660 lines
38 KiB
CSV
660 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,195700,17911733100,184400,184400,184400,184400,8127
|
|
20240502,195600,17911733100,184400,184400,184400,184400,0
|
|
20240502,195500,17911733100,184400,184400,184400,184400,0
|
|
20240502,195400,17911733100,184400,184400,184400,184400,0
|
|
20240502,195300,17911733100,184400,184400,184400,184400,0
|
|
20240502,195200,17911733100,184400,184400,184400,184400,0
|
|
20240502,195100,17911733100,184400,184400,184400,184400,0
|
|
20240502,195000,17911733100,184400,184400,184400,184400,0
|
|
20240502,194900,17911733100,184400,184400,184400,184400,0
|
|
20240502,194800,17911733100,184400,184400,184400,184400,0
|
|
20240502,194700,17911733100,184400,184400,184400,184400,0
|
|
20240502,194600,17911733100,184400,184400,184400,184400,0
|
|
20240502,194500,17911733100,184400,184400,184400,184400,0
|
|
20240502,194400,17911733100,184400,184400,184400,184400,0
|
|
20240502,194300,17911733100,184400,184400,184400,184400,0
|
|
20240502,194200,17911733100,184400,184400,184400,184400,0
|
|
20240502,194100,17911733100,184400,184400,184400,184400,0
|
|
20240502,194000,17911733100,184400,184400,184400,184400,0
|
|
20240502,193900,17911733100,184400,184400,184400,184400,0
|
|
20240502,193800,17911733100,184400,184400,184400,184400,0
|
|
20240502,193700,17911733100,184400,184400,184400,184400,0
|
|
20240502,193600,17911733100,184400,184400,184400,184400,0
|
|
20240502,193500,17911733100,184400,184400,184400,184400,0
|
|
20240502,193400,17911733100,184400,184400,184400,184400,0
|
|
20240502,193300,17911733100,184400,184400,184400,184400,0
|
|
20240502,193200,17911733100,184400,184400,184400,184400,0
|
|
20240502,193100,17911733100,184400,184400,184400,184400,0
|
|
20240502,193000,17911733100,184400,184400,184400,184400,0
|
|
20240502,192900,17911733100,184400,184400,184400,184400,0
|
|
20240502,192800,17911733100,184400,184400,184400,184400,0
|
|
20240502,192700,17911733100,184400,184400,184400,184400,8127
|
|
20240502,192600,17911733100,184400,184400,184400,184400,0
|
|
20240502,192500,17911733100,184400,184400,184400,184400,0
|
|
20240502,192400,17911733100,184400,184400,184400,184400,0
|
|
20240502,192300,17911733100,184400,184400,184400,184400,0
|
|
20240502,192200,17911733100,184400,184400,184400,184400,0
|
|
20240502,192100,17911733100,184400,184400,184400,184400,0
|
|
20240502,192000,17911733100,184400,184400,184400,184400,0
|
|
20240502,191900,17911733100,184400,184400,184400,184400,0
|
|
20240502,191800,17911733100,184400,184400,184400,184400,0
|
|
20240502,191700,17911733100,184400,184400,184400,184400,0
|
|
20240502,191600,17911733100,184400,184400,184400,184400,0
|
|
20240502,191500,17911733100,184400,184400,184400,184400,0
|
|
20240502,191400,17911733100,184400,184400,184400,184400,0
|
|
20240502,191300,17911733100,184400,184400,184400,184400,0
|
|
20240502,191200,17911733100,184400,184400,184400,184400,0
|
|
20240502,191100,17911733100,184400,184400,184400,184400,0
|
|
20240502,191000,17911733100,184400,184400,184400,184400,0
|
|
20240502,190900,17911733100,184400,184400,184400,184400,0
|
|
20240502,190800,17911733100,184400,184400,184400,184400,0
|
|
20240502,190700,17911733100,184400,184400,184400,184400,0
|
|
20240502,190600,17911733100,184400,184400,184400,184400,0
|
|
20240502,190500,17911733100,184400,184400,184400,184400,0
|
|
20240502,190400,17911733100,184400,184400,184400,184400,0
|
|
20240502,190300,17911733100,184400,184400,184400,184400,0
|
|
20240502,190200,17911733100,184400,184400,184400,184400,0
|
|
20240502,190100,17911733100,184400,184400,184400,184400,0
|
|
20240502,190000,17911733100,184400,184400,184400,184400,0
|
|
20240502,185900,17911733100,184400,184400,184400,184400,0
|
|
20240502,185800,17911733100,184400,184400,184400,184400,0
|
|
20240502,185700,17911733100,184400,184400,184400,184400,8127
|
|
20240502,185600,17911733100,184400,184400,184400,184400,0
|
|
20240502,185500,17911733100,184400,184400,184400,184400,0
|
|
20240502,185400,17911733100,184400,184400,184400,184400,0
|
|
20240502,185300,17911733100,184400,184400,184400,184400,0
|
|
20240502,185200,17911733100,184400,184400,184400,184400,0
|
|
20240502,185100,17911733100,184400,184400,184400,184400,0
|
|
20240502,185000,17911733100,184400,184400,184400,184400,0
|
|
20240502,184900,17911733100,184400,184400,184400,184400,0
|
|
20240502,184800,17911733100,184400,184400,184400,184400,0
|
|
20240502,184700,17911733100,184400,184400,184400,184400,0
|
|
20240502,184600,17911733100,184400,184400,184400,184400,0
|
|
20240502,184500,17911733100,184400,184400,184400,184400,0
|
|
20240502,184400,17911733100,184400,184400,184400,184400,0
|
|
20240502,184300,17911733100,184400,184400,184400,184400,0
|
|
20240502,184200,17911733100,184400,184400,184400,184400,0
|
|
20240502,184100,17911733100,184400,184400,184400,184400,0
|
|
20240502,184000,17911733100,184400,184400,184400,184400,0
|
|
20240502,183900,17911733100,184400,184400,184400,184400,0
|
|
20240502,183800,17911733100,184400,184400,184400,184400,0
|
|
20240502,183700,17911733100,184400,184400,184400,184400,0
|
|
20240502,183600,17911733100,184400,184400,184400,184400,0
