647 lines
36 KiB
CSV
647 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194400,11152543200,100100,100100,100100,100100,6281
|
|
20240508,194300,11152543200,100100,100100,100100,100100,0
|
|
20240508,194200,11152543200,100100,100100,100100,100100,0
|
|
20240508,194100,11152543200,100100,100100,100100,100100,0
|
|
20240508,194000,11152543200,100100,100100,100100,100100,0
|
|
20240508,193900,11152543200,100100,100100,100100,100100,0
|
|
20240508,193800,11152543200,100100,100100,100100,100100,0
|
|
20240508,193700,11152543200,100100,100100,100100,100100,0
|
|
20240508,193600,11152543200,100100,100100,100100,100100,0
|
|
20240508,193500,11152543200,100100,100100,100100,100100,0
|
|
20240508,193400,11152543200,100100,100100,100100,100100,0
|
|
20240508,193300,11152543200,100100,100100,100100,100100,0
|
|
20240508,193200,11152543200,100100,100100,100100,100100,0
|
|
20240508,193100,11152543200,100100,100100,100100,100100,0
|
|
20240508,193000,11152543200,100100,100100,100100,100100,0
|
|
20240508,192900,11152543200,100100,100100,100100,100100,0
|
|
20240508,192800,11152543200,100100,100100,100100,100100,0
|
|
20240508,192700,11152543200,100100,100100,100100,100100,0
|
|
20240508,192600,11152543200,100100,100100,100100,100100,0
|
|
20240508,192500,11152543200,100100,100100,100100,100100,0
|
|
20240508,192400,11152543200,100100,100100,100100,100100,0
|
|
20240508,192300,11152543200,100100,100100,100100,100100,0
|
|
20240508,192200,11152543200,100100,100100,100100,100100,0
|
|
20240508,192100,11152543200,100100,100100,100100,100100,0
|
|
20240508,192000,11152543200,100100,100100,100100,100100,0
|
|
20240508,191900,11152543200,100100,100100,100100,100100,0
|
|
20240508,191800,11152543200,100100,100100,100100,100100,0
|
|
20240508,191700,11152543200,100100,100100,100100,100100,0
|
|
20240508,191600,11152543200,100100,100100,100100,100100,0
|
|
20240508,191500,11152543200,100100,100100,100100,100100,0
|
|
20240508,191400,11152543200,100100,100100,100100,100100,6281
|
|
20240508,191300,11152543200,100100,100100,100100,100100,0
|
|
20240508,191200,11152543200,100100,100100,100100,100100,0
|
|
20240508,191100,11152543200,100100,100100,100100,100100,0
|
|
20240508,191000,11152543200,100100,100100,100100,100100,0
|
|
20240508,190900,11152543200,100100,100100,100100,100100,0
|
|
20240508,190800,11152543200,100100,100100,100100,100100,0
|
|
20240508,190700,11152543200,100100,100100,100100,100100,0
|
|
20240508,190600,11152543200,100100,100100,100100,100100,0
|
|
20240508,190500,11152543200,100100,100100,100100,100100,0
|
|
20240508,190400,11152543200,100100,100100,100100,100100,0
|
|
20240508,190300,11152543200,100100,100100,100100,100100,0
|
|
20240508,190200,11152543200,100100,100100,100100,100100,0
|
|
20240508,190100,11152543200,100100,100100,100100,100100,0
|
|
20240508,190000,11152543200,100100,100100,100100,100100,0
|
|
20240508,185900,11152543200,100100,100100,100100,100100,0
|
|
20240508,185800,11152543200,100100,100100,100100,100100,0
|
|
20240508,185700,11152543200,100100,100100,100100,100100,0
|
|
20240508,185600,11152543200,100100,100100,100100,100100,0
|
|
20240508,185500,11152543200,100100,100100,100100,100100,0
|
|
20240508,185400,11152543200,100100,100100,100100,100100,0
|
|
20240508,185300,11152543200,100100,100100,100100,100100,0
|
|
20240508,185200,11152543200,100100,100100,100100,100100,0
|
|
20240508,185100,11152543200,100100,100100,100100,100100,0
|
|
20240508,185000,11152543200,100100,100100,100100,100100,0
|
|
20240508,184900,11152543200,100100,100100,100100,100100,0
|
|
20240508,184800,11152543200,100100,100100,100100,100100,0
|
|
20240508,184700,11152543200,100100,100100,100100,100100,0
|
|
20240508,184600,11152543200,100100,100100,100100,100100,0
|
|
20240508,184500,11152543200,100100,100100,100100,100100,0
|
|
20240508,184400,11152543200,100100,100100,100100,100100,6281
|
|
20240508,184300,11152543200,100100,100100,100100,100100,0
|
|
20240508,184200,11152543200,100100,100100,100100,100100,0
|
|
20240508,184100,11152543200,100100,100100,100100,100100,0
|
|
20240508,184000,11152543200,100100,100100,100100,100100,0
|
|
20240508,183900,11152543200,100100,100100,100100,100100,0
|
|
20240508,183800,11152543200,100100,100100,100100,100100,0
|
|
20240508,183700,11152543200,100100,100100,100100,100100,0
|
|
20240508,183600,11152543200,100100,100100,100100,100100,0
|
|
20240508,183500,11152543200,100100,100100,100100,100100,0
|
|
20240508,183400,11152543200,100100,100100,100100,100100,0
|
|
20240508,183300,11152543200,100100,100100,100100,100100,0
|
|
20240508,183200,11152543200,100100,100100,100100,100100,0
|
|
20240508,183100,11152543200,100100,100100,100100,100100,0
|
|
20240508,183000,11152543200,100100,100100,100100,100100,0
|
|
20240508,182900,11152543200,100100,100100,100100,100100,0
|
|
20240508,182800,11152543200,100100,100100,100100,100100,0
|
|
