587 lines
34 KiB
CSV
587 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184400,119403762000,398000,398000,398000,398000,102035
|
|
20240509,184300,119403762000,398000,398000,398000,398000,0
|
|
20240509,184200,119403762000,398000,398000,398000,398000,0
|
|
20240509,184100,119403762000,398000,398000,398000,398000,0
|
|
20240509,184000,119403762000,398000,398000,398000,398000,0
|
|
20240509,183900,119403762000,398000,398000,398000,398000,0
|
|
20240509,183800,119403762000,398000,398000,398000,398000,0
|
|
20240509,183700,119403762000,398000,398000,398000,398000,0
|
|
20240509,183600,119403762000,398000,398000,398000,398000,0
|
|
20240509,183500,119403762000,398000,398000,398000,398000,0
|
|
20240509,183400,119403762000,398000,398000,398000,398000,0
|
|
20240509,183300,119403762000,398000,398000,398000,398000,0
|
|
20240509,183200,119403762000,398000,398000,398000,398000,0
|
|
20240509,183100,119403762000,398000,398000,398000,398000,0
|
|
20240509,183000,119403762000,398000,398000,398000,398000,0
|
|
20240509,182900,119403762000,398000,398000,398000,398000,0
|
|
20240509,182800,119403762000,398000,398000,398000,398000,0
|
|
20240509,182700,119403762000,398000,398000,398000,398000,0
|
|
20240509,182600,119403762000,398000,398000,398000,398000,0
|
|
20240509,182500,119403762000,398000,398000,398000,398000,0
|
|
20240509,182400,119403762000,398000,398000,398000,398000,0
|
|
20240509,182300,119403762000,398000,398000,398000,398000,0
|
|
20240509,182200,119403762000,398000,398000,398000,398000,0
|
|
20240509,182100,119403762000,398000,398000,398000,398000,0
|
|
20240509,182000,119403762000,398000,398000,398000,398000,0
|
|
20240509,181900,119403762000,398000,398000,398000,398000,0
|
|
20240509,181800,119403762000,398000,398000,398000,398000,0
|
|
20240509,181700,119403762000,398000,398000,398000,398000,0
|
|
20240509,181600,119403762000,398000,398000,398000,398000,0
|
|
20240509,181500,119403762000,398000,398000,398000,398000,0
|
|
20240509,181400,119403762000,398000,398000,398000,398000,102035
|
|
20240509,181300,119403762000,398000,398000,398000,398000,0
|
|
20240509,181200,119403762000,398000,398000,398000,398000,0
|
|
20240509,181100,119403762000,398000,398000,398000,398000,0
|
|
20240509,181000,119403762000,398000,398000,398000,398000,0
|
|
20240509,180900,119403762000,398000,398000,398000,398000,0
|
|
20240509,180800,119403762000,398000,398000,398000,398000,0
|
|
20240509,180700,119403762000,398000,398000,398000,398000,0
|
|
20240509,180600,119403762000,398000,398000,398000,398000,0
|
|
20240509,180500,119403762000,398000,398000,398000,398000,0
|
|
20240509,180400,119403762000,398000,398000,398000,398000,0
|
|
20240509,180300,119403762000,398000,398000,398000,398000,0
|
|
20240509,180200,119403762000,398000,398000,398000,398000,0
|
|
20240509,180100,119403762000,398000,398000,398000,398000,0
|
|
20240509,180000,119403762000,398000,398000,398000,398000,0
|
|
20240509,175900,119403762000,398000,398000,398000,398000,0
|
|
20240509,175800,119403762000,398000,398000,398000,398000,0
|
|
20240509,175700,119403762000,398000,398000,398000,398000,0
|
|
20240509,175600,119403762000,398000,398000,398000,398000,0
|
|
20240509,175500,119403762000,398000,398000,398000,398000,0
|
|
20240509,175400,119403762000,398000,398000,398000,398000,0
|
|
20240509,175300,119403762000,398000,398000,398000,398000,0
|
|
20240509,175200,119403762000,398000,398000,398000,398000,0
|
|
20240509,175100,119403762000,398000,398000,398000,398000,0
|
|
20240509,175000,119403762000,398000,398000,398000,398000,0
|
|
20240509,174900,119403762000,398000,398000,398000,398000,0
|
|
20240509,174800,119403762000,398000,398000,398000,398000,0
|
|
20240509,174700,119403762000,398000,398000,398000,398000,0
|
|
20240509,174600,119403762000,398000,398000,398000,398000,0
|
|
20240509,174500,119403762000,398000,398000,398000,398000,0
|
|
20240509,174400,119403762000,398000,398000,398000,398000,102035
|
|
20240509,174300,119403762000,398000,398000,398000,398000,0
|
|
20240509,174200,119403762000,398000,398000,398000,398000,0
|
|
20240509,174100,119403762000,398000,398000,398000,398000,0
|
|
20240509,174000,119403762000,398000,398000,398000,398000,0
|
|
20240509,173900,119403762000,398000,398000,398000,398000,0
|
|
20240509,173800,119403762000,398000,398000,398000,398000,0
|
|
20240509,173700,119403762000,398000,398000,398000,398000,0
|
|
20240509,173600,119403762000,398000,398000,398000,398000,0
|
|
20240509,173500,119403762000,398000,398000,398000,398000,0
|
|
20240509,173400,119403762000,398000,398000,398000,398000,0
|
|
20240509,173300,119403762000,398000,398000,398000,398000,0
|
|
20240509,173200,119403762000,398000,398000,398000,398000,0