|
|
20240502,183500,17911733100,184400,184400,184400,184400,0
|
|
20240502,183400,17911733100,184400,184400,184400,184400,0
|
|
20240502,183300,17911733100,184400,184400,184400,184400,0
|
|
20240502,183200,17911733100,184400,184400,184400,184400,0
|
|
20240502,183100,17911733100,184400,184400,184400,184400,0
|
|
20240502,183000,17911733100,184400,184400,184400,184400,0
|
|
20240502,182900,17911733100,184400,184400,184400,184400,0
|
|
20240502,182800,17911733100,184400,184400,184400,184400,0
|
|
20240502,182700,17911733100,184400,184400,184400,184400,8127
|
|
20240502,182600,17911733100,184400,184400,184400,184400,0
|
|
20240502,182500,17911733100,184400,184400,184400,184400,0
|
|
20240502,182400,17911733100,184400,184400,184400,184400,0
|
|
20240502,182300,17911733100,184400,184400,184400,184400,0
|
|
20240502,182200,17911733100,184400,184400,184400,184400,0
|
|
20240502,182100,17911733100,184400,184400,184400,184400,0
|
|
20240502,182000,17911733100,184400,184400,184400,184400,0
|
|
20240502,181900,17911733100,184400,184400,184400,184400,0
|
|
20240502,181800,17911733100,184400,184400,184400,184400,0
|
|
20240502,181700,17911733100,184400,184400,184400,184400,0
|
|
20240502,181600,17911733100,184400,184400,184400,184400,0
|
|
20240502,181500,17911733100,184400,184400,184400,184400,0
|
|
20240502,181400,17911733100,184400,184400,184400,184400,0
|
|
20240502,181300,17911733100,184400,184400,184400,184400,0
|
|
20240502,181200,17911733100,184400,184400,184400,184400,0
|
|
20240502,181100,17911733100,184400,184400,184400,184400,0
|
|
20240502,181000,17911733100,184400,184400,184400,184400,0
|
|
20240502,180900,17911733100,184400,184400,184400,184400,0
|
|
20240502,180800,17911733100,184400,184400,184400,184400,0
|
|
20240502,180700,17911733100,184400,184400,184400,184400,0
|
|
20240502,180600,17911733100,184400,184400,184400,184400,0
|
|
20240502,180500,17911733100,184400,184400,184400,184400,0
|
|
20240502,180400,17911733100,184400,184400,184400,184400,0
|
|
20240502,180300,17911733100,184400,184400,184400,184400,0
|
|
20240502,180200,17911733100,184400,184400,184400,184400,0
|
|
20240502,180100,17911733100,184400,184400,184400,184400,0
|
|
20240502,180000,17911733100,184400,184400,184400,184400,0
|
|
20240502,175900,17911733100,184400,184400,184400,184400,0
|
|
20240502,175800,17911733100,184400,184400,184400,184400,0
|
|
20240502,175700,17911733100,184400,184400,184400,184400,8127
|
|
20240502,175600,17911733100,184400,184400,184400,184400,0
|
|
20240502,175500,17911733100,184400,184400,184400,184400,0
|
|
20240502,175400,17911733100,184400,184400,184400,184400,0
|
|
20240502,175300,17911733100,184400,184400,184400,184400,0
|
|
20240502,175200,17911733100,184400,184400,184400,184400,0
|
|
20240502,175100,17911733100,184400,184400,184400,184400,0
|
|
20240502,175000,17911733100,184400,184400,184400,184400,0
|
|
20240502,174900,17911733100,184400,184400,184400,184400,0
|
|
20240502,174800,17911733100,184400,184400,184400,184400,0
|
|
20240502,174700,17911733100,184400,184400,184400,184400,0
|
|
20240502,174600,17911733100,184400,184400,184400,184400,0
|
|
20240502,174500,17911733100,184400,184400,184400,184400,0
|
|
20240502,174400,17911733100,184400,184400,184400,184400,0
|
|
20240502,174300,17911733100,184400,184400,184400,184400,0
|
|
20240502,174200,17911733100,184400,184400,184400,184400,0
|
|
20240502,174100,17911733100,184400,184400,184400,184400,0
|
|
20240502,174000,17911733100,184400,184400,184400,184400,0
|
|
20240502,173900,17911733100,184400,184400,184400,184400,0
|
|
20240502,173800,17911733100,184400,184400,184400,184400,0
|
|
20240502,173700,17911733100,184400,184400,184400,184400,0
|
|
20240502,173600,17911733100,184400,184400,184400,184400,0
|
|
20240502,173500,17911733100,184400,184400,184400,184400,0
|
|
20240502,173400,17911733100,184400,184400,184400,184400,0
|
|
20240502,173300,17911733100,184400,184400,184400,184400,0
|
|
20240502,173200,17911733100,184400,184400,184400,184400,0
|
|
20240502,173100,17911733100,184400,184400,184400,184400,0
|
|
20240502,173000,17911733100,184400,184400,184400,184400,0
|
|
20240502,172900,17911733100,184400,184400,184400,184400,0
|
|
20240502,172800,17911733100,184400,184400,184400,184400,0
|
|
20240502,172700,17911733100,184400,184400,184400,184400,8127
|
|
20240502,172600,17911733100,184400,184400,184400,184400,0
|
|
20240502,172500,17911733100,184400,184400,184400,184400,0
|
|
20240502,172400,17911733100,184400,184400,184400,184400,0
|
|
20240502,172300,17911733100,184400,184400,184400,184400,0
|
|
20240502,172200,17911733100,184400,184400,184400,184400,0
|
|
20240502,172100,17911733100,184400,184400,184400,184400,0
|
|
20240502,172000,17911733100,184400,184400,184400,184400,0
|
|
20240502,171900,17911733100,184400,184400,184400,184400,0
|
|
20240502,171800,17911733100,184400,184400,184400,184400,0
|
|
20240502,171700,17911733100,184400,184400,184400,184400,0
|
|
20240502,171600,17911733100,184400,184400,184400,184400,0
|
|
20240502,171500,17911733100,184400,184400,184400,184400,0
|
|
20240502,171400,17911733100,184400,184400,184400,184400,0
|
|
20240502,171300,17911733100,184400,184400,184400,184400,0
