743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,212000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,211900,72393357000,203500,203500,203500,203500,0
|
|
20240503,211800,72393357000,203500,203500,203500,203500,0
|
|
20240503,211700,72393357000,203500,203500,203500,203500,0
|
|
20240503,211600,72393357000,203500,203500,203500,203500,0
|
|
20240503,211500,72393357000,203500,203500,203500,203500,0
|
|
20240503,211400,72393357000,203500,203500,203500,203500,0
|
|
20240503,211300,72393357000,203500,203500,203500,203500,0
|
|
20240503,211200,72393357000,203500,203500,203500,203500,0
|
|
20240503,211100,72393357000,203500,203500,203500,203500,0
|
|
20240503,211000,72393357000,203500,203500,203500,203500,0
|
|
20240503,210900,72393357000,203500,203500,203500,203500,0
|
|
20240503,210800,72393357000,203500,203500,203500,203500,0
|
|
20240503,210700,72393357000,203500,203500,203500,203500,0
|
|
20240503,210600,72393357000,203500,203500,203500,203500,0
|
|
20240503,210500,72393357000,203500,203500,203500,203500,0
|
|
20240503,210400,72393357000,203500,203500,203500,203500,0
|
|
20240503,210300,72393357000,203500,203500,203500,203500,0
|
|
20240503,210200,72393357000,203500,203500,203500,203500,0
|
|
20240503,210100,72393357000,203500,203500,203500,203500,0
|
|
20240503,210000,72393357000,203500,203500,203500,203500,0
|
|
20240503,205900,72393357000,203500,203500,203500,203500,0
|
|
20240503,205800,72393357000,203500,203500,203500,203500,0
|
|
20240503,205700,72393357000,203500,203500,203500,203500,0
|
|
20240503,205600,72393357000,203500,203500,203500,203500,0
|
|
20240503,205500,72393357000,203500,203500,203500,203500,0
|
|
20240503,205400,72393357000,203500,203500,203500,203500,0
|
|
20240503,205300,72393357000,203500,203500,203500,203500,0
|
|
20240503,205200,72393357000,203500,203500,203500,203500,0
|
|
20240503,205100,72393357000,203500,203500,203500,203500,0
|
|
20240503,205000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,204900,72393357000,203500,203500,203500,203500,0
|
|
20240503,204800,72393357000,203500,203500,203500,203500,0
|
|
20240503,204700,72393357000,203500,203500,203500,203500,0
|
|
20240503,204600,72393357000,203500,203500,203500,203500,0
|
|
20240503,204500,72393357000,203500,203500,203500,203500,0
|
|
20240503,204400,72393357000,203500,203500,203500,203500,0
|
|
20240503,204300,72393357000,203500,203500,203500,203500,0
|
|
20240503,204200,72393357000,203500,203500,203500,203500,0
|
|
20240503,204100,72393357000,203500,203500,203500,203500,0
|
|
20240503,204000,72393357000,203500,203500,203500,203500,0
|
|
20240503,203900,72393357000,203500,203500,203500,203500,0
|
|
20240503,203800,72393357000,203500,203500,203500,203500,0
|
|
20240503,203700,72393357000,203500,203500,203500,203500,0
|
|
20240503,203600,72393357000,203500,203500,203500,203500,0
|
|
20240503,203500,72393357000,203500,203500,203500,203500,0
|
|
20240503,203400,72393357000,203500,203500,203500,203500,0
|
|
20240503,203300,72393357000,203500,203500,203500,203500,0
|
|
20240503,203200,72393357000,203500,203500,203500,203500,0
|
|
20240503,203100,72393357000,203500,203500,203500,203500,0
|
|
20240503,203000,72393357000,203500,203500,203500,203500,0
|
|
20240503,202900,72393357000,203500,203500,203500,203500,0
|
|
20240503,202800,72393357000,203500,203500,203500,203500,0
|
|
20240503,202700,72393357000,203500,203500,203500,203500,0
|
|
20240503,202600,72393357000,203500,203500,203500,203500,0
|
|
20240503,202500,72393357000,203500,203500,203500,203500,0
|
|
20240503,202400,72393357000,203500,203500,203500,203500,0
|
|
20240503,202300,72393357000,203500,203500,203500,203500,0
|
|
20240503,202200,72393357000,203500,203500,203500,203500,0
|
|
20240503,202100,72393357000,203500,203500,203500,203500,0
|
|
20240503,202000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,201900,72393357000,203500,203500,203500,203500,0
|
|
20240503,201800,72393357000,203500,203500,203500,203500,0
|
|
20240503,201700,72393357000,203500,203500,203500,203500,0
|
|
20240503,201600,72393357000,203500,203500,203500,203500,0
|
|
20240503,201500,72393357000,203500,203500,203500,203500,0
|
|
20240503,201400,72393357000,203500,203500,203500,203500,0
|
|
20240503,201300,72393357000,203500,203500,203500,203500,0
|
|
20240503,201200,72393357000,203500,203500,203500,203500,0
|
|
20240503,201100,72393357000,203500,203500,203500,203500,0
|
|
20240503,201000,72393357000,203500,203500,203500,203500,0
|
|
20240503,200900,72393357000,203500,203500,203500,203500,0
|
|
20240503,200800,72393357000,203500,203500,203500,203500,0
|
|
20240503,200700,72393357000,203500,203500,203500,203500,0
|
|
20240503,200600,72393357000,203500,203500,203500,203500,0
|
|
20240503,200500,72393357000,203500,203500,203500,203500,0
|
|
20240503,200400,72393357000,203500,203500,203500,203500,0
|
|
20240503,200300,72393357000,203500,203500,203500,203500,0
|
|
20240503,200200,72393357000,203500,203500,203500,203500,0
|
|
20240503,200100,72393357000,203500,203500,203500,203500,0
|
|
20240503,200000,72393357000,203500,203500,203500,203500,0
|
|
20240503,195900,72393357000,203500,203500,203500,203500,0
|
|
20240503,195800,72393357000,203500,203500,203500,203500,0
|
|
20240503,195700,72393357000,203500,203500,203500,203500,0
|
|
20240503,195600,72393357000,203500,203500,203500,203500,0
|
|
20240503,195500,72393357000,203500,203500,203500,203500,0
|
|
20240503,195400,72393357000,203500,203500,203500,203500,0
|
|
20240503,195300,72393357000,203500,203500,203500,203500,0
|
|
20240503,195200,72393357000,203500,203500,203500,203500,0
|
|
20240503,195100,72393357000,203500,203500,203500,203500,0
|
|
20240503,195000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,194900,72393357000,203500,203500,203500,203500,0
|
|
20240503,194800,72393357000,203500,203500,203500,203500,0
|
|
20240503,194700,72393357000,203500,203500,203500,203500,0
