650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194700,7618692300,95600,95600,95600,95600,3090
|
|
20240503,194600,7618692300,95600,95600,95600,95600,0
|
|
20240503,194500,7618692300,95600,95600,95600,95600,0
|
|
20240503,194400,7618692300,95600,95600,95600,95600,0
|
|
20240503,194300,7618692300,95600,95600,95600,95600,0
|
|
20240503,194200,7618692300,95600,95600,95600,95600,0
|
|
20240503,194100,7618692300,95600,95600,95600,95600,0
|
|
20240503,194000,7618692300,95600,95600,95600,95600,0
|
|
20240503,193900,7618692300,95600,95600,95600,95600,0
|
|
20240503,193800,7618692300,95600,95600,95600,95600,0
|
|
20240503,193700,7618692300,95600,95600,95600,95600,0
|
|
20240503,193600,7618692300,95600,95600,95600,95600,0
|
|
20240503,193500,7618692300,95600,95600,95600,95600,0
|
|
20240503,193400,7618692300,95600,95600,95600,95600,0
|
|
20240503,193300,7618692300,95600,95600,95600,95600,0
|
|
20240503,193200,7618692300,95600,95600,95600,95600,0
|
|
20240503,193100,7618692300,95600,95600,95600,95600,0
|
|
20240503,193000,7618692300,95600,95600,95600,95600,0
|
|
20240503,192900,7618692300,95600,95600,95600,95600,0
|
|
20240503,192800,7618692300,95600,95600,95600,95600,0
|
|
20240503,192700,7618692300,95600,95600,95600,95600,0
|
|
20240503,192600,7618692300,95600,95600,95600,95600,0
|
|
20240503,192500,7618692300,95600,95600,95600,95600,0
|
|
20240503,192400,7618692300,95600,95600,95600,95600,0
|
|
20240503,192300,7618692300,95600,95600,95600,95600,0
|
|
20240503,192200,7618692300,95600,95600,95600,95600,0
|
|
20240503,192100,7618692300,95600,95600,95600,95600,0
|
|
20240503,192000,7618692300,95600,95600,95600,95600,0
|
|
20240503,191900,7618692300,95600,95600,95600,95600,0
|
|
20240503,191800,7618692300,95600,95600,95600,95600,0
|
|
20240503,191700,7618692300,95600,95600,95600,95600,3090
|
|
20240503,191600,7618692300,95600,95600,95600,95600,0
|
|
20240503,191500,7618692300,95600,95600,95600,95600,0
|
|
20240503,191400,7618692300,95600,95600,95600,95600,0
|
|
20240503,191300,7618692300,95600,95600,95600,95600,0
|
|
20240503,191200,7618692300,95600,95600,95600,95600,0
|
|
20240503,191100,7618692300,95600,95600,95600,95600,0
|
|
20240503,191000,7618692300,95600,95600,95600,95600,0
|
|
20240503,190900,7618692300,95600,95600,95600,95600,0
|
|
20240503,190800,7618692300,95600,95600,95600,95600,0
|
|
20240503,190700,7618692300,95600,95600,95600,95600,0
|
|
20240503,190600,7618692300,95600,95600,95600,95600,0
|
|
20240503,190500,7618692300,95600,95600,95600,95600,0
|
|
20240503,190400,7618692300,95600,95600,95600,95600,0
|
|
20240503,190300,7618692300,95600,95600,95600,95600,0
|
|
20240503,190200,7618692300,95600,95600,95600,95600,0
|
|
20240503,190100,7618692300,95600,95600,95600,95600,0
|
|
20240503,190000,7618692300,95600,95600,95600,95600,0
|
|
20240503,185900,7618692300,95600,95600,95600,95600,0
|
|
20240503,185800,7618692300,95600,95600,95600,95600,0
|
|
20240503,185700,7618692300,95600,95600,95600,95600,0
|
|
20240503,185600,7618692300,95600,95600,95600,95600,0
|
|
20240503,185500,7618692300,95600,95600,95600,95600,0
|
|
20240503,185400,7618692300,95600,95600,95600,95600,0
|
|
20240503,185300,7618692300,95600,95600,95600,95600,0
|
|
20240503,185200,7618692300,95600,95600,95600,95600,0
|
|
20240503,185100,7618692300,95600,95600,95600,95600,0
|
|
20240503,185000,7618692300,95600,95600,95600,95600,0
|
|
20240503,184900,7618692300,95600,95600,95600,95600,0
|
|
20240503,184800,7618692300,95600,95600,95600,95600,0
|
|
20240503,184700,7618692300,95600,95600,95600,95600,3090
|
|
20240503,184600,7618692300,95600,95600,95600,95600,0
|
|
20240503,184500,7618692300,95600,95600,95600,95600,0
|
|
20240503,184400,7618692300,95600,95600,95600,95600,0
|
|
20240503,184300,7618692300,95600,95600,95600,95600,0
|
|
20240503,184200,7618692300,95600,95600,95600,95600,0
|
|
20240503,184100,7618692300,95600,95600,95600,95600,0
|
|
20240503,184000,7618692300,95600,95600,95600,95600,0
|
|
20240503,183900,7618692300,95600,95600,95600,95600,0
|
|
20240503,183800,7618692300,95600,95600,95600,95600,0
|
|
20240503,183700,7618692300,95600,95600,95600,95600,0
|
|
20240503,183600,7618692300,95600,95600,95600,95600,0
|
|
20240503,183500,7618692300,95600,95600,95600,95600,0
|
|
20240503,183400,7618692300,95600,95600,95600,95600,0
|
|
20240503,183300,7618692300,95600,95600,95600,95600,0
|
|
20240503,183200,7618692300,95600,95600,95600,95600,0
|
|
20240503,183100,7618692300,95600,95600,95600,95600,0
|
|
20240503,183000,7618692300,95600,95600,95600,95600,0
|
|
20240503,182900,7618692300,95600,95600,95600,95600,0
|
|
20240503,182800,7618692300,95600,95600,95600,95600,0
|
|
20240503,182700,7618692300,95600,95600,95600,95600,0
|
|