20240508,182700,11152543200,100100,100100,100100,100100,0
|
|
20240508,182600,11152543200,100100,100100,100100,100100,0
|
|
20240508,182500,11152543200,100100,100100,100100,100100,0
|
|
20240508,182400,11152543200,100100,100100,100100,100100,0
|
|
20240508,182300,11152543200,100100,100100,100100,100100,0
|
|
20240508,182200,11152543200,100100,100100,100100,100100,0
|
|
20240508,182100,11152543200,100100,100100,100100,100100,0
|
|
20240508,182000,11152543200,100100,100100,100100,100100,0
|
|
20240508,181900,11152543200,100100,100100,100100,100100,0
|
|
20240508,181800,11152543200,100100,100100,100100,100100,0
|
|
20240508,181700,11152543200,100100,100100,100100,100100,0
|
|
20240508,181600,11152543200,100100,100100,100100,100100,0
|
|
20240508,181500,11152543200,100100,100100,100100,100100,0
|
|
20240508,181400,11152543200,100100,100100,100100,100100,6281
|
|
20240508,181300,11152543200,100100,100100,100100,100100,0
|
|
20240508,181200,11152543200,100100,100100,100100,100100,0
|
|
20240508,181100,11152543200,100100,100100,100100,100100,0
|
|
20240508,181000,11152543200,100100,100100,100100,100100,0
|
|
20240508,180900,11152543200,100100,100100,100100,100100,0
|
|
20240508,180800,11152543200,100100,100100,100100,100100,0
|
|
20240508,180700,11152543200,100100,100100,100100,100100,0
|
|
20240508,180600,11152543200,100100,100100,100100,100100,0
|
|
20240508,180500,11152543200,100100,100100,100100,100100,0
|
|
20240508,180400,11152543200,100100,100100,100100,100100,0
|
|
20240508,180300,11152543200,100100,100100,100100,100100,0
|
|
20240508,180200,11152543200,100100,100100,100100,100100,0
|
|
20240508,180100,11152543200,100100,100100,100100,100100,0
|
|
20240508,180000,11152543200,100100,100100,100100,100100,0
|
|
20240508,175900,11152543200,100100,100100,100100,100100,0
|
|
20240508,175800,11152543200,100100,100100,100100,100100,0
|
|
20240508,175700,11152543200,100100,100100,100100,100100,0
|
|
20240508,175600,11152543200,100100,100100,100100,100100,0
|
|
20240508,175500,11152543200,100100,100100,100100,100100,0
|
|
20240508,175400,11152543200,100100,100100,100100,100100,0
|
|
20240508,175300,11152543200,100100,100100,100100,100100,0
|
|
20240508,175200,11152543200,100100,100100,100100,100100,0
|
|
20240508,175100,11152543200,100100,100100,100100,100100,0
|
|
20240508,175000,11152543200,100100,100100,100100,100100,0
|
|
20240508,174900,11152543200,100100,100100,100100,100100,0
|
|
20240508,174800,11152543200,100100,100100,100100,100100,0
|
|
20240508,174700,11152543200,100100,100100,100100,100100,0
|
|
20240508,174600,11152543200,100100,100100,100100,100100,0
|
|
20240508,174500,11152543200,100100,100100,100100,100100,0
|
|
20240508,174400,11152543200,100100,100100,100100,100100,6281
|
|
20240508,174300,11152543200,100100,100100,100100,100100,0
|
|
20240508,174200,11152543200,100100,100100,100100,100100,0
|
|
20240508,174100,11152543200,100100,100100,100100,100100,0
|
|
20240508,174000,11152543200,100100,100100,100100,100100,0
|
|
20240508,173900,11152543200,100100,100100,100100,100100,0
|
|
20240508,173800,11152543200,100100,100100,100100,100100,0
|
|
20240508,173700,11152543200,100100,100100,100100,100100,0
|
|
20240508,173600,11152543200,100100,100100,100100,100100,0
|
|
20240508,173500,11152543200,100100,100100,100100,100100,0
|
|
20240508,173400,11152543200,100100,100100,100100,100100,0
|
|
20240508,173300,11152543200,100100,100100,100100,100100,0
|
|
20240508,173200,11152543200,100100,100100,100100,100100,0
|
|
20240508,173100,11152543200,100100,100100,100100,100100,0
|
|
20240508,173000,11152543200,100100,100100,100100,100100,0
|
|
20240508,172900,11152543200,100100,100100,100100,100100,0
|
|
20240508,172800,11152543200,100100,100100,100100,100100,0
|
|
20240508,172700,11152543200,100100,100100,100100,100100,0
|
|
20240508,172600,11152543200,100100,100100,100100,100100,0
|
|
20240508,172500,11152543200,100100,100100,100100,100100,0
|
|
20240508,172400,11152543200,100100,100100,100100,100100,0
|
|
20240508,172300,11152543200,100100,100100,100100,100100,0
|
|
20240508,172200,11152543200,100100,100100,100100,100100,0
|
|
20240508,172100,11152543200,100100,100100,100100,100100,0
|
|
20240508,172000,11152543200,100100,100100,100100,100100,0
|
|
20240508,171900,11152543200,100100,100100,100100,100100,0
|
|
20240508,171800,11152543200,100100,100100,100100,100100,0
|
|
20240508,171700,11152543200,100100,100100,100100,100100,0
|
|
20240508,171600,11152543200,100100,100100,100100,100100,0
|
|
20240508,171500,11152543200,100100,100100,100100,100100,0
|
|
20240508,171400,11152543200,100100,100100,100100,100100,6281
|
|
20240508,171300,11152543200,100100,100100,100100,100100,0
|
|
20240508,171200,11152543200,100100,100100,100100,100100,0
|
|
20240508,171100,11152543200,100100,100100,100100,100100,0
|
|
20240508,171000,11152543200,100100,100100,100100,100100,0
|
|