|
|
20240503,194600,72393357000,203500,203500,203500,203500,0
|
|
20240503,194500,72393357000,203500,203500,203500,203500,0
|
|
20240503,194400,72393357000,203500,203500,203500,203500,0
|
|
20240503,194300,72393357000,203500,203500,203500,203500,0
|
|
20240503,194200,72393357000,203500,203500,203500,203500,0
|
|
20240503,194100,72393357000,203500,203500,203500,203500,0
|
|
20240503,194000,72393357000,203500,203500,203500,203500,0
|
|
20240503,193900,72393357000,203500,203500,203500,203500,0
|
|
20240503,193800,72393357000,203500,203500,203500,203500,0
|
|
20240503,193700,72393357000,203500,203500,203500,203500,0
|
|
20240503,193600,72393357000,203500,203500,203500,203500,0
|
|
20240503,193500,72393357000,203500,203500,203500,203500,0
|
|
20240503,193400,72393357000,203500,203500,203500,203500,0
|
|
20240503,193300,72393357000,203500,203500,203500,203500,0
|
|
20240503,193200,72393357000,203500,203500,203500,203500,0
|
|
20240503,193100,72393357000,203500,203500,203500,203500,0
|
|
20240503,193000,72393357000,203500,203500,203500,203500,0
|
|
20240503,192900,72393357000,203500,203500,203500,203500,0
|
|
20240503,192800,72393357000,203500,203500,203500,203500,0
|
|
20240503,192700,72393357000,203500,203500,203500,203500,0
|
|
20240503,192600,72393357000,203500,203500,203500,203500,0
|
|
20240503,192500,72393357000,203500,203500,203500,203500,0
|
|
20240503,192400,72393357000,203500,203500,203500,203500,0
|
|
20240503,192300,72393357000,203500,203500,203500,203500,0
|
|
20240503,192200,72393357000,203500,203500,203500,203500,0
|
|
20240503,192100,72393357000,203500,203500,203500,203500,0
|
|
20240503,192000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,191900,72393357000,203500,203500,203500,203500,0
|
|
20240503,191800,72393357000,203500,203500,203500,203500,0
|
|
20240503,191700,72393357000,203500,203500,203500,203500,0
|
|
20240503,191600,72393357000,203500,203500,203500,203500,0
|
|
20240503,191500,72393357000,203500,203500,203500,203500,0
|
|
20240503,191400,72393357000,203500,203500,203500,203500,0
|
|
20240503,191300,72393357000,203500,203500,203500,203500,0
|
|
20240503,191200,72393357000,203500,203500,203500,203500,0
|
|
20240503,191100,72393357000,203500,203500,203500,203500,0
|
|
20240503,191000,72393357000,203500,203500,203500,203500,0
|
|
20240503,190900,72393357000,203500,203500,203500,203500,0
|
|
20240503,190800,72393357000,203500,203500,203500,203500,0
|
|
20240503,190700,72393357000,203500,203500,203500,203500,0
|
|
20240503,190600,72393357000,203500,203500,203500,203500,0
|
|
20240503,190500,72393357000,203500,203500,203500,203500,0
|
|
20240503,190400,72393357000,203500,203500,203500,203500,0
|
|
20240503,190300,72393357000,203500,203500,203500,203500,0
|
|
20240503,190200,72393357000,203500,203500,203500,203500,0
|
|
20240503,190100,72393357000,203500,203500,203500,203500,0
|
|
20240503,190000,72393357000,203500,203500,203500,203500,0
|
|
20240503,185900,72393357000,203500,203500,203500,203500,0
|
|
20240503,185800,72393357000,203500,203500,203500,203500,0
|
|
20240503,185700,72393357000,203500,203500,203500,203500,0
|
|
20240503,185600,72393357000,203500,203500,203500,203500,0
|
|
20240503,185500,72393357000,203500,203500,203500,203500,0
|
|
20240503,185400,72393357000,203500,203500,203500,203500,0
|
|
20240503,185300,72393357000,203500,203500,203500,203500,0
|
|
20240503,185200,72393357000,203500,203500,203500,203500,0
|
|
20240503,185100,72393357000,203500,203500,203500,203500,0
|
|
20240503,185000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,184900,72393357000,203500,203500,203500,203500,0
|
|
20240503,184800,72393357000,203500,203500,203500,203500,0
|
|
20240503,184700,72393357000,203500,203500,203500,203500,0
|
|
20240503,184600,72393357000,203500,203500,203500,203500,0
|
|
20240503,184500,72393357000,203500,203500,203500,203500,0
|
|
20240503,184400,72393357000,203500,203500,203500,203500,0
|
|
20240503,184300,72393357000,203500,203500,203500,203500,0
|
|
20240503,184200,72393357000,203500,203500,203500,203500,0
|
|
20240503,184100,72393357000,203500,203500,203500,203500,0
|
|
20240503,184000,72393357000,203500,203500,203500,203500,0
|
|
20240503,183900,72393357000,203500,203500,203500,203500,0
|
|
20240503,183800,72393357000,203500,203500,203500,203500,0
|
|
20240503,183700,72393357000,203500,203500,203500,203500,0
|
|
20240503,183600,72393357000,203500,203500,203500,203500,0
|
|
20240503,183500,72393357000,203500,203500,203500,203500,0
|
|
20240503,183400,72393357000,203500,203500,203500,203500,0
|
|
20240503,183300,72393357000,203500,203500,203500,203500,0
|
|
20240503,183200,72393357000,203500,203500,203500,203500,0
|
|
20240503,183100,72393357000,203500,203500,203500,203500,0
|
|
20240503,183000,72393357000,203500,203500,203500,203500,0
|
|
20240503,182900,72393357000,203500,203500,203500,203500,0
|
|
20240503,182800,72393357000,203500,203500,203500,203500,0
|
|
20240503,182700,72393357000,203500,203500,203500,203500,0
|
|
20240503,182600,72393357000,203500,203500,203500,203500,0
|
|
20240503,182500,72393357000,203500,203500,203500,203500,0
|
|
20240503,182400,72393357000,203500,203500,203500,203500,0
|
|
20240503,182300,72393357000,203500,203500,203500,203500,0
|
|
20240503,182200,72393357000,203500,203500,203500,203500,0
|
|
20240503,182100,72393357000,203500,203500,203500,203500,0
|
|
20240503,182000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,181900,72393357000,203500,203500,203500,203500,0
|
|
20240503,181800,72393357000,203500,203500,203500,203500,0
|
|
20240503,181700,72393357000,203500,203500,203500,203500,0
|
|
20240503,181600,72393357000,203500,203500,203500,203500,0
|
|
20240503,181500,72393357000,203500,203500,203500,203500,0
|
|
20240503,181400,72393357000,203500,203500,203500,203500,0
|
|
20240503,181300,72393357000,203500,203500,203500,203500,0
|
|
