576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183300,21647054400,129500,129500,129500,129500,3399
|
|
20240502,183200,21647054400,129500,129500,129500,129500,0
|
|
20240502,183100,21647054400,129500,129500,129500,129500,0
|
|
20240502,183000,21647054400,129500,129500,129500,129500,0
|
|
20240502,182900,21647054400,129500,129500,129500,129500,0
|
|
20240502,182800,21647054400,129500,129500,129500,129500,0
|
|
20240502,182700,21647054400,129500,129500,129500,129500,0
|
|
20240502,182600,21647054400,129500,129500,129500,129500,0
|
|
20240502,182500,21647054400,129500,129500,129500,129500,0
|
|
20240502,182400,21647054400,129500,129500,129500,129500,0
|
|
20240502,182300,21647054400,129500,129500,129500,129500,0
|
|
20240502,182200,21647054400,129500,129500,129500,129500,0
|
|
20240502,182100,21647054400,129500,129500,129500,129500,0
|
|
20240502,182000,21647054400,129500,129500,129500,129500,0
|
|
20240502,181900,21647054400,129500,129500,129500,129500,0
|
|
20240502,181800,21647054400,129500,129500,129500,129500,0
|
|
20240502,181700,21647054400,129500,129500,129500,129500,0
|
|
20240502,181600,21647054400,129500,129500,129500,129500,0
|
|
20240502,181500,21647054400,129500,129500,129500,129500,0
|
|
20240502,181400,21647054400,129500,129500,129500,129500,0
|
|
20240502,181300,21647054400,129500,129500,129500,129500,0
|
|
20240502,181200,21647054400,129500,129500,129500,129500,0
|
|
20240502,181100,21647054400,129500,129500,129500,129500,0
|
|
20240502,181000,21647054400,129500,129500,129500,129500,0
|
|
20240502,180900,21647054400,129500,129500,129500,129500,0
|
|
20240502,180800,21647054400,129500,129500,129500,129500,0
|
|
20240502,180700,21647054400,129500,129500,129500,129500,0
|
|
20240502,180600,21647054400,129500,129500,129500,129500,0
|
|
20240502,180500,21647054400,129500,129500,129500,129500,0
|
|
20240502,180400,21647054400,129500,129500,129500,129500,0
|
|
20240502,180300,21647054400,129500,129500,129500,129500,3399
|
|
20240502,180200,21647054400,129500,129500,129500,129500,0
|
|
20240502,180100,21647054400,129500,129500,129500,129500,0
|
|
20240502,180000,21647054400,129500,129500,129500,129500,0
|
|
20240502,175900,21647054400,129500,129500,129500,129500,0
|
|
20240502,175800,21647054400,129500,129500,129500,129500,0
|
|
20240502,175700,21647054400,129500,129500,129500,129500,0
|
|
20240502,175600,21647054400,129500,129500,129500,129500,0
|
|
20240502,175500,21647054400,129500,129500,129500,129500,0
|
|
20240502,175400,21647054400,129500,129500,129500,129500,0
|
|
20240502,175300,21647054400,129500,129500,129500,129500,0
|
|
20240502,175200,21647054400,129500,129500,129500,129500,0
|
|
20240502,175100,21647054400,129500,129500,129500,129500,0
|
|
20240502,175000,21647054400,129500,129500,129500,129500,0
|
|
20240502,174900,21647054400,129500,129500,129500,129500,0
|
|
20240502,174800,21647054400,129500,129500,129500,129500,0
|
|
20240502,174700,21647054400,129500,129500,129500,129500,0
|
|
20240502,174600,21647054400,129500,129500,129500,129500,0
|
|
20240502,174500,21647054400,129500,129500,129500,129500,0
|
|
20240502,174400,21647054400,129500,129500,129500,129500,0
|
|
20240502,174300,21647054400,129500,129500,129500,129500,0
|
|
20240502,174200,21647054400,129500,129500,129500,129500,0
|
|
20240502,174100,21647054400,129500,129500,129500,129500,0
|
|
20240502,174000,21647054400,129500,129500,129500,129500,0
|
|
20240502,173900,21647054400,129500,129500,129500,129500,0
|
|
20240502,173800,21647054400,129500,129500,129500,129500,0
|
|
20240502,173700,21647054400,129500,129500,129500,129500,0
|
|
20240502,173600,21647054400,129500,129500,129500,129500,0
|
|
20240502,173500,21647054400,129500,129500,129500,129500,0
|
|
20240502,173400,21647054400,129500,129500,129500,129500,0
|
|
20240502,173300,21647054400,129500,129500,129500,129500,3399
|
|
20240502,173200,21647054400,129500,129500,129500,129500,0
|
|
20240502,173100,21647054400,129500,129500,129500,129500,0
|
|
20240502,173000,21647054400,129500,129500,129500,129500,0
|
|
20240502,172900,21647054400,129500,129500,129500,129500,0
|
|
20240502,172800,21647054400,129500,129500,129500,129500,0
|
|
20240502,172700,21647054400,129500,129500,129500,129500,0
|
|
20240502,172600,21647054400,129500,129500,129500,129500,0
|
|
20240502,172500,21647054400,129500,129500,129500,129500,0
|
|
20240502,172400,21647054400,129500,129500,129500,129500,0
|
|
20240502,172300,21647054400,129500,129500,129500,129500,0
|
|
20240502,172200,21647054400,129500,129500,129500,129500,0
|
|