20240508,170900,11152543200,100100,100100,100100,100100,0
|
|
20240508,170800,11152543200,100100,100100,100100,100100,0
|
|
20240508,170700,11152543200,100100,100100,100100,100100,0
|
|
20240508,170600,11152543200,100100,100100,100100,100100,0
|
|
20240508,170500,11152543200,100100,100100,100100,100100,0
|
|
20240508,170400,11152543200,100100,100100,100100,100100,0
|
|
20240508,170300,11152543200,100100,100100,100100,100100,0
|
|
20240508,170200,11152543200,100100,100100,100100,100100,0
|
|
20240508,170100,11152543200,100100,100100,100100,100100,0
|
|
20240508,170000,11152543200,100100,100100,100100,100100,0
|
|
20240508,165900,11152543200,100100,100100,100100,100100,0
|
|
20240508,165800,11152543200,100100,100100,100100,100100,0
|
|
20240508,165700,11152543200,100100,100100,100100,100100,0
|
|
20240508,165600,11152543200,100100,100100,100100,100100,0
|
|
20240508,165500,11152543200,100100,100100,100100,100100,0
|
|
20240508,165400,11152543200,100100,100100,100100,100100,0
|
|
20240508,165300,11152543200,100100,100100,100100,100100,0
|
|
20240508,165200,11152543200,100100,100100,100100,100100,0
|
|
20240508,165100,11152543200,100100,100100,100100,100100,0
|
|
20240508,165000,11152543200,100100,100100,100100,100100,0
|
|
20240508,164900,11152543200,100100,100100,100100,100100,0
|
|
20240508,164800,11152543200,100100,100100,100100,100100,0
|
|
20240508,164700,11152543200,100100,100100,100100,100100,0
|
|
20240508,164600,11152543200,100100,100100,100100,100100,0
|
|
20240508,164500,11152543200,100100,100100,100100,100100,0
|
|
20240508,164400,11152543200,100100,100100,100100,100100,6281
|
|
20240508,164300,11152543200,100100,100100,100100,100100,0
|
|
20240508,164200,11152543200,100100,100100,100100,100100,0
|
|
20240508,164100,11152543200,100100,100100,100100,100100,0
|
|
20240508,164000,11152543200,100100,100100,100100,100100,0
|
|
20240508,163900,11152543200,100100,100100,100100,100100,0
|
|
20240508,163800,11152543200,100100,100100,100100,100100,0
|
|
20240508,163700,11152543200,100100,100100,100100,100100,0
|
|
20240508,163600,11152543200,100100,100100,100100,100100,0
|
|
20240508,163500,11152543200,100100,100100,100100,100100,0
|
|
20240508,163400,11152543200,100100,100100,100100,100100,0
|
|
20240508,163300,11152543200,100100,100100,100100,100100,0
|
|
20240508,163200,11152543200,100100,100100,100100,100100,0
|
|
20240508,163100,11152543200,100100,100100,100100,100100,0
|
|
20240508,163000,11152543200,100100,100100,100100,100100,0
|
|
20240508,162900,11152543200,100100,100100,100100,100100,0
|
|
20240508,162800,11152543200,100100,100100,100100,100100,0
|
|
20240508,162700,11152543200,100100,100100,100100,100100,0
|
|
20240508,162600,11152543200,100100,100100,100100,100100,0
|
|
20240508,162500,11152543200,100100,100100,100100,100100,0
|
|
20240508,162400,11152543200,100100,100100,100100,100100,0
|
|
20240508,162300,11152543200,100100,100100,100100,100100,0
|
|
20240508,162200,11152543200,100100,100100,100100,100100,0
|
|
20240508,162100,11152543200,100100,100100,100100,100100,0
|
|
20240508,162000,11152543200,100100,100100,100100,100100,0
|
|
20240508,161900,11152543200,100100,100100,100100,100100,0
|
|
20240508,161800,11152543200,100100,100100,100100,100100,0
|
|
20240508,161700,11152543200,100100,100100,100100,100100,0
|
|
20240508,161600,11152543200,100100,100100,100100,100100,0
|
|
20240508,161500,11152543200,100100,100100,100100,100100,0
|
|
20240508,161400,11152543200,100100,100100,100100,100100,6281
|
|
20240508,161300,11152543200,100100,100100,100100,100100,0
|
|
20240508,161200,11152543200,100100,100100,100100,100100,0
|
|
20240508,161100,11152543200,100100,100100,100100,100100,0
|
|
20240508,161000,11152543200,100100,100100,100100,100100,0
|
|
20240508,160900,11152543200,100100,100100,100100,100100,0
|
|
20240508,160800,11152543200,100100,100100,100100,100100,0
|
|
20240508,160700,11152543200,100100,100100,100100,100100,0
|
|
20240508,160600,11152543200,100100,100100,100100,100100,0
|
|
20240508,160500,11152543200,100100,100100,100100,100100,0
|
|
20240508,160400,11152543200,100100,100100,100100,100100,0
|
|
20240508,160300,11152543200,100100,100100,100100,100100,0
|
|
20240508,160200,11152543200,100100,100100,100100,100100,0
|
|
20240508,160100,11152543200,100100,100100,100100,100100,0
|
|
20240508,160000,11152543200,100100,100100,100100,100100,0
|
|
20240508,155900,11152543200,100100,100100,100100,100100,0
|
|
20240508,155800,11152543200,100100,100100,100100,100100,0
|
|
20240508,155700,11152543200,100100,100100,100100,100100,0
|
|
20240508,155600,11152543200,100100,100100,100100,100100,0
|
|
20240508,155500,11152543200,100100,100100,100100,100100,0
|
|
20240508,155400,11152543200,100100,100100,100100,100100,0
|
|
20240508,155300,11152543200,100100,100100,100100,100100,0
|
|
20240508,155200,11152543200,100100,100100,100100,100100,0
|
|
20240508,155100,11152543200,100100,100100,100100,100100,0
