743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,212000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,211900,76497282500,200000,200000,200000,200000,0
|
|
20240502,211800,76497282500,200000,200000,200000,200000,0
|
|
20240502,211700,76497282500,200000,200000,200000,200000,0
|
|
20240502,211600,76497282500,200000,200000,200000,200000,0
|
|
20240502,211500,76497282500,200000,200000,200000,200000,0
|
|
20240502,211400,76497282500,200000,200000,200000,200000,0
|
|
20240502,211300,76497282500,200000,200000,200000,200000,0
|
|
20240502,211200,76497282500,200000,200000,200000,200000,0
|
|
20240502,211100,76497282500,200000,200000,200000,200000,0
|
|
20240502,211000,76497282500,200000,200000,200000,200000,0
|
|
20240502,210900,76497282500,200000,200000,200000,200000,0
|
|
20240502,210800,76497282500,200000,200000,200000,200000,0
|
|
20240502,210700,76497282500,200000,200000,200000,200000,0
|
|
20240502,210600,76497282500,200000,200000,200000,200000,0
|
|
20240502,210500,76497282500,200000,200000,200000,200000,0
|
|
20240502,210400,76497282500,200000,200000,200000,200000,0
|
|
20240502,210300,76497282500,200000,200000,200000,200000,0
|
|
20240502,210200,76497282500,200000,200000,200000,200000,0
|
|
20240502,210100,76497282500,200000,200000,200000,200000,0
|
|
20240502,210000,76497282500,200000,200000,200000,200000,0
|
|
20240502,205900,76497282500,200000,200000,200000,200000,0
|
|
20240502,205800,76497282500,200000,200000,200000,200000,0
|
|
20240502,205700,76497282500,200000,200000,200000,200000,0
|
|
20240502,205600,76497282500,200000,200000,200000,200000,0
|
|
20240502,205500,76497282500,200000,200000,200000,200000,0
|
|
20240502,205400,76497282500,200000,200000,200000,200000,0
|
|
20240502,205300,76497282500,200000,200000,200000,200000,0
|
|
20240502,205200,76497282500,200000,200000,200000,200000,0
|
|
20240502,205100,76497282500,200000,200000,200000,200000,0
|
|
20240502,205000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,204900,76497282500,200000,200000,200000,200000,0
|
|
20240502,204800,76497282500,200000,200000,200000,200000,0
|
|
20240502,204700,76497282500,200000,200000,200000,200000,0
|
|
20240502,204600,76497282500,200000,200000,200000,200000,0
|
|
20240502,204500,76497282500,200000,200000,200000,200000,0
|
|
20240502,204400,76497282500,200000,200000,200000,200000,0
|
|
20240502,204300,76497282500,200000,200000,200000,200000,0
|
|
20240502,204200,76497282500,200000,200000,200000,200000,0
|
|
20240502,204100,76497282500,200000,200000,200000,200000,0
|
|
20240502,204000,76497282500,200000,200000,200000,200000,0
|
|
20240502,203900,76497282500,200000,200000,200000,200000,0
|
|
20240502,203800,76497282500,200000,200000,200000,200000,0
|
|
20240502,203700,76497282500,200000,200000,200000,200000,0
|
|
20240502,203600,76497282500,200000,200000,200000,200000,0
|
|
20240502,203500,76497282500,200000,200000,200000,200000,0
|
|
20240502,203400,76497282500,200000,200000,200000,200000,0
|
|
20240502,203300,76497282500,200000,200000,200000,200000,0
|
|
20240502,203200,76497282500,200000,200000,200000,200000,0
|
|
20240502,203100,76497282500,200000,200000,200000,200000,0
|
|
20240502,203000,76497282500,200000,200000,200000,200000,0
|
|
20240502,202900,76497282500,200000,200000,200000,200000,0
|
|
20240502,202800,76497282500,200000,200000,200000,200000,0
|
|
20240502,202700,76497282500,200000,200000,200000,200000,0
|
|
20240502,202600,76497282500,200000,200000,200000,200000,0
|
|
20240502,202500,76497282500,200000,200000,200000,200000,0
|
|
20240502,202400,76497282500,200000,200000,200000,200000,0
|
|
20240502,202300,76497282500,200000,200000,200000,200000,0
|
|
20240502,202200,76497282500,200000,200000,200000,200000,0
|
|
20240502,202100,76497282500,200000,200000,200000,200000,0
|
|
20240502,202000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,201900,76497282500,200000,200000,200000,200000,0
|
|
20240502,201800,76497282500,200000,200000,200000,200000,0
|
|
20240502,201700,76497282500,200000,200000,200000,200000,0
|
|
20240502,201600,76497282500,200000,200000,200000,200000,0
|
|
20240502,201500,76497282500,200000,200000,200000,200000,0
|
|
20240502,201400,76497282500,200000,200000,200000,200000,0
|
|
20240502,201300,76497282500,200000,200000,200000,200000,0
|
|
20240502,201200,76497282500,200000,200000,200000,200000,0
|
|
20240502,201100,76497282500,200000,200000,200000,200000,0
|
|
20240502,201000,76497282500,200000,200000,200000,200000,0
|
|
20240502,200900,76497282500,200000,200000,200000,200000,0
|
|
20240502,200800,76497282500,200000,200000,200000,200000,0
|
|
20240502,200700,76497282500,200000,200000,200000,200000,0
|
|
20240502,200600,76497282500,200000,200000,200000,200000,0
|
|
20240502,200500,76497282500,200000,200000,200000,200000,0
|
|
20240502,200400,76497282500,200000,200000,200000,200000,0
|
|
20240502,200300,76497282500,200000,200000,200000,200000,0
|
|
20240502,200200,76497282500,200000,200000,200000,200000,0
|
|
20240502,200100,76497282500,200000,200000,200000,200000,0
|
|
20240502,200000,76497282500,200000,200000,200000,200000,0
|
|
20240502,195900,76497282500,200000,200000,200000,200000,0
|
|
20240502,195800,76497282500,200000,200000,200000,200000,0
|
|
20240502,195700,76497282500,200000,200000,200000,200000,0
|
|
20240502,195600,76497282500,200000,200000,200000,200000,0
|
|
20240502,195500,76497282500,200000,200000,200000,200000,0
|
|
20240502,195400,76497282500,200000,200000,200000,200000,0
|
|
20240502,195300,76497282500,200000,200000,200000,200000,0
|
|
20240502,195200,76497282500,200000,200000,200000,200000,0
|
|
20240502,195100,76497282500,200000,200000,200000,200000,0
|
|
20240502,195000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,194900,76497282500,200000,200000,200000,200000,0
|
|
20240502,194800,76497282500,200000,200000,200000,200000,0
|
|
20240502,194700,76497282500,200000,200000,200000,200000,0