|
|
20240502,171200,17911733100,184400,184400,184400,184400,0
|
|
20240502,171100,17911733100,184400,184400,184400,184400,0
|
|
20240502,171000,17911733100,184400,184400,184400,184400,0
|
|
20240502,170900,17911733100,184400,184400,184400,184400,0
|
|
20240502,170800,17911733100,184400,184400,184400,184400,0
|
|
20240502,170700,17911733100,184400,184400,184400,184400,0
|
|
20240502,170600,17911733100,184400,184400,184400,184400,0
|
|
20240502,170500,17911733100,184400,184400,184400,184400,0
|
|
20240502,170400,17911733100,184400,184400,184400,184400,0
|
|
20240502,170300,17911733100,184400,184400,184400,184400,0
|
|
20240502,170200,17911733100,184400,184400,184400,184400,0
|
|
20240502,170100,17911733100,184400,184400,184400,184400,0
|
|
20240502,170000,17911733100,184400,184400,184400,184400,0
|
|
20240502,165900,17911733100,184400,184400,184400,184400,0
|
|
20240502,165800,17911733100,184400,184400,184400,184400,0
|
|
20240502,165700,17911733100,184400,184400,184400,184400,8127
|
|
20240502,165600,17911733100,184400,184400,184400,184400,0
|
|
20240502,165500,17911733100,184400,184400,184400,184400,0
|
|
20240502,165400,17911733100,184400,184400,184400,184400,0
|
|
20240502,165300,17911733100,184400,184400,184400,184400,0
|
|
20240502,165200,17911733100,184400,184400,184400,184400,0
|
|
20240502,165100,17911733100,184400,184400,184400,184400,0
|
|
20240502,165000,17911733100,184400,184400,184400,184400,0
|
|
20240502,164900,17911733100,184400,184400,184400,184400,0
|
|
20240502,164800,17911733100,184400,184400,184400,184400,0
|
|
20240502,164700,17911733100,184400,184400,184400,184400,0
|
|
20240502,164600,17911733100,184400,184400,184400,184400,0
|
|
20240502,164500,17911733100,184400,184400,184400,184400,0
|
|
20240502,164400,17911733100,184400,184400,184400,184400,0
|
|
20240502,164300,17911733100,184400,184400,184400,184400,0
|
|
20240502,164200,17911733100,184400,184400,184400,184400,0
|
|
20240502,164100,17911733100,184400,184400,184400,184400,0
|
|
20240502,164000,17911733100,184400,184400,184400,184400,0
|
|
20240502,163900,17911733100,184400,184400,184400,184400,0
|
|
20240502,163800,17911733100,184400,184400,184400,184400,0
|
|
20240502,163700,17911733100,184400,184400,184400,184400,0
|
|
20240502,163600,17911733100,184400,184400,184400,184400,0
|
|
20240502,163500,17911733100,184400,184400,184400,184400,0
|
|
20240502,163400,17911733100,184400,184400,184400,184400,0
|
|
20240502,163300,17911733100,184400,184400,184400,184400,0
|
|
20240502,163200,17911733100,184400,184400,184400,184400,0
|
|
20240502,163100,17911733100,184400,184400,184400,184400,0
|
|
20240502,163000,17911733100,184400,184400,184400,184400,0
|
|
20240502,162900,17911733100,184400,184400,184400,184400,0
|
|
20240502,162800,17911733100,184400,184400,184400,184400,0
|
|
20240502,162700,17911733100,184400,184400,184400,184400,8127
|
|
20240502,162600,17911733100,184400,184400,184400,184400,0
|
|
20240502,162500,17911733100,184400,184400,184400,184400,0
|
|
20240502,162400,17911733100,184400,184400,184400,184400,0
|
|
20240502,162300,17911733100,184400,184400,184400,184400,0
|
|
20240502,162200,17911733100,184400,184400,184400,184400,0
|
|
20240502,162100,17911733100,184400,184400,184400,184400,0
|
|
20240502,162000,17911733100,184400,184400,184400,184400,0
|
|
20240502,161900,17911733100,184400,184400,184400,184400,0
|
|
20240502,161800,17911733100,184400,184400,184400,184400,0
|
|
20240502,161700,17911733100,184400,184400,184400,184400,0
|
|
20240502,161600,17911733100,184400,184400,184400,184400,0
|
|
20240502,161500,17911733100,184400,184400,184400,184400,0
|
|
20240502,161400,17911733100,184400,184400,184400,184400,0
|
|
20240502,161300,17911733100,184400,184400,184400,184400,0
|
|
20240502,161200,17911733100,184400,184400,184400,184400,0
|
|
20240502,161100,17911733100,184400,184400,184400,184400,0
|
|
20240502,161000,17911733100,184400,184400,184400,184400,0
|
|
20240502,160900,17911733100,184400,184400,184400,184400,0
|
|
20240502,160800,17911733100,184400,184400,184400,184400,0
|
|
20240502,160700,17911733100,184400,184400,184400,184400,0
|
|
20240502,160600,17911733100,184400,184400,184400,184400,0
|
|
20240502,160500,17911733100,184400,184400,184400,184400,0
|
|
20240502,160400,17911733100,184400,184400,184400,184400,0
|
|
20240502,160300,17911733100,184400,184400,184400,184400,0
|
|
20240502,160200,17911733100,184400,184400,184400,184400,0
|
|
20240502,160100,17911733100,184400,184400,184400,184400,0
|
|
20240502,160000,17911733100,184400,184400,184400,184400,0
|
|
20240502,155900,17911733100,184400,184400,184400,184400,0
|
|
20240502,155800,17911733100,184400,184400,184400,184400,0
|
|
20240502,155700,17911733100,184400,184400,184400,184400,8127
|
|
20240502,155600,17911733100,184400,184400,184400,184400,0
|
|
20240502,155500,17911733100,184400,184400,184400,184400,0
|
|
20240502,155400,17911733100,184400,184400,184400,184400,0
|
|
20240502,155300,17911733100,184400,184400,184400,184400,0
|
|
20240502,155200,17911733100,184400,184400,184400,184400,0
|
|
20240502,155100,17911733100,184400,184400,184400,184400,0
|
|
20240502,155000,17911733100,184400,184400,184400,184400,0