|
|
20240508,155000,11152543200,100100,100100,100100,100100,0
|
|
20240508,154900,11152543200,100100,100100,100100,100100,0
|
|
20240508,154800,11152543200,100100,100100,100100,100100,0
|
|
20240508,154700,11152543200,100100,100100,100100,100100,0
|
|
20240508,154600,11152543200,100100,100100,100100,100100,0
|
|
20240508,154500,11152543200,100100,100100,100100,100100,0
|
|
20240508,154400,11152543200,100100,100100,100100,100100,6281
|
|
20240508,154300,11152543200,100100,100100,100100,100100,0
|
|
20240508,154200,11152543200,100100,100100,100100,100100,0
|
|
20240508,154100,11152543200,100100,100100,100100,100100,0
|
|
20240508,154000,11152543200,100100,100100,100100,100100,0
|
|
20240508,153900,11152543200,100100,100100,100100,100100,0
|
|
20240508,153800,11152543200,100100,100100,100100,100100,0
|
|
20240508,153700,11152543200,100100,100100,100100,100100,0
|
|
20240508,153600,11152543200,100100,100100,100100,100100,0
|
|
20240508,153500,11152543200,100100,100100,100100,100100,0
|
|
20240508,153400,11152543200,100100,100100,100100,100100,0
|
|
20240508,153300,11152543200,100100,100100,100100,100100,0
|
|
20240508,153200,11152543200,100100,100100,100100,100100,0
|
|
20240508,153100,11152543200,100100,100100,100100,100100,0
|
|
20240508,153000,11152543200,100100,100100,100100,100100,6281
|
|
20240508,152900,10523815100,100000,100000,100000,100000,0
|
|
20240508,152800,10523815100,100000,100000,100000,100000,0
|
|
20240508,152700,10523815100,100000,100000,100000,100000,0
|
|
20240508,152600,10523815100,100000,100000,100000,100000,0
|
|
20240508,152500,10523815100,100000,100000,100000,100000,0
|
|
20240508,152400,10523815100,100000,100000,100000,100000,0
|
|
20240508,152300,10523815100,100000,100000,100000,100000,0
|
|
20240508,152200,10523815100,100000,100000,100000,100000,0
|
|
20240508,152100,10523815100,100000,100000,100000,100000,0
|
|
20240508,152000,10523815100,100000,100000,100000,100000,0
|
|
20240508,151900,10523815100,100000,99900,100000,99900,326
|
|
20240508,151800,10491223900,99900,99900,100000,99900,457
|
|
20240508,151700,10445556600,99900,99900,100000,99900,743
|
|
20240508,151600,10371270000,100000,99900,100000,99900,1269
|
|
20240508,151500,10244446500,99900,99900,100000,99900,291
|
|
20240508,151400,10215360800,99900,99900,100000,99900,772
|
|
20240508,151300,10138203700,100000,99900,100000,99900,213
|
|
20240508,151200,10116911900,100000,99900,100000,99900,369
|
|
20240508,151100,10080033200,99900,99800,100000,99800,1330
|
|
20240508,151000,9947148400,99900,99800,99900,99800,252
|
|
20240508,150900,9921989800,99800,100000,100000,99800,6176
|
|
20240508,150800,9305074000,100000,99900,100000,99900,419
|
|
20240508,150700,9263208800,99900,100000,100000,99900,361
|
|
20240508,150600,9227142200,99900,100000,100000,99900,476
|
|
20240508,150500,9179585500,100000,99900,100000,99900,251
|
|
20240508,150400,9154496200,99900,100000,100000,99900,216
|
|
20240508,150300,9132917600,99900,99900,99900,99900,1093
|
|
20240508,150200,9023726900,100000,100000,100000,99900,54
|
|
20240508,150100,9018327500,100000,99900,100000,99900,82
|
|
20240508,150000,9010128700,99900,99900,100000,99900,769
|
|
20240508,145900,8933249200,99900,99900,100000,99900,199
|
|
20240508,145800,8913367700,99900,100000,100000,99900,28
|
|
20240508,145700,8910568400,100000,99900,100000,99900,158
|
|
20240508,145600,8894774300,99900,99900,100000,99900,603
|
|
20240508,145500,8834529100,100000,99900,100000,99900,123
|
|
20240508,145400,8822231900,100000,99900,100000,99900,430
|
|
20240508,145300,8779265000,99900,100000,100000,99900,74
|
|
20240508,145200,8771865100,100000,99900,100000,99900,243
|
|
20240508,145100,8747575200,99900,100000,100000,99900,50
|
|
20240508,145000,8742578500,100000,100000,100000,99900,40
|
|
20240508,144900,8738581000,100000,100000,100000,100000,160
|
|
20240508,144800,8722581000,99900,99900,99900,99900,35
|
|
20240508,144700,8719084500,99900,99900,100000,99900,82
|
|
20240508,144600,8710892600,100000,100000,100000,100000,24
|
|
20240508,144500,8708492600,100000,100000,100000,100000,33
|
|
20240508,144400,8705192600,100000,100000,100000,99900,29
|
|
20240508,144300,8702292900,99900,99900,99900,99900,384
|
|
20240508,144200,8663931300,99900,100000,100000,99900,48
|
|
20240508,144100,8659133900,99900,99900,100000,99900,27
|
|
20240508,144000,8656435200,99900,100000,100000,99900,247
|
|
20240508,143900,8631756000,99900,99900,100000,99900,402
|
|
20240508,143800,8591566100,100000,99900,100000,99900,81
|
|
20240508,143700,8583470800,99900,100000,100000,99900,97
|
|
20240508,143600,8573774000,99900,100000,100000,99900,154
|
|
20240508,143500,8558374500,100000,99900,100000,99900,52
|
|
20240508,143400,8553175500,99900,100000,100000,99900,125
|
|
20240508,143300,8540676800,99900,100000,100000,99900,101
|
|
20240508,143200,8530579900,99900,99900,99900,99900,16
|
|