20240503,181200,72393357000,203500,203500,203500,203500,0
|
|
20240503,181100,72393357000,203500,203500,203500,203500,0
|
|
20240503,181000,72393357000,203500,203500,203500,203500,0
|
|
20240503,180900,72393357000,203500,203500,203500,203500,0
|
|
20240503,180800,72393357000,203500,203500,203500,203500,0
|
|
20240503,180700,72393357000,203500,203500,203500,203500,0
|
|
20240503,180600,72393357000,203500,203500,203500,203500,0
|
|
20240503,180500,72393357000,203500,203500,203500,203500,0
|
|
20240503,180400,72393357000,203500,203500,203500,203500,0
|
|
20240503,180300,72393357000,203500,203500,203500,203500,0
|
|
20240503,180200,72393357000,203500,203500,203500,203500,0
|
|
20240503,180100,72393357000,203500,203500,203500,203500,0
|
|
20240503,180000,72393357000,203500,203500,203500,203500,0
|
|
20240503,175900,72393357000,203500,203500,203500,203500,0
|
|
20240503,175800,72393357000,203500,203500,203500,203500,0
|
|
20240503,175700,72393357000,203500,203500,203500,203500,0
|
|
20240503,175600,72393357000,203500,203500,203500,203500,0
|
|
20240503,175500,72393357000,203500,203500,203500,203500,0
|
|
20240503,175400,72393357000,203500,203500,203500,203500,0
|
|
20240503,175300,72393357000,203500,203500,203500,203500,0
|
|
20240503,175200,72393357000,203500,203500,203500,203500,0
|
|
20240503,175100,72393357000,203500,203500,203500,203500,0
|
|
20240503,175000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,174900,72393357000,203500,203500,203500,203500,0
|
|
20240503,174800,72393357000,203500,203500,203500,203500,0
|
|
20240503,174700,72393357000,203500,203500,203500,203500,0
|
|
20240503,174600,72393357000,203500,203500,203500,203500,0
|
|
20240503,174500,72393357000,203500,203500,203500,203500,0
|
|
20240503,174400,72393357000,203500,203500,203500,203500,0
|
|
20240503,174300,72393357000,203500,203500,203500,203500,0
|
|
20240503,174200,72393357000,203500,203500,203500,203500,0
|
|
20240503,174100,72393357000,203500,203500,203500,203500,0
|
|
20240503,174000,72393357000,203500,203500,203500,203500,0
|
|
20240503,173900,72393357000,203500,203500,203500,203500,0
|
|
20240503,173800,72393357000,203500,203500,203500,203500,0
|
|
20240503,173700,72393357000,203500,203500,203500,203500,0
|
|
20240503,173600,72393357000,203500,203500,203500,203500,0
|
|
20240503,173500,72393357000,203500,203500,203500,203500,0
|
|
20240503,173400,72393357000,203500,203500,203500,203500,0
|
|
20240503,173300,72393357000,203500,203500,203500,203500,0
|
|
20240503,173200,72393357000,203500,203500,203500,203500,0
|
|
20240503,173100,72393357000,203500,203500,203500,203500,0
|
|
20240503,173000,72393357000,203500,203500,203500,203500,0
|
|
20240503,172900,72393357000,203500,203500,203500,203500,0
|
|
20240503,172800,72393357000,203500,203500,203500,203500,0
|
|
20240503,172700,72393357000,203500,203500,203500,203500,0
|
|
20240503,172600,72393357000,203500,203500,203500,203500,0
|
|
20240503,172500,72393357000,203500,203500,203500,203500,0
|
|
20240503,172400,72393357000,203500,203500,203500,203500,0
|
|
20240503,172300,72393357000,203500,203500,203500,203500,0
|
|
20240503,172200,72393357000,203500,203500,203500,203500,0
|
|
20240503,172100,72393357000,203500,203500,203500,203500,0
|
|
20240503,172000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,171900,72393357000,203500,203500,203500,203500,0
|
|
20240503,171800,72393357000,203500,203500,203500,203500,0
|
|
20240503,171700,72393357000,203500,203500,203500,203500,0
|
|
20240503,171600,72393357000,203500,203500,203500,203500,0
|
|
20240503,171500,72393357000,203500,203500,203500,203500,0
|
|
20240503,171400,72393357000,203500,203500,203500,203500,0
|
|
20240503,171300,72393357000,203500,203500,203500,203500,0
|
|
20240503,171200,72393357000,203500,203500,203500,203500,0
|
|
20240503,171100,72393357000,203500,203500,203500,203500,0
|
|
20240503,171000,72393357000,203500,203500,203500,203500,0
|
|
20240503,170900,72393357000,203500,203500,203500,203500,0
|
|
20240503,170800,72393357000,203500,203500,203500,203500,0
|
|
20240503,170700,72393357000,203500,203500,203500,203500,0
|
|
20240503,170600,72393357000,203500,203500,203500,203500,0
|
|
20240503,170500,72393357000,203500,203500,203500,203500,0
|
|
20240503,170400,72393357000,203500,203500,203500,203500,0
|
|
20240503,170300,72393357000,203500,203500,203500,203500,0
|
|
20240503,170200,72393357000,203500,203500,203500,203500,0
|
|
20240503,170100,72393357000,203500,203500,203500,203500,0
|
|
20240503,170000,72393357000,203500,203500,203500,203500,0
|
|
20240503,165900,72393357000,203500,203500,203500,203500,0
|
|
20240503,165800,72393357000,203500,203500,203500,203500,0
|
|
20240503,165700,72393357000,203500,203500,203500,203500,0
|
|
20240503,165600,72393357000,203500,203500,203500,203500,0
|
|
20240503,165500,72393357000,203500,203500,203500,203500,0
|
|
20240503,165400,72393357000,203500,203500,203500,203500,0
|
|
20240503,165300,72393357000,203500,203500,203500,203500,0
|
|
20240503,165200,72393357000,203500,203500,203500,203500,0
|
|
20240503,165100,72393357000,203500,203500,203500,203500,0
|
|
20240503,165000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,164900,72393357000,203500,203500,203500,203500,0
|
|
20240503,164800,72393357000,203500,203500,203500,203500,0
|
|
20240503,164700,72393357000,203500,203500,203500,203500,0
|
|
20240503,164600,72393357000,203500,203500,203500,203500,0
|
|
20240503,164500,72393357000,203500,203500,203500,203500,0
|
|
20240503,164400,72393357000,203500,203500,203500,203500,0
|
|
20240503,164300,72393357000,203500,203500,203500,203500,0
|
|
20240503,164200,72393357000,203500,203500,203500,203500,0
|
|
20240503,164100,72393357000,203500,203500,203500,203500,0
|
|
20240503,164000,72393357000,203500,203500,203500,203500,0
|
|
20240503,163900,72393357000,203500,203500,203500,203500,0
|
|