|
|
20240502,194600,76497282500,200000,200000,200000,200000,0
|
|
20240502,194500,76497282500,200000,200000,200000,200000,0
|
|
20240502,194400,76497282500,200000,200000,200000,200000,0
|
|
20240502,194300,76497282500,200000,200000,200000,200000,0
|
|
20240502,194200,76497282500,200000,200000,200000,200000,0
|
|
20240502,194100,76497282500,200000,200000,200000,200000,0
|
|
20240502,194000,76497282500,200000,200000,200000,200000,0
|
|
20240502,193900,76497282500,200000,200000,200000,200000,0
|
|
20240502,193800,76497282500,200000,200000,200000,200000,0
|
|
20240502,193700,76497282500,200000,200000,200000,200000,0
|
|
20240502,193600,76497282500,200000,200000,200000,200000,0
|
|
20240502,193500,76497282500,200000,200000,200000,200000,0
|
|
20240502,193400,76497282500,200000,200000,200000,200000,0
|
|
20240502,193300,76497282500,200000,200000,200000,200000,0
|
|
20240502,193200,76497282500,200000,200000,200000,200000,0
|
|
20240502,193100,76497282500,200000,200000,200000,200000,0
|
|
20240502,193000,76497282500,200000,200000,200000,200000,0
|
|
20240502,192900,76497282500,200000,200000,200000,200000,0
|
|
20240502,192800,76497282500,200000,200000,200000,200000,0
|
|
20240502,192700,76497282500,200000,200000,200000,200000,0
|
|
20240502,192600,76497282500,200000,200000,200000,200000,0
|
|
20240502,192500,76497282500,200000,200000,200000,200000,0
|
|
20240502,192400,76497282500,200000,200000,200000,200000,0
|
|
20240502,192300,76497282500,200000,200000,200000,200000,0
|
|
20240502,192200,76497282500,200000,200000,200000,200000,0
|
|
20240502,192100,76497282500,200000,200000,200000,200000,0
|
|
20240502,192000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,191900,76497282500,200000,200000,200000,200000,0
|
|
20240502,191800,76497282500,200000,200000,200000,200000,0
|
|
20240502,191700,76497282500,200000,200000,200000,200000,0
|
|
20240502,191600,76497282500,200000,200000,200000,200000,0
|
|
20240502,191500,76497282500,200000,200000,200000,200000,0
|
|
20240502,191400,76497282500,200000,200000,200000,200000,0
|
|
20240502,191300,76497282500,200000,200000,200000,200000,0
|
|
20240502,191200,76497282500,200000,200000,200000,200000,0
|
|
20240502,191100,76497282500,200000,200000,200000,200000,0
|
|
20240502,191000,76497282500,200000,200000,200000,200000,0
|
|
20240502,190900,76497282500,200000,200000,200000,200000,0
|
|
20240502,190800,76497282500,200000,200000,200000,200000,0
|
|
20240502,190700,76497282500,200000,200000,200000,200000,0
|
|
20240502,190600,76497282500,200000,200000,200000,200000,0
|
|
20240502,190500,76497282500,200000,200000,200000,200000,0
|
|
20240502,190400,76497282500,200000,200000,200000,200000,0
|
|
20240502,190300,76497282500,200000,200000,200000,200000,0
|
|
20240502,190200,76497282500,200000,200000,200000,200000,0
|
|
20240502,190100,76497282500,200000,200000,200000,200000,0
|
|
20240502,190000,76497282500,200000,200000,200000,200000,0
|
|
20240502,185900,76497282500,200000,200000,200000,200000,0
|
|
20240502,185800,76497282500,200000,200000,200000,200000,0
|
|
20240502,185700,76497282500,200000,200000,200000,200000,0
|
|
20240502,185600,76497282500,200000,200000,200000,200000,0
|
|
20240502,185500,76497282500,200000,200000,200000,200000,0
|
|
20240502,185400,76497282500,200000,200000,200000,200000,0
|
|
20240502,185300,76497282500,200000,200000,200000,200000,0
|
|
20240502,185200,76497282500,200000,200000,200000,200000,0
|
|
20240502,185100,76497282500,200000,200000,200000,200000,0
|
|
20240502,185000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,184900,76497282500,200000,200000,200000,200000,0
|
|
20240502,184800,76497282500,200000,200000,200000,200000,0
|
|
20240502,184700,76497282500,200000,200000,200000,200000,0
|
|
20240502,184600,76497282500,200000,200000,200000,200000,0
|
|
20240502,184500,76497282500,200000,200000,200000,200000,0
|
|
20240502,184400,76497282500,200000,200000,200000,200000,0
|
|
20240502,184300,76497282500,200000,200000,200000,200000,0
|
|
20240502,184200,76497282500,200000,200000,200000,200000,0
|
|
20240502,184100,76497282500,200000,200000,200000,200000,0
|
|
20240502,184000,76497282500,200000,200000,200000,200000,0
|
|
20240502,183900,76497282500,200000,200000,200000,200000,0
|
|
20240502,183800,76497282500,200000,200000,200000,200000,0
|
|
20240502,183700,76497282500,200000,200000,200000,200000,0
|
|
20240502,183600,76497282500,200000,200000,200000,200000,0
|
|
20240502,183500,76497282500,200000,200000,200000,200000,0
|
|
20240502,183400,76497282500,200000,200000,200000,200000,0
|
|
20240502,183300,76497282500,200000,200000,200000,200000,0
|
|
20240502,183200,76497282500,200000,200000,200000,200000,0
|
|
20240502,183100,76497282500,200000,200000,200000,200000,0
|
|
20240502,183000,76497282500,200000,200000,200000,200000,0
|
|
20240502,182900,76497282500,200000,200000,200000,200000,0
|
|
20240502,182800,76497282500,200000,200000,200000,200000,0
|
|
20240502,182700,76497282500,200000,200000,200000,200000,0
|
|
20240502,182600,76497282500,200000,200000,200000,200000,0
|
|
20240502,182500,76497282500,200000,200000,200000,200000,0
|
|
20240502,182400,76497282500,200000,200000,200000,200000,0
|
|
20240502,182300,76497282500,200000,200000,200000,200000,0
|
|
20240502,182200,76497282500,200000,200000,200000,200000,0
|
|
20240502,182100,76497282500,200000,200000,200000,200000,0
|
|
20240502,182000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,181900,76497282500,200000,200000,200000,200000,0
|
|
20240502,181800,76497282500,200000,200000,200000,200000,0
|
|
20240502,181700,76497282500,200000,200000,200000,200000,0
|
|
20240502,181600,76497282500,200000,200000,200000,200000,0
|
|
20240502,181500,76497282500,200000,200000,200000,200000,0
|
|
20240502,181400,76497282500,200000,200000,200000,200000,0
|
|
20240502,181300,76497282500,200000,200000,200000,200000,0
|