20240502,172100,21647054400,129500,129500,129500,129500,0
|
|
20240502,172000,21647054400,129500,129500,129500,129500,0
|
|
20240502,171900,21647054400,129500,129500,129500,129500,0
|
|
20240502,171800,21647054400,129500,129500,129500,129500,0
|
|
20240502,171700,21647054400,129500,129500,129500,129500,0
|
|
20240502,171600,21647054400,129500,129500,129500,129500,0
|
|
20240502,171500,21647054400,129500,129500,129500,129500,0
|
|
20240502,171400,21647054400,129500,129500,129500,129500,0
|
|
20240502,171300,21647054400,129500,129500,129500,129500,0
|
|
20240502,171200,21647054400,129500,129500,129500,129500,0
|
|
20240502,171100,21647054400,129500,129500,129500,129500,0
|
|
20240502,171000,21647054400,129500,129500,129500,129500,0
|
|
20240502,170900,21647054400,129500,129500,129500,129500,0
|
|
20240502,170800,21647054400,129500,129500,129500,129500,0
|
|
20240502,170700,21647054400,129500,129500,129500,129500,0
|
|
20240502,170600,21647054400,129500,129500,129500,129500,0
|
|
20240502,170500,21647054400,129500,129500,129500,129500,0
|
|
20240502,170400,21647054400,129500,129500,129500,129500,0
|
|
20240502,170300,21647054400,129500,129500,129500,129500,3399
|
|
20240502,170200,21647054400,129500,129500,129500,129500,0
|
|
20240502,170100,21647054400,129500,129500,129500,129500,0
|
|
20240502,170000,21647054400,129500,129500,129500,129500,0
|
|
20240502,165900,21647054400,129500,129500,129500,129500,0
|
|
20240502,165800,21647054400,129500,129500,129500,129500,0
|
|
20240502,165700,21647054400,129500,129500,129500,129500,0
|
|
20240502,165600,21647054400,129500,129500,129500,129500,0
|
|
20240502,165500,21647054400,129500,129500,129500,129500,0
|
|
20240502,165400,21647054400,129500,129500,129500,129500,0
|
|
20240502,165300,21647054400,129500,129500,129500,129500,0
|
|
20240502,165200,21647054400,129500,129500,129500,129500,0
|
|
20240502,165100,21647054400,129500,129500,129500,129500,0
|
|
20240502,165000,21647054400,129500,129500,129500,129500,0
|
|
20240502,164900,21647054400,129500,129500,129500,129500,0
|
|
20240502,164800,21647054400,129500,129500,129500,129500,0
|
|
20240502,164700,21647054400,129500,129500,129500,129500,0
|
|
20240502,164600,21647054400,129500,129500,129500,129500,0
|
|
20240502,164500,21647054400,129500,129500,129500,129500,0
|
|
20240502,164400,21647054400,129500,129500,129500,129500,0
|
|
20240502,164300,21647054400,129500,129500,129500,129500,0
|
|
20240502,164200,21647054400,129500,129500,129500,129500,0
|
|
20240502,164100,21647054400,129500,129500,129500,129500,0
|
|
20240502,164000,21647054400,129500,129500,129500,129500,0
|
|
20240502,163900,21647054400,129500,129500,129500,129500,0
|
|
20240502,163800,21647054400,129500,129500,129500,129500,0
|
|
20240502,163700,21647054400,129500,129500,129500,129500,0
|
|
20240502,163600,21647054400,129500,129500,129500,129500,0
|
|
20240502,163500,21647054400,129500,129500,129500,129500,0
|
|
20240502,163400,21647054400,129500,129500,129500,129500,0
|
|
20240502,163300,21647054400,129500,129500,129500,129500,3399
|
|
20240502,163200,21647054400,129500,129500,129500,129500,0
|
|
20240502,163100,21647054400,129500,129500,129500,129500,0
|
|
20240502,163000,21647054400,129500,129500,129500,129500,0
|
|
20240502,162900,21647054400,129500,129500,129500,129500,0
|
|
20240502,162800,21647054400,129500,129500,129500,129500,0
|
|
20240502,162700,21647054400,129500,129500,129500,129500,0
|
|
20240502,162600,21647054400,129500,129500,129500,129500,0
|
|
20240502,162500,21647054400,129500,129500,129500,129500,0
|
|
20240502,162400,21647054400,129500,129500,129500,129500,0
|
|
20240502,162300,21647054400,129500,129500,129500,129500,0
|
|
20240502,162200,21647054400,129500,129500,129500,129500,0
|
|
20240502,162100,21647054400,129500,129500,129500,129500,0
|
|
20240502,162000,21647054400,129500,129500,129500,129500,0
|
|
20240502,161900,21647054400,129500,129500,129500,129500,0
|
|
20240502,161800,21647054400,129500,129500,129500,129500,0
|
|
20240502,161700,21647054400,129500,129500,129500,129500,0
|
|
20240502,161600,21647054400,129500,129500,129500,129500,0
|
|
20240502,161500,21647054400,129500,129500,129500,129500,0
|
|
20240502,161400,21647054400,129500,129500,129500,129500,0
|
|
20240502,161300,21647054400,129500,129500,129500,129500,0
|
|
20240502,161200,21647054400,129500,129500,129500,129500,0
|
|
20240502,161100,21647054400,129500,129500,129500,129500,0
|
|
20240502,161000,21647054400,129500,129500,129500,129500,0
|
|
20240502,160900,21647054400,129500,129500,129500,129500,0
|
|
