900,95200,95300,95500,95100,1546
|
|
20240502,092500,2097887900,95300,95200,95400,95200,448
|
|
20240502,092400,2055159700,95300,95400,95400,95200,1037
|
|
20240502,092300,1956408600,95400,95400,95500,95400,311
|
|
20240502,092200,1926737400,95400,95700,95700,95400,971
|
|
20240502,092100,1833973100,95700,95700,95800,95600,55
|
|
20240502,092000,1828708800,95700,95600,95700,95600,68
|
|
20240502,091900,1822207300,95500,95700,95700,95500,418
|
|
20240502,091800,1782254600,95700,95700,95800,95700,428
|
|
20240502,091700,1741261900,95700,95700,95800,95700,382
|
|
20240502,091600,1704689800,95700,95600,95800,95600,123
|
|
20240502,091500,1692914600,95800,95800,95800,95600,133
|
|
20240502,091400,1680191900,95700,95800,95800,95700,199
|
|
20240502,091300,1661143700,95800,96200,96200,95800,352
|
|
20240502,091200,1627351900,96200,96200,96300,95900,867
|
|
20240502,091100,1544091700,96200,96300,96400,96100,397
|
|
20240502,091000,1505880700,96300,96100,96300,96000,727
|
|
20240502,090900,1435985800,96000,95500,96100,95500,1147
|
|
20240502,090800,1326111800,95600,95700,95700,95500,679
|
|
20240502,090700,1261220400,95600,95900,95900,95600,925
|
|
20240502,090600,1172577700,95900,95600,95900,95500,239
|
|
20240502,090500,1149701000,95500,95000,95600,95000,2707
|
|
20240502,090400,891726400,95100,95300,95300,95000,2660
|
|
20240502,090300,638743900,95300,95800,95800,95300,688
|
|
20240502,090200,572996900,95800,95500,95900,95300,462
|
|
20240502,090100,528769200,95600,95300,96000,95300,739
|
|
20240502,090000,458281600,95300,96100,96100,95000,4748
|