721 lines
42 KiB
CSV
721 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,205800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,205700,111501591000,239500,239500,239500,239500,0
|
|
20240502,205600,111501591000,239500,239500,239500,239500,0
|
|
20240502,205500,111501591000,239500,239500,239500,239500,0
|
|
20240502,205400,111501591000,239500,239500,239500,239500,0
|
|
20240502,205300,111501591000,239500,239500,239500,239500,0
|
|
20240502,205200,111501591000,239500,239500,239500,239500,0
|
|
20240502,205100,111501591000,239500,239500,239500,239500,0
|
|
20240502,205000,111501591000,239500,239500,239500,239500,0
|
|
20240502,204900,111501591000,239500,239500,239500,239500,0
|
|
20240502,204800,111501591000,239500,239500,239500,239500,0
|
|
20240502,204700,111501591000,239500,239500,239500,239500,0
|
|
20240502,204600,111501591000,239500,239500,239500,239500,0
|
|
20240502,204500,111501591000,239500,239500,239500,239500,0
|
|
20240502,204400,111501591000,239500,239500,239500,239500,0
|
|
20240502,204300,111501591000,239500,239500,239500,239500,0
|
|
20240502,204200,111501591000,239500,239500,239500,239500,0
|
|
20240502,204100,111501591000,239500,239500,239500,239500,0
|
|
20240502,204000,111501591000,239500,239500,239500,239500,0
|
|
20240502,203900,111501591000,239500,239500,239500,239500,0
|
|
20240502,203800,111501591000,239500,239500,239500,239500,0
|
|
20240502,203700,111501591000,239500,239500,239500,239500,0
|
|
20240502,203600,111501591000,239500,239500,239500,239500,0
|
|
20240502,203500,111501591000,239500,239500,239500,239500,0
|
|
20240502,203400,111501591000,239500,239500,239500,239500,0
|
|
20240502,203300,111501591000,239500,239500,239500,239500,0
|
|
20240502,203200,111501591000,239500,239500,239500,239500,0
|
|
20240502,203100,111501591000,239500,239500,239500,239500,0
|
|
20240502,203000,111501591000,239500,239500,239500,239500,0
|
|
20240502,202900,111501591000,239500,239500,239500,239500,0
|
|
20240502,202800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,202700,111501591000,239500,239500,239500,239500,0
|
|
20240502,202600,111501591000,239500,239500,239500,239500,0
|
|
20240502,202500,111501591000,239500,239500,239500,239500,0
|
|
20240502,202400,111501591000,239500,239500,239500,239500,0
|
|
20240502,202300,111501591000,239500,239500,239500,239500,0
|
|
20240502,202200,111501591000,239500,239500,239500,239500,0
|
|
20240502,202100,111501591000,239500,239500,239500,239500,0
|
|
20240502,202000,111501591000,239500,239500,239500,239500,0
|
|
20240502,201900,111501591000,239500,239500,239500,239500,0
|
|
20240502,201800,111501591000,239500,239500,239500,239500,0
|
|
20240502,201700,111501591000,239500,239500,239500,239500,0
|
|
20240502,201600,111501591000,239500,239500,239500,239500,0
|
|
20240502,201500,111501591000,239500,239500,239500,239500,0
|
|
20240502,201400,111501591000,239500,239500,239500,239500,0
|
|
20240502,201300,111501591000,239500,239500,239500,239500,0
|
|
20240502,201200,111501591000,239500,239500,239500,239500,0
|
|
20240502,201100,111501591000,239500,239500,239500,239500,0
|
|
20240502,201000,111501591000,239500,239500,239500,239500,0
|
|
20240502,200900,111501591000,239500,239500,239500,239500,0
|
|
20240502,200800,111501591000,239500,239500,239500,239500,0
|
|
20240502,200700,111501591000,239500,239500,239500,239500,0