|
|
20240502,154900,17911733100,184400,184400,184400,184400,0
|
|
20240502,154800,17911733100,184400,184400,184400,184400,0
|
|
20240502,154700,17911733100,184400,184400,184400,184400,0
|
|
20240502,154600,17911733100,184400,184400,184400,184400,0
|
|
20240502,154500,17911733100,184400,184400,184400,184400,0
|
|
20240502,154400,17911733100,184400,184400,184400,184400,0
|
|
20240502,154300,17911733100,184400,184400,184400,184400,0
|
|
20240502,154200,17911733100,184400,184400,184400,184400,0
|
|
20240502,154100,17911733100,184400,184400,184400,184400,0
|
|
20240502,154000,17911733100,184400,184400,184400,184400,0
|
|
20240502,153900,17911733100,184400,184400,184400,184400,0
|
|
20240502,153800,17911733100,184400,184400,184400,184400,0
|
|
20240502,153700,17911733100,184400,184400,184400,184400,0
|
|
20240502,153600,17911733100,184400,184400,184400,184400,0
|
|
20240502,153500,17911733100,184400,184400,184400,184400,0
|
|
20240502,153400,17911733100,184400,184400,184400,184400,0
|
|
20240502,153300,17911733100,184400,184400,184400,184400,0
|
|
20240502,153200,17911733100,184400,184400,184400,184400,0
|
|
20240502,153100,17911733100,184400,184400,184400,184400,0
|
|
20240502,153000,17911733100,184400,184400,184400,184400,8127
|
|
20240502,152900,16413114300,184300,184300,184300,184300,0
|
|
20240502,152800,16413114300,184300,184300,184300,184300,0
|
|
20240502,152700,16413114300,184300,184300,184300,184300,0
|
|
20240502,152600,16413114300,184300,184300,184300,184300,0
|
|
20240502,152500,16413114300,184300,184300,184300,184300,0
|
|
20240502,152400,16413114300,184300,184300,184300,184300,0
|
|
20240502,152300,16413114300,184300,184300,184300,184300,0
|
|
20240502,152200,16413114300,184300,184300,184300,184300,0
|
|
20240502,152100,16413114300,184300,184300,184300,184300,0
|
|
20240502,152000,16413114300,184300,184300,184300,184300,0
|
|
20240502,151900,16413114300,184300,184300,184400,184200,277
|
|
20240502,151800,16362054200,184300,184100,184300,184100,150
|
|
20240502,151700,16334424300,184000,184300,184400,184000,542
|
|
20240502,151600,16234590200,184400,184200,184400,184100,327
|
|
20240502,151500,16174331800,184100,184200,184200,184100,172
|
|
20240502,151400,16142655100,184200,184400,184500,184100,613
|
|
20240502,151300,16029684800,184400,184600,184600,184400,1019
|
|
20240502,151200,15841642600,184600,184600,184600,184500,337
|
|
20240502,151100,15779434400,184500,184500,184600,184400,408
|
|
20240502,151000,15704139300,184500,184500,184500,184400,298
|
|
20240502,150900,15649159700,184500,184500,184500,184400,319
|
|
20240502,150800,15590308500,184400,184500,184500,184400,391
|
|
20240502,150700,15518179900,184500,184500,184500,184400,162
|
|
20240502,150600,15488291200,184500,184500,184500,184400,349
|
|
20240502,150500,15423906400,184500,184500,184500,184400,174
|
|
20240502,150400,15391803500,184500,184400,184500,184300,525
|
|
20240502,150300,15294991800,184400,184400,184400,184300,204
|
|
20240502,150200,15257374400,184400,184400,184400,184300,222
|
|
20240502,150100,15216437700,184300,184400,184400,184200,214
|
|
20240502,150000,15176987700,184400,184500,184600,184200,841
|
|
20240502,145900,15021854900,184500,184500,184500,184400,268
|
|
20240502,145800,14972410600,184500,184500,184500,184400,231
|
|
20240502,145700,14929794900,184500,184500,184500,184400,115
|
|
20240502,145600,14908583100,184400,184400,184600,184300,700
|
|
20240502,145500,14779442200,184400,184300,184400,184200,472
|
|
20240502,145400,14692449400,184200,184300,184300,184200,257
|
|
20240502,145300,14645090100,184300,184300,184300,184200,152
|
|
20240502,145200,14617083500,184300,184300,184300,184200,143
|
|
20240502,145100,14590735200,184300,184300,184300,184200,125
|
|
20240502,145000,14567700700,184300,184500,184500,184200,632
|
|
20240502,144900,14451197200,184500,184600,184600,184400,363
|
|
20240502,144800,14384223400,184600,184600,184600,184500,539
|
|
20240502,144700,14284765400,184600,184600,184600,184500,211
|
|
20240502,144600,14245822100,184500,184500,184600,184400,707
|
|
20240502,144500,14115366600,184500,184400,184500,184300,348
|
|
20240502,144400,14051190500,184400,184300,184400,184300,389
|
|
20240502,144300,13979478500,184300,184300,184300,184200,483
|
|
20240502,144200,13890463600,184300,184300,184300,184200,206
|
|
20240502,144100,13852498100,184300,184300,184300,184200,1066
|
|
20240502,144000,13656034900,184300,184100,184300,184000,197
|
|
20240502,143900,13619756400,184000,184000,184100,183900,189
|
|
20240502,143800,13584972900,184000,184000,184000,183900,103
|
|
20240502,143700,13566021700,184000,184100,184100,184000,185
|
|
20240502,143600,13531978800,184000,184000,184100,184000,212
|
|
20240502,143500,13492957500,184000,184000,184100,183800,317
|
|
20240502,143400,13434637700,184000,183900,184000,183900,83
|
|
20240502,143300,13419372400,183900,183700,183900,183600,157
|
|
20240502,143200,13390522200,183700,183700,183700,183600,72
|
|
20240502,143100,13377296300,183700,183700,183700,183600,65
|
|
20240502,143000,13365356000,183700,183800,183800,183600,153
|
|
20240502,142900,13337248600,183800,183900,184000,183800,291
|
|