20240503,163800,72393357000,203500,203500,203500,203500,0
|
|
20240503,163700,72393357000,203500,203500,203500,203500,0
|
|
20240503,163600,72393357000,203500,203500,203500,203500,0
|
|
20240503,163500,72393357000,203500,203500,203500,203500,0
|
|
20240503,163400,72393357000,203500,203500,203500,203500,0
|
|
20240503,163300,72393357000,203500,203500,203500,203500,0
|
|
20240503,163200,72393357000,203500,203500,203500,203500,0
|
|
20240503,163100,72393357000,203500,203500,203500,203500,0
|
|
20240503,163000,72393357000,203500,203500,203500,203500,0
|
|
20240503,162900,72393357000,203500,203500,203500,203500,0
|
|
20240503,162800,72393357000,203500,203500,203500,203500,0
|
|
20240503,162700,72393357000,203500,203500,203500,203500,0
|
|
20240503,162600,72393357000,203500,203500,203500,203500,0
|
|
20240503,162500,72393357000,203500,203500,203500,203500,0
|
|
20240503,162400,72393357000,203500,203500,203500,203500,0
|
|
20240503,162300,72393357000,203500,203500,203500,203500,0
|
|
20240503,162200,72393357000,203500,203500,203500,203500,0
|
|
20240503,162100,72393357000,203500,203500,203500,203500,0
|
|
20240503,162000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,161900,72393357000,203500,203500,203500,203500,0
|
|
20240503,161800,72393357000,203500,203500,203500,203500,0
|
|
20240503,161700,72393357000,203500,203500,203500,203500,0
|
|
20240503,161600,72393357000,203500,203500,203500,203500,0
|
|
20240503,161500,72393357000,203500,203500,203500,203500,0
|
|
20240503,161400,72393357000,203500,203500,203500,203500,0
|
|
20240503,161300,72393357000,203500,203500,203500,203500,0
|
|
20240503,161200,72393357000,203500,203500,203500,203500,0
|
|
20240503,161100,72393357000,203500,203500,203500,203500,0
|
|
20240503,161000,72393357000,203500,203500,203500,203500,0
|
|
20240503,160900,72393357000,203500,203500,203500,203500,0
|
|
20240503,160800,72393357000,203500,203500,203500,203500,0
|
|
20240503,160700,72393357000,203500,203500,203500,203500,0
|
|
20240503,160600,72393357000,203500,203500,203500,203500,0
|
|
20240503,160500,72393357000,203500,203500,203500,203500,0
|
|
20240503,160400,72393357000,203500,203500,203500,203500,0
|
|
20240503,160300,72393357000,203500,203500,203500,203500,0
|
|
20240503,160200,72393357000,203500,203500,203500,203500,0
|
|
20240503,160100,72393357000,203500,203500,203500,203500,0
|
|
20240503,160000,72393357000,203500,203500,203500,203500,0
|
|
20240503,155900,72393357000,203500,203500,203500,203500,0
|
|
20240503,155800,72393357000,203500,203500,203500,203500,0
|
|
20240503,155700,72393357000,203500,203500,203500,203500,0
|
|
20240503,155600,72393357000,203500,203500,203500,203500,0
|
|
20240503,155500,72393357000,203500,203500,203500,203500,0
|
|
20240503,155400,72393357000,203500,203500,203500,203500,0
|
|
20240503,155300,72393357000,203500,203500,203500,203500,0
|
|
20240503,155200,72393357000,203500,203500,203500,203500,0
|
|
20240503,155100,72393357000,203500,203500,203500,203500,0
|
|
20240503,155000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,154900,72393357000,203500,203500,203500,203500,0
|
|
20240503,154800,72393357000,203500,203500,203500,203500,0
|
|
20240503,154700,72393357000,203500,203500,203500,203500,0
|
|
20240503,154600,72393357000,203500,203500,203500,203500,0
|
|
20240503,154500,72393357000,203500,203500,203500,203500,0
|
|
20240503,154400,72393357000,203500,203500,203500,203500,0
|
|
20240503,154300,72393357000,203500,203500,203500,203500,0
|
|
20240503,154200,72393357000,203500,203500,203500,203500,0
|
|
20240503,154100,72393357000,203500,203500,203500,203500,0
|
|
20240503,154000,72393357000,203500,203500,203500,203500,0
|
|
20240503,153900,72393357000,203500,203500,203500,203500,0
|
|
20240503,153800,72393357000,203500,203500,203500,203500,0
|
|
20240503,153700,72393357000,203500,203500,203500,203500,0
|
|
20240503,153600,72393357000,203500,203500,203500,203500,0
|
|
20240503,153500,72393357000,203500,203500,203500,203500,0
|
|
20240503,153400,72393357000,203500,203500,203500,203500,0
|
|
20240503,153300,72393357000,203500,203500,203500,203500,0
|
|
20240503,153200,72393357000,203500,203500,203500,203500,0
|
|
20240503,153100,72393357000,203500,203500,203500,203500,0
|
|
20240503,153000,72393357000,203500,203500,203500,203500,6672
|
|
20240503,152900,71035605000,204000,204000,204000,204000,0
|
|
20240503,152800,71035605000,204000,204000,204000,204000,0
|
|
20240503,152700,71035605000,204000,204000,204000,204000,0
|
|
20240503,152600,71035605000,204000,204000,204000,204000,0
|
|
20240503,152500,71035605000,204000,204000,204000,204000,0
|
|
20240503,152400,71035605000,204000,204000,204000,204000,0
|
|
20240503,152300,71035605000,204000,204000,204000,204000,0
|
|
20240503,152200,71035605000,204000,204000,204000,204000,0
|
|
20240503,152100,71035605000,204000,204000,204000,204000,0
|
|
20240503,152000,71035605000,204000,204000,204000,204000,0
|
|
20240503,151900,71035605000,204000,203500,204000,203500,1430
|
|
20240503,151800,70744206000,204000,204000,204000,203500,574
|
|
20240503,151700,70627317000,203500,203500,204000,203500,685
|
|
20240503,151600,70487652000,204000,203500,204000,203500,510
|
|
20240503,151500,70383643000,203500,204000,204500,203500,1169
|
|
20240503,151400,70145142000,204000,204000,204500,204000,263
|
|
20240503,151300,70091451500,204500,204500,204500,204000,369
|
|
20240503,151200,70016128000,204000,203500,204500,203500,6988
|
|
20240503,151100,68590624500,204000,204000,204000,203500,213
|
|
20240503,151000,68547195500,203500,203500,204000,203500,167
|
|
20240503,150900,68513177000,204000,203500,204000,203000,2376
|
|
20240503,150800,68029669500,203000,203000,203500,203000,282
|
|
20240503,150700,67972326000,203000,203000,203500,203000,229
|
|
20240503,150600,67925766500,203500,203500,203500,203000,208
|
|
20240503,150500,67883447000,203500,204000,204000,203000,1468
|
|