20240502,160800,21647054400,129500,129500,129500,129500,0
|
|
20240502,160700,21647054400,129500,129500,129500,129500,0
|
|
20240502,160600,21647054400,129500,129500,129500,129500,0
|
|
20240502,160500,21647054400,129500,129500,129500,129500,0
|
|
20240502,160400,21647054400,129500,129500,129500,129500,0
|
|
20240502,160300,21647054400,129500,129500,129500,129500,3399
|
|
20240502,160200,21647054400,129500,129500,129500,129500,0
|
|
20240502,160100,21647054400,129500,129500,129500,129500,0
|
|
20240502,160000,21647054400,129500,129500,129500,129500,0
|
|
20240502,155900,21647054400,129500,129500,129500,129500,0
|
|
20240502,155800,21647054400,129500,129500,129500,129500,0
|
|
20240502,155700,21647054400,129500,129500,129500,129500,0
|
|
20240502,155600,21647054400,129500,129500,129500,129500,0
|
|
20240502,155500,21647054400,129500,129500,129500,129500,0
|
|
20240502,155400,21647054400,129500,129500,129500,129500,0
|
|
20240502,155300,21647054400,129500,129500,129500,129500,0
|
|
20240502,155200,21647054400,129500,129500,129500,129500,0
|
|
20240502,155100,21647054400,129500,129500,129500,129500,0
|
|
20240502,155000,21647054400,129500,129500,129500,129500,0
|
|
20240502,154900,21647054400,129500,129500,129500,129500,0
|
|
20240502,154800,21647054400,129500,129500,129500,129500,0
|
|
20240502,154700,21647054400,129500,129500,129500,129500,0
|
|
20240502,154600,21647054400,129500,129500,129500,129500,0
|
|
20240502,154500,21647054400,129500,129500,129500,129500,0
|
|
20240502,154400,21647054400,129500,129500,129500,129500,0
|
|
20240502,154300,21647054400,129500,129500,129500,129500,0
|
|
20240502,154200,21647054400,129500,129500,129500,129500,0
|
|
20240502,154100,21647054400,129500,129500,129500,129500,0
|
|
20240502,154000,21647054400,129500,129500,129500,129500,0
|
|
20240502,153900,21647054400,129500,129500,129500,129500,0
|
|
20240502,153800,21647054400,129500,129500,129500,129500,0
|
|
20240502,153700,21647054400,129500,129500,129500,129500,0
|
|
20240502,153600,21647054400,129500,129500,129500,129500,0
|
|
20240502,153500,21647054400,129500,129500,129500,129500,0
|
|
20240502,153400,21647054400,129500,129500,129500,129500,0
|
|
20240502,153300,21647054400,129500,129500,129500,129500,3399
|
|
20240502,153200,21647054400,129500,129500,129500,129500,0
|
|
20240502,153100,21647054400,129500,129500,129500,129500,0
|
|
20240502,153000,21647054400,129500,129500,129500,129500,3399
|
|
20240502,152900,21206883900,129400,129400,129400,129400,0
|
|
20240502,152800,21206883900,129400,129400,129400,129400,0
|
|
20240502,152700,21206883900,129400,129400,129400,129400,0
|
|
20240502,152600,21206883900,129400,129400,129400,129400,0
|
|
20240502,152500,21206883900,129400,129400,129400,129400,0
|
|
20240502,152400,21206883900,129400,129400,129400,129400,0
|
|
20240502,152300,21206883900,129400,129400,129400,129400,0
|
|
20240502,152200,21206883900,129400,129400,129400,129400,0
|
|
20240502,152100,21206883900,129400,129400,129400,129400,0
|
|
20240502,152000,21206883900,129400,129400,129400,129400,0
|
|
20240502,151900,21206883900,129400,129500,129500,129400,135
|
|
20240502,151800,21189413600,129500,129700,129700,129400,178
|
|
20240502,151700,21166351800,129600,129400,129700,129400,171
|
|
20240502,151600,21144195300,129500,129700,129700,129400,432
|
|
20240502,151500,21088210100,129400,129700,129700,129400,482
|
|
20240502,151400,21025741400,129700,129600,129900,129500,379
|
|
20240502,151300,20976596000,129700,129600,129800,129400,490
|
|
20240502,151200,20913044400,129600,129800,129800,129300,403
|
|
20240502,151100,20860787500,129800,129700,129900,129600,444
|
|
20240502,151000,20803150000,129700,129600,129800,129600,395
|
|
20240502,150900,20751907000,129900,129600,129900,129400,424
|
|
20240502,150800,20696894500,129600,130000,130000,129300,493
|
|
20240502,150700,20632931700,130000,129900,130000,129700,557
|
|
20240502,150600,20560590000,129900,129700,130000,129600,541
|
|
20240502,150500,20490342600,129800,129600,130000,129600,856
|
|
20240502,150400,20379226100,129600,129800,130100,129200,733
|
|
20240502,150300,20284066000,130100,129800,130100,129700,968
|
|
20240502,150200,20158227000,129700,130000,130000,129500,441
|
|
20240502,150100,20100981400,130000,129700,130000,129100,1049
|
|
20240502,150000,19964946600,129600,129800,130000,129300,847
|
|
20240502,145900,19855089600,129800,129600,129800,129300,758
|
|
20240502,145800,19756770900,129600,129800,129800,129100,1211
|
|
20240502,145700,19599909500,129800,129800,129900,129600,704
|
|