20240503,182600,7618692300,95600,95600,95600,95600,0
|
|
20240503,182500,7618692300,95600,95600,95600,95600,0
|
|
20240503,182400,7618692300,95600,95600,95600,95600,0
|
|
20240503,182300,7618692300,95600,95600,95600,95600,0
|
|
20240503,182200,7618692300,95600,95600,95600,95600,0
|
|
20240503,182100,7618692300,95600,95600,95600,95600,0
|
|
20240503,182000,7618692300,95600,95600,95600,95600,0
|
|
20240503,181900,7618692300,95600,95600,95600,95600,0
|
|
20240503,181800,7618692300,95600,95600,95600,95600,0
|
|
20240503,181700,7618692300,95600,95600,95600,95600,3090
|
|
20240503,181600,7618692300,95600,95600,95600,95600,0
|
|
20240503,181500,7618692300,95600,95600,95600,95600,0
|
|
20240503,181400,7618692300,95600,95600,95600,95600,0
|
|
20240503,181300,7618692300,95600,95600,95600,95600,0
|
|
20240503,181200,7618692300,95600,95600,95600,95600,0
|
|
20240503,181100,7618692300,95600,95600,95600,95600,0
|
|
20240503,181000,7618692300,95600,95600,95600,95600,0
|
|
20240503,180900,7618692300,95600,95600,95600,95600,0
|
|
20240503,180800,7618692300,95600,95600,95600,95600,0
|
|
20240503,180700,7618692300,95600,95600,95600,95600,0
|
|
20240503,180600,7618692300,95600,95600,95600,95600,0
|
|
20240503,180500,7618692300,95600,95600,95600,95600,0
|
|
20240503,180400,7618692300,95600,95600,95600,95600,0
|
|
20240503,180300,7618692300,95600,95600,95600,95600,0
|
|
20240503,180200,7618692300,95600,95600,95600,95600,0
|
|
20240503,180100,7618692300,95600,95600,95600,95600,0
|
|
20240503,180000,7618692300,95600,95600,95600,95600,0
|
|
20240503,175900,7618692300,95600,95600,95600,95600,0
|
|
20240503,175800,7618692300,95600,95600,95600,95600,0
|
|
20240503,175700,7618692300,95600,95600,95600,95600,0
|
|
20240503,175600,7618692300,95600,95600,95600,95600,0
|
|
20240503,175500,7618692300,95600,95600,95600,95600,0
|
|
20240503,175400,7618692300,95600,95600,95600,95600,0
|
|
20240503,175300,7618692300,95600,95600,95600,95600,0
|
|
20240503,175200,7618692300,95600,95600,95600,95600,0
|
|
20240503,175100,7618692300,95600,95600,95600,95600,0
|
|
20240503,175000,7618692300,95600,95600,95600,95600,0
|
|
20240503,174900,7618692300,95600,95600,95600,95600,0
|
|
20240503,174800,7618692300,95600,95600,95600,95600,0
|
|
20240503,174700,7618692300,95600,95600,95600,95600,3090
|
|
20240503,174600,7618692300,95600,95600,95600,95600,0
|
|
20240503,174500,7618692300,95600,95600,95600,95600,0
|
|
20240503,174400,7618692300,95600,95600,95600,95600,0
|
|
20240503,174300,7618692300,95600,95600,95600,95600,0
|
|
20240503,174200,7618692300,95600,95600,95600,95600,0
|
|
20240503,174100,7618692300,95600,95600,95600,95600,0
|
|
20240503,174000,7618692300,95600,95600,95600,95600,0
|
|
20240503,173900,7618692300,95600,95600,95600,95600,0
|
|
20240503,173800,7618692300,95600,95600,95600,95600,0
|
|
20240503,173700,7618692300,95600,95600,95600,95600,0
|
|
20240503,173600,7618692300,95600,95600,95600,95600,0
|
|
20240503,173500,7618692300,95600,95600,95600,95600,0
|
|
20240503,173400,7618692300,95600,95600,95600,95600,0
|
|
20240503,173300,7618692300,95600,95600,95600,95600,0
|
|
20240503,173200,7618692300,95600,95600,95600,95600,0
|
|
20240503,173100,7618692300,95600,95600,95600,95600,0
|
|
20240503,173000,7618692300,95600,95600,95600,95600,0
|
|
20240503,172900,7618692300,95600,95600,95600,95600,0
|
|
20240503,172800,7618692300,95600,95600,95600,95600,0
|
|
20240503,172700,7618692300,95600,95600,95600,95600,0
|
|
20240503,172600,7618692300,95600,95600,95600,95600,0
|
|
20240503,172500,7618692300,95600,95600,95600,95600,0
|
|
20240503,172400,7618692300,95600,95600,95600,95600,0
|
|
20240503,172300,7618692300,95600,95600,95600,95600,0
|
|
20240503,172200,7618692300,95600,95600,95600,95600,0
|
|
20240503,172100,7618692300,95600,95600,95600,95600,0
|
|
20240503,172000,7618692300,95600,95600,95600,95600,0
|
|
20240503,171900,7618692300,95600,95600,95600,95600,0
|
|
20240503,171800,7618692300,95600,95600,95600,95600,0
|
|
20240503,171700,7618692300,95600,95600,95600,95600,3090
|
|
20240503,171600,7618692300,95600,95600,95600,95600,0
|
|
20240503,171500,7618692300,95600,95600,95600,95600,0
|
|
20240503,171400,7618692300,95600,95600,95600,95600,0
|
|
20240503,171300,7618692300,95600,95600,95600,95600,0
|
|
20240503,171200,7618692300,95600,95600,95600,95600,0
|
|
20240503,171100,7618692300,95600,95600,95600,95600,0
|
|
20240503,171000,7618692300,95600,95600,95600,95600,0
|
|
20240503,170900,7618692300,95600,95600,95600,95600,0
|
|
20240503,170800,7618692300,95600,95600,95600,95600,0
|
|
20240503,170700,7618692300,95600,95600,95600,95600,0
|
|
20240503,170600,7618692300,95600,95600,95600,95600,0
|
|
20240503,170500,7618692300,95600,95600,95600,95600,0
|
|