|
|
20240509,173100,119403762000,398000,398000,398000,398000,0
|
|
20240509,173000,119403762000,398000,398000,398000,398000,0
|
|
20240509,172900,119403762000,398000,398000,398000,398000,0
|
|
20240509,172800,119403762000,398000,398000,398000,398000,0
|
|
20240509,172700,119403762000,398000,398000,398000,398000,0
|
|
20240509,172600,119403762000,398000,398000,398000,398000,0
|
|
20240509,172500,119403762000,398000,398000,398000,398000,0
|
|
20240509,172400,119403762000,398000,398000,398000,398000,0
|
|
20240509,172300,119403762000,398000,398000,398000,398000,0
|
|
20240509,172200,119403762000,398000,398000,398000,398000,0
|
|
20240509,172100,119403762000,398000,398000,398000,398000,0
|
|
20240509,172000,119403762000,398000,398000,398000,398000,0
|
|
20240509,171900,119403762000,398000,398000,398000,398000,0
|
|
20240509,171800,119403762000,398000,398000,398000,398000,0
|
|
20240509,171700,119403762000,398000,398000,398000,398000,0
|
|
20240509,171600,119403762000,398000,398000,398000,398000,0
|
|
20240509,171500,119403762000,398000,398000,398000,398000,0
|
|
20240509,171400,119403762000,398000,398000,398000,398000,102035
|
|
20240509,171300,119403762000,398000,398000,398000,398000,0
|
|
20240509,171200,119403762000,398000,398000,398000,398000,0
|
|
20240509,171100,119403762000,398000,398000,398000,398000,0
|
|
20240509,171000,119403762000,398000,398000,398000,398000,0
|
|
20240509,170900,119403762000,398000,398000,398000,398000,0
|
|
20240509,170800,119403762000,398000,398000,398000,398000,0
|
|
20240509,170700,119403762000,398000,398000,398000,398000,0
|
|
20240509,170600,119403762000,398000,398000,398000,398000,0
|
|
20240509,170500,119403762000,398000,398000,398000,398000,0
|
|
20240509,170400,119403762000,398000,398000,398000,398000,0
|
|
20240509,170300,119403762000,398000,398000,398000,398000,0
|
|
20240509,170200,119403762000,398000,398000,398000,398000,0
|
|
20240509,170100,119403762000,398000,398000,398000,398000,0
|
|
20240509,170000,119403762000,398000,398000,398000,398000,0
|
|
20240509,165900,119403762000,398000,398000,398000,398000,0
|
|
20240509,165800,119403762000,398000,398000,398000,398000,0
|
|
20240509,165700,119403762000,398000,398000,398000,398000,0
|
|
20240509,165600,119403762000,398000,398000,398000,398000,0
|
|
20240509,165500,119403762000,398000,398000,398000,398000,0
|
|
20240509,165400,119403762000,398000,398000,398000,398000,0
|
|
20240509,165300,119403762000,398000,398000,398000,398000,0
|
|
20240509,165200,119403762000,398000,398000,398000,398000,0
|
|
20240509,165100,119403762000,398000,398000,398000,398000,0
|
|
20240509,165000,119403762000,398000,398000,398000,398000,0
|
|
20240509,164900,119403762000,398000,398000,398000,398000,0
|
|
20240509,164800,119403762000,398000,398000,398000,398000,0
|
|
20240509,164700,119403762000,398000,398000,398000,398000,0
|
|
20240509,164600,119403762000,398000,398000,398000,398000,0
|
|
20240509,164500,119403762000,398000,398000,398000,398000,0
|
|
20240509,164400,119403762000,398000,398000,398000,398000,102035
|
|
20240509,164300,119403762000,398000,398000,398000,398000,0
|
|
20240509,164200,119403762000,398000,398000,398000,398000,0
|
|
20240509,164100,119403762000,398000,398000,398000,398000,0
|
|
20240509,164000,119403762000,398000,398000,398000,398000,0
|
|
20240509,163900,119403762000,398000,398000,398000,398000,0
|
|
20240509,163800,119403762000,398000,398000,398000,398000,0
|
|
20240509,163700,119403762000,398000,398000,398000,398000,0
|
|
20240509,163600,119403762000,398000,398000,398000,398000,0
|
|
20240509,163500,119403762000,398000,398000,398000,398000,0
|
|
20240509,163400,119403762000,398000,398000,398000,398000,0
|
|
20240509,163300,119403762000,398000,398000,398000,398000,0
|
|
20240509,163200,119403762000,398000,398000,398000,398000,0
|
|
20240509,163100,119403762000,398000,398000,398000,398000,0
|
|
20240509,163000,119403762000,398000,398000,398000,398000,0
|
|
20240509,162900,119403762000,398000,398000,398000,398000,0
|
|
20240509,162800,119403762000,398000,398000,398000,398000,0
|
|
20240509,162700,119403762000,398000,398000,398000,398000,0
|
|
20240509,162600,119403762000,398000,398000,398000,398000,0
|
|
20240509,162500,119403762000,398000,398000,398000,398000,0
|
|
20240509,162400,119403762000,398000,398000,398000,398000,0
|
|
20240509,162300,119403762000,398000,398000,398000,398000,0
|
|
20240509,162200,119403762000,398000,398000,398000,398000,0
|
|
20240509,162100,119403762000,398000,398000,398000,398000,0
|
|
20240509,162000,119403762000,398000,398000,398000,398000,0
|
|
20240509,161900,119403762000,398000,398000,398000,398000,0
|
|
20240509,161800,119403762000,398000,398000,398000,398000,0