20240502,145600,19508533000,129800,129500,129800,129500,708
|
|
20240502,145500,19416663400,129600,129700,129700,129300,821
|
|
20240502,145400,19310308700,129700,129800,129900,129600,818
|
|
20240502,145300,19204200100,129800,129700,129900,129600,613
|
|
20240502,145200,19124651100,129800,129800,129900,129300,772
|
|
20240502,145100,19024526800,129800,129700,130000,129600,624
|
|
20240502,145000,18943543500,129800,129700,130000,129700,869
|
|
20240502,144900,18830723300,129700,129800,130000,129400,967
|
|
20240502,144800,18705292300,129800,129800,129900,129400,854
|
|
20240502,144700,18594472900,129800,129800,130000,129700,666
|
|
20240502,144600,18507978400,129800,130000,130200,129600,973
|
|
20240502,144500,18381502600,130200,130100,130300,130000,871
|
|
20240502,144400,18268133800,130000,130100,130300,130000,837
|
|
20240502,144300,18159185900,130100,130400,130400,129500,1037
|
|
20240502,144200,18024318100,130400,130500,130500,130300,1397
|
|
20240502,144100,17842122600,130500,130600,130600,130300,662
|
|
20240502,144000,17755754600,130500,130500,130500,130200,742
|
|
20240502,143900,17659023400,130500,130400,130800,130400,789
|
|
20240502,143800,17555978400,130400,130500,130500,130200,860
|
|
20240502,143700,17443895400,130300,130300,130300,129800,706
|
|
20240502,143600,17351994700,130300,130300,130500,130300,749
|
|
20240502,143500,17254320500,130300,130400,130400,130000,1287
|
|
20240502,143400,17086788700,130300,130500,130700,130300,654
|
|
20240502,143300,17001432800,130400,130700,131000,130100,898
|
|
20240502,143200,16884160100,130800,130800,131000,130700,570
|
|
20240502,143100,16809582400,130800,130700,130800,130500,548
|
|
20240502,143000,16737945400,130700,130900,131000,130600,667
|
|
20240502,142900,16650709400,130900,131100,131100,130900,712
|
|
20240502,142800,16557401800,131000,130900,131100,130900,757
|
|
20240502,142700,16458247200,130900,130700,131100,130600,2365
|
|
20240502,142600,16148566900,130700,130600,130700,130600,754
|
|
20240502,142500,16050025500,130600,130900,130900,130400,1421
|
|
20240502,142400,15864313800,130800,130600,130900,130600,1126
|
|
20240502,142300,15717076700,130700,130600,130800,130600,779
|
|
20240502,142200,15615257600,130700,130600,130700,130500,791
|
|
20240502,142100,15511904400,130500,130800,130800,130500,876
|
|
20240502,142000,15397338800,130800,130700,130800,130500,686
|
|
20240502,141900,15307750000,130700,130800,130800,130400,799
|
|
20240502,141800,15203373200,130800,130800,130900,130700,801
|
|
20240502,141700,15098594500,130800,130800,130900,130700,668
|
|
20240502,141600,15011209900,130700,130700,130900,130700,773
|
|
20240502,141500,14910105600,130600,130500,130700,130400,612
|
|
20240502,141400,14830211000,130500,130500,130500,130300,1077
|
|
20240502,141300,14689674500,130500,130400,130500,130300,470
|
|
20240502,141200,14628388300,130400,130300,130400,130300,453
|
|
20240502,141100,14569330000,130300,130100,130300,130100,554
|
|
20240502,141000,14497189000,130100,130100,130200,130000,487
|
|
20240502,140900,14433833300,130100,130000,130100,130000,541
|
|
20240502,140800,14363452300,130000,130000,130100,129900,561
|
|
20240502,140700,14290513500,130000,129900,130000,129900,551
|
|
20240502,140600,14218895500,129900,129800,129900,129700,478
|
|
20240502,140500,14156819100,129800,129800,129900,129700,454
|
|
20240502,140400,14097892700,129700,129900,129900,129700,632
|
|
20240502,140300,14015869900,129900,129700,129900,129400,537
|
|
20240502,140200,13946289500,129700,129800,129800,129600,463
|
|
20240502,140100,13886222200,129800,130000,130000,129800,522
|
|
20240502,140000,13818399500,130000,129900,130000,129900,371
|
|
20240502,135900,13770170700,130000,129900,130000,129800,445
|
|
20240502,135800,13712364600,129900,129700,129900,129700,122
|
|
20240502,135700,13696531900,129800,129800,129800,129600,669
|
|
20240502,135600,13609722500,129700,129700,129700,129600,348
|
|
20240502,135500,13564595000,129700,129700,129700,129600,466
|
|
20240502,135400,13504160600,129700,129700,129700,129500,733
|
|
20240502,135300,13409134100,129700,129600,129800,129500,182
|
|
20240502,135200,13385537100,129600,129600,129700,129600,361
|
|
20240502,135100,13338727000,129700,129700,129700,129600,520
|
|
20240502,135000,13271293800,129700,129600,129700,129500,342
|
|
20240502,134900,13226960200,129600,129500,129600,129500,536
|
|
20240502,134800,13157496500,129600,129500,129600,129400,206
|
|
20240502,134700,13130807600,129400,129600,129600,129300,467
|
|
20240502,134600,13070335900,129500,129500,129600,129300,418