20240508,143100,8528981500,99900,99900,100000,99900,227
|
|
20240508,143000,8506285800,99900,99900,100000,99900,109
|
|
20240508,142900,8495386900,100000,100000,100000,100000,32
|
|
20240508,142800,8492186900,100000,99900,100000,99900,65
|
|
20240508,142700,8485689700,100000,100000,100000,99900,74
|
|
20240508,142600,8478292300,100000,99900,100000,99900,147
|
|
20240508,142500,8463594800,100000,100000,100000,99900,69
|
|
20240508,142400,8456698100,99900,100000,100000,99900,80
|
|
20240508,142300,8448699100,100000,99900,100000,99900,54
|
|
20240508,142200,8443302600,99900,99900,99900,99900,129
|
|
20240508,142100,8430415500,99900,99900,99900,99900,502
|
|
20240508,142000,8380265700,99900,99900,99900,99800,226
|
|
20240508,141900,8357688400,99900,99900,99900,99800,110
|
|
20240508,141800,8346705400,99900,99800,99900,99800,199
|
|
20240508,141700,8326836000,99800,99700,99900,99700,2890
|
|
20240508,141600,8038352500,99700,99700,99800,99700,8
|
|
20240508,141500,8037554800,99800,99800,99800,99700,48
|
|
20240508,141400,8032765500,99800,99700,99800,99700,61
|
|
20240508,141300,8026678500,99700,99700,99700,99700,4
|
|
20240508,141200,8026279700,99800,99700,99800,99700,65
|
|
20240508,141100,8019795800,99700,99700,99700,99700,15
|
|
20240508,141000,8018300300,99700,99700,99700,99700,0
|
|
20240508,140900,8018300300,99700,99800,99800,99700,165
|
|
20240508,140800,8001841500,99800,99800,99800,99700,98
|
|
20240508,140700,7992064500,99800,99800,99800,99700,49
|
|
20240508,140600,7987174400,99700,99700,99800,99700,229
|
|
20240508,140500,7964342900,99700,99700,99700,99700,195
|
|
20240508,140400,7944901400,99700,99700,99800,99700,142
|
|
20240508,140300,7930742000,99700,99800,99800,99700,127
|
|
20240508,140200,7918067500,99700,99700,99800,99700,29
|
|
20240508,140100,7915173600,99700,99700,99800,99700,109
|
|
20240508,140000,7904300900,99700,99700,99800,99700,142
|
|
20240508,135900,7890130400,99800,99700,99800,99700,192
|
|
20240508,135800,7870982600,99800,99800,99800,99800,18
|
|
20240508,135700,7869186200,99800,99700,99800,99700,1071
|
|
20240508,135600,7762384100,99600,99600,99600,99600,29
|
|
20240508,135500,7759495700,99600,99700,99700,99600,76
|
|
20240508,135400,7751919000,99700,99600,99700,99600,782
|
|
20240508,135300,7674024200,99700,99700,99700,99600,74
|
|
20240508,135200,7666646500,99700,99700,99700,99600,85
|
|
20240508,135100,7658172100,99700,99700,99700,99700,22
|
|
20240508,135000,7655978700,99700,99700,99700,99700,19
|
|
20240508,134900,7654084400,99700,99600,99700,99600,42
|
|
20240508,134800,7649897100,99600,99600,99600,99600,36
|
|
20240508,134700,7646311500,99700,99600,99700,99600,154
|
|
20240508,134600,7630965300,99600,99600,99600,99600,177
|
|
20240508,134500,7613336100,99600,99600,99600,99600,7
|
|
20240508,134400,7612638900,99600,99700,99700,99600,247
|
|
20240508,134300,7588025600,99600,99600,99600,99600,64
|
|
20240508,134200,7581651200,99600,99600,99600,99600,144
|
|
20240508,134100,7567308800,99600,99600,99700,99500,1106
|
|
20240508,134000,7457163300,99600,99600,99600,99600,12
|
|
20240508,133900,7455968100,99600,99700,99700,99600,57
|
|
20240508,133800,7450286300,99700,99700,99700,99700,27
|
|
20240508,133700,7447594400,99700,99700,99700,99600,18
|
|
20240508,133600,7445800500,99600,99700,99700,99600,39
|
|
20240508,133500,7441912300,99700,99700,99700,99600,23
|
|
20240508,133400,7439619300,99700,99700,99700,99600,49
|
|
20240508,133300,7434734400,99600,99600,99600,99500,185
|
|
20240508,133200,7416310200,99600,99500,99600,99500,74
|
|
20240508,133100,7408943000,99600,99600,99600,99500,150
|
|
20240508,133000,7394015300,99600,99500,99600,99500,20
|
|
20240508,132900,7392025200,99500,99400,99500,99400,27
|
|
20240508,132800,7389338800,99400,99400,99500,99400,10
|
|
20240508,132700,7388344300,99400,99400,99400,99400,0
|
|
20240508,132600,7388344300,99400,99400,99400,99400,22
|
|
20240508,132500,7386157500,99400,99400,99400,99400,11
|
|
20240508,132400,7385064100,99500,99400,99500,99400,30
|
|
20240508,132300,7382079200,99500,99500,99500,99500,2
|
|
20240508,132200,7381880200,99500,99400,99500,99400,5
|
|
20240508,132100,7381382800,99400,99500,99500,99400,31
|
|
20240508,132000,7378299400,99500,99500,99500,99500,69
|
|
20240508,131900,7371433900,99500,99500,99500,99400,431
|
|
20240508,131800,7328587800,99500,99500,99500,99500,110
|
|
20240508,131700,7317642800,99500,99400,99500,99400,33
|
|
20240508,131600,7314361500,99400,99400,99400,99400,78
|
|
20240508,131500,7306608300,99400,99400,99400,99300,95
|
|
20240508,131400,7297166300,99400,99300,99400,99300,74
|
|
20240508,131300,7289811700,99300,99300,99300,99300,0
|
|
20240508,131200,7289811700,99300,99300,99300,99300,46
|
|
20240508,131100,7285243900,99300,99300,99300,99300,249
|
|
20240508,131000,7260518200,99400,99400,99400,99400,2
|
|
20240508,130900,7260319400,99300,99300,99400,99300,49
|
|