|
|
20240509,161700,119403762000,398000,398000,398000,398000,0
|
|
20240509,161600,119403762000,398000,398000,398000,398000,0
|
|
20240509,161500,119403762000,398000,398000,398000,398000,0
|
|
20240509,161400,119403762000,398000,398000,398000,398000,102035
|
|
20240509,161300,119403762000,398000,398000,398000,398000,0
|
|
20240509,161200,119403762000,398000,398000,398000,398000,0
|
|
20240509,161100,119403762000,398000,398000,398000,398000,0
|
|
20240509,161000,119403762000,398000,398000,398000,398000,0
|
|
20240509,160900,119403762000,398000,398000,398000,398000,0
|
|
20240509,160800,119403762000,398000,398000,398000,398000,0
|
|
20240509,160700,119403762000,398000,398000,398000,398000,0
|
|
20240509,160600,119403762000,398000,398000,398000,398000,0
|
|
20240509,160500,119403762000,398000,398000,398000,398000,0
|
|
20240509,160400,119403762000,398000,398000,398000,398000,0
|
|
20240509,160300,119403762000,398000,398000,398000,398000,0
|
|
20240509,160200,119403762000,398000,398000,398000,398000,0
|
|
20240509,160100,119403762000,398000,398000,398000,398000,0
|
|
20240509,160000,119403762000,398000,398000,398000,398000,0
|
|
20240509,155900,119403762000,398000,398000,398000,398000,0
|
|
20240509,155800,119403762000,398000,398000,398000,398000,0
|
|
20240509,155700,119403762000,398000,398000,398000,398000,0
|
|
20240509,155600,119403762000,398000,398000,398000,398000,0
|
|
20240509,155500,119403762000,398000,398000,398000,398000,0
|
|
20240509,155400,119403762000,398000,398000,398000,398000,0
|
|
20240509,155300,119403762000,398000,398000,398000,398000,0
|
|
20240509,155200,119403762000,398000,398000,398000,398000,0
|
|
20240509,155100,119403762000,398000,398000,398000,398000,0
|
|
20240509,155000,119403762000,398000,398000,398000,398000,0
|
|
20240509,154900,119403762000,398000,398000,398000,398000,0
|
|
20240509,154800,119403762000,398000,398000,398000,398000,0
|
|
20240509,154700,119403762000,398000,398000,398000,398000,0
|
|
20240509,154600,119403762000,398000,398000,398000,398000,0
|
|
20240509,154500,119403762000,398000,398000,398000,398000,0
|
|
20240509,154400,119403762000,398000,398000,398000,398000,102035
|
|
20240509,154300,119403762000,398000,398000,398000,398000,0
|
|
20240509,154200,119403762000,398000,398000,398000,398000,0
|
|
20240509,154100,119403762000,398000,398000,398000,398000,0
|
|
20240509,154000,119403762000,398000,398000,398000,398000,0
|
|
20240509,153900,119403762000,398000,398000,398000,398000,0
|
|
20240509,153800,119403762000,398000,398000,398000,398000,0
|
|
20240509,153700,119403762000,398000,398000,398000,398000,0
|
|
20240509,153600,119403762000,398000,398000,398000,398000,0
|
|
20240509,153500,119403762000,398000,398000,398000,398000,0
|
|
20240509,153400,119403762000,398000,398000,398000,398000,0
|
|
20240509,153300,119403762000,398000,398000,398000,398000,0
|
|
20240509,153200,119403762000,398000,398000,398000,398000,0
|
|
20240509,153100,119403762000,398000,398000,398000,398000,0
|
|
20240509,153000,119403762000,398000,398000,398000,398000,102035
|
|
20240509,152900,78793832000,400000,400000,400000,400000,0
|
|
20240509,152800,78793832000,400000,400000,400000,400000,0
|
|
20240509,152700,78793832000,400000,400000,400000,400000,0
|
|
20240509,152600,78793832000,400000,400000,400000,400000,0
|
|
20240509,152500,78793832000,400000,400000,400000,400000,0
|
|
20240509,152400,78793832000,400000,400000,400000,400000,0
|
|
20240509,152300,78793832000,400000,400000,400000,400000,0
|
|
20240509,152200,78793832000,400000,400000,400000,400000,0
|
|
20240509,152100,78793832000,400000,400000,400000,400000,0
|
|
20240509,152000,78793832000,400000,400000,400000,400000,0
|
|
20240509,151900,78793832000,400000,400500,400500,400000,877
|
|
20240509,151800,78442809000,400000,400000,400500,400000,873
|
|
20240509,151700,78093441000,400000,400000,400500,400000,1349
|
|
20240509,151600,77553443000,400000,400500,400500,400000,690
|
|
20240509,151500,77277286500,400500,400000,400500,400000,817
|
|
20240509,151400,76950341500,400500,400500,401000,400000,487
|
|
20240509,151300,76755402500,400500,400500,401000,400500,1244
|
|
20240509,151200,76257142000,400500,401000,401000,400500,517
|
|
20240509,151100,76049995500,400500,401000,401000,400500,599
|
|
20240509,151000,75809995500,400500,400500,401000,400500,570
|
|
20240509,150900,75581602500,400500,400500,401000,400500,289
|
|
20240509,150800,75465776000,400500,401000,401000,400500,506
|
|
20240509,150700,75262953500,401000,401000,401000,400500,1208
|
|
20240509,150600,74779027000,401000,401000,401500,400500,376
|
|
20240509,150500,74628268500,401000,401000,401500,401000,369
|
|