|
|
20240502,134500,13016189300,129500,129600,129700,129400,600
|
|
20240502,134400,12938451200,129500,129400,129700,129400,374
|
|
20240502,134300,12889980400,129400,129700,129700,129400,458
|
|
20240502,134200,12830593700,129600,129500,129800,129500,566
|
|
20240502,134100,12757184500,129500,129500,129500,129400,506
|
|
20240502,134000,12691657700,129500,129400,129500,129400,581
|
|
20240502,133900,12616437800,129500,129300,129500,129300,303
|
|
20240502,133800,12577215900,129300,129500,129500,129200,356
|
|
20240502,133700,12531161100,129400,129300,129400,129200,219
|
|
20240502,133600,12502833800,129300,129400,129400,129100,360
|
|
20240502,133500,12456295400,129400,129300,129400,129200,205
|
|
20240502,133400,12429788900,129200,129100,129300,129100,292
|
|
20240502,133300,12392047200,129100,129200,129200,129000,219
|
|
20240502,133200,12363775200,129200,129100,129300,129100,811
|
|
20240502,133100,12259002100,129000,129000,129100,129000,141
|
|
20240502,133000,12240804400,129100,129100,129100,129000,174
|
|
20240502,132900,12218341500,129000,129000,129100,128900,330
|
|
20240502,132800,12175765000,129000,129000,129000,129000,204
|
|
20240502,132700,12149449000,128900,128700,129000,128700,296
|
|
20240502,132600,12111316700,128800,128800,128800,128700,81
|
|
20240502,132500,12100884900,128800,128700,128800,128600,187
|
|
20240502,132400,12076809300,128700,128900,128900,128700,224
|
|
20240502,132300,12047948000,128900,128800,128900,128700,108
|
|
20240502,132200,12034030600,128700,128700,128800,128700,313
|
|
20240502,132100,11993734200,128800,128900,128900,128800,154
|
|
20240502,132000,11973896600,128900,128900,128900,128800,132
|
|
20240502,131900,11956883100,128800,128800,128900,128700,175
|
|
20240502,131800,11934344300,128800,128700,128800,128700,155
|
|
20240502,131700,11914393000,128700,129000,129000,128600,321
|
|
20240502,131600,11873026700,129000,128900,129000,128900,108
|
|
20240502,131500,11859100100,128900,128900,128900,128900,65
|
|
20240502,131400,11850721600,128900,129100,129100,128800,204
|
|
20240502,131300,11824416700,129100,129100,129100,128900,148
|
|
20240502,131200,11805325900,129100,129000,129100,128900,139
|
|
20240502,131100,11787395200,129000,129000,129000,128900,149
|
|
20240502,131000,11768181400,128900,128900,129000,128800,216
|
|
20240502,130900,11740333800,128800,128800,128900,128800,135
|
|
20240502,130800,11722935200,128800,128900,128900,128800,165
|
|
20240502,130700,11701668200,128900,128900,128900,128800,111
|
|
20240502,130600,11687363800,128900,128900,128900,128800,150
|
|
20240502,130500,11668032200,128900,128800,128900,128600,173
|
|
20240502,130400,11645756600,128900,128900,129000,128800,120
|
|
20240502,130300,11630295000,128900,129100,129200,128900,288
|
|
20240502,130200,11593134500,129000,129000,129100,128900,149
|
|
20240502,130100,11573911500,129100,129000,129100,128900,121
|
|
20240502,130000,11558299700,129000,128900,129100,128800,165
|
|
20240502,125900,11537023800,128900,128900,128900,128800,157
|
|
20240502,125800,11516789000,128800,128900,128900,128800,156
|
|
20240502,125700,11496685000,128900,129100,129100,128800,542
|
|
20240502,125600,11426768900,129200,129300,129300,129100,143
|
|
20240502,125500,11408285500,129300,129100,129300,129100,145
|
|
20240502,125400,11389548000,129200,129200,129200,129100,383
|
|
20240502,125300,11340071500,129200,129200,129200,129100,52
|
|
20240502,125200,11333353200,129200,129200,129200,129100,129
|
|
20240502,125100,11316686500,129100,129200,129200,129100,173
|
|
20240502,125000,11294340300,129200,129100,129200,129000,135
|
|
20240502,124900,11276910000,129200,129000,129200,129000,202
|
|
20240502,124800,11250834900,129100,129200,129200,129100,226
|
|
20240502,124700,11221645200,129100,129000,129200,129000,883
|
|
20240502,124600,11107673400,129000,129000,129000,128900,176
|
|
20240502,124500,11084969800,129000,128900,129000,128900,112
|
|
20240502,124400,11070523700,129000,128900,129000,128800,239
|
|
20240502,124300,11039703500,129000,129000,129100,128900,268
|
|
20240502,124200,11005132600,129000,129100,129100,129000,92
|
|
20240502,124100,10993255500,129100,129100,129100,129000,207
|
|
20240502,124000,10966533400,129100,129000,129100,128700,640
|
|
20240502,123900,10884000200,128900,129000,129000,128800,213
|
|
20240502,123800,10856549400,129000,128900,129100,128900,134
|
|
20240502,123700,10839266600,129000,128900,129000,128900,221
|
|
20240502,123600,10810772500,128900,129000,129000,128800,152
|
|
20240502,123500,10791178100,129000,128900,129000,128800,141