20240503,170400,7618692300,95600,95600,95600,95600,0
|
|
20240503,170300,7618692300,95600,95600,95600,95600,0
|
|
20240503,170200,7618692300,95600,95600,95600,95600,0
|
|
20240503,170100,7618692300,95600,95600,95600,95600,0
|
|
20240503,170000,7618692300,95600,95600,95600,95600,0
|
|
20240503,165900,7618692300,95600,95600,95600,95600,0
|
|
20240503,165800,7618692300,95600,95600,95600,95600,0
|
|
20240503,165700,7618692300,95600,95600,95600,95600,0
|
|
20240503,165600,7618692300,95600,95600,95600,95600,0
|
|
20240503,165500,7618692300,95600,95600,95600,95600,0
|
|
20240503,165400,7618692300,95600,95600,95600,95600,0
|
|
20240503,165300,7618692300,95600,95600,95600,95600,0
|
|
20240503,165200,7618692300,95600,95600,95600,95600,0
|
|
20240503,165100,7618692300,95600,95600,95600,95600,0
|
|
20240503,165000,7618692300,95600,95600,95600,95600,0
|
|
20240503,164900,7618692300,95600,95600,95600,95600,0
|
|
20240503,164800,7618692300,95600,95600,95600,95600,0
|
|
20240503,164700,7618692300,95600,95600,95600,95600,3090
|
|
20240503,164600,7618692300,95600,95600,95600,95600,0
|
|
20240503,164500,7618692300,95600,95600,95600,95600,0
|
|
20240503,164400,7618692300,95600,95600,95600,95600,0
|
|
20240503,164300,7618692300,95600,95600,95600,95600,0
|
|
20240503,164200,7618692300,95600,95600,95600,95600,0
|
|
20240503,164100,7618692300,95600,95600,95600,95600,0
|
|
20240503,164000,7618692300,95600,95600,95600,95600,0
|
|
20240503,163900,7618692300,95600,95600,95600,95600,0
|
|
20240503,163800,7618692300,95600,95600,95600,95600,0
|
|
20240503,163700,7618692300,95600,95600,95600,95600,0
|
|
20240503,163600,7618692300,95600,95600,95600,95600,0
|
|
20240503,163500,7618692300,95600,95600,95600,95600,0
|
|
20240503,163400,7618692300,95600,95600,95600,95600,0
|
|
20240503,163300,7618692300,95600,95600,95600,95600,0
|
|
20240503,163200,7618692300,95600,95600,95600,95600,0
|
|
20240503,163100,7618692300,95600,95600,95600,95600,0
|
|
20240503,163000,7618692300,95600,95600,95600,95600,0
|
|
20240503,162900,7618692300,95600,95600,95600,95600,0
|
|
20240503,162800,7618692300,95600,95600,95600,95600,0
|
|
20240503,162700,7618692300,95600,95600,95600,95600,0
|
|
20240503,162600,7618692300,95600,95600,95600,95600,0
|
|
20240503,162500,7618692300,95600,95600,95600,95600,0
|
|
20240503,162400,7618692300,95600,95600,95600,95600,0
|
|
20240503,162300,7618692300,95600,95600,95600,95600,0
|
|
20240503,162200,7618692300,95600,95600,95600,95600,0
|
|
20240503,162100,7618692300,95600,95600,95600,95600,0
|
|
20240503,162000,7618692300,95600,95600,95600,95600,0
|
|
20240503,161900,7618692300,95600,95600,95600,95600,0
|
|
20240503,161800,7618692300,95600,95600,95600,95600,0
|
|
20240503,161700,7618692300,95600,95600,95600,95600,3090
|
|
20240503,161600,7618692300,95600,95600,95600,95600,0
|
|
20240503,161500,7618692300,95600,95600,95600,95600,0
|
|
20240503,161400,7618692300,95600,95600,95600,95600,0
|
|
20240503,161300,7618692300,95600,95600,95600,95600,0
|
|
20240503,161200,7618692300,95600,95600,95600,95600,0
|
|
20240503,161100,7618692300,95600,95600,95600,95600,0
|
|
20240503,161000,7618692300,95600,95600,95600,95600,0
|
|
20240503,160900,7618692300,95600,95600,95600,95600,0
|
|
20240503,160800,7618692300,95600,95600,95600,95600,0
|
|
20240503,160700,7618692300,95600,95600,95600,95600,0
|
|
20240503,160600,7618692300,95600,95600,95600,95600,0
|
|
20240503,160500,7618692300,95600,95600,95600,95600,0
|
|
20240503,160400,7618692300,95600,95600,95600,95600,0
|
|
20240503,160300,7618692300,95600,95600,95600,95600,0
|
|
20240503,160200,7618692300,95600,95600,95600,95600,0
|
|
20240503,160100,7618692300,95600,95600,95600,95600,0
|
|
20240503,160000,7618692300,95600,95600,95600,95600,0
|
|
20240503,155900,7618692300,95600,95600,95600,95600,0
|
|
20240503,155800,7618692300,95600,95600,95600,95600,0
|
|
20240503,155700,7618692300,95600,95600,95600,95600,0
|
|
20240503,155600,7618692300,95600,95600,95600,95600,0
|
|
20240503,155500,7618692300,95600,95600,95600,95600,0
|
|
20240503,155400,7618692300,95600,95600,95600,95600,0
|
|
20240503,155300,7618692300,95600,95600,95600,95600,0
|
|
20240503,155200,7618692300,95600,95600,95600,95600,0
|
|
20240503,155100,7618692300,95600,95600,95600,95600,0
|
|
20240503,155000,7618692300,95600,95600,95600,95600,0
|
|
20240503,154900,7618692300,95600,95600,95600,95600,0
|
|
20240503,154800,7618692300,95600,95600,95600,95600,0
|
|
20240503,154700,7618692300,95600,95600,95600,95600,3090
|
|
20240503,154600,7618692300,95600,95600,95600,95600,0
|
|
20240503,154500,7618692300,95600,95600,95600,95600,0
|
|
20240503,154400,7618692300,95600,95600,95600,95600,0
|
|
20240503,154300,7618692300,95600,95600,95600,95600,0
|
|
