587 lines
34 KiB
CSV
587 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184400,76448927000,401000,401000,401000,401000,6345
|
|
20240510,184300,76448927000,401000,401000,401000,401000,0
|
|
20240510,184200,76448927000,401000,401000,401000,401000,0
|
|
20240510,184100,76448927000,401000,401000,401000,401000,0
|
|
20240510,184000,76448927000,401000,401000,401000,401000,0
|
|
20240510,183900,76448927000,401000,401000,401000,401000,0
|
|
20240510,183800,76448927000,401000,401000,401000,401000,0
|
|
20240510,183700,76448927000,401000,401000,401000,401000,0
|
|
20240510,183600,76448927000,401000,401000,401000,401000,0
|
|
20240510,183500,76448927000,401000,401000,401000,401000,0
|
|
20240510,183400,76448927000,401000,401000,401000,401000,0
|
|
20240510,183300,76448927000,401000,401000,401000,401000,0
|
|
20240510,183200,76448927000,401000,401000,401000,401000,0
|
|
20240510,183100,76448927000,401000,401000,401000,401000,0
|
|
20240510,183000,76448927000,401000,401000,401000,401000,0
|
|
20240510,182900,76448927000,401000,401000,401000,401000,0
|
|
20240510,182800,76448927000,401000,401000,401000,401000,0
|
|
20240510,182700,76448927000,401000,401000,401000,401000,0
|
|
20240510,182600,76448927000,401000,401000,401000,401000,0
|
|
20240510,182500,76448927000,401000,401000,401000,401000,0
|
|
20240510,182400,76448927000,401000,401000,401000,401000,0
|
|
20240510,182300,76448927000,401000,401000,401000,401000,0
|
|
20240510,182200,76448927000,401000,401000,401000,401000,0
|
|
20240510,182100,76448927000,401000,401000,401000,401000,0
|
|
20240510,182000,76448927000,401000,401000,401000,401000,0
|
|
20240510,181900,76448927000,401000,401000,401000,401000,0
|
|
20240510,181800,76448927000,401000,401000,401000,401000,0
|
|
20240510,181700,76448927000,401000,401000,401000,401000,0
|
|
20240510,181600,76448927000,401000,401000,401000,401000,0
|
|
20240510,181500,76448927000,401000,401000,401000,401000,0
|
|
20240510,181400,76448927000,401000,401000,401000,401000,6345
|
|
20240510,181300,76448927000,401000,401000,401000,401000,0
|
|
20240510,181200,76448927000,401000,401000,401000,401000,0
|
|
20240510,181100,76448927000,401000,401000,401000,401000,0
|
|
20240510,181000,76448927000,401000,401000,401000,401000,0
|
|
20240510,180900,76448927000,401000,401000,401000,401000,0
|
|
20240510,180800,76448927000,401000,401000,401000,401000,0
|
|
20240510,180700,76448927000,401000,401000,401000,401000,0
|
|
20240510,180600,76448927000,401000,401000,401000,401000,0
|
|
20240510,180500,76448927000,401000,401000,401000,401000,0
|
|
20240510,180400,76448927000,401000,401000,401000,401000,0
|
|
20240510,180300,76448927000,401000,401000,401000,401000,0
|
|
20240510,180200,76448927000,401000,401000,401000,401000,0
|
|
20240510,180100,76448927000,401000,401000,401000,401000,0
|
|
20240510,180000,76448927000,401000,401000,401000,401000,0
|
|
20240510,175900,76448927000,401000,401000,401000,401000,0
|
|
20240510,175800,76448927000,401000,401000,401000,401000,0
|
|
20240510,175700,76448927000,401000,401000,401000,401000,0
|
|
20240510,175600,76448927000,401000,401000,401000,401000,0
|
|
20240510,175500,76448927000,401000,401000,401000,401000,0
|
|
20240510,175400,76448927000,401000,401000,401000,401000,0
|
|
20240510,175300,76448927000,401000,401000,401000,401000,0
|
|
20240510,175200,76448927000,401000,401000,401000,401000,0
|
|
20240510,175100,76448927000,401000,401000,401000,401000,0
|
|
20240510,175000,76448927000,401000,401000,401000,401000,0
|
|
20240510,174900,76448927000,401000,401000,401000,401000,0
|
|
20240510,174800,76448927000,401000,401000,401000,401000,0
|
|
20240510,174700,76448927000,401000,401000,401000,401000,0
|
|
20240510,174600,76448927000,401000,401000,401000,401000,0
|
|
20240510,174500,76448927000,401000,401000,401000,401000,0
|
|
20240510,174400,76448927000,401000,401000,401000,401000,6345
|
|
20240510,174300,76448927000,401000,401000,401000,401000,0
|
|
20240510,174200,76448927000,401000,401000,401000,401000,0
|
|
20240510,174100,76448927000,401000,401000,401000,401000,0
|
|
20240510,174000,76448927000,401000,401000,401000,401000,0
|
|
20240510,173900,76448927000,401000,401000,401000,401000,0
|
|
20240510,173800,76448927000,401000,401000,401000,401000,0
|
|
20240510,173700,76448927000,401000,401000,401000,401000,0
|
|
20240510,173600,76448927000,401000,401000,401000,401000,0
|
|
20240510,173500,76448927000,401000,401000,401000,401000,0
|
|
20240510,173400,76448927000,401000,401000,401000,401000,0
|
|
20240510,173300,76448927000,401000,401000,401000,401000,0
|
|
20240510,173200,76448927000,401000,401000,401000,401000,0
|
|