20240502,142800,13283748200,183800,183900,183900,183800,90
|
|
20240502,142700,13267197700,183800,183800,183800,183700,61
|
|
20240502,142600,13255986400,183800,184200,184200,183700,329
|
|
20240502,142500,13195465700,184200,184200,184300,184100,509
|
|
20240502,142400,13101716900,184300,184100,184300,184100,128
|
|
20240502,142300,13078139600,184000,184000,184100,183900,123
|
|
20240502,142200,13055502700,184000,184000,184000,183900,115
|
|
20240502,142100,13034343800,184000,184000,184000,183900,144
|
|
20240502,142000,13007848500,184000,184100,184100,183900,56
|
|
20240502,141900,12997544800,183900,184400,184400,183900,1001
|
|
20240502,141800,12813181100,184400,184400,184400,184300,123
|
|
20240502,141700,12790504000,184300,184300,184400,184200,142
|
|
20240502,141600,12764330100,184200,184200,184300,184100,222
|
|
20240502,141500,12723433200,184100,184200,184200,184100,50
|
|
20240502,141400,12714223800,184100,184100,184200,184100,75
|
|
20240502,141300,12700410900,184000,184100,184100,184000,60
|
|
20240502,141200,12689365300,184100,184000,184100,184000,55
|
|
20240502,141100,12679240200,184000,184000,184100,183900,410
|
|
20240502,141000,12603822700,184000,184000,184000,183900,57
|
|
20240502,140900,12593335100,184000,184400,184400,183900,1047
|
|
20240502,140800,12400531100,184300,184500,184500,184300,445
|
|
20240502,140700,12318471100,184500,184500,184600,184400,135
|
|
20240502,140600,12293563300,184500,184500,184500,184400,273
|
|
20240502,140500,12243195500,184500,184500,184500,184400,196
|
|
20240502,140400,12207034000,184500,184500,184500,184400,72
|
|
20240502,140300,12193750400,184500,184400,184500,184400,173
|
|
20240502,140200,12161834700,184500,184400,184500,184400,180
|
|
20240502,140100,12128625100,184500,184400,184500,184400,233
|
|
20240502,140000,12085645400,184400,184400,184400,184300,478
|
|
20240502,135900,11997504900,184300,184400,184400,184300,127
|
|
20240502,135800,11974087300,184400,184300,184400,184300,151
|
|
20240502,135700,11946251200,184300,184400,184400,184300,215
|
|
20240502,135600,11906617500,184300,184400,184400,184300,93
|
|
20240502,135500,11889468900,184400,184200,184400,184200,243
|
|
20240502,135400,11844678900,184300,184300,184300,184200,89
|
|
20240502,135300,11828276700,184300,184100,184300,184100,366
|
|
20240502,135200,11760855200,184200,184200,184200,184100,65
|
|
20240502,135100,11748883000,184200,184200,184200,184100,139
|
|
20240502,135000,11723280900,184200,184200,184200,184100,68
|
|
20240502,134900,11710755900,184100,184200,184200,184100,72
|
|
20240502,134800,11697494100,184200,184100,184200,184000,263
|
|
20240502,134700,11649071700,184100,184100,184100,184000,35
|
|
20240502,134600,11642628700,184100,184100,184200,184000,537
|
|
20240502,134500,11543785600,184100,184100,184100,184000,77
|
|
20240502,134400,11529610600,184100,184100,184100,184000,84
|
|
20240502,134300,11514147000,184100,184100,184100,184000,71
|
|
20240502,134200,11501078300,184000,184200,184200,184000,191
|
|
20240502,134100,11465910100,184200,184200,184200,184100,46
|
|
20240502,134000,11457439200,184200,184100,184200,184000,91
|
|
20240502,133900,11440683200,184100,184100,184200,184000,361
|
|
20240502,133800,11374222400,184100,184100,184200,184000,1354
|
|
20240502,133700,11125004900,184100,184000,184100,184000,103
|
|
20240502,133600,11106044500,184000,184000,184000,183900,230
|
|
20240502,133500,11063724900,184000,183500,184000,183500,703
|
|
20240502,133400,10934447100,183600,183500,183600,183500,3
|
|
20240502,133300,10933896400,183500,183500,183600,183500,65
|
|
20240502,133200,10921964600,183600,183600,183600,183500,113
|
|
20240502,133100,10901226300,183500,183500,183600,183500,7
|
|
20240502,133000,10899941700,183400,183500,183600,183400,205
|
|
20240502,132900,10862317000,183600,183800,183900,183500,765
|
|
20240502,132800,10721808200,183800,183800,183800,183700,344
|
|
20240502,132700,10658581400,183800,183600,183800,183600,110
|
|
20240502,132600,10638372600,183600,183700,183800,183600,244
|
|
20240502,132500,10593547700,183600,183600,183700,183600,71
|
|
20240502,132400,10580511000,183500,183600,183700,183500,220
|
|
20240502,132300,10540115100,183700,183700,183700,183600,131
|
|
20240502,132200,10516055500,183700,183500,183700,183500,196
|
|
20240502,132100,10480074900,183500,183400,183500,183400,115
|
|
20240502,132000,10458972700,183400,183500,183500,183400,63
|
|
20240502,131900,10447412400,183400,183500,183500,183400,59
|
|
20240502,131800,10436587200,183500,183400,183500,183300,248
|
|
20240502,131700,10391101100,183300,183300,183400,183300,87
|
|
20240502,131600,10375145800,183300,183300,183400,183300,36
|
|
20240502,131500,10368543900,183400,183300,183400,183300,243
|
|
20240502,131400,10324001500,183200,183300,183300,183200,71
|
|
20240502,131300,10310987600,183200,183300,183300,183200,41
|
|
20240502,131200,10303472800,183300,183200,183300,183200,12
|
|
20240502,131100,10301273500,183200,183200,183300,183200,61
|
|
20240502,131000,10290092600,183300,183200,183300,183200,43
|
|
20240502,130900,10282212300,183200,183300,183300,183200,34
|
|
20240502,130800,10275980500,183200,183300,183300,183200,11
|
|
20240502,130700,10273965000,183300,183200,183300,183100,68