|
|
20240502,123400,10772994900,128900,128800,129000,128700,164
|
|
20240502,123300,10751861900,128700,128800,128900,128700,103
|
|
20240502,123200,10738595100,128800,129000,129000,128800,171
|
|
20240502,123100,10716549000,129000,128900,129000,128800,146
|
|
20240502,123000,10697721100,129000,129000,129000,128600,220
|
|
20240502,122900,10669374200,129000,129000,129000,128900,155
|
|
20240502,122800,10649383200,129000,128900,129000,128800,174
|
|
20240502,122700,10626945500,128900,128900,128900,128800,151
|
|
20240502,122600,10607483400,128900,128900,129000,128900,179
|
|
20240502,122500,10584410200,128900,128900,128900,128800,212
|
|
20240502,122400,10557088500,128900,128900,128900,128800,162
|
|
20240502,122300,10536211600,128900,128900,128900,128800,170
|
|
20240502,122200,10514298900,128800,128900,128900,128800,80
|
|
20240502,122100,10503987800,128900,128900,129000,128900,205
|
|
20240502,122000,10477558700,128800,129100,129100,128800,188
|
|
20240502,121900,10453312600,129100,129000,129100,129000,216
|
|
20240502,121800,10425432400,129000,129000,129100,128900,99
|
|
20240502,121700,10412665800,128900,129000,129000,128800,218
|
|
20240502,121600,10384564100,129000,129000,129100,128900,190
|
|
20240502,121500,10360060500,129000,129000,129000,128900,165
|
|
20240502,121400,10338779000,129000,128900,129000,128900,189
|
|
20240502,121300,10314410300,128900,129000,129000,128900,410
|
|
20240502,121200,10261535700,129000,129000,129000,128900,218
|
|
20240502,121100,10233414800,129000,129000,129000,128900,58
|
|
20240502,121000,10225934300,129000,129000,129000,128900,148
|
|
20240502,120900,10206846600,129000,128900,129000,128700,237
|
|
20240502,120800,10176304900,128900,128800,128900,128700,213
|
|
20240502,120700,10148868900,128800,128800,128900,128700,119
|
|
20240502,120600,10133542700,128800,128800,128900,128700,179
|
|
20240502,120500,10110480800,128800,128700,128800,128700,127
|
|
20240502,120400,10094134400,128700,128800,128800,128600,143
|
|
20240502,120300,10075731200,128800,128600,128800,128600,144
|
|
20240502,120200,10057206600,128600,128500,128600,128400,138
|
|
20240502,120100,10039464000,128500,128500,128500,128300,289
|
|
20240502,120000,10002346700,128400,128500,128600,128400,211
|
|
20240502,115900,9975231000,128500,128500,128500,128500,37
|
|
20240502,115800,9970476500,128500,128500,128500,128400,173
|
|
20240502,115700,9948248200,128400,128500,128600,128400,173
|
|
20240502,115600,9926024900,128500,128500,128600,128400,219
|
|
20240502,115500,9897880900,128500,128500,128500,128200,123
|
|
20240502,115400,9882081400,128300,128700,128700,127700,383
|
|
20240502,115300,9832915400,128700,128700,128700,128600,160
|
|
20240502,115200,9812325900,128700,128700,128700,128600,168
|
|
20240502,115100,9790706300,128700,128700,128700,128600,170
|
|
20240502,115000,9768827700,128600,128600,128700,128600,167
|
|
20240502,114900,9747351200,128600,128600,128600,128500,198
|
|
20240502,114800,9721890700,128600,128600,128600,128500,35
|
|
20240502,114700,9717389800,128600,128700,128700,128100,499
|
|
20240502,114600,9653290900,128700,128700,128700,128600,141
|
|
20240502,114500,9635148000,128700,128700,128700,128600,101
|
|
20240502,114400,9622150200,128700,128700,128700,128500,152
|
|
20240502,114300,9602592900,128700,128700,128700,128600,209
|
|
20240502,114200,9575697700,128600,128700,128700,128500,134
|
|
20240502,114100,9558468300,128500,128400,128700,128400,467
|
|
20240502,114000,9498453300,128400,128400,128500,128300,147
|
|
20240502,113900,9479569200,128400,128700,128700,128300,311
|
|
20240502,113800,9439599500,128700,128700,128700,128600,109
|
|
20240502,113700,9425571300,128600,128700,128700,128600,177
|
|
20240502,113600,9402801300,128700,128600,128700,128600,207
|
|
20240502,113500,9376163600,128700,128600,128700,128600,146
|
|
20240502,113400,9357383400,128600,128600,128700,128500,201
|
|
20240502,113300,9331536800,128600,128600,128600,128500,131
|
|
20240502,113200,9314694600,128600,128500,128600,128400,251
|
|
20240502,113100,9282419900,128600,128300,128600,128300,221
|
|
20240502,113000,9254040600,128400,128400,128400,128300,179
|
|
20240502,112900,9231060100,128400,128300,128400,128200,117
|
|
20240502,112800,9216046300,128300,128400,128400,128300,182
|
|
20240502,112700,9192683500,128400,128400,128500,128300,152
|
|
20240502,112600,9173165900,128300,128400,128400,128300,103
|
|
20240502,112500,9159948200,128400,128600,128600,128400,171
|
|
20240502,112400,9137976100,128600,128600,128600,128300,178
|
|