20240510,173100,76448927000,401000,401000,401000,401000,0
|
|
20240510,173000,76448927000,401000,401000,401000,401000,0
|
|
20240510,172900,76448927000,401000,401000,401000,401000,0
|
|
20240510,172800,76448927000,401000,401000,401000,401000,0
|
|
20240510,172700,76448927000,401000,401000,401000,401000,0
|
|
20240510,172600,76448927000,401000,401000,401000,401000,0
|
|
20240510,172500,76448927000,401000,401000,401000,401000,0
|
|
20240510,172400,76448927000,401000,401000,401000,401000,0
|
|
20240510,172300,76448927000,401000,401000,401000,401000,0
|
|
20240510,172200,76448927000,401000,401000,401000,401000,0
|
|
20240510,172100,76448927000,401000,401000,401000,401000,0
|
|
20240510,172000,76448927000,401000,401000,401000,401000,0
|
|
20240510,171900,76448927000,401000,401000,401000,401000,0
|
|
20240510,171800,76448927000,401000,401000,401000,401000,0
|
|
20240510,171700,76448927000,401000,401000,401000,401000,0
|
|
20240510,171600,76448927000,401000,401000,401000,401000,0
|
|
20240510,171500,76448927000,401000,401000,401000,401000,0
|
|
20240510,171400,76448927000,401000,401000,401000,401000,6345
|
|
20240510,171300,76448927000,401000,401000,401000,401000,0
|
|
20240510,171200,76448927000,401000,401000,401000,401000,0
|
|
20240510,171100,76448927000,401000,401000,401000,401000,0
|
|
20240510,171000,76448927000,401000,401000,401000,401000,0
|
|
20240510,170900,76448927000,401000,401000,401000,401000,0
|
|
20240510,170800,76448927000,401000,401000,401000,401000,0
|
|
20240510,170700,76448927000,401000,401000,401000,401000,0
|
|
20240510,170600,76448927000,401000,401000,401000,401000,0
|
|
20240510,170500,76448927000,401000,401000,401000,401000,0
|
|
20240510,170400,76448927000,401000,401000,401000,401000,0
|
|
20240510,170300,76448927000,401000,401000,401000,401000,0
|
|
20240510,170200,76448927000,401000,401000,401000,401000,0
|
|
20240510,170100,76448927000,401000,401000,401000,401000,0
|
|
20240510,170000,76448927000,401000,401000,401000,401000,0
|
|
20240510,165900,76448927000,401000,401000,401000,401000,0
|
|
20240510,165800,76448927000,401000,401000,401000,401000,0
|
|
20240510,165700,76448927000,401000,401000,401000,401000,0
|
|
20240510,165600,76448927000,401000,401000,401000,401000,0
|
|
20240510,165500,76448927000,401000,401000,401000,401000,0
|
|
20240510,165400,76448927000,401000,401000,401000,401000,0
|
|
20240510,165300,76448927000,401000,401000,401000,401000,0
|
|
20240510,165200,76448927000,401000,401000,401000,401000,0
|
|
20240510,165100,76448927000,401000,401000,401000,401000,0
|
|
20240510,165000,76448927000,401000,401000,401000,401000,0
|
|
20240510,164900,76448927000,401000,401000,401000,401000,0
|
|
20240510,164800,76448927000,401000,401000,401000,401000,0
|
|
20240510,164700,76448927000,401000,401000,401000,401000,0
|
|
20240510,164600,76448927000,401000,401000,401000,401000,0
|
|
20240510,164500,76448927000,401000,401000,401000,401000,0
|
|
20240510,164400,76448927000,401000,401000,401000,401000,6345
|
|
20240510,164300,76448927000,401000,401000,401000,401000,0
|
|
20240510,164200,76448927000,401000,401000,401000,401000,0
|
|
20240510,164100,76448927000,401000,401000,401000,401000,0
|
|
20240510,164000,76448927000,401000,401000,401000,401000,0
|
|
20240510,163900,76448927000,401000,401000,401000,401000,0
|
|
20240510,163800,76448927000,401000,401000,401000,401000,0
|
|
20240510,163700,76448927000,401000,401000,401000,401000,0
|
|
20240510,163600,76448927000,401000,401000,401000,401000,0
|
|
20240510,163500,76448927000,401000,401000,401000,401000,0
|
|
20240510,163400,76448927000,401000,401000,401000,401000,0
|
|
20240510,163300,76448927000,401000,401000,401000,401000,0
|
|
20240510,163200,76448927000,401000,401000,401000,401000,0
|
|
20240510,163100,76448927000,401000,401000,401000,401000,0
|
|
20240510,163000,76448927000,401000,401000,401000,401000,0
|
|
20240510,162900,76448927000,401000,401000,401000,401000,0
|
|
20240510,162800,76448927000,401000,401000,401000,401000,0
|
|
20240510,162700,76448927000,401000,401000,401000,401000,0
|
|
20240510,162600,76448927000,401000,401000,401000,401000,0
|
|
20240510,162500,76448927000,401000,401000,401000,401000,0
|
|
20240510,162400,76448927000,401000,401000,401000,401000,0
|
|
20240510,162300,76448927000,401000,401000,401000,401000,0
|
|
20240510,162200,76448927000,401000,401000,401000,401000,0
|
|
20240510,162100,76448927000,401000,401000,401000,401000,0
|
|
20240510,162000,76448927000,401000,401000,401000,401000,0
|
|
20240510,161900,76448927000,401000,401000,401000,401000,0
|
|
20240510,161800,76448927000,401000,401000,401000,401000,0
|
|
20240510,161700,76448927000,401000,401000,401000,401000,0
|
|