|
|
20240502,200600,111501591000,239500,239500,239500,239500,0
|
|
20240502,200500,111501591000,239500,239500,239500,239500,0
|
|
20240502,200400,111501591000,239500,239500,239500,239500,0
|
|
20240502,200300,111501591000,239500,239500,239500,239500,0
|
|
20240502,200200,111501591000,239500,239500,239500,239500,0
|
|
20240502,200100,111501591000,239500,239500,239500,239500,0
|
|
20240502,200000,111501591000,239500,239500,239500,239500,0
|
|
20240502,195900,111501591000,239500,239500,239500,239500,0
|
|
20240502,195800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,195700,111501591000,239500,239500,239500,239500,0
|
|
20240502,195600,111501591000,239500,239500,239500,239500,0
|
|
20240502,195500,111501591000,239500,239500,239500,239500,0
|
|
20240502,195400,111501591000,239500,239500,239500,239500,0
|
|
20240502,195300,111501591000,239500,239500,239500,239500,0
|
|
20240502,195200,111501591000,239500,239500,239500,239500,0
|
|
20240502,195100,111501591000,239500,239500,239500,239500,0
|
|
20240502,195000,111501591000,239500,239500,239500,239500,0
|
|
20240502,194900,111501591000,239500,239500,239500,239500,0
|
|
20240502,194800,111501591000,239500,239500,239500,239500,0
|
|
20240502,194700,111501591000,239500,239500,239500,239500,0
|
|
20240502,194600,111501591000,239500,239500,239500,239500,0
|
|
20240502,194500,111501591000,239500,239500,239500,239500,0
|
|
20240502,194400,111501591000,239500,239500,239500,239500,0
|
|
20240502,194300,111501591000,239500,239500,239500,239500,0
|
|
20240502,194200,111501591000,239500,239500,239500,239500,0
|
|
20240502,194100,111501591000,239500,239500,239500,239500,0
|
|
20240502,194000,111501591000,239500,239500,239500,239500,0
|
|
20240502,193900,111501591000,239500,239500,239500,239500,0
|
|
20240502,193800,111501591000,239500,239500,239500,239500,0
|
|
20240502,193700,111501591000,239500,239500,239500,239500,0
|
|
20240502,193600,111501591000,239500,239500,239500,239500,0
|
|
20240502,193500,111501591000,239500,239500,239500,239500,0
|
|
20240502,193400,111501591000,239500,239500,239500,239500,0
|
|
20240502,193300,111501591000,239500,239500,239500,239500,0
|
|
20240502,193200,111501591000,239500,239500,239500,239500,0
|
|
20240502,193100,111501591000,239500,239500,239500,239500,0
|
|
20240502,193000,111501591000,239500,239500,239500,239500,0
|
|
20240502,192900,111501591000,239500,239500,239500,239500,0
|
|
20240502,192800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,192700,111501591000,239500,239500,239500,239500,0
|
|
20240502,192600,111501591000,239500,239500,239500,239500,0
|
|
20240502,192500,111501591000,239500,239500,239500,239500,0
|
|
20240502,192400,111501591000,239500,239500,239500,239500,0
|
|
20240502,192300,111501591000,239500,239500,239500,239500,0
|
|
20240502,192200,111501591000,239500,239500,239500,239500,0
|
|
20240502,192100,111501591000,239500,239500,239500,239500,0
|
|
20240502,192000,111501591000,239500,239500,239500,239500,0
|
|
20240502,191900,111501591000,239500,239500,239500,239500,0
|
|
20240502,191800,111501591000,239500,239500,239500,239500,0
|
|
20240502,191700,111501591000,239500,239500,239500,239500,0
|
|
20240502,191600,111501591000,239500,239500,239500,239500,0
|
|
20240502,191500,111501591000,239500,239500,239500,239500,0
|
|
20240502,191400,111501591000,239500,239500,239500,239500,0
|