20240502,112300,9115105500,128600,128600,128600,128400,130
|
|
20240502,112200,9098397100,128600,128400,128600,128400,126
|
|
20240502,112100,9082204400,128500,128500,128500,128400,121
|
|
20240502,112000,9066656900,128500,128400,128500,128200,438
|
|
20240502,111900,9010454600,128400,128300,128500,128300,300
|
|
20240502,111800,8971929500,128200,128300,128300,128200,314
|
|
20240502,111700,8931650600,128200,128400,128400,128200,179
|
|
20240502,111600,8908682500,128400,128500,128500,128400,62
|
|
20240502,111500,8900719700,128500,128400,128500,128300,246
|
|
20240502,111400,8869136500,128300,128500,128500,128000,319
|
|
20240502,111300,8828199900,128400,128500,128500,128400,156
|
|
20240502,111200,8808156700,128500,128500,128500,128400,328
|
|
20240502,111100,8766028200,128400,128500,128500,128400,148
|
|
20240502,111000,8747012100,128500,128400,128500,128300,159
|
|
20240502,110900,8726584700,128400,128500,128500,128400,158
|
|
20240502,110800,8706296500,128500,128400,128600,128400,123
|
|
20240502,110700,8690492300,128400,128500,128600,128400,393
|
|
20240502,110600,8639998100,128500,128400,128500,128400,69
|
|
20240502,110500,8631132700,128500,128600,128700,128400,132
|
|
20240502,110400,8614166300,128500,128500,128600,128300,294
|
|
20240502,110300,8576395800,128500,128500,128500,128400,138
|
|
20240502,110200,8558670900,128500,128100,128500,128100,612
|
|
20240502,110100,8480177000,128100,128100,128100,128000,199
|
|
20240502,110000,8454691200,128100,127900,128100,127900,154
|
|
20240502,105900,8434983400,127900,127700,128000,127700,170
|
|
20240502,105800,8413252400,127700,127700,127900,127600,199
|
|
20240502,105700,8387835600,127700,127600,127800,127600,166
|
|
20240502,105600,8366642800,127700,127700,127900,127600,863
|
|
20240502,105500,8256481200,127800,127800,127900,127800,96
|
|
20240502,105400,8244209800,127900,128000,128000,127700,163
|
|
20240502,105300,8223375900,128000,128000,128200,128000,257
|
|
20240502,105200,8190468700,128000,127600,128000,127600,338
|
|
20240502,105100,8147272900,127700,127700,127700,127600,174
|
|
20240502,105000,8125055100,127700,127500,127700,127500,161
|
|
20240502,104900,8104513500,127500,127700,127700,127500,181
|
|
20240502,104800,8081404900,127500,127600,127700,127500,288
|
|
20240502,104700,8044649900,127600,127500,127600,127400,164
|
|
20240502,104600,8023739200,127500,127400,127600,127400,210
|
|
20240502,104500,7996969000,127500,127700,127700,127500,152
|
|
20240502,104400,7977573500,127700,127400,127700,127300,250
|
|
20240502,104300,7945709200,127400,127400,127400,127200,177
|
|
20240502,104200,7923177700,127400,127300,127400,127300,132
|
|
20240502,104100,7906366500,127300,127100,127400,127000,326
|
|
20240502,104000,7864909900,127100,127100,127100,127000,210
|
|
20240502,103900,7838227700,127100,126900,127100,126900,240
|
|
20240502,103800,7807751300,126900,127100,127100,126800,234
|
|
20240502,103700,7778028300,127100,127100,127100,127000,171
|
|
20240502,103600,7756300400,127100,127000,127100,126900,582
|
|
20240502,103500,7682409400,126900,127000,127100,126900,462
|
|
20240502,103400,7623765100,127000,127100,127100,126900,367
|
|
20240502,103300,7577163100,127000,126800,127100,126700,561
|
|
20240502,103200,7505968600,126900,126800,126900,126800,372
|
|
20240502,103100,7458786900,126800,126700,126800,126700,294
|
|
20240502,103000,7421523400,126700,126900,126900,126600,1681
|
|
20240502,102900,7208499400,126800,126900,127000,126800,605
|
|
20240502,102800,7131717400,127000,127000,127200,126800,539
|
|
20240502,102700,7063298100,127000,127100,127100,126700,2856
|
|
20240502,102600,6700692500,127000,127300,127300,127000,1416
|
|
20240502,102500,6520607500,127400,127400,127500,127300,396
|
|
20240502,102400,6470155300,127500,127500,127700,127400,492
|
|
20240502,102300,6407417900,127400,127400,127500,127400,147
|
|
20240502,102200,6388682300,127500,127900,127900,127300,2820
|
|
20240502,102100,6029116200,127900,128000,128000,127700,803
|
|
20240502,102000,5926438700,128000,128200,128200,128000,299
|
|
20240502,101900,5888151600,128000,128600,128700,128000,2051
|
|
20240502,101800,5624950200,128700,129200,129200,128700,1470
|
|
20240502,101700,5435272300,129200,129400,129600,129100,448
|
|
20240502,101600,5377317200,129400,129600,129700,129400,279
|
|
20240502,101500,5341146600,129600,129700,129800,129600,211
|
|
20240502,101400,5313770100,129700,129800,129800,129600,200
|
|
20240502,101300,5287816500,129800,129700,129900,129600,221
|
|
20240502,101200,5259140200,129800,129800,129900,129700,146