20240503,150400,67584697000,203500,204000,204000,203500,1178
|
|
20240503,150300,67344774500,204000,204000,204000,203500,755
|
|
20240503,150200,67191090500,204000,203500,204000,203500,1294
|
|
20240503,150100,66927270000,203500,203500,204000,203500,444
|
|
20240503,150000,66836891500,203500,203500,204000,203500,376
|
|
20240503,145900,66760291500,203500,204000,204000,203500,410
|
|
20240503,145800,66676756500,203500,204000,204000,203500,333
|
|
20240503,145700,66608967000,203500,203500,204000,203500,187
|
|
20240503,145600,66570902000,203500,203500,204000,203500,1811
|
|
20240503,145500,66202187500,204000,203500,204000,203500,379
|
|
20240503,145400,66124938000,204000,203500,204000,203500,2194
|
|
20240503,145300,65678447000,203500,204000,204000,203500,342
|
|
20240503,145200,65608807500,203500,203000,204000,203000,5990
|
|
20240503,145100,64389819000,203000,203000,203500,203000,358
|
|
20240503,145000,64317020000,203000,203500,203500,203000,217
|
|
20240503,144900,64272942500,203500,203500,203500,203000,447
|
|
20240503,144800,64182078500,203000,203500,203500,203000,239
|
|
20240503,144700,64133535000,203000,203000,203500,203000,353
|
|
20240503,144600,64061734000,203000,203000,203500,203000,234
|
|
20240503,144500,64014213000,203500,203500,203500,203000,86
|
|
20240503,144400,63996733000,203500,203000,203500,203000,431
|
|
20240503,144300,63909206000,203000,203500,203500,203000,236
|
|
20240503,144200,63861238500,203500,203000,203500,203000,195
|
|
20240503,144100,63821614000,203000,203500,203500,203000,255
|
|
20240503,144000,63769832500,203000,203000,203500,203000,115
|
|
20240503,143900,63746467000,203000,203000,203500,203000,318
|
|
20240503,143800,63681889500,203000,203000,203500,203000,1137
|
|
20240503,143700,63450786000,203000,203000,203500,203000,711
|
|
20240503,143600,63306428500,203000,203000,203500,203000,156
|
|
20240503,143500,63274736500,203500,203000,203500,203000,218
|
|
20240503,143400,63230472000,203500,203500,203500,203000,104
|
|
20240503,143300,63209343500,203500,203000,203500,202000,5680
|
|
20240503,143200,62058905000,203000,203000,203000,202500,290
|
|
20240503,143100,62000061500,203000,202500,203000,202500,560
|
|
20240503,143000,61886431000,202500,203000,203000,202500,436
|
|
20240503,142900,61798030500,202500,203000,203500,202500,2974
|
|
20240503,142800,61194298000,203000,203000,203500,203000,402
|
|
20240503,142700,61112658000,203000,203000,203500,203000,818
|
|
20240503,142600,60946585000,203000,204000,204000,203000,3299
|
|
20240503,142500,60275138500,203500,203500,204000,203500,164
|
|
20240503,142400,60241742500,203500,203500,204000,203500,277
|
|
20240503,142300,60185268000,203500,204000,204000,203500,376
|
|
20240503,142200,60108614500,204000,204000,204000,203500,299
|
|
20240503,142100,60047640000,204000,204000,204000,203500,447
|
|
20240503,142000,59956543500,203500,204000,204000,203500,860
|
|
20240503,141900,59781137500,204000,204000,204000,203500,283
|
|
20240503,141800,59723446500,204000,204000,204000,203500,236
|
|
20240503,141700,59675383000,203500,204000,204000,203500,165
|
|
20240503,141600,59641774500,204000,204000,204500,204000,1013
|
|
20240503,141500,59435096000,204000,204000,204500,204000,247
|
|
20240503,141400,59384686000,204000,204500,204500,204000,279
|
|
20240503,141300,59327758000,204000,204000,204000,203500,1184
|
|
20240503,141200,59086244500,204000,203500,204000,203500,682
|
|
20240503,141100,58947168500,203500,204000,204000,203500,426
|
|
20240503,141000,58860305000,203500,204000,204000,203500,376
|
|
20240503,140900,58783655000,203500,204000,204000,203500,457
|
|
20240503,140800,58690519000,203500,203500,204000,203500,103
|
|
20240503,140700,58669537000,203500,204000,204000,203500,491
|
|
20240503,140600,58569431500,204000,204000,204000,203500,206
|
|
20240503,140500,58527449000,203500,204000,204000,203500,377
|
|
20240503,140400,58450573500,204000,204000,204500,203500,1732
|
|
20240503,140300,58097285000,204500,204000,204500,204000,980
|
|
20240503,140200,57897004500,204000,204000,204500,204000,298
|
|
20240503,140100,57836149000,204000,204000,204500,204000,196
|
|
20240503,140000,57796143500,204500,204000,204500,204000,267
|
|
20240503,135900,57741638000,204000,204000,204500,204000,509
|
|
20240503,135800,57637780000,204000,204000,204500,203500,1280
|
|
20240503,135700,57376698000,204000,203500,204500,203500,2886
|
|
20240503,135600,56788074000,204000,204000,204000,203500,553
|
|
20240503,135500,56675512500,203500,203000,203500,203000,1009
|
|
20240503,135400,56470249500,203000,203500,204000,203000,701
|
|
20240503,135300,56327647500,203500,204000,204000,203500,284
|
|
20240503,135200,56269814500,203500,203500,204000,203500,1084
|
|
20240503,135100,56049200000,203500,204000,204000,203500,779
|
|
20240503,135000,55890567000,204000,204000,204000,203500,327
|
|
20240503,134900,55823897500,204000,203500,204000,203500,346
|
|
20240503,134800,55753381000,203500,204000,204000,203500,605
|
|
20240503,134700,55630146500,204000,204000,204000,203500,410
|
|
20240503,134600,55546583000,204000,204000,204000,203500,242
|
|
20240503,134500,55497297500,203500,203500,204000,203500,318
|
|
20240503,134400,55432511000,204000,203500,204000,203000,2279
|
|
20240503,134300,54968902500,203500,204000,204500,203500,1906
|
|
20240503,134200,54580131500,204000,204000,204500,204000,198
|
|
20240503,134100,54539723000,204000,204000,204500,204000,1752
|
|
20240503,134000,54182292500,204000,204000,204500,204000,646
|
|
20240503,133900,54050463000,204000,204500,204500,204000,1450
|
|
20240503,133800,53754537000,204000,204500,204500,204000,250
|
|
20240503,133700,53703522000,204500,204000,204500,204000,268
|
|
20240503,133600,53648755000,204000,204500,205000,204000,873
|
|
20240503,133500,53470329000,204500,204500,205000,204000,1601
|
|
20240503,133400,53142929000,204500,204500,205000,204000,1480
|
|