20240509,150400,74480222000,401000,401000,401500,400500,466
|
|
20240509,150300,74293355500,400500,400500,401000,400500,372
|
|
20240509,150200,74144229000,400500,401000,401500,400500,248
|
|
20240509,150100,74044797500,400500,400500,401000,400500,357
|
|
20240509,150000,73901701500,400500,401000,401000,400500,535
|
|
20240509,145900,73687232500,401000,401000,401500,401000,358
|
|
20240509,145800,73543533500,401500,401000,401500,400500,653
|
|
20240509,145700,73281684500,401000,400500,401000,400500,2146
|
|
20240509,145600,72421679000,401000,400500,401000,400500,487
|
|
20240509,145500,72226507000,401000,400500,401000,400500,363
|
|
20240509,145400,72081052000,400500,400500,401000,400500,240
|
|
20240509,145300,71984853000,400500,400500,401000,400500,320
|
|
20240509,145200,71856642000,400500,400500,401000,400500,393
|
|
20240509,145100,71699189000,400500,400500,401000,400500,400
|
|
20240509,145000,71538919000,400500,401000,401000,400500,425
|
|
20240509,144900,71368576500,401000,400000,401000,400000,975
|
|
20240509,144800,70978093000,400500,400500,400500,400000,391
|
|
20240509,144700,70821548500,400500,400000,400500,400000,710
|
|
20240509,144600,70537331000,400500,400000,400500,400000,627
|
|
20240509,144500,70286268000,400000,400500,400500,400000,471
|
|
20240509,144400,70097722000,400500,400500,400500,400000,363
|
|
20240509,144300,69952384000,400500,400500,400500,400000,336
|
|
20240509,144200,69817847500,400500,400000,400500,399500,386
|
|
20240509,144100,69663412500,400000,400500,400500,400000,641
|
|
20240509,144000,69406894500,400000,399500,400500,399500,898
|
|
20240509,143900,69047663000,400000,400500,400500,399500,1303
|
|
20240509,143800,68526460000,400500,400000,400500,400000,349
|
|
20240509,143700,68386730500,400000,400500,400500,400000,444
|
|
20240509,143600,68208991500,400500,400000,400500,400000,374
|
|
20240509,143500,68059292000,400500,400500,400500,400000,407
|
|
20240509,143400,67896372500,400500,401000,401000,400000,717
|
|
20240509,143300,67609150000,401000,401000,401000,400500,360
|
|
20240509,143200,67464808000,400500,400500,401000,400000,2290
|
|
20240509,143100,66547652500,400000,400000,400500,400000,692
|
|
20240509,143000,66270753000,399500,400000,400500,399500,956
|
|
20240509,142900,65888325000,400000,400000,400500,399500,2166
|
|
20240509,142800,65021851500,400500,400000,400500,400000,316
|
|
20240509,142700,64895347500,400000,400500,400500,400000,364
|
|
20240509,142600,64749735000,400000,400000,400500,400000,250
|
|
20240509,142500,64649721000,400000,399500,400500,399500,978
|
|
20240509,142400,64258528500,400000,399500,400000,399500,665
|
|
20240509,142300,63992594500,399500,399500,400000,399500,158
|
|
20240509,142200,63929437000,399500,400000,400000,399500,1058
|
|
20240509,142100,63506370000,399500,399500,400000,399500,506
|
|
20240509,142000,63304031000,399500,399500,400000,399500,262
|
|
20240509,141900,63199302000,399500,399500,400000,399500,172
|
|
20240509,141800,63130576500,400000,399500,400000,399500,108
|
|
20240509,141700,63087421000,400000,399500,400000,399500,206
|
|
20240509,141600,63005075000,399500,399500,400000,399500,503
|
|
20240509,141500,62803997500,399500,399500,400000,399500,248
|
|
20240509,141400,62704906000,400000,400000,400000,399500,227
|
|
20240509,141300,62614147000,400000,400000,400000,399500,340
|
|
20240509,141200,62478213000,399500,400000,400000,399500,140
|
|
20240509,141100,62422261500,399500,399500,400000,399500,698
|
|
20240509,141000,62143169000,399500,400000,400000,399500,877
|
|
20240509,140900,61792572500,399500,399000,399500,399000,782
|
|
20240509,140800,61480224500,399000,399500,399500,399000,624
|
|
20240509,140700,61231060000,399000,399500,399500,399000,689
|
|
20240509,140600,60955878000,399500,399000,399500,399000,1943
|
|
20240509,140500,60179779500,399500,399500,399500,399000,217
|
|
20240509,140400,60093165500,399000,399000,399500,399000,840
|
|
20240509,140300,59757665500,399000,399000,399500,399000,244
|
|
20240509,140200,59660299500,399000,399000,399500,399000,1337
|
|
20240509,140100,59126823000,399500,399000,399500,399000,1261
|
|
20240509,140000,58623641500,399000,399000,399500,399000,537
|
|
20240509,135900,58409303500,399000,399500,399500,399000,465
|
|
20240509,135800,58223718000,399000,399500,399500,399000,386
|
|
20240509,135700,58069687000,399000,399000,399500,399000,391
|
|
20240509,135600,57913582500,399500,399500,399500,399000,380
|
|
20240509,135500,57761899000,399500,399500,399500,399000,411
|
|
20240509,135400,57597782000,399500,399500,400000,399500,1270
|
|
20240509,135300,57090411000,399500,399500,400000,399500,508
|
|
20240509,135200,56887458500,399500,400000,400000,399500,115
|
|