|
20240502,181200,76497282500,200000,200000,200000,200000,0
|
|
20240502,181100,76497282500,200000,200000,200000,200000,0
|
|
20240502,181000,76497282500,200000,200000,200000,200000,0
|
|
20240502,180900,76497282500,200000,200000,200000,200000,0
|
|
20240502,180800,76497282500,200000,200000,200000,200000,0
|
|
20240502,180700,76497282500,200000,200000,200000,200000,0
|
|
20240502,180600,76497282500,200000,200000,200000,200000,0
|
|
20240502,180500,76497282500,200000,200000,200000,200000,0
|
|
20240502,180400,76497282500,200000,200000,200000,200000,0
|
|
20240502,180300,76497282500,200000,200000,200000,200000,0
|
|
20240502,180200,76497282500,200000,200000,200000,200000,0
|
|
20240502,180100,76497282500,200000,200000,200000,200000,0
|
|
20240502,180000,76497282500,200000,200000,200000,200000,0
|
|
20240502,175900,76497282500,200000,200000,200000,200000,0
|
|
20240502,175800,76497282500,200000,200000,200000,200000,0
|
|
20240502,175700,76497282500,200000,200000,200000,200000,0
|
|
20240502,175600,76497282500,200000,200000,200000,200000,0
|
|
20240502,175500,76497282500,200000,200000,200000,200000,0
|
|
20240502,175400,76497282500,200000,200000,200000,200000,0
|
|
20240502,175300,76497282500,200000,200000,200000,200000,0
|
|
20240502,175200,76497282500,200000,200000,200000,200000,0
|
|
20240502,175100,76497282500,200000,200000,200000,200000,0
|
|
20240502,175000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,174900,76497282500,200000,200000,200000,200000,0
|
|
20240502,174800,76497282500,200000,200000,200000,200000,0
|
|
20240502,174700,76497282500,200000,200000,200000,200000,0
|
|
20240502,174600,76497282500,200000,200000,200000,200000,0
|
|
20240502,174500,76497282500,200000,200000,200000,200000,0
|
|
20240502,174400,76497282500,200000,200000,200000,200000,0
|
|
20240502,174300,76497282500,200000,200000,200000,200000,0
|
|
20240502,174200,76497282500,200000,200000,200000,200000,0
|
|
20240502,174100,76497282500,200000,200000,200000,200000,0
|
|
20240502,174000,76497282500,200000,200000,200000,200000,0
|
|
20240502,173900,76497282500,200000,200000,200000,200000,0
|
|
20240502,173800,76497282500,200000,200000,200000,200000,0
|
|
20240502,173700,76497282500,200000,200000,200000,200000,0
|
|
20240502,173600,76497282500,200000,200000,200000,200000,0
|
|
20240502,173500,76497282500,200000,200000,200000,200000,0
|
|
20240502,173400,76497282500,200000,200000,200000,200000,0
|
|
20240502,173300,76497282500,200000,200000,200000,200000,0
|
|
20240502,173200,76497282500,200000,200000,200000,200000,0
|
|
20240502,173100,76497282500,200000,200000,200000,200000,0
|
|
20240502,173000,76497282500,200000,200000,200000,200000,0
|
|
20240502,172900,76497282500,200000,200000,200000,200000,0
|
|
20240502,172800,76497282500,200000,200000,200000,200000,0
|
|
20240502,172700,76497282500,200000,200000,200000,200000,0
|
|
20240502,172600,76497282500,200000,200000,200000,200000,0
|
|
20240502,172500,76497282500,200000,200000,200000,200000,0
|
|
20240502,172400,76497282500,200000,200000,200000,200000,0
|
|
20240502,172300,76497282500,200000,200000,200000,200000,0
|
|
20240502,172200,76497282500,200000,200000,200000,200000,0
|
|
20240502,172100,76497282500,200000,200000,200000,200000,0
|
|
20240502,172000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,171900,76497282500,200000,200000,200000,200000,0
|
|
20240502,171800,76497282500,200000,200000,200000,200000,0
|
|
20240502,171700,76497282500,200000,200000,200000,200000,0
|
|
20240502,171600,76497282500,200000,200000,200000,200000,0
|
|
20240502,171500,76497282500,200000,200000,200000,200000,0
|
|
20240502,171400,76497282500,200000,200000,200000,200000,0
|
|
20240502,171300,76497282500,200000,200000,200000,200000,0
|
|
20240502,171200,76497282500,200000,200000,200000,200000,0
|
|
20240502,171100,76497282500,200000,200000,200000,200000,0
|
|
20240502,171000,76497282500,200000,200000,200000,200000,0
|
|
20240502,170900,76497282500,200000,200000,200000,200000,0
|
|
20240502,170800,76497282500,200000,200000,200000,200000,0
|
|
20240502,170700,76497282500,200000,200000,200000,200000,0
|
|
20240502,170600,76497282500,200000,200000,200000,200000,0
|
|
20240502,170500,76497282500,200000,200000,200000,200000,0
|
|
20240502,170400,76497282500,200000,200000,200000,200000,0
|
|
20240502,170300,76497282500,200000,200000,200000,200000,0
|
|
20240502,170200,76497282500,200000,200000,200000,200000,0
|
|
20240502,170100,76497282500,200000,200000,200000,200000,0
|
|
20240502,170000,76497282500,200000,200000,200000,200000,0
|
|
20240502,165900,76497282500,200000,200000,200000,200000,0
|
|
20240502,165800,76497282500,200000,200000,200000,200000,0
|
|
20240502,165700,76497282500,200000,200000,200000,200000,0
|
|
20240502,165600,76497282500,200000,200000,200000,200000,0
|
|
20240502,165500,76497282500,200000,200000,200000,200000,0
|
|
20240502,165400,76497282500,200000,200000,200000,200000,0
|
|
20240502,165300,76497282500,200000,200000,200000,200000,0
|
|
20240502,165200,76497282500,200000,200000,200000,200000,0
|
|
20240502,165100,76497282500,200000,200000,200000,200000,0
|
|
20240502,165000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,164900,76497282500,200000,200000,200000,200000,0
|
|
20240502,164800,76497282500,200000,200000,200000,200000,0
|
|
20240502,164700,76497282500,200000,200000,200000,200000,0
|
|
20240502,164600,76497282500,200000,200000,200000,200000,0
|
|
20240502,164500,76497282500,200000,200000,200000,200000,0
|
|
20240502,164400,76497282500,200000,200000,200000,200000,0
|
|
20240502,164300,76497282500,200000,200000,200000,200000,0
|
|
20240502,164200,76497282500,200000,200000,200000,200000,0
|
|
20240502,164100,76497282500,200000,200000,200000,200000,0
|
|
20240502,164000,76497282500,200000,200000,200000,200000,0
|
|
20240502,163900,76497282500,200000,200000,200000,200000,0
|
|