20240503,154200,7618692300,95600,95600,95600,95600,0
|
|
20240503,154100,7618692300,95600,95600,95600,95600,0
|
|
20240503,154000,7618692300,95600,95600,95600,95600,0
|
|
20240503,153900,7618692300,95600,95600,95600,95600,0
|
|
20240503,153800,7618692300,95600,95600,95600,95600,0
|
|
20240503,153700,7618692300,95600,95600,95600,95600,0
|
|
20240503,153600,7618692300,95600,95600,95600,95600,0
|
|
20240503,153500,7618692300,95600,95600,95600,95600,0
|
|
20240503,153400,7618692300,95600,95600,95600,95600,0
|
|
20240503,153300,7618692300,95600,95600,95600,95600,0
|
|
20240503,153200,7618692300,95600,95600,95600,95600,0
|
|
20240503,153100,7618692300,95600,95600,95600,95600,0
|
|
20240503,153000,7618692300,95600,95600,95600,95600,3090
|
|
20240503,152900,7323288300,95600,95600,95600,95600,0
|
|
20240503,152800,7323288300,95600,95600,95600,95600,0
|
|
20240503,152700,7323288300,95600,95600,95600,95600,0
|
|
20240503,152600,7323288300,95600,95600,95600,95600,0
|
|
20240503,152500,7323288300,95600,95600,95600,95600,0
|
|
20240503,152400,7323288300,95600,95600,95600,95600,0
|
|
20240503,152300,7323288300,95600,95600,95600,95600,0
|
|
20240503,152200,7323288300,95600,95600,95600,95600,0
|
|
20240503,152100,7323288300,95600,95600,95600,95600,0
|
|
20240503,152000,7323288300,95600,95600,95600,95600,0
|
|
20240503,151900,7323288300,95600,95700,95700,95600,206
|
|
20240503,151800,7303588200,95700,95800,95800,95700,386
|
|
20240503,151700,7266634400,95800,96000,96000,95800,150
|
|
20240503,151600,7252257000,95900,95800,95900,95800,180
|
|
20240503,151500,7234998600,95800,95800,95800,95700,356
|
|
20240503,151400,7200926700,95800,95600,95800,95600,15
|
|
20240503,151300,7199491100,95600,95900,95900,95600,332
|
|
20240503,151200,7167699000,95900,95700,95900,95700,196
|
|
20240503,151100,7148933800,95700,95700,95700,95600,149
|
|
20240503,151000,7134675500,95600,95600,95600,95500,909
|
|
20240503,150900,7047797200,95700,95700,95700,95600,195
|
|
20240503,150800,7029140500,95700,95700,95700,95600,258
|
|
20240503,150700,7004450400,95700,95700,95700,95600,155
|
|
20240503,150600,6989617400,95700,95700,95700,95600,56
|
|
20240503,150500,6984261600,95700,95700,95700,95700,8
|
|
20240503,150400,6983496000,95700,95800,95800,95600,36
|
|
20240503,150300,6980050200,95700,95700,95900,95700,731
|
|
20240503,150200,6910068000,95700,95800,95800,95700,293
|
|
20240503,150100,6882000800,95800,95900,95900,95800,214
|
|
20240503,150000,6861497800,95900,95900,95900,95900,578
|
|
20240503,145900,6806067600,96000,96000,96000,96000,50
|
|
20240503,145800,6801267600,96000,96100,96100,96000,537
|
|
20240503,145700,6749714100,96100,96100,96100,96000,46
|
|
20240503,145600,6745293700,96000,96000,96000,96000,12
|
|
20240503,145500,6744141700,96000,96000,96000,96000,173
|
|
20240503,145400,6727533700,96000,96000,96000,96000,12
|
|
20240503,145300,6726381700,96100,96100,96100,96100,83
|
|
20240503,145200,6718405400,96000,96000,96000,96000,75
|
|
20240503,145100,6711205400,96000,95900,96000,95900,122
|
|
20240503,145000,6699496800,95900,95900,95900,95900,7
|
|
20240503,144900,6698825500,95900,96000,96000,95900,41
|
|
20240503,144800,6694891300,96100,96100,96100,96000,35
|
|
20240503,144700,6691528800,96100,96100,96100,96000,16
|
|
20240503,144600,6689991700,96000,96000,96000,96000,118
|
|
20240503,144500,6678663700,96000,96000,96000,95800,766
|
|
20240503,144400,6605243100,96000,96000,96000,96000,5
|
|
20240503,144300,6604763100,96100,96000,96100,96000,43
|
|
20240503,144200,6600634900,96100,96000,96100,96000,23
|
|
20240503,144100,6598426200,96100,96100,96100,96000,16
|
|
20240503,144000,6596889100,96100,96100,96100,96100,47
|
|
20240503,143900,6592372400,96100,96100,96100,96100,177
|
|
20240503,143800,6575362700,96000,95900,96000,95800,509
|
|
20240503,143700,6526528700,95900,95900,95900,95900,3
|
|
20240503,143600,6526241000,95900,95800,95900,95800,79
|
|
20240503,143500,6518671100,95800,95800,95800,95800,0
|
|
20240503,143400,6518671100,95800,95800,95800,95800,11
|
|
20240503,143300,6517617300,95800,95800,95800,95800,60
|
|
20240503,143200,6511869300,95800,95700,95800,95700,211
|
|
20240503,143100,6491655900,95700,95500,95700,95500,304
|
|
20240503,143000,6462564200,95600,95700,95700,95600,206
|
|
20240503,142900,6442854800,95600,95600,95600,95600,240
|
|
20240503,142800,6419910800,95600,95700,95700,95600,143
|
|
20240503,142700,6406235000,95700,95700,95700,95700,53
|
|
20240503,142600,6401162900,95700,95700,95700,95600,50
|
|
20240503,142500,6396380000,95700,95700,95700,95700,0
|
|
20240503,142400,6396380000,95700,95700,95700,95600,1060
|
|
20240503,142300,6294938100,95700,95800,95800,95700,169
|
|
20240503,142200,6278750000,95800,95800,95800,95800,429
|
|