20240509,135100,56841501500,399500,399500,400000,399500,948
|
|
20240509,135000,56462703000,399500,400000,400000,399500,320
|
|
20240509,134900,56334854500,399500,399000,400000,399000,680
|
|
20240509,134800,56063237500,399000,399500,400000,399000,2579
|
|
20240509,134700,55033004500,399500,399500,400000,399500,632
|
|
20240509,134600,54780486000,400000,399500,400000,399500,365
|
|
20240509,134500,54634637500,399500,400000,400500,399500,9561
|
|
20240509,134400,50811489000,400000,400000,400500,400000,471
|
|
20240509,134300,50623072500,400000,400000,400500,400000,1000
|
|
20240509,134200,50223056500,400000,400000,400500,400000,340
|
|
20240509,134100,50087053500,400000,400500,400500,400000,263
|
|
20240509,134000,49981823500,400000,400000,400500,400000,373
|
|
20240509,133900,49832605500,400000,400000,400500,400000,268
|
|
20240509,133800,49725399500,400000,400000,400500,400000,1577
|
|
20240509,133700,49094582500,400000,400000,400500,400000,185
|
|
20240509,133600,49020567000,400500,400000,400500,400000,459
|
|
20240509,133500,48836892500,400500,400000,400500,400000,240
|
|
20240509,133400,48740873000,400000,400500,400500,400000,787
|
|
20240509,133300,48425991500,400500,400500,400500,400000,356
|
|
20240509,133200,48283496000,400000,400000,400500,400000,150
|
|
20240509,133100,48223445500,400500,400500,401000,400000,668
|
|
20240509,133000,47955940500,400500,400500,401000,400500,298
|
|
20240509,132900,47836584500,400500,400500,401000,400500,182
|
|
20240509,132800,47763692500,400500,401000,401000,400500,133
|
|
20240509,132700,47710415000,401000,400000,401000,400000,349
|
|
20240509,132600,47570631000,400000,400500,400500,400000,830
|
|
20240509,132500,47238241500,400500,400500,400500,400000,2443
|
|
20240509,132400,46259925500,400500,400500,401000,400500,198
|
|
20240509,132300,46180621500,400500,400500,401000,400500,356
|
|
20240509,132200,46038040000,400500,400500,401000,400500,746
|
|
20240509,132100,45739261000,400500,400500,401000,400500,418
|
|
20240509,132000,45571841000,400500,401000,401000,400500,285
|
|
20240509,131900,45457688000,400500,400500,401000,400500,757
|
|
20240509,131800,45154500000,400500,400500,401000,400500,272
|
|
20240509,131700,45045558500,401000,401000,401000,400500,293
|
|
20240509,131600,44928182500,401000,401000,401000,400500,232
|
|
20240509,131500,44835210000,401000,401000,401000,400500,204
|
|
20240509,131400,44753487000,400500,400500,401000,400500,104
|
|
20240509,131300,44711828000,401000,401000,401000,400500,271
|
|
20240509,131200,44603287500,401000,401000,401000,400500,214
|
|
20240509,131100,44517565500,401000,400500,401000,400500,218
|
|
20240509,131000,44430245000,400500,401000,401000,400500,264
|
|
20240509,130900,44324502500,401000,400500,401000,400500,348
|
|
20240509,130800,44185060500,401000,400500,401000,400500,354
|
|
20240509,130700,44043247500,400500,400500,401000,400500,225
|
|
20240509,130600,43953123000,400500,400500,401000,400500,235
|
|
20240509,130500,43859003500,400500,401000,401000,400500,205
|
|
20240509,130400,43776826000,401000,401000,401500,401000,327
|
|
20240509,130300,43645639000,401000,401000,401500,401000,1279
|
|
20240509,130200,43132759500,401500,401500,401500,401000,151
|
|
20240509,130100,43072195000,401500,401000,401500,401000,296
|
|
20240509,130000,42953389500,401500,401500,401500,401000,450
|
|
20240509,125900,42772865500,401000,401000,401500,401000,182
|
|
20240509,125800,42699877500,401500,401000,401500,401000,290
|
|
20240509,125700,42583522500,401000,401500,401500,401000,100
|
|
20240509,125600,42543400500,401500,402000,402000,401000,441
|
|
20240509,125500,42366363000,402000,401500,402000,401500,122
|
|
20240509,125400,42317374500,402000,401500,402000,401500,95
|
|
20240509,125300,42279221000,401500,401500,402000,401500,194
|
|
20240509,125200,42201321500,401500,401500,402000,401500,171
|
|
20240509,125100,42132659500,401500,401500,402000,401500,230
|
|
20240509,125000,42040244000,401500,401000,402000,401000,2713
|
|
20240509,124900,40950751500,401000,401000,401500,401000,306
|
|
20240509,124800,40827994500,401000,401000,401500,401000,208
|
|
20240509,124700,40744574000,401000,401500,401500,401000,307
|
|
20240509,124600,40621387500,401500,401000,401500,401000,339
|
|
20240509,124500,40485432500,401000,401500,401500,401000,205
|
|
20240509,124400,40403206000,401000,401500,401500,401000,137
|
|
20240509,124300,40348251500,401000,401000,401500,401000,144
|
|
20240509,124200,40290495500,401000,401000,401500,401000,133
|
|
20240509,124100,40237157500,401500,401000,401500,401000,251
|
|
20240509,124000,40136458000,401000,401000,401500,401000,359
|
|
20240509,123900,39992493000,401000,401500,401500,401000,192