20240502,163800,76497282500,200000,200000,200000,200000,0
|
|
20240502,163700,76497282500,200000,200000,200000,200000,0
|
|
20240502,163600,76497282500,200000,200000,200000,200000,0
|
|
20240502,163500,76497282500,200000,200000,200000,200000,0
|
|
20240502,163400,76497282500,200000,200000,200000,200000,0
|
|
20240502,163300,76497282500,200000,200000,200000,200000,0
|
|
20240502,163200,76497282500,200000,200000,200000,200000,0
|
|
20240502,163100,76497282500,200000,200000,200000,200000,0
|
|
20240502,163000,76497282500,200000,200000,200000,200000,0
|
|
20240502,162900,76497282500,200000,200000,200000,200000,0
|
|
20240502,162800,76497282500,200000,200000,200000,200000,0
|
|
20240502,162700,76497282500,200000,200000,200000,200000,0
|
|
20240502,162600,76497282500,200000,200000,200000,200000,0
|
|
20240502,162500,76497282500,200000,200000,200000,200000,0
|
|
20240502,162400,76497282500,200000,200000,200000,200000,0
|
|
20240502,162300,76497282500,200000,200000,200000,200000,0
|
|
20240502,162200,76497282500,200000,200000,200000,200000,0
|
|
20240502,162100,76497282500,200000,200000,200000,200000,0
|
|
20240502,162000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,161900,76497282500,200000,200000,200000,200000,0
|
|
20240502,161800,76497282500,200000,200000,200000,200000,0
|
|
20240502,161700,76497282500,200000,200000,200000,200000,0
|
|
20240502,161600,76497282500,200000,200000,200000,200000,0
|
|
20240502,161500,76497282500,200000,200000,200000,200000,0
|
|
20240502,161400,76497282500,200000,200000,200000,200000,0
|
|
20240502,161300,76497282500,200000,200000,200000,200000,0
|
|
20240502,161200,76497282500,200000,200000,200000,200000,0
|
|
20240502,161100,76497282500,200000,200000,200000,200000,0
|
|
20240502,161000,76497282500,200000,200000,200000,200000,0
|
|
20240502,160900,76497282500,200000,200000,200000,200000,0
|
|
20240502,160800,76497282500,200000,200000,200000,200000,0
|
|
20240502,160700,76497282500,200000,200000,200000,200000,0
|
|
20240502,160600,76497282500,200000,200000,200000,200000,0
|
|
20240502,160500,76497282500,200000,200000,200000,200000,0
|
|
20240502,160400,76497282500,200000,200000,200000,200000,0
|
|
20240502,160300,76497282500,200000,200000,200000,200000,0
|
|
20240502,160200,76497282500,200000,200000,200000,200000,0
|
|
20240502,160100,76497282500,200000,200000,200000,200000,0
|
|
20240502,160000,76497282500,200000,200000,200000,200000,0
|
|
20240502,155900,76497282500,200000,200000,200000,200000,0
|
|
20240502,155800,76497282500,200000,200000,200000,200000,0
|
|
20240502,155700,76497282500,200000,200000,200000,200000,0
|
|
20240502,155600,76497282500,200000,200000,200000,200000,0
|
|
20240502,155500,76497282500,200000,200000,200000,200000,0
|
|
20240502,155400,76497282500,200000,200000,200000,200000,0
|
|
20240502,155300,76497282500,200000,200000,200000,200000,0
|
|
20240502,155200,76497282500,200000,200000,200000,200000,0
|
|
20240502,155100,76497282500,200000,200000,200000,200000,0
|
|
20240502,155000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,154900,76497282500,200000,200000,200000,200000,0
|
|
20240502,154800,76497282500,200000,200000,200000,200000,0
|
|
20240502,154700,76497282500,200000,200000,200000,200000,0
|
|
20240502,154600,76497282500,200000,200000,200000,200000,0
|
|
20240502,154500,76497282500,200000,200000,200000,200000,0
|
|
20240502,154400,76497282500,200000,200000,200000,200000,0
|
|
20240502,154300,76497282500,200000,200000,200000,200000,0
|
|
20240502,154200,76497282500,200000,200000,200000,200000,0
|
|
20240502,154100,76497282500,200000,200000,200000,200000,0
|
|
20240502,154000,76497282500,200000,200000,200000,200000,0
|
|
20240502,153900,76497282500,200000,200000,200000,200000,0
|
|
20240502,153800,76497282500,200000,200000,200000,200000,0
|
|
20240502,153700,76497282500,200000,200000,200000,200000,0
|
|
20240502,153600,76497282500,200000,200000,200000,200000,0
|
|
20240502,153500,76497282500,200000,200000,200000,200000,0
|
|
20240502,153400,76497282500,200000,200000,200000,200000,0
|
|
20240502,153300,76497282500,200000,200000,200000,200000,0
|
|
20240502,153200,76497282500,200000,200000,200000,200000,0
|
|
20240502,153100,76497282500,200000,200000,200000,200000,0
|
|
20240502,153000,76497282500,200000,200000,200000,200000,10884
|
|
20240502,152900,74320482500,200500,200500,200500,200500,0
|
|
20240502,152800,74320482500,200500,200500,200500,200500,0
|
|
20240502,152700,74320482500,200500,200500,200500,200500,0
|
|
20240502,152600,74320482500,200500,200500,200500,200500,0
|
|
20240502,152500,74320482500,200500,200500,200500,200500,0
|
|
20240502,152400,74320482500,200500,200500,200500,200500,0
|
|
20240502,152300,74320482500,200500,200500,200500,200500,0
|
|
20240502,152200,74320482500,200500,200500,200500,200500,0
|
|
20240502,152100,74320482500,200500,200500,200500,200500,0
|
|
20240502,152000,74320482500,200500,200500,200500,200500,0
|
|
20240502,151900,74320482500,200500,201000,201000,200500,1317
|
|
20240502,151800,74056405500,200500,200500,201000,200500,870
|
|
20240502,151700,73881882500,201000,201000,201000,200500,1261
|
|
20240502,151600,73628911000,201000,200500,201000,200500,683
|
|
20240502,151500,73491955000,200500,200500,201000,200500,384
|
|
20240502,151400,73414912000,201000,200500,201000,200500,312
|
|
20240502,151300,73352331500,201000,200500,201000,200000,1179
|
|
20240502,151200,73115941000,201000,200500,201000,200500,1501
|
|
20240502,151100,72814973500,200500,200000,200500,200000,1361
|
|
20240502,151000,72542152000,200500,200500,200500,200000,558
|
|
20240502,150900,72430296500,200500,201000,201000,200500,2109
|
|
20240502,150800,72007436000,200500,200500,201000,200000,4710
|
|
20240502,150700,71063076500,200500,200500,201000,200500,1937
|
|
20240502,150600,70674639500,200500,200500,201000,200500,690
|
|
20240502,150500,70536284500,201000,200500,201000,200500,961
|