|
|
20240502,130600,10261507000,183200,183200,183200,183100,143
|
|
20240502,130500,10235309600,183200,183100,183300,183100,68
|
|
20240502,130400,10222852000,183100,183200,183200,183100,43
|
|
20240502,130300,10214974900,183200,183200,183200,183100,118
|
|
20240502,130200,10193358100,183100,183100,183100,183100,8
|
|
20240502,130100,10191893300,183200,183100,183200,183000,240
|
|
20240502,130000,10147945500,183200,183000,183300,183000,267
|
|
20240502,125900,10099048700,183100,183100,183100,183000,6
|
|
20240502,125800,10097950300,183000,183000,183100,183000,45
|
|
20240502,125700,10089714400,183100,183100,183100,183000,6
|
|
20240502,125600,10088616200,183000,183100,183100,182900,44
|
|
20240502,125500,10080564400,183100,183300,183400,183000,1121
|
|
20240502,125400,9875207300,183400,183400,183400,183300,53
|
|
20240502,125300,9865487600,183400,183300,183400,183300,23
|
|
20240502,125200,9861269700,183400,183300,183400,183300,51
|
|
20240502,125100,9851916700,183400,183400,183400,183300,5
|
|
20240502,125000,9850999900,183400,183300,183400,183300,5
|
|
20240502,124900,9850083200,183300,183400,183400,183300,37
|
|
20240502,124800,9843297700,183400,183300,183400,183300,167
|
|
20240502,124700,9812683400,183400,183300,183400,183200,103
|
|
20240502,124600,9793802600,183300,183300,183300,183300,102
|
|
20240502,124500,9775106000,183200,183300,183300,183200,50
|
|
20240502,124400,9765941700,183300,183300,183300,183200,16
|
|
20240502,124300,9763009200,183300,183300,183300,183200,41
|
|
20240502,124200,9755494400,183300,183200,183300,183200,87
|
|
20240502,124100,9739554600,183200,183300,183300,183200,114
|
|
20240502,124000,9718664300,183300,183200,183300,183200,9
|
|
20240502,123900,9717015200,183200,183200,183300,183200,17
|
|
20240502,123800,9713900500,183300,183200,183300,183200,59
|
|
20240502,123700,9703086300,183300,183300,183300,183100,356
|
|
20240502,123600,9637860800,183300,183500,183500,183200,355
|
|
20240502,123500,9572786600,183500,183400,183500,183300,66
|
|
20240502,123400,9560681300,183400,183300,183400,183300,38
|
|
20240502,123300,9553712300,183400,183400,183400,183300,56
|
|
20240502,123200,9543444900,183300,183600,183600,183300,770
|
|
20240502,123100,9402170200,183600,183600,183600,183500,11
|
|
20240502,123000,9400150800,183600,183500,183600,183500,55
|
|
20240502,122900,9390053200,183600,183600,183600,183500,106
|
|
20240502,122800,9370599100,183600,183500,183600,183500,40
|
|
20240502,122700,9363255600,183700,183600,183700,183600,41
|
|
20240502,122600,9355726800,183500,183600,183600,183500,90
|
|
20240502,122500,9339203400,183600,183700,183700,183400,1785
|
|
20240502,122400,9011598100,183800,183700,183800,183600,84
|
|
20240502,122300,8996166900,183800,183700,183800,183700,88
|
|
20240502,122200,8979997000,183700,183700,183700,183700,13
|
|
20240502,122100,8977608900,183800,183700,183800,183600,120
|
|
20240502,122000,8955564000,183600,183700,183800,183600,53
|
|
20240502,121900,8945826300,183800,183700,183800,183600,310
|
|
20240502,121800,8888874900,183700,183700,183700,183700,77
|
|
20240502,121700,8874730000,183600,183600,183700,183600,34
|
|
20240502,121600,8868485700,183700,183700,183700,183600,99
|
|
20240502,121500,8850299800,183700,183700,183700,183600,38
|
|
20240502,121400,8843319700,183700,183600,183700,183600,9
|
|
20240502,121300,8841666900,183600,183600,183700,183600,319
|
|
20240502,121200,8783096400,183500,183600,183600,183500,51
|
|
20240502,121100,8773733000,183600,183500,183600,183500,241
|
|
20240502,121000,8729504600,183500,183500,183600,183500,1245
|
|
20240502,120900,8501033500,183500,183500,183600,183500,13
|
|
20240502,120800,8498647800,183600,183500,183600,183500,38
|
|
20240502,120700,8491671500,183600,183600,183600,183500,25
|
|
20240502,120600,8487083200,183600,183500,183600,183500,17
|
|
20240502,120500,8483963200,183500,183600,183600,183500,540
|
|
20240502,120400,8384867900,183600,183500,183600,183500,8
|
|
20240502,120300,8383399500,183600,183600,183600,183500,6
|
|
20240502,120200,8382298000,183600,183600,183600,183500,39
|
|
20240502,120100,8375139200,183500,183500,183500,183500,27
|
|
20240502,120000,8370184700,183600,183400,183600,183300,113
|
|
20240502,115900,8349459300,183300,183400,183400,183300,385
|
|
20240502,115800,8278885400,183300,183400,183400,183300,37
|
|
20240502,115700,8272103100,183300,183300,183400,183300,348
|
|
20240502,115600,8208312300,183400,183500,183500,183300,257
|
|
20240502,115500,8161168900,183500,183600,183600,183500,142
|
|
20240502,115400,8135100100,183800,183700,183800,183600,164
|
|
20240502,115300,8104979100,183800,183700,183800,183700,179
|
|
20240502,115200,8072093500,183800,183800,183800,183700,33
|
|
20240502,115100,8066028800,183700,183800,183800,183700,57
|
|
20240502,115000,8055552400,183700,183900,184100,183700,692
|
|
20240502,114900,7928288900,184100,184100,184100,184000,13
|
|
20240502,114800,7925895700,184000,184000,184100,183800,70
|
|
20240502,114700,7913015900,183900,183800,183900,183800,52
|
|
20240502,114600,7903453900,183900,183800,183900,183800,87
|
|
20240502,114500,7887458200,183800,183500,183800,183400,441
|
|