20240508,130800,7255453500,99300,99300,99300,99300,0
|
|
20240508,130700,7255453500,99300,99300,99300,99300,10
|
|
20240508,130600,7254460500,99300,99300,99300,99300,7
|
|
20240508,130500,7253765400,99300,99300,99300,99300,52
|
|
20240508,130400,7248601800,99200,99300,99300,99200,43
|
|
20240508,130300,7244332300,99300,99400,99400,99300,25
|
|
20240508,130200,7241848400,99300,99200,99300,99200,18
|
|
20240508,130100,7240062600,99200,99300,99300,99200,11
|
|
20240508,130000,7238971300,99300,99500,99500,99200,94
|
|
20240508,125900,7229642700,99600,99300,99600,99300,1097
|
|
20240508,125800,7120462700,99300,99300,99300,99200,80
|
|
20240508,125700,7112521700,99300,99300,99300,99300,37
|
|
20240508,125600,7108847600,99300,99000,99300,99000,1091
|
|
20240508,125500,7000743400,99100,99000,99100,99000,286
|
|
20240508,125400,6972426900,99000,98900,99000,98900,233
|
|
20240508,125300,6949360300,98900,98900,98900,98800,225
|
|
20240508,125200,6927111800,98900,99000,99000,98800,206
|
|
20240508,125100,6906738900,99000,98900,99000,98800,1238
|
|
20240508,125000,6784357200,99000,99100,99100,99000,131
|
|
20240508,124900,6771388100,99000,99100,99100,99000,1709
|
|
20240508,124800,6602190400,99100,99100,99100,99000,578
|
|
20240508,124700,6544961700,99100,99400,99400,99100,1724
|
|
20240508,124600,6374065400,99400,99400,99400,99300,327
|
|
20240508,124500,6341594100,99300,99300,99300,99300,96
|
|
20240508,124400,6332061300,99300,99300,99300,99300,1
|
|
20240508,124300,6331962000,99300,99400,99400,99300,78
|
|
20240508,124200,6324216300,99400,99400,99400,99400,63
|
|
20240508,124100,6317954100,99300,99400,99400,99300,44
|
|
20240508,124000,6313581300,99400,99300,99400,99300,36
|
|
20240508,123900,6310006100,99300,99400,99400,99300,6
|
|
20240508,123800,6309409800,99400,99400,99400,99400,12
|
|
20240508,123700,6308217000,99300,99300,99400,99300,153
|
|
20240508,123600,6293022500,99400,99400,99400,99300,38
|
|
20240508,123500,6289245900,99400,99400,99400,99400,26
|
|
20240508,123400,6286661500,99300,99300,99300,99300,6
|
|
20240508,123300,6286065700,99200,99200,99200,99200,10
|
|
20240508,123200,6285073700,99200,99300,99300,99200,327
|
|
20240508,123100,6252603600,99300,99300,99300,99300,4
|
|
20240508,123000,6252206400,99300,99200,99300,99200,107
|
|
20240508,122900,6241587600,99200,99200,99200,99200,31
|
|
20240508,122800,6238512400,99200,99300,99300,99200,128
|
|
20240508,122700,6225814700,99300,99200,99300,99200,13
|
|
20240508,122600,6224524800,99200,99200,99200,99200,200
|
|
20240508,122500,6204684800,99200,99200,99200,99200,4
|
|
20240508,122400,6204288000,99200,99300,99300,99200,88
|
|
20240508,122300,6195558300,99300,99300,99300,99300,13
|
|
20240508,122200,6194267400,99300,99300,99300,99300,20
|
|
20240508,122100,6192281400,99300,99300,99300,99300,12
|
|
20240508,122000,6191089800,99300,99300,99300,99300,1
|
|
20240508,121900,6190990500,99400,99400,99500,99400,284
|
|
20240508,121800,6162757900,99500,99600,99600,99500,176
|
|
20240508,121700,6145244200,99600,99300,99600,99300,1657
|
|
20240508,121600,5980631700,99300,99300,99300,99300,1
|
|
20240508,121500,5980532400,99300,99300,99300,99300,93
|
|
20240508,121400,5971297500,99200,99200,99200,99200,0
|
|
20240508,121300,5971297500,99200,99200,99300,99200,308
|
|
20240508,121200,5940738600,99300,99200,99300,99200,47
|
|
20240508,121100,5936074000,99300,99200,99300,99100,1322
|
|
20240508,121000,5804865500,99200,99100,99200,99100,20
|
|
20240508,120900,5802882900,99100,99100,99200,99100,30
|
|
20240508,120800,5799907800,99200,99100,99200,99100,164
|
|
20240508,120700,5783648800,99100,99100,99100,99100,0
|
|
20240508,120600,5783648800,99100,99200,99200,99100,32
|
|
20240508,120500,5780477500,99100,99100,99100,99100,2
|
|
20240508,120400,5780279300,99100,99200,99200,99100,13
|
|
20240508,120300,5778990900,99100,99200,99200,99100,606
|
|
20240508,120200,5718880500,99200,99200,99200,99200,10
|
|
20240508,120100,5717888500,99200,99300,99300,99200,6
|
|
20240508,120000,5717292800,99200,99200,99200,99200,109
|
|
20240508,115900,5706480000,99200,99300,99300,99200,1482
|
|
20240508,115800,5559465300,99300,99300,99300,99300,16
|
|
20240508,115700,5557876500,99200,99300,99300,99200,37
|
|
20240508,115600,5554203400,99200,99200,99200,99200,2
|
|
20240508,115500,5554005000,99300,99200,99300,99200,9
|
|
20240508,115400,5553111400,99200,99300,99300,99200,27
|
|
20240508,115300,5550430900,99300,99300,99300,99300,96
|
|
20240508,115200,5540898100,99300,99300,99300,99300,0
|
|
20240508,115100,5540898100,99300,99300,99300,99300,28
|
|
20240508,115000,5538117700,99200,99300,99300,99200,6
|
|
20240508,114900,5537522000,99300,99300,99300,99300,102
|
|
20240508,114800,5527393400,99300,99200,99300,99200,11
|
|
20240508,114700,5526302100,99200,99200,99200,99200,0
|
|
20240508,114600,5526302100,99200,99300,99300,99200,192
|
|
20240508,114500,5507252600,99300,99200,99300,99200,12