|
20240502,150400,70343572000,200500,201000,201000,200500,626
|
|
20240502,150300,70218014500,201000,200500,201000,200500,393
|
|
20240502,150200,70139202000,201000,201000,201000,200500,514
|
|
20240502,150100,70036121500,200500,200500,201000,200500,860
|
|
20240502,150000,69863635500,201000,200500,201000,200500,563
|
|
20240502,145900,69750680500,200500,200500,201000,200500,655
|
|
20240502,145800,69619289500,200500,200500,201000,200500,242
|
|
20240502,145700,69570755500,200500,201000,201000,200500,402
|
|
20240502,145600,69490148500,200500,201000,201000,200500,666
|
|
20240502,145500,69356603500,200500,200500,201000,200500,811
|
|
20240502,145400,69193750000,200500,200500,201000,200500,235
|
|
20240502,145300,69146620500,200500,200500,201000,200500,598
|
|
20240502,145200,69026713500,201000,200500,201000,200500,259
|
|
20240502,145100,68974770000,200500,200500,201000,200500,261
|
|
20240502,145000,68922426000,200500,200500,201000,200500,303
|
|
20240502,144900,68861671500,201000,201000,201000,200500,243
|
|
20240502,144800,68812928000,200500,200500,201000,200500,317
|
|
20240502,144700,68749326500,201000,201000,201000,200500,226
|
|
20240502,144600,68703984500,201000,201000,201000,200500,262
|
|
20240502,144500,68651430500,201000,200500,201000,200500,2550
|
|
20240502,144400,68138971000,200500,200500,201000,200500,477
|
|
20240502,144300,68043149000,201000,200500,201000,200500,297
|
|
20240502,144200,67983563500,200500,200500,201000,200500,220
|
|
20240502,144100,67939435000,200500,200500,201000,200500,245
|
|
20240502,144000,67890287000,200500,200500,201000,200500,244
|
|
20240502,143900,67841325000,200500,200500,201000,200500,571
|
|
20240502,143800,67726833000,200500,200500,201000,200000,3487
|
|
20240502,143700,67027706500,200500,200500,201000,200000,3273
|
|
20240502,143600,66371519000,200500,201000,201000,200500,4758
|
|
20240502,143500,65417513000,200500,201000,201000,200500,831
|
|
20240502,143400,65250875500,200500,200500,201000,200500,471
|
|
20240502,143300,65156434000,201000,200500,201000,200500,6603
|
|
20240502,143200,63832439500,200500,201000,201000,200500,315
|
|
20240502,143100,63769266000,200500,200500,201000,200500,558
|
|
20240502,143000,63657334000,200500,200500,201000,200500,486
|
|
20240502,142900,63559873000,200500,200500,201000,200500,758
|
|
20240502,142800,63407879000,201000,200500,201000,200500,518
|
|
20240502,142700,63304015000,201000,201000,201000,200500,300
|
|
20240502,142600,63243844000,200500,201000,201000,200500,300
|
|
20240502,142500,63183675000,200500,200500,201000,200500,509
|
|
20240502,142400,63081606500,201000,201000,201000,200500,1298
|
|
20240502,142300,62821310000,200500,201000,201000,200500,331
|
|
20240502,142200,62754932500,200500,200500,201000,200500,973
|
|
20240502,142100,62559772500,201000,201000,201500,200500,7990
|
|
20240502,142000,60953833500,201000,201000,201500,201000,368
|
|
20240502,141900,60879844500,201500,201500,201500,201000,1576
|
|
20240502,141800,60563034500,201500,201000,201500,201000,547
|
|
20240502,141700,60453053500,201000,201000,201500,201000,543
|
|
20240502,141600,60343904500,201000,201000,201500,201000,423
|
|
20240502,141500,60258863000,201500,201000,201500,201000,598
|
|
20240502,141400,60138640000,201500,201000,201500,201000,373
|
|
20240502,141300,60063607000,201000,201500,201500,201000,297
|
|
20240502,141200,60003901500,201000,201000,201500,201000,408
|
|
20240502,141100,59921851000,201000,201000,201500,201000,263
|
|
20240502,141000,59868975000,201000,201000,201500,201000,401
|
|
20240502,140900,59788358000,201000,201000,201500,201000,307
|
|
20240502,140800,59726593500,201000,201000,201500,201000,414
|
|
20240502,140700,59643360000,201000,201000,201500,201000,237
|
|
20240502,140600,59595688000,201000,201000,201500,201000,512
|
|
20240502,140500,59492610000,201000,201000,201500,201000,248
|
|
20240502,140400,59442756000,201000,201000,201500,201000,230
|
|
20240502,140300,59396517000,201000,201000,201500,201000,287
|
|
20240502,140200,59338820000,201000,201000,201500,201000,385
|
|
20240502,140100,59261351500,201000,201000,201500,201000,285
|
|
20240502,140000,59204024500,201500,201000,201500,201000,520
|
|
20240502,135900,59099426500,201500,201000,201500,201000,206
|
|
20240502,135800,59058005500,201500,201000,201500,201000,336
|
|
20240502,135700,58990360500,201500,201500,201500,201000,221
|
|
20240502,135600,58945900000,201000,201000,201500,201000,202
|
|
20240502,135500,58905290000,201000,201000,201500,201000,316
|
|
20240502,135400,58841716000,201000,201000,201500,201000,273
|
|
20240502,135300,58786822000,201500,201000,201500,201000,255
|
|
20240502,135200,58735535500,201500,201000,201500,201000,168
|
|
20240502,135100,58701726500,201500,201000,201500,201000,517
|
|
20240502,135000,58597761500,201000,201000,201500,201000,167
|
|
20240502,134900,58564190000,201000,201000,201500,201000,230
|
|
20240502,134800,58517937000,201000,201000,201500,201000,208
|
|
20240502,134700,58476117000,201500,201000,201500,201000,196
|
|
20240502,134600,58436683500,201500,201000,201500,201000,177
|
|
20240502,134500,58401098000,201000,201500,201500,201000,286
|
|
20240502,134400,58343603000,201500,201000,201500,201000,289
|
|
20240502,134300,58285483000,201500,201000,201500,201000,473
|
|
20240502,134200,58190345000,201000,201500,201500,201000,147
|
|
20240502,134100,58160790500,201500,201000,201500,201000,181
|
|
20240502,134000,58124379000,201000,201500,201500,201000,284
|
|
20240502,133900,58067287500,201000,201500,201500,201000,1480
|
|
20240502,133800,57769799000,201000,201000,201500,201000,125
|
|
20240502,133700,57744662500,201500,201500,201500,201000,251
|
|
20240502,133600,57694144500,201000,201000,201500,201000,234
|
|
20240502,133500,57647081500,201500,201000,201500,201000,404
|
|
20240502,133400,57565840000,201500,201500,201500,201000,139
|
|