20240503,142100,6237651800,95900,95900,95900,95900,1
|
|
20240503,142000,6237555900,95800,95800,95800,95800,185
|
|
20240503,141900,6219832900,95900,95900,95900,95900,106
|
|
20240503,141800,6209667500,95900,95900,95900,95900,0
|
|
20240503,141700,6209667500,95900,95900,95900,95800,14
|
|
20240503,141600,6208326100,95800,95900,95900,95800,89
|
|
20240503,141500,6199797400,95900,95900,95900,95900,13
|
|
20240503,141400,6198550700,95900,96000,96000,95900,1655
|
|
20240503,141300,6039827700,96000,95900,96000,95900,4
|
|
20240503,141200,6039443900,95900,96000,96000,95900,66
|
|
20240503,141100,6033108000,96000,96000,96000,96000,10
|
|
20240503,141000,6032148000,96000,96000,96000,96000,70
|
|
20240503,140900,6025428000,96000,95900,96000,95900,85
|
|
20240503,140800,6017271600,96000,96000,96000,96000,11
|
|
20240503,140700,6016215600,96100,96000,96100,95900,74
|
|
20240503,140600,6009113400,96000,96000,96100,96000,7
|
|
20240503,140500,6008441300,96100,96000,96100,96000,67
|
|
20240503,140400,6002004800,96100,96100,96100,96100,176
|
|
20240503,140300,5985091200,95900,96100,96100,95900,300
|
|
20240503,140200,5956305200,96000,96000,96000,96000,97
|
|
20240503,140100,5946993200,96000,96000,96000,96000,124
|
|
20240503,140000,5935089200,96000,96000,96100,96000,95
|
|
20240503,135900,5925969100,96000,96100,96100,96000,2
|
|
20240503,135800,5925777000,96100,96000,96100,95900,79
|
|
20240503,135700,5918190500,96000,96000,96000,96000,84
|
|
20240503,135600,5910126500,96000,95900,96000,95900,14
|
|
20240503,135500,5908783500,95900,96000,96000,95900,22
|
|
20240503,135400,5906673600,96000,96000,96000,96000,26
|
|
20240503,135300,5904177600,96000,96000,96000,96000,23
|
|
20240503,135200,5901969600,96000,95900,96000,95900,76
|
|
20240503,135100,5894681100,95900,96000,96000,95900,16
|
|
20240503,135000,5893146100,96000,96000,96000,96000,18
|
|
20240503,134900,5891418100,96000,95900,96000,95900,12
|
|
20240503,134800,5890267000,96000,95900,96000,95900,344
|
|
20240503,134700,5857277300,96000,96000,96000,96000,2
|
|
20240503,134600,5857085300,96000,96000,96000,96000,103
|
|
20240503,134500,5847197300,96000,96000,96100,96000,255
|
|
20240503,134400,5822717200,96100,96100,96200,96100,49
|
|
20240503,134300,5818008200,96200,96200,96200,96200,273
|
|
20240503,134200,5791745600,96300,96300,96300,96300,5
|
|
20240503,134100,5791264100,96300,96400,96500,96300,122
|
|
20240503,134000,5779514100,96400,96400,96400,96400,801
|
|
20240503,133900,5702297700,96400,96400,96400,96400,520
|
|
20240503,133800,5652169700,96400,96400,96400,96400,1
|
|
20240503,133700,5652073300,96300,96300,96300,96300,23
|
|
20240503,133600,5649858400,96300,96300,96300,96300,2
|
|
20240503,133500,5649665800,96300,96300,96300,96300,33
|
|
20240503,133400,5646487900,96300,96300,96300,96300,0
|
|
20240503,133300,5646487900,96300,96300,96300,96300,378
|
|
20240503,133200,5610086500,96200,96300,96300,96200,57
|
|
20240503,133100,5604602800,96300,96200,96300,96200,120
|
|
20240503,133000,5593047600,96200,96300,96300,96200,25
|
|
20240503,132900,5590642200,96300,96300,96300,96300,74
|
|
20240503,132800,5583516000,96300,96300,96300,96300,9
|
|
20240503,132700,5582649300,96300,96300,96300,96300,153
|
|
20240503,132600,5567915400,96300,96300,96300,96300,7
|
|
20240503,132500,5567241300,96300,96300,96300,96300,225
|
|
20240503,132400,5545573800,96300,96400,96400,96300,285
|
|
20240503,132300,5518127800,96400,96400,96400,96400,6
|
|
20240503,132200,5517549400,96300,96300,96300,96300,11
|
|
20240503,132100,5516490100,96400,96400,96400,96400,6
|
|
20240503,132000,5515911700,96400,96400,96400,96300,231
|
|
20240503,131900,5493643500,96400,96400,96400,96400,183
|
|
20240503,131800,5476002300,96400,96400,96400,96400,289
|
|
20240503,131700,5448142700,96300,96400,96400,96300,171
|
|
20240503,131600,5431658800,96400,96300,96400,96300,161
|
|
20240503,131500,5416149500,96200,96200,96200,96200,1
|
|
20240503,131400,5416053300,96200,96200,96200,96200,50
|
|
20240503,131300,5411243300,96200,96200,96200,96200,0
|
|
20240503,131200,5411243300,96200,96300,96300,96200,12
|
|
20240503,131100,5410087800,96300,96200,96300,96200,158
|
|
20240503,131000,5394872900,96200,96200,96200,96200,1
|
|
20240503,130900,5394776700,96200,96200,96200,96200,1
|
|
20240503,130800,5394680500,96200,96100,96200,96100,89
|
|
20240503,130700,5386123900,96100,96200,96200,96100,50
|
|
20240503,130600,5381315600,96200,96200,96200,96200,113
|
|
20240503,130500,5370445000,96100,96200,96200,96100,188
|
|
20240503,130400,5352364400,96100,96100,96100,96100,60
|
|
20240503,130300,5346598400,96100,96100,96100,96100,59
|
|
20240503,130200,5340928500,96100,96100,96100,96100,51
|
|
20240503,130100,5336027400,96100,96100,96200,96100,14