|
|
20240508,114400,5506061600,99200,99200,99200,99200,57
|
|
20240508,114300,5500407200,99200,99200,99200,99200,152
|
|
20240508,114200,5485328800,99200,99200,99300,99200,37
|
|
20240508,114100,5481655400,99200,99200,99200,99200,206
|
|
20240508,114000,5461220200,99200,99100,99200,99100,121
|
|
20240508,113900,5449227200,99200,99200,99200,99200,1
|
|
20240508,113800,5449128000,99200,99100,99200,99100,24
|
|
20240508,113700,5446748700,99100,99100,99100,99100,0
|
|
20240508,113600,5446748700,99100,99100,99100,99100,62
|
|
20240508,113500,5440604500,99100,99200,99200,99100,8
|
|
20240508,113400,5439811600,99200,99200,99200,99100,13
|
|
20240508,113300,5438522400,99100,99200,99200,99100,1010
|
|
20240508,113200,5338385600,99200,99200,99200,99200,44
|
|
20240508,113100,5334020800,99200,99300,99300,99200,7
|
|
20240508,113000,5333326200,99300,99200,99300,99200,131
|
|
20240508,112900,5320320900,99300,99200,99300,99200,123
|
|
20240508,112800,5308109300,99200,99300,99300,99200,189
|
|
20240508,112700,5289360300,99200,99200,99200,99200,53
|
|
20240508,112600,5284102700,99300,99300,99300,99200,66
|
|
20240508,112500,5277554800,99300,99300,99300,99300,37
|
|
20240508,112400,5273880700,99300,99300,99300,99200,44
|
|
20240508,112300,5269511600,99300,99200,99300,99200,51
|
|
20240508,112200,5264450300,99100,99200,99200,99100,134
|
|
20240508,112100,5251169700,99300,99300,99400,99200,597
|
|
20240508,112000,5191910900,99300,99300,99300,99300,0
|
|
20240508,111900,5191910900,99300,99300,99300,99300,0
|
|
20240508,111800,5191910900,99300,99300,99300,99300,1
|
|
20240508,111700,5191811600,99300,99300,99300,99300,66
|
|
20240508,111600,5185257800,99300,99300,99300,99300,71
|
|
20240508,111500,5178207500,99300,99300,99300,99300,4
|
|
20240508,111400,5177810300,99300,99200,99300,99200,1031
|
|
20240508,111300,5075435000,99300,99200,99300,99200,83
|
|
20240508,111200,5067201200,99200,99200,99200,99200,37
|
|
20240508,111100,5063530800,99100,99300,99300,99100,89
|
|
20240508,111000,5054698500,99200,99200,99200,99200,113
|
|
20240508,110900,5043488900,99100,99200,99300,99100,74
|
|
20240508,110800,5036148100,99100,99100,99200,99000,402
|
|
20240508,110700,4996310100,99000,99000,99100,99000,130
|
|
20240508,110600,4983439300,99000,99100,99200,99000,1108
|
|
20240508,110500,4873632000,99200,99100,99200,99100,330
|
|
20240508,110400,4840918200,99200,99200,99200,99100,75
|
|
20240508,110300,4833478300,99200,99200,99200,99200,403
|
|
20240508,110200,4793500700,99300,99300,99300,99300,0
|
|
20240508,110100,4793500700,99300,99300,99300,99200,37
|
|
20240508,110000,4789828100,99300,99300,99400,99200,238
|
|
20240508,105900,4766197500,99400,99300,99400,99300,16
|
|
20240508,105800,4764607800,99300,99300,99400,99300,32
|
|
20240508,105700,4761429200,99300,99300,99300,99300,61
|
|
20240508,105600,4755371900,99300,99300,99300,99300,16
|
|
20240508,105500,4753783100,99300,99300,99400,99200,168
|
|
20240508,105400,4737109600,99300,99300,99300,99300,30
|
|
20240508,105300,4734130600,99300,99300,99400,99200,549
|
|
20240508,105200,4679643700,99300,99400,99400,99300,29
|
|
20240508,105100,4676763900,99300,99300,99300,99300,93
|
|
20240508,105000,4667529000,99300,99300,99400,99300,38
|
|
20240508,104900,4663752100,99300,99300,99300,99300,45
|
|
20240508,104800,4659283600,99300,99300,99300,99300,21
|
|
20240508,104700,4657198300,99400,99300,99400,99300,179
|
|
20240508,104600,4639418500,99300,99400,99400,99300,228
|
|
20240508,104500,4616755400,99500,99500,99500,99500,269
|
|
20240508,104400,4589989900,99600,99600,99600,99600,297
|
|
20240508,104300,4560408700,99600,99600,99600,99600,116
|
|
20240508,104200,4548855100,99600,99600,99700,99600,143
|
|
20240508,104100,4534611800,99700,99700,99700,99700,10
|
|
20240508,104000,4533614800,99600,99600,99600,99600,84
|
|
20240508,103900,4525248400,99600,99600,99700,99600,121
|
|
20240508,103800,4513195000,99700,99600,99700,99600,11
|
|
20240508,103700,4512099300,99700,99600,99700,99600,94
|
|
20240508,103600,4502730900,99600,99600,99600,99600,47
|
|
20240508,103500,4498049700,99600,99700,99700,99500,178
|
|
20240508,103400,4480330400,99600,99700,99700,99600,909
|
|
20240508,103300,4389751200,99800,99800,99800,99700,188
|
|
20240508,103200,4370989400,99700,99700,99700,99700,11
|
|
20240508,103100,4369892700,99700,99800,99800,99700,114
|
|
20240508,103000,4358524800,99800,99900,99900,99800,15
|
|
20240508,102900,4357027500,99600,99600,99600,99600,83
|
|
20240508,102800,4348760700,99600,99600,99600,99600,10
|
|
20240508,102700,4347764700,99600,99700,99800,99600,437
|
|
20240508,102600,4304224500,99700,99700,99700,99700,11
|
|
20240508,102500,4303127800,99800,99900,99900,99800,158
|
|
20240508,102400,4287348000,99900,99800,99900,99800,111
|
|
20240508,102300,4276269200,99600,99800,99900,99600,51
|
|
20240508,102200,4271183100,99600,99800,99900,99600,222