20240502,133300,57537876000,201500,201500,201500,201000,215
|
|
20240502,133200,57494596000,201500,201500,201500,201000,266
|
|
20240502,133100,57441019500,201000,201500,201500,201000,211
|
|
20240502,133000,57398544500,201500,201500,202000,201000,507
|
|
20240502,132900,57296404500,201500,201500,202000,201500,933
|
|
20240502,132800,57108403500,201500,201500,202000,201500,1840
|
|
20240502,132700,56737637000,201500,201500,202000,201500,876
|
|
20240502,132600,56560850000,201500,201500,202000,201500,839
|
|
20240502,132500,56391765500,201500,201500,202000,201500,571
|
|
20240502,132400,56276704000,201500,201000,202000,201000,1962
|
|
20240502,132300,55881348500,201500,201000,201500,201000,920
|
|
20240502,132200,55696297500,201500,201500,202000,201000,7710
|
|
20240502,132100,54142778500,201500,201500,202000,201500,588
|
|
20240502,132000,54024294000,201500,201500,202000,201500,792
|
|
20240502,131900,53864690500,202000,202000,202500,201500,7020
|
|
20240502,131800,52446997500,202000,202000,202500,202000,1882
|
|
20240502,131700,52066824500,202500,202500,202500,202000,281
|
|
20240502,131600,52009961000,202500,202500,202500,202000,140
|
|
20240502,131500,51981666500,202000,202500,202500,202000,240
|
|
20240502,131400,51933111000,202500,202000,202500,202000,113
|
|
20240502,131300,51910258000,202000,202500,202500,202000,395
|
|
20240502,131200,51830455500,202000,202000,202500,202000,148
|
|
20240502,131100,51800543500,202500,202500,202500,202000,50
|
|
20240502,131000,51790433000,202500,202000,202500,202000,461
|
|
20240502,130900,51697131500,202000,202000,202500,202000,201
|
|
20240502,130800,51656480000,202000,202000,202500,202000,153
|
|
20240502,130700,51625539000,202500,202500,202500,202000,211
|
|
20240502,130600,51582885500,202500,202000,202500,202000,156
|
|
20240502,130500,51551354500,202500,202000,202500,202000,128
|
|
20240502,130400,51525465500,202500,202000,202500,202000,365
|
|
20240502,130300,51451686000,202000,202000,202500,202000,70
|
|
20240502,130200,51437530000,202000,202000,202000,202000,103
|
|
20240502,130100,51416724000,202500,202000,202500,202000,76
|
|
20240502,130000,51401359500,202000,202500,202500,202000,183
|
|
20240502,125900,51364387000,202000,202000,202500,202000,133
|
|
20240502,125800,51337510000,202000,202000,202500,202000,457
|
|
20240502,125700,51245174000,202000,202500,202500,202000,140
|
|
20240502,125600,51216844500,202500,202000,202500,202000,121
|
|
20240502,125500,51192371000,202000,202000,202500,202000,61
|
|
20240502,125400,51180041500,202500,202000,202500,202000,86
|
|
20240502,125300,51162653000,202500,202000,202500,202000,66
|
|
20240502,125200,51149312000,202500,202000,202500,202000,161
|
|
20240502,125100,51116744500,202000,202000,202500,202000,433
|
|
20240502,125000,51029119500,202000,202000,202000,202000,101
|
|
20240502,124900,51008717500,202000,202000,202500,202000,1044
|
|
20240502,124800,50797376500,202000,202000,202500,202000,350
|
|
20240502,124700,50726660500,202000,202500,202500,202000,251
|
|
20240502,124600,50675933000,202000,202500,202500,202000,149
|
|
20240502,124500,50645813000,202500,202000,202500,202000,97
|
|
20240502,124400,50626198000,202000,202000,202500,202000,74
|
|
20240502,124300,50611244500,202500,202500,202500,202000,72
|
|
20240502,124200,50596688500,202000,202000,202500,202000,51
|
|
20240502,124100,50586376500,202500,202000,202500,202000,167
|
|
20240502,124000,50552631500,202500,202500,202500,202000,115
|
|
20240502,123900,50529360500,202000,202000,202500,202000,690
|
|
20240502,123800,50389679000,202500,202000,202500,202000,126
|
|
20240502,123700,50364173000,202500,202500,202500,202000,124
|
|
20240502,123600,50339109000,202000,202500,202500,202000,158
|
|
20240502,123500,50307164000,202000,202500,202500,202000,909
|
|
20240502,123400,50123140500,202500,202000,202500,202000,254
|
|
20240502,123300,50071771500,202500,202000,202500,202000,39
|
|
20240502,123200,50063888000,202000,202000,202500,202000,249
|
|
20240502,123100,50013582000,202000,202500,202500,202000,421
|
|
20240502,123000,49928453500,202500,202000,202500,202000,83
|
|
20240502,122900,49911667000,202000,202500,202500,202000,76
|
|
20240502,122800,49896283000,202000,202500,202500,202000,152
|
|
20240502,122700,49865524500,202500,202000,202500,202000,133
|
|
20240502,122600,49838640500,202500,202000,202500,202000,152
|
|
20240502,122500,49807916500,202000,202000,202500,202000,112
|
|
20240502,122400,49785285000,202500,202500,202500,202000,102
|
|
20240502,122300,49764649500,202500,202500,202500,202000,341
|
|
20240502,122200,49695641500,202500,202000,202500,202000,734
|
|
20240502,122100,49547336500,202500,202000,202500,202000,199
|
|
20240502,122000,49507085500,202000,202500,202500,202000,130
|
|
20240502,121900,49480778500,202000,202000,202500,202000,211
|
|
20240502,121800,49438143000,202500,202500,202500,202000,74
|
|
20240502,121700,49423185000,202000,202500,202500,202000,308
|
|
20240502,121600,49360956500,202500,202000,202500,202000,56
|
|
20240502,121500,49349636000,202500,202500,202500,202000,73
|
|
20240502,121400,49334871500,202000,202000,202500,202000,29
|
|
20240502,121300,49329012000,202000,202000,202500,202000,81
|
|
20240502,121200,49312642000,202000,202000,202500,202000,72
|
|
20240502,121100,49298091500,202000,202500,202500,202000,92
|
|
20240502,121000,49279500500,202000,202500,202500,202000,60
|
|
20240502,120900,49267376500,202500,202500,202500,202000,53
|
|
20240502,120800,49256663000,202500,202000,202500,202000,138
|
|
20240502,120700,49228766500,202500,202000,202500,201500,250
|
|
20240502,120600,49178257000,202000,201500,202000,201500,504
|
|
20240502,120500,49076461500,201500,202000,202000,201500,860
|
|
20240502,120400,48902760500,202000,201500,202000,201500,3570
|
|
20240502,120300,48181811500,201500,201500,202000,201500,85
|
|
20240502,120200,48164681500,201500,201500,202000,201500,93