20240510,161600,76448927000,401000,401000,401000,401000,0
|
|
20240510,161500,76448927000,401000,401000,401000,401000,0
|
|
20240510,161400,76448927000,401000,401000,401000,401000,6345
|
|
20240510,161300,76448927000,401000,401000,401000,401000,0
|
|
20240510,161200,76448927000,401000,401000,401000,401000,0
|
|
20240510,161100,76448927000,401000,401000,401000,401000,0
|
|
20240510,161000,76448927000,401000,401000,401000,401000,0
|
|
20240510,160900,76448927000,401000,401000,401000,401000,0
|
|
20240510,160800,76448927000,401000,401000,401000,401000,0
|
|
20240510,160700,76448927000,401000,401000,401000,401000,0
|
|
20240510,160600,76448927000,401000,401000,401000,401000,0
|
|
20240510,160500,76448927000,401000,401000,401000,401000,0
|
|
20240510,160400,76448927000,401000,401000,401000,401000,0
|
|
20240510,160300,76448927000,401000,401000,401000,401000,0
|
|
20240510,160200,76448927000,401000,401000,401000,401000,0
|
|
20240510,160100,76448927000,401000,401000,401000,401000,0
|
|
20240510,160000,76448927000,401000,401000,401000,401000,0
|
|
20240510,155900,76448927000,401000,401000,401000,401000,0
|
|
20240510,155800,76448927000,401000,401000,401000,401000,0
|
|
20240510,155700,76448927000,401000,401000,401000,401000,0
|
|
20240510,155600,76448927000,401000,401000,401000,401000,0
|
|
20240510,155500,76448927000,401000,401000,401000,401000,0
|
|
20240510,155400,76448927000,401000,401000,401000,401000,0
|
|
20240510,155300,76448927000,401000,401000,401000,401000,0
|
|
20240510,155200,76448927000,401000,401000,401000,401000,0
|
|
20240510,155100,76448927000,401000,401000,401000,401000,0
|
|
20240510,155000,76448927000,401000,401000,401000,401000,0
|
|
20240510,154900,76448927000,401000,401000,401000,401000,0
|
|
20240510,154800,76448927000,401000,401000,401000,401000,0
|
|
20240510,154700,76448927000,401000,401000,401000,401000,0
|
|
20240510,154600,76448927000,401000,401000,401000,401000,0
|
|
20240510,154500,76448927000,401000,401000,401000,401000,0
|
|
20240510,154400,76448927000,401000,401000,401000,401000,6345
|
|
20240510,154300,76448927000,401000,401000,401000,401000,0
|
|
20240510,154200,76448927000,401000,401000,401000,401000,0
|
|
20240510,154100,76448927000,401000,401000,401000,401000,0
|
|
20240510,154000,76448927000,401000,401000,401000,401000,0
|
|
20240510,153900,76448927000,401000,401000,401000,401000,0
|
|
20240510,153800,76448927000,401000,401000,401000,401000,0
|
|
20240510,153700,76448927000,401000,401000,401000,401000,0
|
|
20240510,153600,76448927000,401000,401000,401000,401000,0
|
|
20240510,153500,76448927000,401000,401000,401000,401000,0
|
|
20240510,153400,76448927000,401000,401000,401000,401000,0
|
|
20240510,153300,76448927000,401000,401000,401000,401000,0
|
|
20240510,153200,76448927000,401000,401000,401000,401000,0
|
|
20240510,153100,76448927000,401000,401000,401000,401000,0
|
|
20240510,153000,76448927000,401000,401000,401000,401000,6345
|
|
20240510,152900,73904582000,401000,401000,401000,401000,0
|
|
20240510,152800,73904582000,401000,401000,401000,401000,0
|
|
20240510,152700,73904582000,401000,401000,401000,401000,0
|
|
20240510,152600,73904582000,401000,401000,401000,401000,0
|
|
20240510,152500,73904582000,401000,401000,401000,401000,0
|
|
20240510,152400,73904582000,401000,401000,401000,401000,0
|
|
20240510,152300,73904582000,401000,401000,401000,401000,0
|
|
20240510,152200,73904582000,401000,401000,401000,401000,0
|
|
20240510,152100,73904582000,401000,401000,401000,401000,0
|
|
20240510,152000,73904582000,401000,401000,401000,401000,0
|
|
20240510,151900,73904582000,401000,400500,401000,400500,362
|
|
20240510,151800,73759519500,400500,400500,401000,400500,436
|
|
20240510,151700,73584767000,401000,401000,401000,400500,1038
|
|
20240510,151600,73168899500,400500,401000,401500,400500,465
|
|
20240510,151500,72982430000,401000,401500,401500,401000,532
|
|
20240510,151400,72769083000,401500,401000,401500,401000,1657
|
|
20240510,151300,72104572000,401500,401500,401500,401000,274
|
|
20240510,151200,71994675000,401500,401000,401500,401000,327
|
|
20240510,151100,71863495000,401500,401000,401500,401000,258
|
|
20240510,151000,71759952000,401500,401500,401500,401000,358
|
|
20240510,150900,71616323500,401000,401000,401500,401000,174
|
|
20240510,150800,71546537500,401000,401000,401500,400500,1270
|
|
20240510,150700,71037201000,401000,401000,401000,400500,909
|
|
20240510,150600,70672864000,400500,401000,401500,400500,673
|
|
20240510,150500,70403143000,401000,401500,401500,401000,251
|
|
20240510,150400,70302467500,401000,401000,401500,401000,1365
|
|
20240510,150300,69755087000,401500,401000,401500,401000,153
|
|