|
20240502,191300,111501591000,239500,239500,239500,239500,0
|
|
20240502,191200,111501591000,239500,239500,239500,239500,0
|
|
20240502,191100,111501591000,239500,239500,239500,239500,0
|
|
20240502,191000,111501591000,239500,239500,239500,239500,0
|
|
20240502,190900,111501591000,239500,239500,239500,239500,0
|
|
20240502,190800,111501591000,239500,239500,239500,239500,0
|
|
20240502,190700,111501591000,239500,239500,239500,239500,0
|
|
20240502,190600,111501591000,239500,239500,239500,239500,0
|
|
20240502,190500,111501591000,239500,239500,239500,239500,0
|
|
20240502,190400,111501591000,239500,239500,239500,239500,0
|
|
20240502,190300,111501591000,239500,239500,239500,239500,0
|
|
20240502,190200,111501591000,239500,239500,239500,239500,0
|
|
20240502,190100,111501591000,239500,239500,239500,239500,0
|
|
20240502,190000,111501591000,239500,239500,239500,239500,0
|
|
20240502,185900,111501591000,239500,239500,239500,239500,0
|
|
20240502,185800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,185700,111501591000,239500,239500,239500,239500,0
|
|
20240502,185600,111501591000,239500,239500,239500,239500,0
|
|
20240502,185500,111501591000,239500,239500,239500,239500,0
|
|
20240502,185400,111501591000,239500,239500,239500,239500,0
|
|
20240502,185300,111501591000,239500,239500,239500,239500,0
|
|
20240502,185200,111501591000,239500,239500,239500,239500,0
|
|
20240502,185100,111501591000,239500,239500,239500,239500,0
|
|
20240502,185000,111501591000,239500,239500,239500,239500,0
|
|
20240502,184900,111501591000,239500,239500,239500,239500,0
|
|
20240502,184800,111501591000,239500,239500,239500,239500,0
|
|
20240502,184700,111501591000,239500,239500,239500,239500,0
|
|
20240502,184600,111501591000,239500,239500,239500,239500,0
|
|
20240502,184500,111501591000,239500,239500,239500,239500,0
|
|
20240502,184400,111501591000,239500,239500,239500,239500,0
|
|
20240502,184300,111501591000,239500,239500,239500,239500,0
|
|
20240502,184200,111501591000,239500,239500,239500,239500,0
|
|
20240502,184100,111501591000,239500,239500,239500,239500,0
|
|
20240502,184000,111501591000,239500,239500,239500,239500,0
|
|
20240502,183900,111501591000,239500,239500,239500,239500,0
|
|
20240502,183800,111501591000,239500,239500,239500,239500,0
|
|
20240502,183700,111501591000,239500,239500,239500,239500,0
|
|
20240502,183600,111501591000,239500,239500,239500,239500,0
|
|
20240502,183500,111501591000,239500,239500,239500,239500,0
|
|
20240502,183400,111501591000,239500,239500,239500,239500,0
|
|
20240502,183300,111501591000,239500,239500,239500,239500,0
|
|
20240502,183200,111501591000,239500,239500,239500,239500,0
|
|
20240502,183100,111501591000,239500,239500,239500,239500,0
|
|
20240502,183000,111501591000,239500,239500,239500,239500,0
|
|
20240502,182900,111501591000,239500,239500,239500,239500,0
|
|
20240502,182800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,182700,111501591000,239500,239500,239500,239500,0
|
|
20240502,182600,111501591000,239500,239500,239500,239500,0
|
|
20240502,182500,111501591000,239500,239500,239500,239500,0
|
|
20240502,182400,111501591000,239500,239500,239500,239500,0
|
|
20240502,182300,111501591000,239500,239500,239500,239500,0
|
|
20240502,182200,111501591000,239500,239500,239500,239500,0
|
|
20240502,182100,111501591000,239500,239500,239500,239500,0
|
|