20240503,133300,52840160500,204500,204000,205000,204000,1754
|
|
20240503,133200,52481364000,204500,204500,204500,204000,1080
|
|
20240503,133100,52260812500,204500,205000,205500,204000,7415
|
|
20240503,133000,50741970500,205000,205500,205500,205000,2537
|
|
20240503,132900,50221498500,205500,204500,205500,204000,17371
|
|
20240503,132800,46664135000,204500,204000,204500,203500,7398
|
|
20240503,132700,45154910000,203500,203500,204000,203000,8249
|
|
20240503,132600,43476032000,203500,203500,203500,203000,3965
|
|
20240503,132500,42670761000,203500,203000,203500,202500,13099
|
|
20240503,132400,40011211500,203000,203000,203000,202500,262
|
|
20240503,132300,39958073000,202500,203000,203000,202500,266
|
|
20240503,132200,39904147000,202500,202500,203000,202500,1026
|
|
20240503,132100,39696328000,203000,202500,203000,202500,166
|
|
20240503,132000,39662699000,203000,202500,203000,202500,154
|
|
20240503,131900,39631493500,202500,202500,203000,202000,3276
|
|
20240503,131800,38968081000,202500,202000,202500,202000,259
|
|
20240503,131700,38915670000,202000,202500,202500,202000,495
|
|
20240503,131600,38815526000,202500,202500,202500,202000,118
|
|
20240503,131500,38791655500,202500,202500,202500,202000,453
|
|
20240503,131400,38700001000,202000,202000,202500,202000,187
|
|
20240503,131300,38662211000,202500,202000,202500,202000,258
|
|
20240503,131200,38610071000,202000,203000,203000,202000,3843
|
|
20240503,131100,37831955500,203000,203000,203000,202500,247
|
|
20240503,131000,37781912500,202500,202500,203000,202000,9289
|
|
20240503,130900,35900957500,202000,202500,202500,202000,272
|
|
20240503,130800,35845957500,202000,202500,202500,202000,189
|
|
20240503,130700,35807770000,202500,202000,202500,202000,331
|
|
20240503,130600,35740878500,202000,201500,202500,201500,2812
|
|
20240503,130500,35172867500,201500,202000,202000,201500,132
|
|
20240503,130400,35146236000,201500,202000,202000,201500,720
|
|
20240503,130300,35000997000,201500,202000,202000,201500,218
|
|
20240503,130200,34956993500,201500,202000,202000,201500,501
|
|
20240503,130100,34855889500,201500,201500,202000,201500,172
|
|
20240503,130000,34821203000,202000,201500,202000,201500,503
|
|
20240503,125900,34719739500,201500,201500,202000,201500,394
|
|
20240503,125800,34640247500,201500,202000,202000,201500,244
|
|
20240503,125700,34591063500,201500,201500,202000,201500,167
|
|
20240503,125600,34557389500,201500,201500,202000,201500,344
|
|
20240503,125500,34488000500,201500,201500,202000,201500,306
|
|
20240503,125400,34426243500,202000,202000,202000,201500,355
|
|
20240503,125300,34354637500,202000,201500,202000,201500,381
|
|
20240503,125200,34277743500,202000,201500,202000,201500,308
|
|
20240503,125100,34215668000,201500,201500,202000,201500,383
|
|
20240503,125000,34138416500,201500,201500,202000,201500,426
|
|
20240503,124900,34052485500,201500,202000,202000,201500,345
|
|
20240503,124800,33982954500,201500,202000,202000,201500,1192
|
|
20240503,124700,33742443000,201500,201500,202000,201500,289
|
|
20240503,124600,33684185000,201500,202000,202000,201500,529
|
|
20240503,124500,33577475500,201500,201500,202000,201500,263
|
|
20240503,124400,33524469000,202000,202000,202000,201500,113
|
|
20240503,124300,33501690500,201500,201500,202000,201500,320
|
|
20240503,124200,33437160000,201500,202000,202000,201500,404
|
|
20240503,124100,33355639000,201500,202000,202000,201500,300
|
|
20240503,124000,33295083500,201500,201500,202000,201500,72
|
|
20240503,123900,33280558500,202000,201500,202000,201500,355
|
|
20240503,123800,33208910500,202000,201500,202000,201500,327
|
|
20240503,123700,33142938000,201500,202000,202000,201500,152
|
|
20240503,123600,33112284500,201500,202000,202000,201500,274
|
|
20240503,123500,33056986500,201500,202000,202000,201500,275
|
|
20240503,123400,33001461000,201500,201500,202000,201500,242
|
|
20240503,123300,32952596000,201500,202000,202000,201500,607
|
|
20240503,123200,32830178000,201500,202000,202000,201500,338
|
|
20240503,123100,32761968500,201500,201500,202000,201500,281
|
|
20240503,123000,32705260000,201500,201500,202000,201500,308
|
|
20240503,122900,32643112000,202000,201500,202000,201500,284
|
|
20240503,122800,32585862500,201500,201500,202000,201500,220
|
|
20240503,122700,32541516000,201500,202000,202000,201500,659
|
|
20240503,122600,32408585000,201500,202000,202000,201500,100
|
|
20240503,122500,32388415500,201500,202000,202000,201500,140
|
|
20240503,122400,32360196000,202000,202000,202500,201500,2078
|
|
20240503,122300,31940376000,202000,202000,202500,202000,502
|
|
20240503,122200,31838895500,202500,202500,202500,202000,467
|
|
20240503,122100,31744353000,202000,202500,202500,202000,304
|
|
20240503,122000,31682843500,202000,202000,202500,202000,589
|
|
20240503,121900,31563650500,202000,202000,202500,202000,211
|
|
20240503,121800,31521014500,202000,202000,202500,202000,97
|
|
20240503,121700,31501413000,202500,202500,202500,202000,584
|
|
20240503,121600,31383206000,202000,202000,202500,201500,8292
|
|
20240503,121500,29707279000,202000,201500,202000,201500,381
|
|
20240503,121400,29630402000,202000,201500,202000,201500,305
|
|
20240503,121300,29568880000,201500,202000,202000,201500,207
|
|
20240503,121200,29527165500,201500,201500,202000,201500,1424
|
|
20240503,121100,29239835500,202000,201500,202000,201000,8030
|
|
20240503,121000,27621798000,201500,201000,201500,201000,257
|
|
20240503,120900,27570071500,201000,201000,201500,201000,256
|
|
20240503,120800,27518540500,201000,201500,201500,201000,454
|
|
20240503,120700,27427090500,201000,201500,201500,201000,173
|
|
20240503,120600,27392296500,201000,201500,201500,201000,125
|
|
20240503,120500,27367162000,201500,201000,201500,201000,135
|
|
20240503,120400,27340007000,201500,201500,201500,201000,151
|
|
20240503,120300,27309634500,201500,201000,201500,201000,306
|
|