20240510,150200,69693718500,401500,401000,401500,401000,136
|
|
20240510,150100,69639164000,401000,401000,401500,401000,465
|
|
20240510,150000,69452675000,401000,401000,401500,401000,487
|
|
20240510,145900,69257363500,401500,401500,401500,401000,241
|
|
20240510,145800,69160654000,401000,401000,401500,401000,135
|
|
20240510,145700,69106488000,401000,401500,401500,401000,153
|
|
20240510,145600,69045099500,401000,401500,401500,401000,136
|
|
20240510,145500,68990550000,401500,401000,401500,401000,121
|
|
20240510,145400,68942010000,401500,401500,401500,401000,519
|
|
20240510,145300,68733851000,401500,401500,402000,401000,555
|
|
20240510,145200,68511071000,401500,402000,402000,401500,475
|
|
20240510,145100,68320337000,401500,402000,402000,401500,135
|
|
20240510,145000,68266122000,401500,401500,402000,401500,518
|
|
20240510,144900,68058134500,401500,401500,402000,401500,433
|
|
20240510,144800,67884270500,401500,401500,402000,401500,401
|
|
20240510,144700,67723231000,401500,402000,402000,401500,171
|
|
20240510,144600,67654557000,401500,402000,402000,401500,119
|
|
20240510,144500,67606765000,401500,401500,402000,401500,201
|
|
20240510,144400,67526045500,402000,401500,402000,401500,93
|
|
20240510,144300,67488687000,401500,401500,402000,401500,119
|
|
20240510,144200,67440898000,401500,402000,402500,401500,1988
|
|
20240510,144100,66641928000,402000,402500,402500,402000,211
|
|
20240510,144000,66557084000,402500,402000,402500,402000,330
|
|
20240510,143900,66424388500,402000,402000,402500,402000,134
|
|
20240510,143800,66370508500,402000,402000,402500,402000,86
|
|
20240510,143700,66335927000,402000,402500,402500,402000,90
|
|
20240510,143600,66299737000,402000,402500,402500,402000,75
|
|
20240510,143500,66269551500,402500,402500,402500,402000,116
|
|
20240510,143400,66222880000,402500,402500,402500,402000,93
|
|
20240510,143300,66185486000,402500,402500,402500,402000,214
|
|
20240510,143200,66099398000,402500,402500,402500,402000,90
|
|
20240510,143100,66063202500,402500,403000,403000,402500,956
|
|
20240510,143000,65678406000,403000,402500,403000,402500,315
|
|
20240510,142900,65551607000,402500,402500,403000,402500,205
|
|
20240510,142800,65469084500,402500,402500,403000,402500,529
|
|
20240510,142700,65256150000,402500,402500,403000,402500,217
|
|
20240510,142600,65168774000,403000,403000,403000,402500,230
|
|
20240510,142500,65076191000,402500,403000,403000,402500,81
|
|
20240510,142400,65043575500,403000,402500,403000,402500,241
|
|
20240510,142300,64946529500,402500,403000,403000,402500,229
|
|
20240510,142200,64854276500,403000,402500,403000,402500,93
|
|
20240510,142100,64816824000,403000,403000,403000,402500,158
|
|
20240510,142000,64753156500,403000,403000,403000,402500,1089
|
|
20240510,141900,64314424500,403000,403000,403000,402500,342
|
|
20240510,141800,64176665500,403000,402500,403000,402000,2773
|
|
20240510,141700,63060485500,402500,402000,402500,401500,126
|
|
20240510,141600,63009811000,402000,401500,402500,401500,128
|
|
20240510,141500,62958352000,402000,402000,402500,401500,288
|
|
20240510,141400,62842578000,402000,402500,402500,402000,917
|
|
20240510,141300,62473917000,402500,402500,402500,402000,60
|
|
20240510,141200,62449774000,402500,402500,402500,402000,360
|
|
20240510,141100,62305030000,402500,402000,402500,402000,268
|
|
20240510,141000,62197187000,402000,402500,402500,402000,950
|
|
20240510,140900,61815265500,402500,402500,402500,402000,184
|
|
20240510,140800,61741266000,402000,402500,402500,402000,84
|
|
20240510,140700,61707476000,402000,402500,402500,402000,202
|
|
20240510,140600,61626255500,402500,402000,402500,402000,95
|
|
20240510,140500,61588045000,402000,402000,402500,401500,1888
|
|
20240510,140400,60828972000,402000,401000,402000,401000,5112
|
|
20240510,140300,58777851500,400500,400500,401000,400500,508
|
|
20240510,140200,58574164500,400500,400500,401000,400500,100
|
|
20240510,140100,58534114000,400500,401000,401000,400500,59
|
|
20240510,140000,58510483500,400500,401000,401000,400500,376
|
|
20240510,135900,58359866500,400500,400500,401000,400500,171
|
|
20240510,135800,58291380500,400500,400500,401000,400500,37
|
|
20240510,135700,58276561000,400500,400500,401000,400500,74
|
|
20240510,135600,58246921000,400500,400500,401000,400500,56
|
|
20240510,135500,58224489000,400500,401000,401000,400500,52
|
|
20240510,135400,58203657500,400500,401000,401000,400500,40
|
|
20240510,135300,58187634000,400500,400500,400500,400500,323
|
|
20240510,135200,58058272500,400500,400500,401000,400500,20
|
|
20240510,135100,58050262000,400500,401000,401000,400500,40
|
|
20240510,135000,58034236000,400500,400500,401000,400500,219