|
|
20240502,120100,48145927000,201500,201500,202000,201500,149
|
|
20240502,120000,48115892500,202000,201500,202000,201500,458
|
|
20240502,115900,48023597500,201500,202000,202000,201500,142
|
|
20240502,115800,47994977000,202000,201500,202000,201500,32
|
|
20240502,115700,47988527000,201500,201500,202000,201500,117
|
|
20240502,115600,47964938500,201500,201500,202000,201500,155
|
|
20240502,115500,47933695000,201500,201500,202000,201500,46
|
|
20240502,115400,47924416500,201500,202000,202000,201500,1496
|
|
20240502,115300,47622360000,201500,201500,202000,201500,211
|
|
20240502,115200,47579791000,201500,201500,202000,201500,1775
|
|
20240502,115100,47222100500,202000,201500,202000,201500,1920
|
|
20240502,115000,46835215000,201500,201500,202000,201500,329
|
|
20240502,114900,46768920500,201500,201500,202000,201500,905
|
|
20240502,114800,46586561500,201500,201500,202000,201500,78
|
|
20240502,114700,46570841500,201500,202000,202000,201500,109
|
|
20240502,114600,46548871000,202000,201500,202000,201500,67
|
|
20240502,114500,46535350500,202000,201500,202000,201500,128
|
|
20240502,114400,46509543500,202000,201500,202000,201500,101
|
|
20240502,114300,46489166500,202000,202000,202000,201500,134
|
|
20240502,114200,46462149000,201500,201500,202000,201500,541
|
|
20240502,114100,46353118000,201500,201500,202000,201500,439
|
|
20240502,114000,46264658000,201500,201500,202000,201500,401
|
|
20240502,113900,46183854000,201500,201500,202000,201500,101
|
|
20240502,113800,46163499000,202000,202000,202000,201500,267
|
|
20240502,113700,46109605000,201500,201500,202000,201500,82
|
|
20240502,113600,46093061000,201500,202000,202000,201500,586
|
|
20240502,113500,45974970500,202000,202000,202500,201500,3152
|
|
20240502,113400,45339055000,202000,202000,202500,202000,343
|
|
20240502,113300,45269767000,202000,202000,202500,202000,766
|
|
20240502,113200,45115030000,202000,202000,202500,202000,313
|
|
20240502,113100,45051803000,202000,202500,202500,202000,178
|
|
20240502,113000,45015827000,202500,202000,202500,202000,63
|
|
20240502,112900,45003086500,202000,202000,202500,202000,232
|
|
20240502,112800,44956199000,202000,202000,202500,201500,1403
|
|
20240502,112700,44672754000,202000,202000,202000,201500,574
|
|
20240502,112600,44556884000,201500,202000,202000,201500,752
|
|
20240502,112500,44405243500,201500,202000,202000,201500,340
|
|
20240502,112400,44336714000,201500,201500,202000,201500,3310
|
|
20240502,112300,43669564000,202000,202000,202000,201500,907
|
|
20240502,112200,43486717500,202000,202000,202000,201500,7782
|
|
20240502,112100,41914873500,202000,202000,202500,202000,1930
|
|
20240502,112000,41525004500,202000,202000,202500,202000,849
|
|
20240502,111900,41353498000,202000,202500,202500,202000,406
|
|
20240502,111800,41271478500,202000,202000,202500,202000,500
|
|
20240502,111700,41170405000,202000,202500,202500,202000,301
|
|
20240502,111600,41109541500,202000,202500,202500,202000,233
|
|
20240502,111500,41062464000,202500,202500,202500,202000,321
|
|
20240502,111400,40997557000,202500,202500,202500,202000,163
|
|
20240502,111300,40964600500,202500,202000,202500,202000,1228
|
|
20240502,111200,40716054000,202000,202000,202500,202000,228
|
|
20240502,111100,40669972000,202000,202000,202500,202000,232
|
|
20240502,111000,40623102500,202000,202000,202500,202000,403
|
|
20240502,110900,40541553000,202500,202500,202500,202000,129
|
|
20240502,110800,40515470500,202000,202500,203000,202000,1385
|
|
20240502,110700,40235169500,203000,202500,203000,202500,60
|
|
20240502,110600,40223018500,202500,202500,202500,202500,297
|
|
20240502,110500,40162876000,202500,202500,202500,202000,1166
|
|
20240502,110400,39926781000,202500,202500,202500,202000,1493
|
|
20240502,110300,39624468000,202500,202500,203000,202000,4908
|
|
20240502,110200,38630678000,202500,202500,203000,202500,352
|
|
20240502,110100,38559350000,202500,203000,203000,202500,371
|
|
20240502,110000,38484199500,203000,202500,203000,202500,96
|
|
20240502,105900,38464751000,202500,203000,203000,202500,83
|
|
20240502,105800,38447929000,202500,203000,203000,202500,230
|
|
20240502,105700,38401332500,202500,203000,203000,202500,115
|
|
20240502,105600,38378042500,202500,203000,203000,202500,46
|
|
20240502,105500,38368718000,203000,202500,203000,202500,191
|
|
20240502,105400,38330036500,203000,202500,203000,202500,234
|
|
20240502,105300,38282640000,202500,202500,203000,202500,157
|
|
20240502,105200,38250831000,203000,203000,203000,202500,306
|
|
20240502,105100,38188734000,203000,203000,203000,202500,1667
|
|
20240502,105000,37850363000,203500,203500,203500,203000,206
|
|
20240502,104900,37808512000,203500,203500,203500,203000,317
|
|
20240502,104800,37744146000,203500,203000,203500,203000,123
|
|
20240502,104700,37719174500,203500,203000,203500,203000,164
|
|
20240502,104600,37685870000,203500,203000,203500,203000,125
|
|
20240502,104500,37660476000,203500,203000,203500,203000,66
|
|
20240502,104400,37647061500,203000,203000,203500,203000,360
|
|
20240502,104300,37573918000,203000,203000,203500,203000,72
|
|
20240502,104200,37559300000,203500,203500,203500,203000,93
|
|
20240502,104100,37540405000,203500,203000,203500,203000,486
|
|
20240502,104000,37441744500,203500,203000,203500,203000,330
|
|
20240502,103900,37374717000,203500,203000,203500,203000,503
|
|
20240502,103800,37272602500,203000,203500,203500,203000,221
|
|
20240502,103700,37227704000,203500,203500,203500,203000,589
|
|
20240502,103600,37108018000,203500,203500,203500,203000,228
|
|
20240502,103500,37061712000,203500,203500,203500,203000,327
|
|
20240502,103400,36995194000,203500,203500,203500,203000,103
|
|
20240502,103300,36974279500,203500,203000,203500,203000,30
|
|
20240502,103200,36968175000,203000,203000,203500,203000,164
|
|
20240502,103100,36934879500,203000,203000,203500,202500,2308
|
|