20240502,182000,111501591000,239500,239500,239500,239500,0
|
|
20240502,181900,111501591000,239500,239500,239500,239500,0
|
|
20240502,181800,111501591000,239500,239500,239500,239500,0
|
|
20240502,181700,111501591000,239500,239500,239500,239500,0
|
|
20240502,181600,111501591000,239500,239500,239500,239500,0
|
|
20240502,181500,111501591000,239500,239500,239500,239500,0
|
|
20240502,181400,111501591000,239500,239500,239500,239500,0
|
|
20240502,181300,111501591000,239500,239500,239500,239500,0
|
|
20240502,181200,111501591000,239500,239500,239500,239500,0
|
|
20240502,181100,111501591000,239500,239500,239500,239500,0
|
|
20240502,181000,111501591000,239500,239500,239500,239500,0
|
|
20240502,180900,111501591000,239500,239500,239500,239500,0
|
|
20240502,180800,111501591000,239500,239500,239500,239500,0
|
|
20240502,180700,111501591000,239500,239500,239500,239500,0
|
|
20240502,180600,111501591000,239500,239500,239500,239500,0
|
|
20240502,180500,111501591000,239500,239500,239500,239500,0
|
|
20240502,180400,111501591000,239500,239500,239500,239500,0
|
|
20240502,180300,111501591000,239500,239500,239500,239500,0
|
|
20240502,180200,111501591000,239500,239500,239500,239500,0
|
|
20240502,180100,111501591000,239500,239500,239500,239500,0
|
|
20240502,180000,111501591000,239500,239500,239500,239500,0
|
|
20240502,175900,111501591000,239500,239500,239500,239500,0
|
|
20240502,175800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,175700,111501591000,239500,239500,239500,239500,0
|
|
20240502,175600,111501591000,239500,239500,239500,239500,0
|
|
20240502,175500,111501591000,239500,239500,239500,239500,0
|
|
20240502,175400,111501591000,239500,239500,239500,239500,0
|
|
20240502,175300,111501591000,239500,239500,239500,239500,0
|
|
20240502,175200,111501591000,239500,239500,239500,239500,0
|
|
20240502,175100,111501591000,239500,239500,239500,239500,0
|
|
20240502,175000,111501591000,239500,239500,239500,239500,0
|
|
20240502,174900,111501591000,239500,239500,239500,239500,0
|
|
20240502,174800,111501591000,239500,239500,239500,239500,0
|
|
20240502,174700,111501591000,239500,239500,239500,239500,0
|
|
20240502,174600,111501591000,239500,239500,239500,239500,0
|
|
20240502,174500,111501591000,239500,239500,239500,239500,0
|
|
20240502,174400,111501591000,239500,239500,239500,239500,0
|
|
20240502,174300,111501591000,239500,239500,239500,239500,0
|
|
20240502,174200,111501591000,239500,239500,239500,239500,0
|
|
20240502,174100,111501591000,239500,239500,239500,239500,0
|
|
20240502,174000,111501591000,239500,239500,239500,239500,0
|
|
20240502,173900,111501591000,239500,239500,239500,239500,0
|
|
20240502,173800,111501591000,239500,239500,239500,239500,0
|
|
20240502,173700,111501591000,239500,239500,239500,239500,0
|
|
20240502,173600,111501591000,239500,239500,239500,239500,0
|
|
20240502,173500,111501591000,239500,239500,239500,239500,0
|
|
20240502,173400,111501591000,239500,239500,239500,239500,0
|
|
20240502,173300,111501591000,239500,239500,239500,239500,0
|
|
20240502,173200,111501591000,239500,239500,239500,239500,0
|
|
20240502,173100,111501591000,239500,239500,239500,239500,0
|
|
20240502,173000,111501591000,239500,239500,239500,239500,0
|
|
20240502,172900,111501591000,239500,239500,239500,239500,0
|
|
20240502,172800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,172700,111501591000,239500,239500,239500,239500,0