|
|
20240509,123800,39915499500,401000,401000,401500,401000,120
|
|
20240509,123700,39867365000,401000,401000,401500,401000,67
|
|
20240509,123600,39840496000,401000,401000,401500,400500,1270
|
|
20240509,123500,39331227500,401500,400500,401500,400500,1421
|
|
20240509,123400,38761426500,400500,400500,401000,400500,75
|
|
20240509,123300,38731384000,401000,400500,401000,400500,300
|
|
20240509,123200,38611224500,400500,400500,401000,400500,992
|
|
20240509,123100,38213907500,400500,400500,401000,400500,1061
|
|
20240509,123000,37788867500,401000,401000,401000,400500,308
|
|
20240509,122900,37665476000,401000,401500,401500,400500,1290
|
|
20240509,122800,37148246000,401000,401000,401500,401000,401
|
|
20240509,122700,36987407500,401000,401000,401500,401000,209
|
|
20240509,122600,36903594500,401000,401000,401500,401000,95
|
|
20240509,122500,36865499000,401000,401000,401500,401000,132
|
|
20240509,122400,36812560500,401000,401000,401500,401000,98
|
|
20240509,122300,36773257500,401000,401000,401500,401000,189
|
|
20240509,122200,36697435000,401000,401000,401500,401000,119
|
|
20240509,122100,36649715000,401500,401500,401500,401000,694
|
|
20240509,122000,36371358000,401000,401000,401500,401000,151
|
|
20240509,121900,36310801500,401000,401000,401500,401000,102
|
|
20240509,121800,36269896000,401000,401000,401500,401000,149
|
|
20240509,121700,36210138000,401000,401500,401500,401000,594
|
|
20240509,121600,35971930000,401500,401000,401500,401000,28
|
|
20240509,121500,35960701000,401000,401500,401500,401000,105
|
|
20240509,121400,35918586500,401000,401000,401500,401000,31
|
|
20240509,121300,35906154500,401500,401500,401500,401000,140
|
|
20240509,121200,35849971500,401000,401500,402000,401000,124
|
|
20240509,121100,35800195000,401500,401500,402000,401500,312
|
|
20240509,121000,35674925000,401500,402000,402000,401000,612
|
|
20240509,120900,35429227000,401500,401000,401500,401000,1235
|
|
20240509,120800,34933395000,401500,401000,401500,401000,102
|
|
20240509,120700,34892478000,401000,401000,401500,401000,156
|
|
20240509,120600,34829916500,401000,401000,401500,401000,1084
|
|
20240509,120500,34394972500,401000,401000,401500,401000,129
|
|
20240509,120400,34343218500,401000,401000,401500,401000,133
|
|
20240509,120300,34289874500,401000,401500,401500,401000,1222
|
|
20240509,120200,33799652500,401000,401000,401500,401000,142
|
|
20240509,120100,33742702500,401000,401000,401500,401000,1148
|
|
20240509,120000,33282245500,401500,401500,401500,401000,126
|
|
20240509,115900,33231709500,401000,401000,401500,401000,249
|
|
20240509,115800,33131853500,401500,401000,401500,401000,88
|
|
20240509,115700,33096554500,401000,401000,401500,401000,167
|
|
20240509,115600,33029577500,401500,401000,401500,401000,624
|
|
20240509,115500,32779149000,401000,401000,401500,401000,40
|
|
20240509,115400,32763102000,401500,401000,401500,401000,116
|
|
20240509,115300,32716580000,401000,401000,401500,401000,111
|
|
20240509,115200,32672066000,401000,401000,401500,401000,296
|
|
20240509,115100,32553304500,401500,401000,401500,401000,553
|
|
20240509,115000,32331337000,401500,401000,401500,401000,61
|
|
20240509,114900,32306867000,401000,401000,401500,401000,837
|
|
20240509,114800,31971119000,401500,401000,401500,401000,536
|
|
20240509,114700,31756176500,401000,401500,401500,401000,156
|
|
20240509,114600,31693596000,401500,401000,401500,401000,560
|
|
20240509,114500,31468975000,401000,401500,401500,401000,159
|
|
20240509,114400,31405208000,401000,401500,401500,401000,1924
|
|
20240509,114300,30632978500,401500,401500,402000,401500,63
|
|
20240509,114200,30607683500,401500,401500,402000,401500,187
|
|
20240509,114100,30532596000,401500,401500,402000,401500,133
|
|
20240509,114000,30479193000,401500,401500,402000,401500,48
|
|
20240509,113900,30459916500,402000,402000,402000,401500,87
|
|
20240509,113800,30424980000,401500,401500,402000,401500,273
|
|
20240509,113700,30315257500,401500,401500,402000,401500,71
|
|
20240509,113600,30286741500,401500,402000,402000,401500,93
|
|
20240509,113500,30249390500,401500,401500,402000,401500,81
|
|
20240509,113400,30216856000,401500,401500,402000,401500,206
|
|
20240509,113300,30134073500,401500,401500,402000,401500,165
|
|
20240509,113200,30067814500,401500,402000,402000,401500,273
|
|
20240509,113100,29958145500,401500,401500,402000,401500,219
|
|
20240509,113000,29870204500,401500,402000,402000,401500,262
|
|
20240509,112900,29764997000,401500,401500,402000,401500,88
|
|
20240509,112800,29729651500,401500,401500,402000,401500,243
|
|
20240509,112700,29632025000,401500,402000,402000,401500,68
|
|
20240509,112600,29604720000,402000,401500,402000,401500,111