20240502,103000,36466355000,202500,203000,203000,202500,141
|
|
20240502,102900,36437742000,202500,203000,203000,202500,159
|
|
20240502,102800,36405514500,202500,202500,203000,202500,1473
|
|
20240502,102700,36107148500,202500,202500,203000,202500,129
|
|
20240502,102600,36081009500,202500,203000,203000,202500,191
|
|
20240502,102500,36042313000,203000,203000,203000,202500,2390
|
|
20240502,102400,35558331500,202500,202500,203000,202500,294
|
|
20240502,102300,35498780500,202500,203000,203000,202500,130
|
|
20240502,102200,35472440000,203000,202500,203000,202500,126
|
|
20240502,102100,35446874000,203000,203000,203500,202500,613
|
|
20240502,102000,35322436000,203000,203000,203000,202500,1956
|
|
20240502,101900,34925398500,203000,203000,203000,202500,767
|
|
20240502,101800,34769969000,203000,203000,203500,202500,3427
|
|
20240502,101700,34074380000,203000,203500,203500,203000,51
|
|
20240502,101600,34064016500,203000,203500,203500,203000,172
|
|
20240502,101500,34029070000,203000,203000,203500,203000,541
|
|
20240502,101400,33919175000,203000,203000,203500,203000,184
|
|
20240502,101300,33881778000,203000,203500,203500,203000,106
|
|
20240502,101200,33860251500,203000,203500,203500,203000,82
|
|
20240502,101100,33843589500,203000,203000,203500,203000,121
|
|
20240502,101000,33818996000,203500,203500,203500,203000,255
|
|
20240502,100900,33767178000,203000,203500,203500,203000,148
|
|
20240502,100800,33737125500,203500,203000,203500,203000,880
|
|
20240502,100700,33558470500,203000,202500,203500,202500,1563
|
|
20240502,100600,33241188500,203000,203000,203500,202500,2413
|
|
20240502,100500,32751478000,202500,203500,203500,202500,4147
|
|
20240502,100400,31909736500,203500,204000,204000,203000,1068
|
|
20240502,100300,31692588000,203500,203000,204000,203000,1211
|
|
20240502,100200,31446211500,203000,204000,204000,203000,3619
|
|
20240502,100100,30709696500,204000,204000,204500,203500,5238
|
|
20240502,100000,29641192000,203500,203500,204000,203500,386
|
|
20240502,095900,29562590000,203500,203500,204000,203500,136
|
|
20240502,095800,29534902000,203500,203500,204000,203500,382
|
|
20240502,095700,29457127500,203500,203500,204000,203000,822
|
|
20240502,095600,29289887500,203500,203500,204000,203500,1486
|
|
20240502,095500,28987379000,204000,203500,204500,203500,868
|
|
20240502,095400,28810444500,204000,204500,204500,203500,995
|
|
20240502,095300,28607479500,204500,204500,204500,204000,1006
|
|
20240502,095200,28402159500,204500,203500,204500,203000,3216
|
|
20240502,095100,27746601500,203500,203000,203500,203000,866
|
|
20240502,095000,27570415000,203000,203500,203500,203000,488
|
|
20240502,094900,27471116500,203500,203500,203500,203000,601
|
|
20240502,094800,27348850500,203000,202500,203500,202500,2608
|
|
20240502,094700,26819384000,202500,203000,203500,202000,8353
|
|
20240502,094600,25126275500,203500,203500,204000,203000,4298
|
|
20240502,094500,24252164000,203000,204000,204000,203000,3355
|
|
20240502,094400,23569729500,203500,205000,205000,203500,4830
|
|
20240502,094300,22583071000,205000,205500,205500,204500,5741
|
|
20240502,094200,21406492000,205500,205500,205500,205000,643
|
|
20240502,094100,21274535000,205500,204500,205500,204500,11418
|
|
20240502,094000,18933316500,204500,204500,205000,204000,2037
|
|
20240502,093900,18516740500,205000,205000,205000,204500,1824
|
|
20240502,093800,18143634000,204500,204500,205000,204500,1377
|
|
20240502,093700,17861722000,205000,204000,205000,203500,18287
|
|
20240502,093600,14125452500,204000,204000,204000,203500,263
|
|
20240502,093500,14071891500,204000,203000,204000,203000,3564
|
|
20240502,093400,13346817000,203000,202500,203000,202500,1187
|
|
20240502,093300,13106001500,202500,203000,203000,202500,374
|
|
20240502,093200,13030103500,203000,203000,203000,202500,194
|
|
20240502,093100,12990734500,203000,203000,203500,202500,5415
|
|
20240502,093000,11891773000,203500,203500,203500,203000,617
|
|
20240502,092900,11766488500,203000,203000,203500,203000,474
|
|
20240502,092800,11670169000,203500,203500,203500,203000,198
|
|
20240502,092700,11629962500,203500,203500,203500,203000,169
|
|
20240502,092600,11595580000,203000,203500,203500,203000,182
|
|
20240502,092500,11558554000,203500,203500,203500,203000,504
|
|
20240502,092400,11456140000,203500,204000,204000,203000,1199
|
|
20240502,092300,11212136000,204000,203500,204000,203000,359
|
|
20240502,092200,11139074500,203500,203500,203500,203000,644
|
|
20240502,092100,11008032000,203000,203500,204000,203000,1892
|
|
20240502,092000,10623213500,203500,203500,204000,203500,3589
|
|
20240502,091900,9892813500,203000,203500,203500,203000,655
|
|
20240502,091800,9759626500,203500,203000,203500,203000,534
|
|
20240502,091700,9651090000,203500,203500,203500,203000,508
|
|
20240502,091600,9547840000,203500,203500,203500,203000,1515
|
|
20240502,091500,9239566000,203500,204000,204000,203000,3934
|
|
20240502,091400,8438934500,203500,204000,204000,203500,832
|
|
20240502,091300,8269305500,204000,204000,204000,203500,350
|
|
20240502,091200,8198009000,204000,204000,204000,203500,461
|
|
20240502,091100,8104033000,204000,203500,204500,203000,12854
|
|
20240502,091000,5483562000,203000,203000,203500,203000,2026
|
|
20240502,090900,5072121500,203000,203000,203500,203000,809
|
|
20240502,090800,4907608000,203000,203500,203500,203000,1058
|
|
20240502,090700,4692559000,203500,203000,203500,203000,629
|
|
20240502,090600,4564841500,203500,203000,203500,202500,1346
|
|
20240502,090500,4291634000,202500,203500,203500,202500,1601
|
|
20240502,090400,3966696000,203500,204000,204000,203000,2224
|
|
20240502,090300,3514520500,203500,204000,204000,203500,6440
|
|
20240502,090200,2202308500,204000,203500,204000,203500,2599
|
|
20240502,090100,1672818500,203500,203000,204000,202500,3466
|
|
20240502,090000,967912000,202500,202500,203000,202500,4322
|