|
|
20240502,172600,111501591000,239500,239500,239500,239500,0
|
|
20240502,172500,111501591000,239500,239500,239500,239500,0
|
|
20240502,172400,111501591000,239500,239500,239500,239500,0
|
|
20240502,172300,111501591000,239500,239500,239500,239500,0
|
|
20240502,172200,111501591000,239500,239500,239500,239500,0
|
|
20240502,172100,111501591000,239500,239500,239500,239500,0
|
|
20240502,172000,111501591000,239500,239500,239500,239500,0
|
|
20240502,171900,111501591000,239500,239500,239500,239500,0
|
|
20240502,171800,111501591000,239500,239500,239500,239500,0
|
|
20240502,171700,111501591000,239500,239500,239500,239500,0
|
|
20240502,171600,111501591000,239500,239500,239500,239500,0
|
|
20240502,171500,111501591000,239500,239500,239500,239500,0
|
|
20240502,171400,111501591000,239500,239500,239500,239500,0
|
|
20240502,171300,111501591000,239500,239500,239500,239500,0
|
|
20240502,171200,111501591000,239500,239500,239500,239500,0
|
|
20240502,171100,111501591000,239500,239500,239500,239500,0
|
|
20240502,171000,111501591000,239500,239500,239500,239500,0
|
|
20240502,170900,111501591000,239500,239500,239500,239500,0
|
|
20240502,170800,111501591000,239500,239500,239500,239500,0
|
|
20240502,170700,111501591000,239500,239500,239500,239500,0
|
|
20240502,170600,111501591000,239500,239500,239500,239500,0
|
|
20240502,170500,111501591000,239500,239500,239500,239500,0
|
|
20240502,170400,111501591000,239500,239500,239500,239500,0
|
|
20240502,170300,111501591000,239500,239500,239500,239500,0
|
|
20240502,170200,111501591000,239500,239500,239500,239500,0
|
|
20240502,170100,111501591000,239500,239500,239500,239500,0
|
|
20240502,170000,111501591000,239500,239500,239500,239500,0
|
|
20240502,165900,111501591000,239500,239500,239500,239500,0
|
|
20240502,165800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,165700,111501591000,239500,239500,239500,239500,0
|
|
20240502,165600,111501591000,239500,239500,239500,239500,0
|
|
20240502,165500,111501591000,239500,239500,239500,239500,0
|
|
20240502,165400,111501591000,239500,239500,239500,239500,0
|
|
20240502,165300,111501591000,239500,239500,239500,239500,0
|
|
20240502,165200,111501591000,239500,239500,239500,239500,0
|
|
20240502,165100,111501591000,239500,239500,239500,239500,0
|
|
20240502,165000,111501591000,239500,239500,239500,239500,0
|
|
20240502,164900,111501591000,239500,239500,239500,239500,0
|
|
20240502,164800,111501591000,239500,239500,239500,239500,0
|
|
20240502,164700,111501591000,239500,239500,239500,239500,0
|
|
20240502,164600,111501591000,239500,239500,239500,239500,0
|
|
20240502,164500,111501591000,239500,239500,239500,239500,0
|
|
20240502,164400,111501591000,239500,239500,239500,239500,0
|
|
20240502,164300,111501591000,239500,239500,239500,239500,0
|
|
20240502,164200,111501591000,239500,239500,239500,239500,0
|
|
20240502,164100,111501591000,239500,239500,239500,239500,0
|
|
20240502,164000,111501591000,239500,239500,239500,239500,0
|
|
20240502,163900,111501591000,239500,239500,239500,239500,0
|
|
20240502,163800,111501591000,239500,239500,239500,239500,0
|
|
20240502,163700,111501591000,239500,239500,239500,239500,0
|
|
20240502,163600,111501591000,239500,239500,239500,239500,0
|
|
20240502,163500,111501591000,239500,239500,239500,239500,0
|
|