|
|
20240503,130000,5334680900,96100,96100,96200,96100,43
|
|
20240503,125900,5330548400,96100,96100,96100,96100,506
|
|
20240503,125800,5281921800,96100,96100,96100,96100,1
|
|
20240503,125700,5281825700,96100,96200,96200,96100,21
|
|
20240503,125600,5279805600,96200,96100,96200,96100,46
|
|
20240503,125500,5275380800,96100,96100,96200,96100,52
|
|
20240503,125400,5270379600,96200,96200,96200,96200,7
|
|
20240503,125300,5269706200,96200,96100,96200,96100,51
|
|
20240503,125200,5264804300,96100,96100,96100,96100,18
|
|
20240503,125100,5263074500,96100,96100,96100,96100,40
|
|
20240503,125000,5259230500,96100,96100,96100,96100,148
|
|
20240503,124900,5245007700,96000,96000,96000,96000,8
|
|
20240503,124800,5244239700,96000,96000,96100,96000,65
|
|
20240503,124700,5237999500,96000,96000,96000,96000,0
|
|
20240503,124600,5237999500,96000,96100,96100,96000,136
|
|
20240503,124500,5224930000,96100,96100,96100,96100,0
|
|
20240503,124400,5224930000,96100,96100,96100,96100,44
|
|
20240503,124300,5220701600,96100,96100,96100,96100,7
|
|
20240503,124200,5220028900,96000,96100,96100,96000,48
|
|
20240503,124100,5215419300,96000,96000,96000,96000,1
|
|
20240503,124000,5215323300,96100,96100,96100,96100,268
|
|
20240503,123900,5189568500,96200,96100,96200,96100,140
|
|
20240503,123800,5176114000,96100,96100,96100,96100,0
|
|
20240503,123700,5176114000,96100,96100,96100,96100,1
|
|
20240503,123600,5176017900,96000,96000,96000,96000,20
|
|
20240503,123500,5174097900,96000,96100,96100,96000,12
|
|
20240503,123400,5172945200,96100,96000,96100,96000,95
|
|
20240503,123300,5163824400,96000,96000,96000,96000,52
|
|
20240503,123200,5158832400,96000,95800,96000,95800,64
|
|
20240503,123100,5152690000,95900,96000,96000,95900,11
|
|
20240503,123000,5151634800,95900,95900,95900,95900,4
|
|
20240503,122900,5151251200,95900,95900,95900,95900,2
|
|
20240503,122800,5151059400,96000,96100,96100,96000,99
|
|
20240503,122700,5141554400,96100,96100,96100,96100,105
|
|
20240503,122600,5131463900,96100,95800,96100,95800,21
|
|
20240503,122500,5129451800,95800,96000,96000,95800,206
|
|
20240503,122400,5109687400,96100,96000,96100,96000,2
|
|
20240503,122300,5109495300,96000,95800,96000,95800,60
|
|
20240503,122200,5103736000,95800,95900,95900,95800,102
|
|
20240503,122100,5093959000,96000,96000,96000,96000,36
|
|
20240503,122000,5090503000,96100,96100,96100,96000,157
|
|
20240503,121900,5075420500,96100,96100,96100,96100,86
|
|
20240503,121800,5067155900,96100,96100,96200,96100,239
|
|
20240503,121700,5044187900,96100,96100,96100,96100,0
|
|
20240503,121600,5044187900,96100,96100,96100,96100,22
|
|
20240503,121500,5042073700,96100,96100,96100,96100,74
|
|
20240503,121400,5034962300,96200,96200,96200,96200,0
|
|
20240503,121300,5034962300,96200,96100,96200,96100,11
|
|
20240503,121200,5033905000,96000,96000,96000,96000,0
|
|
20240503,121100,5033905000,96000,96100,96100,96000,85
|
|
20240503,121000,5025737600,96200,96200,96200,96200,0
|
|
20240503,120900,5025737600,96200,96200,96200,96100,12
|
|
20240503,120800,5024583300,96200,96100,96200,96100,59
|
|
20240503,120700,5018913200,96100,96100,96100,96100,126
|
|
20240503,120600,5006804600,96000,96100,96100,96000,87
|
|
20240503,120500,4998450000,96100,96000,96100,96000,79
|
|
20240503,120400,4990865900,96000,96000,96000,96000,25
|
|
20240503,120300,4988465900,96100,96000,96100,96000,159
|
|
20240503,120200,4973201800,96000,96000,96000,96000,4
|
|
20240503,120100,4972817800,95900,95900,95900,95900,10
|
|
20240503,120000,4971858800,95900,95900,95900,95900,32
|
|
20240503,115900,4968790000,95900,95900,95900,95900,11
|
|
20240503,115800,4967735100,96000,96000,96000,96000,2
|
|
20240503,115700,4967543100,95900,95900,95900,95900,120
|
|
20240503,115600,4956035100,95900,95900,95900,95900,6
|
|
20240503,115500,4955459700,95900,95900,95900,95900,97
|
|
20240503,115400,4946157400,95900,96000,96000,95900,21
|
|
20240503,115300,4944142500,95900,95900,95900,95900,29
|
|
20240503,115200,4941361400,95900,95900,95900,95900,15
|
|
20240503,115100,4939922900,95900,95900,95900,95900,79
|
|
20240503,115000,4932346800,95800,95800,95900,95800,6
|
|
20240503,114900,4931771600,95900,95800,95900,95800,74
|
|
20240503,114800,4924676800,95800,95800,95800,95800,7
|
|
20240503,114700,4924006200,95800,95800,95800,95800,0
|
|
20240503,114600,4924006200,95800,95800,95800,95800,16
|
|
20240503,114500,4922473400,95800,95700,95800,95700,26
|
|
20240503,114400,4919982700,95800,95800,95800,95800,17
|
|
20240503,114300,4918354100,95800,95800,95800,95800,4
|
|
20240503,114200,4917970900,95800,95800,95800,95800,4
|
|
20240503,114100,4917587700,95800,95900,95900,95800,145
|
|
20240503,114000,4903692300,95900,95800,95900,95800,4