20240502,114400,7806504700,183500,183500,183500,183500,4
|
|
20240502,114300,7805770700,183500,183400,183500,183400,7
|
|
20240502,114200,7804486600,183500,183300,183500,183300,268
|
|
20240502,114100,7755334000,183400,183300,183400,183300,6
|
|
20240502,114000,7754234000,183400,183400,183400,183300,10
|
|
20240502,113900,7752400300,183300,183400,183400,183300,65
|
|
20240502,113800,7740481700,183400,183400,183400,183300,6
|
|
20240502,113700,7739381600,183300,183300,183400,183300,18
|
|
20240502,113600,7736082000,183300,183500,183600,183300,488
|
|
20240502,113500,7646601400,183600,183500,183600,183400,121
|
|
20240502,113400,7624402000,183500,183500,183700,183500,58
|
|
20240502,113300,7613758000,183500,183800,183900,183500,989
|
|
20240502,113200,7432162300,183900,183600,183900,183600,159
|
|
20240502,113100,7402950300,183700,183600,183700,183600,57
|
|
20240502,113000,7392480100,183700,183600,183700,183600,30
|
|
20240502,112900,7386969200,183700,183700,183700,183600,12
|
|
20240502,112800,7384765100,183600,183700,183700,183600,51
|
|
20240502,112700,7375398900,183700,183700,183700,183600,13
|
|
20240502,112600,7373011100,183700,183600,183700,183600,29
|
|
20240502,112500,7367686100,183700,183600,183700,183600,4
|
|
20240502,112400,7366951500,183700,183900,183900,183600,464
|
|
20240502,112300,7281733300,184000,183800,184000,183700,90
|
|
20240502,112200,7265188900,183800,183600,183800,183600,60
|
|
20240502,112100,7254165900,183800,183600,183800,183500,46
|
|
20240502,112000,7245720200,183600,183400,183600,183400,383
|
|
20240502,111900,7175443700,183400,183300,183400,183300,54
|
|
20240502,111800,7165540800,183300,183400,183400,183300,25
|
|
20240502,111700,7160958000,183400,183400,183400,183300,50
|
|
20240502,111600,7151788200,183400,183300,183400,183300,13
|
|
20240502,111500,7149404300,183300,183500,183500,183300,204
|
|
20240502,111400,7111980200,183500,183700,183800,183500,55
|
|
20240502,111300,7101881000,183700,184300,184300,183700,502
|
|
20240502,111200,7009498100,184200,184200,184300,184200,74
|
|
20240502,111100,6995867200,184300,184300,184300,184200,76
|
|
20240502,111000,6981866100,184400,184600,184800,184400,716
|
|
20240502,110900,6849669800,184700,184700,184700,184600,140
|
|
20240502,110800,6823812100,184700,184700,184700,184600,45
|
|
20240502,110700,6815501000,184700,184600,184700,184600,95
|
|
20240502,110600,6797955100,184700,184700,184700,184600,151
|
|
20240502,110500,6770072700,184700,184500,184700,184400,954
|
|
20240502,110400,6594047100,184500,184300,184500,184300,437
|
|
20240502,110300,6513458600,184300,184300,184300,184200,155
|
|
20240502,110200,6484892400,184300,184200,184300,184200,121
|
|
20240502,110100,6462600800,184100,184200,184200,184100,132
|
|
20240502,110000,6438286800,184200,184100,184200,184100,103
|
|
20240502,105900,6419314700,184200,184200,184200,184100,59
|
|
20240502,105800,6408447400,184300,184100,184300,184000,232
|
|
20240502,105700,6365727200,184100,184100,184100,184000,33
|
|
20240502,105600,6359652600,184000,184100,184100,184000,111
|
|
20240502,105500,6339221800,184000,184000,184100,183900,65
|
|
20240502,105400,6327261900,183900,183800,183900,183800,98
|
|
20240502,105300,6309240300,183900,183600,183900,183600,303
|
|
20240502,105200,6253580700,183600,183400,183600,183400,45
|
|
20240502,105100,6245323600,183500,183500,183600,183400,212
|
|
20240502,105000,6206438300,183500,184100,184100,183500,441
|
|
20240502,104900,6125383000,184000,184400,184400,184000,1127
|
|
20240502,104800,5917805500,184400,184300,184400,184300,105
|
|
20240502,104700,5898443900,184400,184300,184400,184200,158
|
|
20240502,104600,5869317700,184300,184300,184300,184200,267
|
|
20240502,104500,5820109700,184300,184200,184300,184100,120
|
|
20240502,104400,5797994700,184200,184000,184200,183900,866
|
|
20240502,104300,5638637200,184000,184000,184000,183900,102
|
|
20240502,104200,5619872500,183900,183900,184000,183900,112
|
|
20240502,104100,5599265700,184000,183600,184000,183600,748
|
|
20240502,104000,5461846200,183600,183500,183600,183500,694
|
|
20240502,103900,5334494000,183400,183500,183500,183400,89
|
|
20240502,103800,5318164600,183400,183500,183500,183400,79
|
|
20240502,103700,5303668300,183500,183500,183500,183500,45
|
|
20240502,103600,5295410800,183500,183500,183500,183400,161
|
|
20240502,103500,5265879800,183500,183500,183500,183400,84
|
|
20240502,103400,5250471900,183500,183500,183500,183400,94
|
|
20240502,103300,5233231800,183500,183500,183500,183400,334
|
|
20240502,103200,5171952500,183400,183400,183500,183300,438
|
|
20240502,103100,5091623800,183400,183300,183500,183300,30
|
|
20240502,103000,5086122600,183300,183200,183300,183200,35
|
|
20240502,102900,5079707200,183300,183500,183500,183200,586
|
|
20240502,102800,4972262400,183500,183600,183700,183400,742
|
|
20240502,102700,4836085500,183600,183500,183600,183500,84
|
|
20240502,102600,4820664600,183600,183600,183600,183500,45
|
|
20240502,102500,4812403000,183600,183500,183600,183400,283
|
|
20240502,102400,4760471500,183500,183500,183500,183500,56
|
|
20240502,102300,4750195500,183500,183500,183500,183400,34
|
|
20240502,102200,4743956700,183500,183500,183500,183500,129