20240502,163400,111501591000,239500,239500,239500,239500,0
|
|
20240502,163300,111501591000,239500,239500,239500,239500,0
|
|
20240502,163200,111501591000,239500,239500,239500,239500,0
|
|
20240502,163100,111501591000,239500,239500,239500,239500,0
|
|
20240502,163000,111501591000,239500,239500,239500,239500,0
|
|
20240502,162900,111501591000,239500,239500,239500,239500,0
|
|
20240502,162800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,162700,111501591000,239500,239500,239500,239500,0
|
|
20240502,162600,111501591000,239500,239500,239500,239500,0
|
|
20240502,162500,111501591000,239500,239500,239500,239500,0
|
|
20240502,162400,111501591000,239500,239500,239500,239500,0
|
|
20240502,162300,111501591000,239500,239500,239500,239500,0
|
|
20240502,162200,111501591000,239500,239500,239500,239500,0
|
|
20240502,162100,111501591000,239500,239500,239500,239500,0
|
|
20240502,162000,111501591000,239500,239500,239500,239500,0
|
|
20240502,161900,111501591000,239500,239500,239500,239500,0
|
|
20240502,161800,111501591000,239500,239500,239500,239500,0
|
|
20240502,161700,111501591000,239500,239500,239500,239500,0
|
|
20240502,161600,111501591000,239500,239500,239500,239500,0
|
|
20240502,161500,111501591000,239500,239500,239500,239500,0
|
|
20240502,161400,111501591000,239500,239500,239500,239500,0
|
|
20240502,161300,111501591000,239500,239500,239500,239500,0
|
|
20240502,161200,111501591000,239500,239500,239500,239500,0
|
|
20240502,161100,111501591000,239500,239500,239500,239500,0
|
|
20240502,161000,111501591000,239500,239500,239500,239500,0
|
|
20240502,160900,111501591000,239500,239500,239500,239500,0
|
|
20240502,160800,111501591000,239500,239500,239500,239500,0
|
|
20240502,160700,111501591000,239500,239500,239500,239500,0
|
|
20240502,160600,111501591000,239500,239500,239500,239500,0
|
|
20240502,160500,111501591000,239500,239500,239500,239500,0
|
|
20240502,160400,111501591000,239500,239500,239500,239500,0
|
|
20240502,160300,111501591000,239500,239500,239500,239500,0
|
|
20240502,160200,111501591000,239500,239500,239500,239500,0
|
|
20240502,160100,111501591000,239500,239500,239500,239500,0
|
|
20240502,160000,111501591000,239500,239500,239500,239500,0
|
|
20240502,155900,111501591000,239500,239500,239500,239500,0
|
|
20240502,155800,111501591000,239500,239500,239500,239500,15587
|
|
20240502,155700,111501591000,239500,239500,239500,239500,0
|
|
20240502,155600,111501591000,239500,239500,239500,239500,0
|
|
20240502,155500,111501591000,239500,239500,239500,239500,0
|
|
20240502,155400,111501591000,239500,239500,239500,239500,0
|
|
20240502,155300,111501591000,239500,239500,239500,239500,0
|
|
20240502,155200,111501591000,239500,239500,239500,239500,0
|
|
20240502,155100,111501591000,239500,239500,239500,239500,0
|
|
20240502,155000,111501591000,239500,239500,239500,239500,0
|
|
20240502,154900,111501591000,239500,239500,239500,239500,0
|
|
20240502,154800,111501591000,239500,239500,239500,239500,0
|
|
20240502,154700,111501591000,239500,239500,239500,239500,0
|
|
20240502,154600,111501591000,239500,239500,239500,239500,0
|
|
20240502,154500,111501591000,239500,239500,239500,239500,0
|
|
20240502,154400,111501591000,239500,239500,239500,239500,0
|
|
20240502,154300,111501591000,239500,239500,239500,239500,0
|
|
20240502,154200,111501591000,239500,239500,239500,239500,0
|
|