|
|
20240510,134900,57946518000,400500,400500,401000,400500,132
|
|
20240510,134800,57893647000,401000,401000,401000,400500,53
|
|
20240510,134700,57872413500,400500,400000,401000,400000,109
|
|
20240510,134600,57828765000,400000,401000,401000,400000,118
|
|
20240510,134500,57781517000,400500,400500,401000,400000,295
|
|
20240510,134400,57663377500,400500,400000,400500,400000,114
|
|
20240510,134300,57617737000,400500,400500,400500,400000,326
|
|
20240510,134200,57487193000,400500,401000,401000,400500,49
|
|
20240510,134100,57467568000,400500,400500,401000,400500,855
|
|
20240510,134000,57125122500,401000,400500,401000,400500,843
|
|
20240510,133900,56787494500,400500,400500,401000,400500,84
|
|
20240510,133800,56753852000,400500,400500,401000,400500,63
|
|
20240510,133700,56728620000,400500,401000,401000,400500,70
|
|
20240510,133600,56700574000,401000,401000,401000,400500,40
|
|
20240510,133500,56684539000,400500,400500,401000,400500,304
|
|
20240510,133400,56562718500,400500,400500,401000,400500,110
|
|
20240510,133300,56518658500,400500,401000,401000,400500,44
|
|
20240510,133200,56501032000,400500,400500,401000,400500,44
|
|
20240510,133100,56483409000,400500,400000,401000,400000,710
|
|
20240510,133000,56199069500,400000,400500,400500,400000,33
|
|
20240510,132900,56185867000,400000,400500,400500,400000,98
|
|
20240510,132800,56146664500,400000,400500,400500,400000,239
|
|
20240510,132700,56051062000,400500,400500,400500,400000,260
|
|
20240510,132600,55947052000,400500,400000,400500,400000,62
|
|
20240510,132500,55922247000,400500,400000,400500,400000,967
|
|
20240510,132400,55534993000,400000,400000,400500,400000,116
|
|
20240510,132300,55488538500,400000,400000,400500,400000,102
|
|
20240510,132200,55447709500,400000,400000,400500,400000,141
|
|
20240510,132100,55391277000,400500,400500,400500,400000,149
|
|
20240510,132000,55331603000,400500,400000,400500,400000,25
|
|
20240510,131900,55321596000,400000,400000,400500,400000,131
|
|
20240510,131800,55269133500,400000,399500,400500,399500,3544
|
|
20240510,131700,53851541500,399500,400000,400000,399500,319
|
|
20240510,131600,53723967000,400000,399500,400000,399500,63
|
|
20240510,131500,53698794000,400000,399500,400000,399500,95
|
|
20240510,131400,53660834000,399500,399500,400000,399500,15
|
|
20240510,131300,53654841000,399500,399500,400000,399500,186
|
|
20240510,131200,53580524500,399500,400000,400000,399500,197
|
|
20240510,131100,53501805500,399500,400000,400000,399500,68
|
|
20240510,131000,53474613000,400000,399500,400000,399500,119
|
|
20240510,130900,53427041000,399500,399500,400000,399500,79
|
|
20240510,130800,53395476500,400000,399500,400000,399500,76
|
|
20240510,130700,53365090500,399500,400000,400000,399500,51
|
|
20240510,130600,53344695500,400000,399500,400000,399500,46
|
|
20240510,130500,53326318000,400000,399500,400000,399500,51
|
|
20240510,130400,53305927500,399500,400000,400000,399500,171
|
|
20240510,130300,53237541500,400000,399500,400000,399500,319
|
|
20240510,130200,53109977000,399500,399500,400000,399500,52
|
|
20240510,130100,53089202000,399500,399500,400000,399500,302
|
|
20240510,130000,52968552500,399500,399500,400000,399500,145
|
|
20240510,125900,52910623000,400000,400000,400000,399500,77
|
|
20240510,125800,52879834500,399500,399500,400000,399500,107
|
|
20240510,125700,52837082000,399500,399500,400000,399500,180
|
|
20240510,125600,52765150000,399500,399500,400000,399500,41
|
|
20240510,125500,52748767500,399500,400000,400000,399500,91
|
|
20240510,125400,52712371000,399500,399500,399500,399500,55
|
|
20240510,125300,52690398500,399500,399500,400000,399500,316
|
|
20240510,125200,52564155000,400000,400000,400000,399500,698
|
|
20240510,125100,52285298000,399500,399500,400000,399500,39
|
|
20240510,125000,52269716500,399500,400000,400000,399500,23
|
|
20240510,124900,52260526000,399500,399500,400000,399500,193
|
|
20240510,124800,52183422000,399500,399500,400000,399500,135
|
|
20240510,124700,52129486500,399500,399500,400000,399500,67
|
|
20240510,124600,52102713000,399500,399500,400000,399500,111
|
|
20240510,124500,52058340500,399500,399500,400000,399500,76
|
|
20240510,124400,52027968000,399500,399500,400000,399500,46
|
|
20240510,124300,52009572000,399500,400000,400000,399500,33
|
|
20240510,124200,51996381500,400000,399500,400000,399500,43
|
|
20240510,124100,51979199000,399500,399500,400000,399500,29
|
|
20240510,124000,51967612500,399500,399500,400000,399500,262
|
|
20240510,123900,51862943000,399500,399500,399500,399000,390
|
|
20240510,123800,51707141500,399500,399000,399500,399000,281
|
|
20240510,123700,51594894500,399500,399500,399500,399000,365