20240503,120200,27248043500,201000,201000,201500,201000,262
|
|
20240503,120100,27195358000,201000,201500,201500,201000,149
|
|
20240503,120000,27165391500,201500,201000,201500,201000,241
|
|
20240503,115900,27116923000,201000,201500,201500,201000,684
|
|
20240503,115800,26979422500,201000,201000,201500,201000,227
|
|
20240503,115700,26933785500,201500,200500,201500,200500,6429
|
|
20240503,115600,25641501000,201000,200500,201000,200500,324
|
|
20240503,115500,25576457000,200500,200500,201000,200500,235
|
|
20240503,115400,25529256500,201000,200500,201000,200500,262
|
|
20240503,115300,25476644000,201000,200500,201000,200500,143
|
|
20240503,115200,25447963000,200500,200500,201000,200500,372
|
|
20240503,115100,25373291000,200500,200500,201000,200500,140
|
|
20240503,115000,25345207000,200500,201000,201000,200500,275
|
|
20240503,114900,25289996000,200500,200500,201000,200500,632
|
|
20240503,114800,25163272500,200500,200500,201000,200500,325
|
|
20240503,114700,25098003000,200500,200500,201000,200500,119
|
|
20240503,114600,25074113000,200500,200500,201000,200500,366
|
|
20240503,114500,25000650500,200500,200500,201000,200500,139
|
|
20240503,114400,24972769000,200500,200500,201000,200500,305
|
|
20240503,114300,24911537500,200500,201000,201000,200500,155
|
|
20240503,114200,24880447500,201000,200500,201000,200500,120
|
|
20240503,114100,24856373500,201000,201000,201000,200500,278
|
|
20240503,114000,24800625000,200500,200500,201000,200500,121
|
|
20240503,113900,24776354500,200500,200500,201000,200500,273
|
|
20240503,113800,24721570000,201000,200500,201000,200500,156
|
|
20240503,113700,24690284500,200500,200500,201000,200500,123
|
|
20240503,113600,24665601000,200500,200500,201000,200000,1918
|
|
20240503,113500,24281095000,200500,200500,200500,200000,640
|
|
20240503,113400,24152819500,200500,200000,200500,200000,327
|
|
20240503,113300,24087338500,200000,200500,200500,200000,393
|
|
20240503,113200,24008639500,200000,200000,200500,200000,242
|
|
20240503,113100,23960218500,200000,200500,200500,200000,568
|
|
20240503,113000,23846396000,200000,200000,200500,200000,556
|
|
20240503,112900,23734956000,200500,200500,201000,200000,5085
|
|
20240503,112800,22715382500,200500,200500,201000,200500,3003
|
|
20240503,112700,22113270500,200500,200500,201000,200500,2490
|
|
20240503,112600,21613827000,200500,200500,201000,200500,438
|
|
20240503,112500,21525883000,200500,200500,201000,200500,387
|
|
20240503,112400,21448163500,200500,200500,201000,200500,134
|
|
20240503,112300,21421276000,200500,200500,201000,200500,668
|
|
20240503,112200,21287238000,200500,200500,201000,200500,1024
|
|
20240503,112100,21081788500,201000,200500,201000,200500,281
|
|
20240503,112000,21025429000,200500,200500,201000,200500,242
|
|
20240503,111900,20976895500,201000,200500,201000,200500,189
|
|
20240503,111800,20938927000,200500,201000,201000,200500,157
|
|
20240503,111700,20907426000,201000,201000,201000,200500,308
|
|
20240503,111600,20845608000,200500,200500,201000,200500,503
|
|
20240503,111500,20744703500,201000,200500,201000,200500,477
|
|
20240503,111400,20648996500,200500,201000,201000,200500,297
|
|
20240503,111300,20589349000,201000,200500,201000,200500,1116
|
|
20240503,111200,20365476000,200500,200500,201000,200500,418
|
|
20240503,111100,20281543000,201000,201000,201000,200500,173
|
|
20240503,111000,20246789500,200500,200500,201000,200500,376
|
|
20240503,110900,20171392000,200500,200500,201000,200500,188
|
|
20240503,110800,20133658000,201000,201000,201000,200500,290
|
|
20240503,110700,20075479500,200500,200500,201000,200500,212
|
|
20240503,110600,20032964500,200500,200500,201000,200500,398
|
|
20240503,110500,19953140500,201000,201000,201000,200500,232
|
|
20240503,110400,19906606000,200500,201000,201000,200500,244
|
|
20240503,110300,19857649000,200500,200500,201000,200500,488
|
|
20240503,110200,19759789500,201000,200500,201000,200500,182
|
|
20240503,110100,19723285500,200500,201000,201000,200500,234
|
|
20240503,110000,19676287500,201000,200500,201000,200500,221
|
|
20240503,105900,19631951000,200500,201000,201000,200500,438
|
|
20240503,105800,19544014500,201000,201000,201000,200500,135
|
|
20240503,105700,19516915000,201000,200500,201000,200500,706
|
|
20240503,105600,19375173500,200500,200500,201000,200500,347
|
|
20240503,105500,19305563000,200500,200500,201000,200500,311
|
|
20240503,105400,19243199500,200500,200500,201000,200500,202
|
|
20240503,105300,19202681500,201000,200500,201000,200500,745
|
|
20240503,105200,19053229000,201000,200500,201000,200500,735
|
|
20240503,105100,18905823000,200500,201000,201000,200500,558
|
|
20240503,105000,18793759000,200500,201000,201000,200500,167
|
|
20240503,104900,18760212000,201000,200500,201000,200500,218
|
|
20240503,104800,18716488500,201000,201000,201500,200500,350
|
|
20240503,104700,18646175500,201000,201000,201500,200500,405
|
|
20240503,104600,18564783000,201000,201000,201500,200500,616
|
|
20240503,104500,18440918500,201000,201000,201500,200500,697
|
|
20240503,104400,18300842500,201000,201500,201500,201000,836
|
|
20240503,104300,18132788000,201000,201000,201500,201000,1839
|
|
20240503,104200,17763111500,201500,201500,201500,201000,630
|
|
20240503,104100,17636440000,201000,201000,201500,201000,338
|
|
20240503,104000,17568490500,201000,201000,201500,201000,349
|
|
20240503,103900,17498332500,201000,201000,201500,201000,106
|
|
20240503,103800,17477008500,201000,201500,201500,201000,306
|
|
20240503,103700,17415478500,201000,201500,201500,201000,179
|
|
20240503,103600,17379458500,201000,201000,201500,201000,107
|
|
20240503,103500,17357935500,201500,201000,201500,201000,213
|
|
20240503,103400,17315076000,201500,201000,201500,201000,151
|
|
20240503,103300,17284704500,201000,201000,201500,201000,115
|
|
20240503,103200,17261585000,201000,201500,201500,201000,457
|
|