20240502,154100,111501591000,239500,239500,239500,239500,0
|
|
20240502,154000,111501591000,239500,239500,239500,239500,0
|
|
20240502,153900,111501591000,239500,239500,239500,239500,0
|
|
20240502,153800,111501591000,239500,239500,239500,239500,0
|
|
20240502,153700,111501591000,239500,239500,239500,239500,0
|
|
20240502,153600,111501591000,239500,239500,239500,239500,0
|
|
20240502,153500,111501591000,239500,239500,239500,239500,0
|
|
20240502,153400,111501591000,239500,239500,239500,239500,0
|
|
20240502,153300,111501591000,239500,239500,239500,239500,0
|
|
20240502,153200,111501591000,239500,239500,239500,239500,0
|
|
20240502,153100,111501591000,239500,239500,239500,239500,0
|
|
20240502,153000,111501591000,239500,239500,239500,239500,15587
|
|
20240502,152900,107768504500,239500,239500,239500,239500,0
|
|
20240502,152800,107768504500,239500,239500,239500,239500,0
|
|
20240502,152700,107768504500,239500,239500,239500,239500,0
|
|
20240502,152600,107768504500,239500,239500,239500,239500,0
|
|
20240502,152500,107768504500,239500,239500,239500,239500,0
|
|
20240502,152400,107768504500,239500,239500,239500,239500,0
|
|
20240502,152300,107768504500,239500,239500,239500,239500,0
|
|
20240502,152200,107768504500,239500,239500,239500,239500,0
|
|
20240502,152100,107768504500,239500,239500,239500,239500,0
|
|
20240502,152000,107768504500,239500,239500,239500,239500,0
|
|
20240502,151900,107768504500,239500,238000,239500,237500,4479
|
|
20240502,151800,106699551500,238000,237500,238000,237500,2029
|
|
20240502,151700,106217050000,237500,237500,238000,237500,2065
|
|
20240502,151600,105726256000,237500,237500,238000,237500,1180
|
|
20240502,151500,105445836000,238000,237500,238000,237000,511
|
|
20240502,151400,105324342000,237500,237500,237500,237000,1880
|
|
20240502,151300,104877918000,237500,237000,237500,237000,369
|
|
20240502,151200,104790386500,237000,237000,237500,237000,890
|
|
20240502,151100,104579237500,237000,236500,237500,236500,1481
|
|
20240502,151000,104228215000,236500,236500,237000,236500,1079
|
|
20240502,150900,103972886500,236500,236500,237000,236000,2824
|
|
20240502,150800,103305136000,237000,237000,237000,236000,1371
|
|
20240502,150700,102980866500,237000,236500,237000,236000,3106
|
|
20240502,150600,102246249500,236500,237000,237500,236500,5462
|
|
20240502,150500,100952597500,237000,237000,237500,237000,1030
|
|
20240502,150400,100708402500,237500,237000,237500,237000,961
|
|
20240502,150300,100480446000,237000,237000,237500,237000,507
|
|
20240502,150200,100360272000,237000,237000,238000,237000,883
|
|
20240502,150100,100150928000,237000,238000,238000,237000,1468
|
|
20240502,150000,99802287500,238000,238000,238500,237500,5317
|
|
20240502,145900,98537388500,238000,238500,238500,238000,547
|
|
20240502,145800,98407152000,238000,238500,238500,238000,666
|
|
20240502,145700,98248615000,238500,238000,238500,238000,597
|
|
20240502,145600,98106387500,238000,238000,238500,238000,646
|
|
20240502,145500,97952494000,238500,238000,238500,238000,486
|
|
20240502,145400,97836749000,238500,238000,238500,238000,417
|
|
20240502,145300,97737472000,238500,238000,238500,238000,472
|
|
20240502,145200,97625041000,238000,238000,238500,238000,328
|
|
20240502,145100,97546901000,238000,238500,238500,238000,789
|
|
20240502,145000,97358986500,238000,238000,238500,238000,274