|
|
20240503,113900,4903308800,95800,95900,95900,95800,6
|
|
20240503,113800,4902733900,95900,95900,95900,95900,2
|
|
20240503,113700,4902542100,95900,95900,95900,95900,33
|
|
20240503,113600,4899377400,95900,95900,95900,95900,6
|
|
20240503,113500,4898802000,95900,95600,95900,95600,68
|
|
20240503,113400,4892298600,95600,95800,95900,95000,2109
|
|
20240503,113300,4691618000,95500,95700,95800,95400,607
|
|
20240503,113200,4633675200,95600,95600,95700,95600,299
|
|
20240503,113100,4605089800,95700,95700,95700,95600,100
|
|
20240503,113000,4595519900,95700,95700,95700,95700,502
|
|
20240503,112900,4547478500,95800,95800,95800,95800,1
|
|
20240503,112800,4547382700,95900,95900,95900,95700,61
|
|
20240503,112700,4541543500,95900,96000,96000,95800,4
|
|
20240503,112600,4541160000,95700,95800,95800,95700,192
|
|
20240503,112500,4522776500,95800,95900,95900,95800,202
|
|
20240503,112400,4503424700,95900,95900,95900,95900,5
|
|
20240503,112300,4502945200,95900,95900,95900,95900,9
|
|
20240503,112200,4502082100,95900,95900,95900,95900,86
|
|
20240503,112100,4493834700,95900,95900,95900,95900,52
|
|
20240503,112000,4488847900,95900,95900,95900,95900,100
|
|
20240503,111900,4479257900,95900,95900,96000,95900,53
|
|
20240503,111800,4474175000,95900,95900,95900,95900,69
|
|
20240503,111700,4467557900,95900,95900,95900,95800,8
|
|
20240503,111600,4466790800,95900,95900,95900,95900,23
|
|
20240503,111500,4464585100,95900,95900,95900,95900,9
|
|
20240503,111400,4463722000,95900,96000,96000,95900,23
|
|
20240503,111300,4461514500,96100,95700,96100,95700,45
|
|
20240503,111200,4457201900,95800,95700,95800,95700,2
|
|
20240503,111100,4457010400,95800,95800,95800,95800,65
|
|
20240503,111000,4450783400,95700,95700,95700,95700,10
|
|
20240503,110900,4449826400,95700,95600,96000,95400,1064
|
|
20240503,110800,4348159800,95600,95900,95900,95600,100
|
|
20240503,110700,4338589900,96200,95800,96200,95700,14
|
|
20240503,110600,4337245000,95600,96200,96200,95600,1225
|
|
20240503,110500,4219971600,96200,95800,96200,95800,818
|
|
20240503,110400,4141456200,95900,96100,96100,95800,98
|
|
20240503,110300,4132056900,96100,95900,96100,95900,139
|
|
20240503,110200,4118707800,95900,95900,95900,95900,7
|
|
20240503,110100,4118036500,95800,95900,96100,95800,289
|
|
20240503,110000,4090333900,96100,96100,96100,96100,94
|
|
20240503,105900,4081300500,96000,95900,96000,95900,108
|
|
20240503,105800,4070938500,95900,96100,96200,95900,284
|
|
20240503,105700,4043659800,96000,96000,96000,95900,122
|
|
20240503,105600,4031953400,96000,96000,96000,96000,12
|
|
20240503,105500,4030801400,96000,96000,96000,96000,44
|
|
20240503,105400,4026577400,96000,95900,96000,95900,127
|
|
20240503,105300,4014393200,95900,96000,96000,95900,216
|
|
20240503,105200,3993678500,96000,95900,96000,95900,333
|
|
20240503,105100,3961713800,95900,95900,95900,95800,222
|
|
20240503,105000,3940435500,95800,95800,95900,95800,16
|
|
20240503,104900,3938902300,95800,95900,95900,95800,414
|
|
20240503,104800,3899238000,95900,95900,95900,95900,124
|
|
20240503,104700,3887346400,95900,95900,95900,95900,81
|
|
20240503,104600,3879578500,95900,95900,95900,95900,73
|
|
20240503,104500,3872577800,95900,95900,95900,95900,173
|
|
20240503,104400,3855987100,95900,95900,95900,95900,10
|
|
20240503,104300,3855028100,95900,95900,95900,95900,123
|
|
20240503,104200,3843232400,95900,95800,95900,95800,64
|
|
20240503,104100,3837095300,95900,95800,95900,95800,297
|
|
20240503,104000,3808628100,96000,96000,96000,95800,446
|
|
20240503,103900,3765852900,96100,96000,96100,95900,76
|
|
20240503,103800,3758561800,95900,96000,96000,95900,69
|
|
20240503,103700,3751944200,96000,96000,96000,96000,72
|
|
20240503,103600,3745032200,96000,96000,96000,95900,84
|
|
20240503,103500,3736968700,96000,96000,96000,96000,316
|
|
20240503,103400,3706632700,96100,96100,96100,96000,42
|
|
20240503,103300,3702599500,96100,96100,96100,96000,15
|
|
20240503,103200,3701158100,96100,96000,96100,96000,66
|
|
20240503,103100,3694817600,96000,96000,96000,96000,171
|
|
20240503,103000,3678401600,96100,96100,96100,96000,677
|
|
20240503,102900,3613342200,96100,96100,96200,96100,55
|
|
20240503,102800,3608056600,96100,96200,96200,96100,26
|
|
20240503,102700,3605557500,96100,96100,96200,96100,33
|
|
20240503,102600,3602385400,96200,96100,96200,96100,304
|
|
20240503,102500,3573170900,96100,96100,96100,96100,534
|
|
20240503,102400,3521853500,96200,96300,96300,96200,81
|
|
20240503,102300,3514059500,96200,96300,96300,96100,114
|
|
20240503,102200,3503094100,96200,96200,96200,96200,68
|
|
20240503,102100,3496552500,96200,96100,96200,96100,3
|
|
20240503,102000,3496264000,96200,96000,96200,96000,27
|
|