|
|
20240509,112500,29560143500,401500,401500,402000,401500,47
|
|
20240509,112400,29541269500,402000,401500,402000,401500,89
|
|
20240509,112300,29505528500,401500,402000,402500,401500,160
|
|
20240509,112200,29441220000,402500,401500,402500,401500,1310
|
|
20240509,112100,28914601500,401500,402000,402000,401500,53
|
|
20240509,112000,28893314000,401500,401500,402000,401500,179
|
|
20240509,111900,28821430500,401500,402000,402000,401500,132
|
|
20240509,111800,28768420000,402000,401500,402500,401500,285
|
|
20240509,111700,28653890500,401500,401500,402000,401500,167
|
|
20240509,111600,28586827500,401500,402000,402500,401500,331
|
|
20240509,111500,28453795500,402000,402500,402500,401500,309
|
|
20240509,111400,28329613000,402000,402000,402500,402000,283
|
|
20240509,111300,28215843500,402500,402000,402500,402000,177
|
|
20240509,111200,28144686000,402500,401500,402500,401500,611
|
|
20240509,111100,27899063500,401500,401500,402000,401500,95
|
|
20240509,111000,27860911500,401500,402000,402000,401500,99
|
|
20240509,110900,27821159000,401500,402500,402500,401500,955
|
|
20240509,110800,27437256500,402000,402000,402500,402000,175
|
|
20240509,110700,27366898000,402500,402000,402500,402000,91
|
|
20240509,110600,27330314500,402500,402500,402500,402000,214
|
|
20240509,110500,27244250500,402500,402000,402500,402000,136
|
|
20240509,110400,27189570000,402000,402000,402500,402000,138
|
|
20240509,110300,27134085000,402000,402500,402500,402000,96
|
|
20240509,110200,27095454500,402000,402000,402500,402000,268
|
|
20240509,110100,26987653000,402000,402500,402500,402000,124
|
|
20240509,110000,26937760000,402500,402500,403000,402000,848
|
|
20240509,105900,26596487000,402500,403000,403000,402500,112
|
|
20240509,105800,26551395000,402500,402500,403000,402500,123
|
|
20240509,105700,26501872000,403000,402500,403000,402500,103
|
|
20240509,105600,26460389000,403000,403000,403000,402500,167
|
|
20240509,105500,26393144000,402500,402500,403000,402000,323
|
|
20240509,105400,26263147500,403000,402500,403000,402000,317
|
|
20240509,105300,26135619000,402000,402500,403000,402000,120
|
|
20240509,105200,26087331500,402500,402500,403000,402500,502
|
|
20240509,105100,25885236500,402000,402500,403000,402000,301
|
|
20240509,105000,25764087500,402500,402000,403000,402000,329
|
|
20240509,104900,25631683000,402500,402500,403000,402000,1273
|
|
20240509,104800,25119316500,403000,402500,403000,402500,116
|
|
20240509,104700,25072624000,402500,402500,403000,402000,498
|
|
20240509,104600,24872182000,402500,402000,403000,402000,836
|
|
20240509,104500,24535710500,402000,402500,402500,402000,160
|
|
20240509,104400,24471387000,402500,402000,402500,402000,125
|
|
20240509,104300,24421129000,402000,402000,402500,402000,102
|
|
20240509,104200,24380114000,402500,402500,402500,402000,282
|
|
20240509,104100,24266636500,402500,402000,402500,402000,433
|
|
20240509,104000,24092459000,402000,402000,402500,402000,137
|
|
20240509,103900,24037366000,402500,402000,402500,402000,242
|
|
20240509,103800,23940074500,402000,402000,402500,402000,302
|
|
20240509,103700,23818558000,402000,402000,402500,402000,80
|
|
20240509,103600,23786380500,402000,403000,403000,402000,828
|
|
20240509,103500,23453029000,403000,403000,403000,402500,89
|
|
20240509,103400,23417184500,403000,402500,403000,402500,171
|
|
20240509,103300,23348324500,402500,403000,403000,402500,114
|
|
20240509,103200,23302434500,402500,402500,403000,402000,404
|
|
20240509,103100,23139843000,402500,403000,403000,402000,216
|
|
20240509,103000,23052912500,402500,403000,403000,402500,361
|
|
20240509,102900,22907574000,402500,402500,403000,402500,109
|
|
20240509,102800,22863699000,403000,402000,403000,402000,1636
|
|
20240509,102700,22205127000,402000,403000,403000,402000,1287
|
|
20240509,102600,21686805000,403000,403500,403500,403000,142
|
|
20240509,102500,21629562500,403500,403000,403500,403000,74
|
|
20240509,102400,21599734500,403000,403500,403500,403000,48
|
|
20240509,102300,21580384500,403000,403500,403500,403000,306
|
|
20240509,102200,21456958500,403500,403500,403500,403000,141
|
|
20240509,102100,21400078000,403500,403000,403500,403000,89
|
|
20240509,102000,21364187000,403000,403000,403500,402500,821
|
|
20240509,101900,21033320000,403000,403000,403000,402500,190
|
|
20240509,101800,20956833000,402500,402500,403000,402500,85
|
|
20240509,101700,20922611000,403000,403000,403000,402500,144
|
|
20240509,101600,20864588000,402500,403000,403000,402500,278
|
|
20240509,101500,20752687500,403000,403000,403000,402500,70
|
|
20240509,101400,20724486000,403000,402500,403000,402500,347
|
|
20240509,101300,20584706000,402500,402500,403000,402500,222