|
|
20240508,102100,4249037000,99900,99800,99900,99800,117
|
|
20240508,102000,4237356500,99800,99900,99900,99800,179
|
|
20240508,101900,4219491300,99900,99800,99900,99800,12
|
|
20240508,101800,4218292700,99800,99900,99900,99800,120
|
|
20240508,101700,4206316500,99900,100000,100000,99800,388
|
|
20240508,101600,4167555200,100000,100100,100100,100000,173
|
|
20240508,101500,4150255000,100000,100100,100100,100000,217
|
|
20240508,101400,4128534300,100100,100000,100200,100000,839
|
|
20240508,101300,4044500600,100000,99800,100000,99700,1226
|
|
20240508,101200,3921915100,99900,99600,99900,99600,1221
|
|
20240508,101100,3800070300,99600,99500,99600,99400,466
|
|
20240508,101000,3753721700,99500,99400,99500,99300,156
|
|
20240508,100900,3738214600,99400,99300,99400,99300,260
|
|
20240508,100800,3712385500,99300,99300,99400,99300,58
|
|
20240508,100700,3706622600,99300,99300,99300,99200,451
|
|
20240508,100600,3661867100,99300,99300,99300,99300,176
|
|
20240508,100500,3644390300,99300,99200,99300,99200,23
|
|
20240508,100400,3642107700,99300,99300,99400,99300,171
|
|
20240508,100300,3625127300,99300,99300,99300,99300,32
|
|
20240508,100200,3621949700,99400,99300,99400,99300,8
|
|
20240508,100100,3621154800,99300,99400,99400,99300,396
|
|
20240508,100000,3581830900,99400,99400,99400,99300,46
|
|
20240508,095900,3577259300,99300,99400,99400,99300,82
|
|
20240508,095800,3569109600,99300,99400,99400,99300,7
|
|
20240508,095700,3568414000,99400,99500,99500,99400,22
|
|
20240508,095600,3566227100,99400,99300,99400,99300,55
|
|
20240508,095500,3560760300,99500,99400,99500,99300,211
|
|
20240508,095400,3539780800,99400,99400,99500,99400,275
|
|
20240508,095300,3512437400,99300,99100,99300,99100,149
|
|
20240508,095200,3497653300,99100,99000,99100,99000,346
|
|
20240508,095100,3463388600,99000,99100,99100,99000,148
|
|
20240508,095000,3448730300,99100,99000,99100,99000,151
|
|
20240508,094900,3433778000,99000,99000,99100,99000,317
|
|
20240508,094800,3402389900,99000,99200,99200,98900,532
|
|
20240508,094700,3349707800,99200,99200,99300,99000,3130
|
|
20240508,094600,3039748000,99200,99300,99300,99200,205
|
|
20240508,094500,3019406500,99200,99300,99300,99200,391
|
|
20240508,094400,2980603300,99300,99300,99300,99200,166
|
|
20240508,094300,2964119700,99300,99300,99400,99200,1286
|
|
20240508,094200,2836452700,99400,99400,99400,99400,130
|
|
20240508,094100,2823530700,99400,99600,99600,99400,1372
|
|
20240508,094000,2686999800,99600,99500,99700,99500,293
|
|
20240508,093900,2657812100,99500,99500,99600,99500,103
|
|
20240508,093800,2647563500,99500,99600,99600,99500,32
|
|
20240508,093700,2644377300,99600,99600,99600,99500,71
|
|
20240508,093600,2637311000,99500,99500,99500,99500,98
|
|
20240508,093500,2627560000,99500,99300,99500,99200,2526
|
|
20240508,093400,2376697200,99300,99400,99400,99300,511
|
|
20240508,093300,2325937200,99500,99500,99500,99400,96
|
|
20240508,093200,2316392400,99400,99300,99400,99300,105
|
|
20240508,093100,2305956400,99300,99400,99400,99300,720
|
|
20240508,093000,2234394700,99400,99400,99400,99300,68
|
|
20240508,092900,2227636300,99400,99400,99500,99400,885
|
|
20240508,092800,2139645600,99500,99600,99700,99500,1248
|
|
20240508,092700,2015409500,99700,99600,99700,99600,93
|
|
20240508,092600,2006140500,99600,99600,99600,99600,300
|
|
20240508,092500,1976260500,99700,99500,99700,99500,170
|
|
20240508,092400,1959339900,99600,99700,99700,99500,353
|
|
20240508,092300,1924181900,99600,99800,99800,99600,588
|
|
20240508,092200,1865567900,99800,99800,99900,99700,334
|
|
20240508,092100,1832239800,99700,100000,100000,99700,1085
|
|
20240508,092000,1723813600,100000,100000,100000,99900,126
|
|
20240508,091900,1711223900,99900,99800,100000,99800,121
|
|
20240508,091800,1699126000,99800,99900,100000,99800,593
|
|
20240508,091700,1639845300,99900,99600,99900,99600,1661
|
|
20240508,091600,1474087200,99600,99700,99800,99500,341
|
|
20240508,091500,1440102700,99600,99800,99800,99600,428
|
|
20240508,091400,1397429900,99800,99700,99800,99700,139
|
|
20240508,091300,1383570500,99700,99800,99800,99700,77
|
|
20240508,091200,1375886500,99700,99900,99900,99700,221
|
|
20240508,091100,1353832500,99800,99700,99800,99600,223
|
|
20240508,091000,1331602600,99600,99500,99700,99500,367
|
|
20240508,090900,1295056100,99500,99500,99500,99400,380
|
|
20240508,090800,1257283400,99400,99400,99700,99400,850
|
|
20240508,090700,1172758200,99600,99700,99700,99500,1393
|
|
20240508,090600,1034111400,99700,99700,99700,99700,474
|
|
20240508,090500,986853600,99600,99900,99900,99600,315
|
|
20240508,090400,955456500,99800,99800,100000,99800,545
|
|
20240508,090300,901015500,99800,99700,99800,99600,603
|
|
20240508,090200,840856000,99700,99300,99800,99200,588
|
|
20240508,090100,782354700,99200,100000,100400,99200,4862
|
|
20240508,090000,296582800,100100,100000,100100,99900,2962
|