|
|
20240502,102100,4720285200,183500,183500,183500,183500,54
|
|
20240502,102000,4710376200,183500,183400,183500,183400,63
|
|
20240502,101900,4698818400,183500,183400,183500,183400,109
|
|
20240502,101800,4678820300,183300,183400,183400,183300,286
|
|
20240502,101700,4626368000,183400,183400,183400,183300,109
|
|
20240502,101600,4606378000,183400,183300,183400,183300,370
|
|
20240502,101500,4538553800,183300,183300,183300,183200,122
|
|
20240502,101400,4516201000,183200,183300,183300,183200,34
|
|
20240502,101300,4509969100,183300,183200,183300,183200,114
|
|
20240502,101200,4489084100,183300,182700,183300,182700,553
|
|
20240502,101100,4387903700,182700,182700,182700,182600,21
|
|
20240502,101000,4384068900,182400,182300,182400,182100,226
|
|
20240502,100900,4342856700,182000,182600,182600,182000,92
|
|
20240502,100800,4326075200,182400,182600,182700,182400,140
|
|
20240502,100700,4300511100,182600,182900,182900,182600,1833
|
|
20240502,100600,3965436600,182900,182900,183000,182900,154
|
|
20240502,100500,3937268000,183000,183100,183200,183000,433
|
|
20240502,100400,3858003400,183200,183100,183200,183100,355
|
|
20240502,100300,3792994600,183100,183100,183100,183100,34
|
|
20240502,100200,3786769200,183100,183100,183200,183100,382
|
|
20240502,100100,3716823500,183200,183200,183200,183100,9
|
|
20240502,100000,3715175300,183100,183100,183200,183100,583
|
|
20240502,095900,3608413100,183200,183100,183200,183100,90
|
|
20240502,095800,3591928300,183200,183300,183400,183100,843
|
|
20240502,095700,3437436600,183300,183400,183400,183300,54
|
|
20240502,095600,3427533200,183400,183400,183400,183300,72
|
|
20240502,095500,3414328900,183400,183300,183400,183300,87
|
|
20240502,095400,3398373200,183300,183300,183400,183300,33
|
|
20240502,095300,3392324200,183400,183300,183400,183300,91
|
|
20240502,095200,3375643700,183300,183400,183400,183300,1227
|
|
20240502,095100,3150731700,183400,183300,183400,183300,91
|
|
20240502,095000,3134045500,183400,183300,183400,183200,385
|
|
20240502,094900,3063473600,183300,183200,183300,183200,278
|
|
20240502,094800,3012541600,183200,183200,183200,183100,58
|
|
20240502,094700,3001916100,183100,183200,183200,183100,260
|
|
20240502,094600,2954306600,183200,183200,183200,183100,76
|
|
20240502,094500,2940387000,183100,183100,183200,183100,40
|
|
20240502,094400,2933059600,183200,183100,183200,183100,98
|
|
20240502,094300,2915112000,183200,183200,183200,183100,11
|
|
20240502,094200,2913097000,183200,183200,183200,183100,43
|
|
20240502,094100,2905220600,183200,183000,183200,182900,350
|
|
20240502,094000,2841174200,183300,183300,183400,182900,1059
|
|
20240502,093900,2647200900,183400,183400,183500,183300,189
|
|
20240502,093800,2612537400,183400,183300,183400,183300,280
|
|
20240502,093700,2561193700,183400,183100,183400,183100,207
|
|
20240502,093600,2523257400,183100,183000,183100,182900,168
|
|
20240502,093500,2492508700,183000,183000,183000,182900,27
|
|
20240502,093400,2487568000,182900,183300,183300,182900,427
|
|
20240502,093300,2409393000,183200,183100,183200,183000,286
|
|
20240502,093200,2357016000,183100,182900,183100,182900,154
|
|
20240502,093100,2328830700,183000,182900,183000,182900,139
|
|
20240502,093000,2303396200,182900,182700,182900,182700,239
|
|
20240502,092900,2259688200,182600,182500,182600,182400,262
|
|
20240502,092800,2211870000,182400,182400,182500,182400,97
|
|
20240502,092700,2194177100,182500,182400,182500,182400,254
|
|
20240502,092600,2147840100,182500,182200,182500,182100,315
|
|
20240502,092500,2090382000,182100,182000,182200,181900,268
|
|
20240502,092400,2041588900,182000,181900,182000,181900,29
|
|
20240502,092300,2036311200,182000,181900,182000,181900,6
|
|
20240502,092200,2035219500,182000,182200,182200,182000,287
|
|
20240502,092100,1982963000,182200,182400,182500,182200,613
|
|
20240502,092000,1871206100,182400,182100,182400,182100,131
|
|
20240502,091900,1847330000,181900,182000,182100,181900,180
|
|
20240502,091800,1814568900,182000,181900,182100,181800,199
|
|
20240502,091700,1778356300,181900,181800,181900,181700,164
|
|
20240502,091600,1748533200,181800,181800,181800,181700,42
|
|
20240502,091500,1740897700,181800,181500,181800,181500,204
|
|
20240502,091400,1703864300,181600,181500,181600,181500,20
|
|
20240502,091300,1700234000,181300,181300,181500,181300,411
|
|
20240502,091200,1625697000,181300,181300,181400,181300,71
|
|
20240502,091100,1612823100,181300,180600,181300,180500,356
|
|
20240502,091000,1548460600,180600,181300,181300,180600,352
|
|
20240502,090900,1484757900,181100,181200,181200,181000,537
|
|
20240502,090800,1387523600,181100,181000,181400,181000,122
|
|
20240502,090700,1365435500,181000,181100,181500,181000,387
|
|
20240502,090600,1295354500,181100,181300,181500,181100,208
|
|
20240502,090500,1257672400,181100,180600,181500,180600,593
|
|
20240502,090400,1150333700,180700,180600,181000,180600,270
|
|
20240502,090300,1101551100,180600,180600,180800,180300,573
|
|
20240502,090200,998043000,180300,180200,180600,179700,395
|
|
20240502,090100,926866900,179700,178400,179800,178400,492
|
|
20240502,090000,838616900,178500,177600,180300,177600,4632
|