|
|
20240510,123600,51449082500,399500,399500,399500,399000,54
|
|
20240510,123500,51427516000,399000,399500,399500,399000,158
|
|
20240510,123400,51364453000,399500,399500,399500,399000,1734
|
|
20240510,123300,50671722500,399500,399500,400000,399500,94
|
|
20240510,123200,50634156000,399500,399500,400000,399500,149
|
|
20240510,123100,50574613500,399500,399500,400000,399500,49
|
|
20240510,123000,50555033500,399500,399500,400000,399000,529
|
|
20240510,122900,50343700000,399500,399000,399500,399000,1354
|
|
20240510,122800,49802845000,399000,399000,399500,399000,51
|
|
20240510,122700,49782480500,399000,399000,399500,399000,1160
|
|
20240510,122600,49319227000,399500,399000,399500,399000,165
|
|
20240510,122500,49253347000,399500,399000,399500,399000,436
|
|
20240510,122400,49079251500,399000,399500,399500,399000,202
|
|
20240510,122300,48998566000,399000,399500,399500,399000,144
|
|
20240510,122200,48941049500,399500,399500,399500,399000,142
|
|
20240510,122100,48884373000,399000,399000,399500,399000,91
|
|
20240510,122000,48848051000,399000,399500,399500,399000,72
|
|
20240510,121900,48819310500,399500,399000,399500,399000,138
|
|
20240510,121800,48764209000,399500,399500,399500,399000,69
|
|
20240510,121700,48736650000,399500,399500,399500,399000,66
|
|
20240510,121600,48710295500,399500,399500,399500,399000,347
|
|
20240510,121500,48571755000,399000,399000,399500,399000,303
|
|
20240510,121400,48450728500,399000,399000,399500,399000,41
|
|
20240510,121300,48434357000,399500,399500,399500,399000,287
|
|
20240510,121200,48319819500,399000,399500,399500,399000,36
|
|
20240510,121100,48305444000,399500,399500,399500,399000,47
|
|
20240510,121000,48286677000,399500,400000,400000,399000,1122
|
|
20240510,120900,47838433500,400000,399500,400000,399500,105
|
|
20240510,120800,47796460500,399500,399500,400000,399500,14
|
|
20240510,120700,47790864500,399500,399500,400000,399500,64
|
|
20240510,120600,47765286000,399500,399000,399500,399000,510
|
|
20240510,120500,47561546000,399000,399500,399500,399000,217
|
|
20240510,120400,47474861000,399000,399500,399500,399000,72
|
|
20240510,120300,47446127500,399500,399500,399500,399000,171
|
|
20240510,120200,47377886500,399000,399500,399500,399000,152
|
|
20240510,120100,47317174500,399500,399500,399500,399000,84
|
|
20240510,120000,47283625500,399500,399500,399500,399000,34
|
|
20240510,115900,47270044500,399500,399500,399500,399000,575
|
|
20240510,115800,47040366000,399500,399000,399500,399000,363
|
|
20240510,115700,46895467000,399000,399500,399500,399000,57
|
|
20240510,115600,46872702500,399500,400000,400000,399500,1942
|
|
20240510,115500,46096852500,400000,399500,400000,399500,47
|
|
20240510,115400,46078065500,400000,399500,400000,399500,130
|
|
20240510,115300,46026127000,399500,400000,400000,399500,46
|
|
20240510,115200,46007740500,399500,399500,400000,399500,36
|
|
20240510,115100,45993352000,400000,399500,400000,399500,50
|
|
20240510,115000,45973359500,399500,399500,400000,399500,138
|
|
20240510,114900,45918217500,399500,400000,400000,399500,49
|
|
20240510,114800,45898630000,400000,400000,400000,399500,200
|
|
20240510,114700,45818682500,400000,400000,400000,399500,205
|
|
20240510,114600,45736750500,400000,399500,400000,399500,55
|
|
20240510,114500,45714776500,399500,399500,400000,399500,26
|
|
20240510,114400,45704388500,399500,399500,400000,399500,12
|
|
20240510,114300,45699594000,399500,400000,400000,399500,536
|
|
20240510,114200,45485214500,399500,399500,400000,399500,97
|
|
20240510,114100,45446454500,399500,400000,400000,399500,92
|
|
20240510,114000,45409697500,399500,399500,400000,399500,130
|
|
20240510,113900,45357732500,399500,399500,400000,399500,55
|
|
20240510,113800,45335757000,400000,400000,400000,399500,70
|
|
20240510,113700,45307765000,399500,399500,400000,399500,41
|
|
20240510,113600,45291379000,399500,399500,400000,399500,75
|
|
20240510,113500,45261403500,399500,399500,400000,399500,350
|
|
20240510,113400,45121578000,399500,399500,399500,399000,334
|
|
20240510,113300,44988231500,399500,399000,399500,399000,202
|
|
20240510,113200,44907610000,399000,399500,399500,399000,195
|
|
20240510,113100,44829787000,399500,399500,400000,399500,639
|
|
20240510,113000,44574504000,399500,400000,400000,399500,125
|
|
20240510,112900,44524561500,399500,399500,400000,399500,45
|
|
20240510,112800,44506572500,399500,399500,400000,399500,36
|
|
20240510,112700,44492187000,399500,400000,400000,399500,1202
|
|
20240510,112600,44011985500,400000,399500,400000,399500,69
|
|
20240510,112500,43984401500,399500,399500,400000,399500,57
|
|