|
|
20240509,101200,20495259000,402500,402500,403000,402500,130
|
|
20240509,101100,20442932500,402500,402500,403000,402500,94
|
|
20240509,101000,20405071000,402500,402500,403000,402000,193
|
|
20240509,100900,20327409500,402500,402500,403000,402000,494
|
|
20240509,100800,20128571000,402500,402500,403000,402500,813
|
|
20240509,100700,19801338000,402500,403000,403000,402500,126
|
|
20240509,100600,19750610000,403000,403000,403000,402500,141
|
|
20240509,100500,19693848500,402500,402500,403000,402500,295
|
|
20240509,100400,19575106000,402500,402500,403000,402500,102
|
|
20240509,100300,19534042000,402500,402500,403000,402500,427
|
|
20240509,100200,19362170000,403000,402500,403000,402500,105
|
|
20240509,100100,19319895500,402500,403000,403000,402500,297
|
|
20240509,100000,19200280000,403000,402500,403000,402500,543
|
|
20240509,095900,18981554000,402500,402500,403000,402500,96
|
|
20240509,095800,18942910000,402500,403000,403000,402500,293
|
|
20240509,095700,18824970500,403000,403000,403500,403000,815
|
|
20240509,095600,18496514000,403000,403500,403500,403000,454
|
|
20240509,095500,18313466000,403500,404000,404000,403000,799
|
|
20240509,095400,17991028000,404000,403500,404000,403500,542
|
|
20240509,095300,17772303000,404000,404000,404000,403500,641
|
|
20240509,095200,17513502000,404000,402500,404000,402500,3118
|
|
20240509,095100,16255312000,403000,402000,403000,402000,911
|
|
20240509,095000,15888625000,402500,402000,402500,401500,910
|
|
20240509,094900,15522883000,401500,402000,402000,401500,497
|
|
20240509,094800,15323335500,401500,402000,402000,401500,232
|
|
20240509,094700,15230154500,401500,401500,402000,401000,1158
|
|
20240509,094600,14765169500,402000,402000,402000,401000,686
|
|
20240509,094500,14489737000,401500,401500,402000,401500,435
|
|
20240509,094400,14314944500,401500,401500,402000,401000,568
|
|
20240509,094300,14086941500,401500,401500,402000,401500,533
|
|
20240509,094200,13872937500,401500,401500,402000,401500,253
|
|
20240509,094100,13771355000,401500,401500,402000,401500,113
|
|
20240509,094000,13725977500,401500,402000,402000,401500,424
|
|
20240509,093900,13555722500,402000,402000,402000,401500,721
|
|
20240509,093800,13266176500,402000,402000,402500,402000,571
|
|
20240509,093700,13036634000,402500,402000,402500,402000,242
|
|
20240509,093600,12939345500,402500,403000,403000,402000,1046
|
|
20240509,093500,12518652500,402500,402500,403000,402000,374
|
|
20240509,093400,12368205000,402500,402500,402500,402000,593
|
|
20240509,093300,12129566000,402500,402500,402500,402000,447
|
|
20240509,093200,11949707500,402500,402000,403000,402000,481
|
|
20240509,093100,11756106500,402000,402000,402500,402000,216
|
|
20240509,093000,11669255500,402000,402500,402500,402000,339
|
|
20240509,092900,11532946500,402000,402000,402500,402000,176
|
|
20240509,092800,11462194000,402000,402000,402500,402000,643
|
|
20240509,092700,11203457000,402000,402000,402500,401500,761
|
|
20240509,092600,10897551000,402000,402000,402500,401500,887
|
|
20240509,092500,10540996000,401500,402000,402000,401500,108
|
|
20240509,092400,10497604000,401500,402000,402000,401500,427
|
|
20240509,092300,10326079000,402000,402000,402000,401500,659
|
|
20240509,092200,10061190000,402000,402000,402000,401500,217
|
|
20240509,092100,9974032000,401500,401500,402000,401500,994
|
|
20240509,092000,9574934500,401500,402000,402000,401500,231
|
|
20240509,091900,9482144500,402000,402000,402000,401500,373
|
|
20240509,091800,9332228000,402000,402000,402000,401500,653
|
|
20240509,091700,9069963000,401500,401500,402000,401500,764
|
|
20240509,091600,8763110000,402000,401500,402000,401500,743
|
|
20240509,091500,8464471500,402500,402500,402500,401500,392
|
|
20240509,091400,8306886500,402000,401500,402500,401500,973
|
|
20240509,091300,7915844000,401500,401500,402000,401500,520
|
|
20240509,091200,7706995500,402000,402000,402500,401500,1638
|
|
20240509,091100,7048463000,402000,401500,402000,401500,709
|
|
20240509,091000,6763485000,401500,402000,402000,401500,757
|
|
20240509,090900,6459533500,401500,401500,402000,401500,473
|
|
20240509,090800,6269616000,401500,401000,402000,401000,937
|
|
20240509,090700,5893440000,401000,400500,401000,400500,1101
|
|
20240509,090600,5452123500,401000,402000,402000,400500,1431
|
|
20240509,090500,4878330000,401000,401000,401500,401000,1496
|
|
20240509,090400,4277905000,401000,401000,401500,400500,2267
|
|
20240509,090300,3368972500,401000,401500,401500,401000,2203
|
|
20240509,090200,2485149500,401500,402000,402000,401500,463
|
|
20240509,090100,2299181000,402000,402500,402500,402000,797
|
|
20240509,090000,1978734000,402500,403500,404000,402500,4699
|