20240503,103100,17169547000,201000,201500,201500,201000,166
|
|
20240503,103000,17136136500,201500,201500,201500,201000,234
|
|
20240503,102900,17089041500,201000,201000,201500,201000,158
|
|
20240503,102800,17057271500,201000,201000,201500,201000,156
|
|
20240503,102700,17025884000,201000,201500,201500,201000,189
|
|
20240503,102600,16987890500,201500,201000,201500,201000,64
|
|
20240503,102500,16975017000,201000,201500,201500,201000,161
|
|
20240503,102400,16942644000,201000,201000,201500,201000,365
|
|
20240503,102300,16869274000,201000,201500,201500,201000,848
|
|
20240503,102200,16698741500,201500,201500,201500,201000,347
|
|
20240503,102100,16628980500,201000,201000,201500,201000,378
|
|
20240503,102000,16552945500,201000,201500,201500,201000,486
|
|
20240503,101900,16455237500,201500,201000,201500,201000,1658
|
|
20240503,101800,16121786000,201500,201500,201500,201000,349
|
|
20240503,101700,16051611000,201500,201000,201500,201000,261
|
|
20240503,101600,15999072000,201500,201500,201500,201000,139
|
|
20240503,101500,15971111500,201500,201000,201500,201000,140
|
|
20240503,101400,15942947500,201500,201000,201500,201000,158
|
|
20240503,101300,15911141500,201000,201000,201500,200500,493
|
|
20240503,101200,15812074500,201000,201000,201500,200500,1160
|
|
20240503,101100,15578958500,200500,200500,201000,200500,1149
|
|
20240503,101000,15348122500,200500,200500,201000,200500,177
|
|
20240503,100900,15312611500,200500,200500,201000,200500,837
|
|
20240503,100800,15144467500,200500,201000,201000,200500,512
|
|
20240503,100700,15041698000,200500,200500,201000,200500,138
|
|
20240503,100600,15014000000,200500,201000,201000,200500,205
|
|
20240503,100500,14972882500,200500,201000,201000,200500,173
|
|
20240503,100400,14938185500,200500,200500,201000,200500,478
|
|
20240503,100300,14842312500,200500,201000,201000,200500,470
|
|
20240503,100200,14748071000,201000,201000,201000,200500,122
|
|
20240503,100100,14723592500,200500,201000,201500,200500,1561
|
|
20240503,100000,14409971000,200500,201000,201000,200500,518
|
|
20240503,095900,14306051500,200500,201000,201000,200500,3959
|
|
20240503,095800,13512166000,200500,200500,201000,200500,370
|
|
20240503,095700,13437910500,201000,201500,201500,200500,867
|
|
20240503,095600,13263649500,201500,201000,201500,201000,303
|
|
20240503,095500,13202715000,201000,201000,201500,201000,628
|
|
20240503,095400,13076481500,201000,201000,201500,201000,96
|
|
20240503,095300,13057162500,201000,201000,201500,201000,265
|
|
20240503,095200,13003894500,201000,200500,201500,200500,1009
|
|
20240503,095100,12801101500,200500,201000,201000,200500,2050
|
|
20240503,095000,12389079000,201000,200500,201000,200500,177
|
|
20240503,094900,12353554000,200500,201000,201000,200500,185
|
|
20240503,094800,12316445000,201000,200500,201000,200500,281
|
|
20240503,094700,12260015000,200000,200000,201000,200000,4938
|
|
20240503,094600,11270075500,200500,200000,200500,200000,552
|
|
20240503,094500,11159473000,200000,200000,200500,200000,181
|
|
20240503,094400,11123242500,200500,200000,200500,200000,626
|
|
20240503,094300,10997947500,200000,200000,200500,200000,320
|
|
20240503,094200,10933883000,200000,200000,200500,200000,638
|
|
20240503,094100,10806262000,200000,200500,200500,200000,1366
|
|
20240503,094000,10533039500,200000,200500,200500,200000,305
|
|
20240503,093900,10471976000,200500,200000,200500,200000,2698
|
|
20240503,093800,9932308000,200000,200500,200500,200000,458
|
|
20240503,093700,9840654000,200500,200500,200500,200000,374
|
|
20240503,093600,9765771500,200500,200000,200500,200000,175
|
|
20240503,093500,9730725000,200000,200000,200500,200000,468
|
|
20240503,093400,9637091500,200500,200500,201000,200000,629
|
|
20240503,093300,9510975000,200500,200500,201000,200000,747
|
|
20240503,093200,9361202000,200500,200500,201000,200000,1971
|
|
20240503,093100,8965839000,201000,200500,201000,200500,142
|
|
20240503,093000,8937338000,200500,200500,201000,200500,217
|
|
20240503,092900,8893821500,200500,200500,201000,200500,459
|
|
20240503,092800,8801777500,200500,200500,201000,200500,442
|
|
20240503,092700,8713078000,201000,200500,201000,200000,867
|
|
20240503,092600,8539193500,200500,200500,201000,200000,3484
|
|
20240503,092500,7841908000,200500,200500,201000,200500,1038
|
|
20240503,092400,7633788500,201000,200500,201000,200000,5301
|
|
20240503,092300,6571291500,200500,200500,201000,200500,1922
|
|
20240503,092200,6185871500,201000,200500,201000,200500,341
|
|
20240503,092100,6117482500,200500,201000,201000,200500,797
|
|
20240503,092000,5957493000,200500,201500,201500,200500,1780
|
|
20240503,091900,5599726500,201000,201000,201500,201000,379
|
|
20240503,091800,5523503500,201000,201500,201500,201000,826
|
|
20240503,091700,5357436000,201500,201500,201500,201000,1866
|
|
20240503,091600,4982324500,201000,201500,201500,201000,635
|
|
20240503,091500,4854615500,201000,201500,201500,201000,639
|
|
20240503,091400,4726008500,201500,201500,201500,201000,763
|
|
20240503,091300,4572275000,201500,201500,201500,201000,248
|
|
20240503,091200,4522317500,201000,201500,201500,201000,696
|
|
20240503,091100,4382138500,201500,201000,201500,200500,2729
|
|
20240503,091000,3833660000,201000,201000,201000,200500,295
|
|
20240503,090900,3774420000,201000,201000,201000,200500,312
|
|
20240503,090800,3711717000,200500,201000,201000,200500,188
|
|
20240503,090700,3673948500,200500,200500,201000,200500,749
|
|
20240503,090600,3523724000,201000,200500,201000,200500,455
|
|
20240503,090500,3432467500,200500,201000,201000,200500,738
|
|
20240503,090400,3284480500,200500,201000,201000,200000,3829
|
|
20240503,090300,2516806000,200500,201000,201500,200500,5195
|
|
20240503,090200,1473265000,201000,201500,201500,201000,491
|
|
20240503,090100,1374415000,201500,201000,202000,201000,1860
|
|
20240503,090000,999619000,201500,201500,202000,201500,4936
|