20240510,112400,43961610500,399500,399500,400000,399500,86
|
|
20240510,112300,43927232500,400000,400000,400000,399500,550
|
|
20240510,112200,43707260500,400000,399500,400000,399500,177
|
|
20240510,112100,43636463500,400000,400000,400000,399500,199
|
|
20240510,112000,43556874000,400000,399500,400000,399500,76
|
|
20240510,111900,43526480500,400000,400000,400000,399500,300
|
|
20240510,111800,43406528000,399500,400000,400000,399500,480
|
|
20240510,111700,43214542500,400000,399500,400000,399500,450
|
|
20240510,111600,43034665000,399500,400000,400000,399500,286
|
|
20240510,111500,42920399000,400000,400000,400000,399500,47
|
|
20240510,111400,42901611000,399500,400000,400000,399500,250
|
|
20240510,111300,42801723000,399500,399500,400000,399500,49
|
|
20240510,111200,42782144000,399500,399500,400000,399500,114
|
|
20240510,111100,42736580000,400000,400000,400000,399500,467
|
|
20240510,111000,42549797000,400000,400000,400000,399500,344
|
|
20240510,110900,42412203500,399500,400000,400000,399500,586
|
|
20240510,110800,42178045000,399500,400000,400000,399500,29
|
|
20240510,110700,42166457000,399500,400500,400500,399500,1940
|
|
20240510,110600,41390463000,400000,400000,400500,400000,113
|
|
20240510,110500,41345254500,400000,400000,400500,400000,216
|
|
20240510,110400,41258781500,400000,400500,400500,400000,73
|
|
20240510,110300,41229547500,400500,400500,400500,400000,105
|
|
20240510,110200,41187536000,400500,400500,400500,400000,173
|
|
20240510,110100,41118255500,400500,400000,400500,400000,157
|
|
20240510,110000,41055421500,400000,400000,400500,400000,396
|
|
20240510,105900,40896892500,400000,400500,400500,400000,131
|
|
20240510,105800,40844454000,400500,400000,400500,400000,285
|
|
20240510,105700,40730375000,400000,400500,400500,400000,657
|
|
20240510,105600,40467257500,400500,400000,400500,400000,48
|
|
20240510,105500,40448038000,400000,400000,400500,400000,183
|
|
20240510,105400,40374769000,400000,399500,400500,399500,1130
|
|
20240510,105300,39922773000,399500,400000,400000,399500,102
|
|
20240510,105200,39882019500,400000,400000,400000,399500,51
|
|
20240510,105100,39861626000,400000,400000,400000,399500,192
|
|
20240510,105000,39784852500,399500,399500,400000,399500,46
|
|
20240510,104900,39766467500,399500,399500,400000,399500,119
|
|
20240510,104800,39718898500,400000,400000,400000,399500,40
|
|
20240510,104700,39702909500,399500,400000,400500,399500,954
|
|
20240510,104600,39321345000,400000,400000,400500,400000,183
|
|
20240510,104500,39248139500,400500,400500,400500,400000,710
|
|
20240510,104400,38963896000,400500,399500,400500,399500,3623
|
|
20240510,104300,37513861500,399500,400000,400000,399500,534
|
|
20240510,104200,37300519500,400000,399500,400000,399500,55
|
|
20240510,104100,37278541500,399500,399500,400000,399500,104
|
|
20240510,104000,37236979500,400000,399500,400000,399500,107
|
|
20240510,103900,37194217000,399500,399500,400000,399500,68
|
|
20240510,103800,37167040000,400000,399000,400000,399000,1088
|
|
20240510,103700,36732315000,399000,399500,399500,399000,747
|
|
20240510,103600,36433918500,399500,399500,400000,399500,44
|
|
20240510,103500,36416334000,400000,399500,400000,399000,624
|
|
20240510,103400,36167047000,399500,399500,400000,399500,2223
|
|
20240510,103300,35278883500,399500,399500,399500,399500,505
|
|
20240510,103200,35077136000,399500,399500,400000,399500,237
|
|
20240510,103100,34982405000,400000,399500,400000,399000,594
|
|
20240510,103000,34745167500,399500,400500,400500,399000,5157
|
|
20240510,102900,32683833000,400500,400500,400500,400000,903
|
|
20240510,102800,32322276000,400500,401000,401000,400500,221
|
|
20240510,102700,32233719500,401000,401000,401000,400500,110
|
|
20240510,102600,32189637500,401000,400500,401500,400500,686
|
|
20240510,102500,31914558500,400500,400000,401000,400000,777
|
|
20240510,102400,31603403000,400000,400500,400500,400000,523
|
|
20240510,102300,31394175000,400000,400500,400500,400000,151
|
|
20240510,102200,31333723000,400000,400000,400500,400000,255
|
|
20240510,102100,31231652500,400000,400500,400500,400000,193
|
|
20240510,102000,31154401000,400500,400500,400500,400000,1465
|
|
20240510,101900,30567672500,400500,400500,400500,400000,356
|
|
20240510,101800,30425177000,400500,400000,400500,400000,333
|
|
20240510,101700,30291867000,400500,400500,401000,400500,1971
|
|
20240510,101600,29502479500,401000,401000,401500,400500,1554
|
|
20240510,101500,28879292500,401000,401000,401500,401000,265
|
|
20240510,101400,28773026500,401000,401000,401500,401000,295
|
|
20240510,101300,28654691000,401000,401000,401500,401000,217
|
|
20240510,101200,28567671500,401000,401500,401500,401000,549