20240503,101900,3493669700,96000,96000,96100,96000,534
|
|
20240503,101800,3442394100,96000,96100,96100,96000,245
|
|
20240503,101700,3418874000,96100,96000,96100,96000,41
|
|
20240503,101600,3414936100,96000,96000,96000,96000,112
|
|
20240503,101500,3404184100,96000,96100,96100,95900,1262
|
|
20240503,101400,3283035700,96100,96200,96200,96100,439
|
|
20240503,101300,3240841200,96100,96400,96400,96100,653
|
|
20240503,101200,3178023200,96400,96400,96400,96400,59
|
|
20240503,101100,3172335600,96400,96200,96400,96200,302
|
|
20240503,101000,3143279200,96200,96300,96300,96200,182
|
|
20240503,100900,3125766200,96300,96300,96300,96300,363
|
|
20240503,100800,3090809300,96300,96300,96400,96300,25
|
|
20240503,100700,3088400600,96300,96300,96500,96300,36
|
|
20240503,100600,3084930400,96500,96400,96500,96300,4
|
|
20240503,100500,3084544900,96500,96400,96500,96300,460
|
|
20240503,100400,3040222600,96400,96400,96400,96400,109
|
|
20240503,100300,3029715000,96400,96400,96400,96400,11
|
|
20240503,100200,3028654600,96400,96400,96400,96400,391
|
|
20240503,100100,2990962200,96400,96400,96400,96400,387
|
|
20240503,100000,2953655400,96300,96300,96400,96300,57
|
|
20240503,095900,2948165800,96400,96400,96400,96300,450
|
|
20240503,095800,2904801900,96400,96600,96600,96400,398
|
|
20240503,095700,2866431400,96600,96500,96700,96400,260
|
|
20240503,095600,2841340300,96700,96700,96700,96500,693
|
|
20240503,095500,2774414700,96700,96700,96800,96700,324
|
|
20240503,095400,2743080700,96800,96900,96900,96800,482
|
|
20240503,095300,2696420400,96900,97000,97000,96900,193
|
|
20240503,095200,2677718200,97000,97000,97000,96900,84
|
|
20240503,095100,2669575400,96900,97100,97100,96900,301
|
|
20240503,095000,2640385700,97100,97100,97100,97000,100
|
|
20240503,094900,2630684700,97000,97100,97100,96900,475
|
|
20240503,094800,2584626500,97100,97000,97100,97000,121
|
|
20240503,094700,2572877500,97000,96900,97000,96900,1051
|
|
20240503,094600,2471022000,96900,97000,97100,96900,2156
|
|
20240503,094500,2261687200,97000,97100,97100,96900,149
|
|
20240503,094400,2247227900,97100,97000,97100,97000,46
|
|
20240503,094300,2242764900,97000,97100,97200,97000,251
|
|
20240503,094200,2218395400,97100,97000,97100,97000,105
|
|
20240503,094100,2208200500,97100,97100,97200,97100,77
|
|
20240503,094000,2200722800,97100,97200,97200,97000,622
|
|
20240503,093900,2140311500,97200,97000,97200,97000,371
|
|
20240503,093800,2104280700,97000,97000,97100,96900,987
|
|
20240503,093700,2008533800,97000,97000,97000,96900,112
|
|
20240503,093600,1997675000,96900,96800,96900,96600,853
|
|
20240503,093500,1915138300,96900,96700,96900,96700,9
|
|
20240503,093400,1914267600,96800,96900,96900,96800,89
|
|
20240503,093300,1905644500,96800,96800,96800,96600,376
|
|
20240503,093200,1869289900,96900,97000,97000,96900,70
|
|
20240503,093100,1862503500,97000,97000,97100,96900,114
|
|
20240503,093000,1851444700,97100,96700,97100,96700,1524
|
|
20240503,092900,1703680700,96900,96800,96900,96700,287
|
|
20240503,092800,1675877600,96800,96600,96800,96600,153
|
|
20240503,092700,1661084900,96500,96600,96600,96500,376
|
|
20240503,092600,1624783700,96600,96700,96700,96600,323
|
|
20240503,092500,1593579200,96700,96600,96800,96600,128
|
|
20240503,092400,1581204000,96600,96900,96900,96600,787
|
|
20240503,092300,1505013000,96900,96800,96900,96800,260
|
|
20240503,092200,1479833100,96800,96800,96900,96800,166
|
|
20240503,092100,1463749100,96800,96900,97000,96800,209
|
|
20240503,092000,1443501600,96800,96800,96900,96800,181
|
|
20240503,091900,1425976000,96800,96900,96900,96800,63
|
|
20240503,091800,1419877200,96900,96900,96900,96800,197
|
|
20240503,091700,1400795100,96800,96900,97000,96800,723
|
|
20240503,091600,1330739800,96900,97000,97000,96900,87
|
|
20240503,091500,1322301400,97000,97100,97100,97000,272
|
|
20240503,091400,1295901500,97100,97100,97200,97100,204
|
|
20240503,091300,1276092900,97100,97200,97200,97000,1870
|
|
20240503,091200,1094423400,97200,97300,97300,97200,139
|
|
20240503,091100,1080899000,97200,97300,97300,97200,337
|
|
20240503,091000,1048113100,97100,97200,97400,97100,331
|
|
20240503,090900,1015919600,97200,97200,97200,97000,1091
|
|
20240503,090800,909973600,97200,97500,97500,97200,1149
|
|
20240503,090700,798008800,97400,97500,97500,97300,1434
|
|
20240503,090600,658317200,97400,97400,97500,97300,997
|
|
20240503,090500,561163700,97300,97200,97500,97200,1925
|
|
20240503,090400,373822600,97200,97100,97200,97000,315
|
|
20240503,090300,343235900,97100,97200,97300,96900,773
|
|
20240503,090200,268147200,97200,97400,97500,96900,851
|
|
20240503,090100,185344400,97400,97000,97500,96800,906
|
|
20240503,090000,97270200,97000,97000,97000,96800,1002
|