|
|
20240502,101100,5240188500,129700,129900,130100,129500,588
|
|
20240502,101000,5163812600,129900,129900,130000,129800,159
|
|
20240502,100900,5143169600,129800,129700,130100,129700,407
|
|
20240502,100800,5090310300,129700,129700,129700,129600,202
|
|
20240502,100700,5064118600,129700,129600,129800,129500,270
|
|
20240502,100600,5029105000,129600,129900,129900,129600,292
|
|
20240502,100500,4991205000,129800,129500,129800,129400,337
|
|
20240502,100400,4947526400,129500,129600,129600,129300,331
|
|
20240502,100300,4904660200,129600,129700,129900,129500,296
|
|
20240502,100200,4866264800,129700,130300,130400,129600,579
|
|
20240502,100100,4791017900,130300,130200,130400,130200,225
|
|
20240502,100000,4761710600,130200,129900,130400,129900,342
|
|
20240502,095900,4717193800,130000,130100,130100,129700,364
|
|
20240502,095800,4669901500,130100,130400,130400,130000,346
|
|
20240502,095700,4624858700,130400,130800,130900,130300,759
|
|
20240502,095600,4525626000,130800,130600,130900,130500,709
|
|
20240502,095500,4432916300,130600,130400,130700,130300,959
|
|
20240502,095400,4307759500,130400,130300,130500,130300,625
|
|
20240502,095300,4226238200,130300,130400,130400,130000,351
|
|
20240502,095200,4180510800,130500,130400,130500,130000,949
|
|
20240502,095100,4056766500,130500,130300,130700,130200,2153
|
|
20240502,095000,3775887900,130300,130100,130400,130000,1793
|
|
20240502,094900,3542355000,130100,129400,130100,129300,4821
|
|
20240502,094800,2916377500,129500,129200,129500,129100,649
|
|
20240502,094700,2832387600,129200,129100,129500,129000,532
|
|
20240502,094600,2763639700,129100,129100,129100,128900,583
|
|
20240502,094500,2688422300,129100,129200,129500,129100,374
|
|
20240502,094400,2640058500,129500,129200,129500,129100,681
|
|
20240502,094300,2551986700,129200,129000,129600,128900,592
|
|
20240502,094200,2475478100,128800,128600,129200,128400,461
|
|
20240502,094100,2416066300,129600,128700,129600,128500,834
|
|
20240502,094000,2308435300,128700,128800,129300,128700,636
|
|
20240502,093900,2226355900,128800,128900,129300,128800,390
|
|
20240502,093800,2176009000,128900,128700,129100,128700,511
|
|
20240502,093700,2110180300,128800,128800,129000,128500,386
|
|
20240502,093600,2060452100,128900,129200,129200,128800,166
|
|
20240502,093500,2039045400,129200,129000,129200,128800,767
|
|
20240502,093400,1940065900,129000,129000,129200,128600,449
|
|
20240502,093300,1882184200,129000,128800,129000,128700,232
|
|
20240502,093200,1852288200,128900,128600,128900,128500,340
|
|
20240502,093100,1808546200,128700,128100,128700,128100,400
|
|
20240502,093000,1757179400,128100,127700,128100,127700,478
|
|
20240502,092900,1695996300,127700,128000,128100,127700,429
|
|
20240502,092800,1641104000,128100,127800,128300,127700,445
|
|
20240502,092700,1584169700,127800,127700,127800,127600,123
|
|
20240502,092600,1568459100,127600,128100,128100,127500,221
|
|
20240502,092500,1540245100,128200,128000,128300,127500,439
|
|
20240502,092400,1484024500,128000,128000,128200,127500,382
|
|
20240502,092300,1435179600,128000,127800,128000,127500,225
|
|
20240502,092200,1406455600,127800,127700,127800,127700,311
|
|
20240502,092100,1366717800,127600,127600,127800,127600,295
|
|
20240502,092000,1329054700,127600,127800,127800,127500,476
|
|
20240502,091900,1268322300,127800,128000,128400,127700,311
|
|
20240502,091800,1228492400,128100,128300,128700,127800,796
|
|
20240502,091700,1126464200,128200,128300,128400,128200,165
|
|
20240502,091600,1105299500,128400,128400,128400,128100,322
|
|
20240502,091500,1063985100,128400,128300,128400,128200,321
|
|
20240502,091400,1022819400,128400,128400,128500,128200,177
|
|
20240502,091300,1000095400,128500,129000,129100,128500,797
|
|
20240502,091200,897403000,129100,129500,129500,129100,237
|
|
20240502,091100,866758600,129300,129500,129600,129300,324
|
|
20240502,091000,824819600,129600,129600,130000,129600,636
|
|
20240502,090900,742299500,129600,130200,130200,129400,373
|
|
20240502,090800,693873900,130200,129000,130200,129000,1109
|
|
20240502,090700,549945800,129000,129500,129500,128600,195
|
|
20240502,090600,524810500,129500,129000,129600,128900,715
|
|
20240502,090500,432411900,129000,128400,129000,128400,443
|
|
20240502,090400,375366100,128400,128600,129000,128400,1028
|
|
20240502,090300,242897300,128500,127600,128500,127600,382
|
|
20240502,090200,193967800,127700,127500,127700,127200,293
|
|
20240502,090100,156589500,127600,127100,127600,127000,285
|
|
20240502,090000,120362800,127000,126900,127000,126900,902
|