|
|
20240510,101100,28347521000,401000,401000,401500,401000,602
|
|
20240510,101000,28105925500,401000,401500,401500,401000,182
|
|
20240510,100900,28032922500,401000,401500,402000,401000,1314
|
|
20240510,100800,27505375500,401000,401000,401500,401000,92
|
|
20240510,100700,27468461500,401000,401000,401500,401000,86
|
|
20240510,100600,27433949500,401500,401500,402000,401000,829
|
|
20240510,100500,27101072500,401500,402000,402500,401500,314
|
|
20240510,100400,26974781000,402000,402000,402500,402000,296
|
|
20240510,100300,26855776000,402000,401500,402500,401500,2011
|
|
20240510,100200,26047273000,401500,401500,402000,401500,527
|
|
20240510,100100,25835475500,401500,402000,402000,401500,294
|
|
20240510,100000,25717366000,401500,402500,402500,401500,690
|
|
20240510,095900,25440011000,402500,402000,402500,402000,219
|
|
20240510,095800,25351948500,402500,402000,402500,402000,103
|
|
20240510,095700,25310534500,402000,402000,402500,402000,81
|
|
20240510,095600,25277969000,402000,402000,402000,402000,197
|
|
20240510,095500,25198775000,402000,402000,402500,402000,198
|
|
20240510,095400,25119162500,402000,402000,402500,401500,1787
|
|
20240510,095300,24400793000,402000,401500,402000,401500,135
|
|
20240510,095200,24346576500,401500,401500,402000,401500,255
|
|
20240510,095100,24244142000,401500,401500,401500,401500,1144
|
|
20240510,095000,23784826000,401500,402000,402000,401500,1923
|
|
20240510,094900,23012377000,402000,403000,403000,402000,2168
|
|
20240510,094800,22139962500,403000,402500,403000,402000,957
|
|
20240510,094700,21754626000,402500,402500,402500,402000,170
|
|
20240510,094600,21686214500,402500,402500,403000,402500,518
|
|
20240510,094500,21477701500,402500,402000,403000,402000,264
|
|
20240510,094400,21371442500,402000,402500,402500,402000,260
|
|
20240510,094300,21266884000,402500,403000,403500,402500,893
|
|
20240510,094200,20907186500,403000,403500,404000,403000,525
|
|
20240510,094100,20695443000,403500,404000,404000,403500,284
|
|
20240510,094000,20580844500,403500,403000,404000,403000,2574
|
|
20240510,093900,19542210000,403500,403000,403500,403000,382
|
|
20240510,093800,19388151500,403500,403000,403500,403000,262
|
|
20240510,093700,19282521500,403000,403000,403500,403000,213
|
|
20240510,093600,19196679500,403000,403000,403500,403000,1439
|
|
20240510,093500,18616335000,402500,403500,403500,402500,1412
|
|
20240510,093400,18047297500,403000,403000,403500,403000,1035
|
|
20240510,093300,17630184500,403000,403000,403500,403000,792
|
|
20240510,093200,17310805500,403000,402500,403000,402500,3289
|
|
20240510,093100,15985964000,402000,402000,402500,402000,205
|
|
20240510,093000,15903548000,402000,402500,402500,402000,286
|
|
20240510,092900,15788572000,402500,402000,402500,402000,477
|
|
20240510,092800,15596813000,402000,402000,402000,401500,484
|
|
20240510,092700,15402258000,402000,402000,402500,401500,789
|
|
20240510,092600,15085134500,402000,401500,402500,401500,1410
|
|
20240510,092500,14518605000,401500,402500,402500,401500,1381
|
|
20240510,092400,13963748000,402000,402000,402500,402000,374
|
|
20240510,092300,13813379000,402000,402500,403000,401500,1977
|
|
20240510,092200,13018296500,402500,402500,403000,402500,239
|
|
20240510,092100,12922088500,402500,403000,403000,402500,298
|
|
20240510,092000,12802016500,403000,403000,403000,402500,790
|
|
20240510,091900,12483723000,403000,402500,403000,402500,428
|
|
20240510,091800,12311451500,402500,402000,402500,402000,607
|
|
20240510,091700,12067190500,402500,402000,402500,402000,316
|
|
20240510,091600,11940007500,402000,403000,403500,402000,1077
|
|
20240510,091500,11506371500,403000,403500,403500,403000,645
|
|
20240510,091400,11246394500,403500,403500,404000,403000,912
|
|
20240510,091300,10878402000,403500,403500,404000,403000,1481
|
|
20240510,091200,10280671000,403000,403500,403500,403000,281
|
|
20240510,091100,10167377000,403500,403500,404000,403500,1565
|
|
20240510,091000,9535849000,403500,403500,404000,403500,403
|
|
20240510,090900,9373205500,403500,403500,404000,403000,2654
|
|
20240510,090800,8302304500,403000,403500,403500,403000,1203
|
|
20240510,090700,7817020500,403500,403000,403500,403000,230
|
|
20240510,090600,7724311000,403000,403500,403500,403000,735
|
|
20240510,090500,7428026500,403500,403000,403500,403000,914
|
|
20240510,090400,7059583000,403000,401500,403500,401500,3574
|
|
20240510,090300,5620421500,401500,403000,403000,401500,2232
|
|
20240510,090200,4722961500,402500,402500,403000,402000,1607
|
|
20240510,090100,4076147000,403000,403000,403500,402500,1916
|
|
20240510,090000,3304234000,403500,402000,404000,402000,8205
|