|
|
20240502,144900,97293710000,238000,238000,238500,238000,169
|
|
20240502,144800,97253462500,238000,238000,238500,238000,263
|
|
20240502,144700,97190804500,238500,238500,238500,238000,581
|
|
20240502,144600,97052458000,238500,238500,238500,238000,251
|
|
20240502,144500,96992650500,238500,238000,238500,238000,441
|
|
20240502,144400,96887586000,238500,238500,238500,238000,738
|
|
20240502,144300,96711624000,238000,238500,238500,238000,206
|
|
20240502,144200,96662560500,238000,238000,238500,237500,1258
|
|
20240502,144100,96363162000,237500,238000,238000,237500,716
|
|
20240502,144000,96192872500,237500,237500,238000,237500,207
|
|
20240502,143900,96143652500,238000,237500,238000,237500,180
|
|
20240502,143800,96100888000,237500,237500,238000,237500,368
|
|
20240502,143700,96013448000,238000,237500,238000,237500,658
|
|
20240502,143600,95857068000,237500,238000,238000,237500,251
|
|
20240502,143500,95797441000,238000,238000,238000,237500,227
|
|
20240502,143400,95743493500,238000,237500,238000,237500,763
|
|
20240502,143300,95562252000,237500,237500,238000,237500,835
|
|
20240502,143200,95363906500,237500,237500,238000,237500,219
|
|
20240502,143100,95311871000,237500,238000,238500,237500,724
|
|
20240502,143000,95139692500,238000,238000,239000,237500,2724
|
|
20240502,142900,94490493000,238000,238000,238500,238000,1014
|
|
20240502,142800,94249146000,238000,238000,238500,238000,536
|
|
20240502,142700,94121572500,238000,238500,238500,238000,480
|
|
20240502,142600,94007301000,238000,238000,238500,238000,823
|
|
20240502,142500,93811372500,238000,238500,238500,238000,193
|
|
20240502,142400,93765381500,238500,238000,238500,238000,263
|
|
20240502,142300,93702694500,238000,238000,238500,238000,183
|
|
20240502,142200,93659109000,238000,238500,238500,238000,331
|
|
20240502,142100,93580324000,238500,238000,238500,238000,178
|
|
20240502,142000,93537937000,238000,238000,238500,238000,365
|
|
20240502,141900,93451039500,238500,238000,238500,238000,222
|
|
20240502,141800,93398186500,238500,238500,238500,238000,1361
|
|
20240502,141700,93074234500,238000,238000,238500,238000,501
|
|
20240502,141600,92954828500,238000,238500,238500,238000,340
|
|
20240502,141500,92873799000,238500,238500,239000,238000,360
|
|
20240502,141400,92787973000,238500,238500,239000,238500,609
|
|
20240502,141300,92642700000,238500,238500,239000,238500,108
|
|
20240502,141200,92616934500,238500,238500,239000,238000,905
|
|
20240502,141100,92401095000,238500,238500,238500,238000,262
|
|
20240502,141000,92338662500,238500,238500,238500,238000,647
|
|
20240502,140900,92184644500,238000,238500,239000,238000,867
|
|
20240502,140800,91977883500,239000,238000,239000,238000,1145
|
|
20240502,140700,91705075000,238000,237500,238000,237000,2386
|
|
20240502,140600,91138504000,237000,237500,237500,237000,359
|
|
20240502,140500,91053304500,237000,237500,237500,237000,865
|
|
20240502,140400,90848238500,237500,237000,237500,237000,241
|
|
20240502,140300,90791077000,237500,237500,237500,237000,794
|
|
20240502,140200,90602731500,237500,237500,237500,237000,2725
|
|
20240502,140100,89955902000,237500,239000,239000,237500,5008
|
|
20240502,140000,88763291500,239500,239000,239500,239000,437
|
|
20240502,135900,88658826500,239000,239000,239500,239000,360
|
|
20240502,135800,88572770500,239000,239500,239500,239000,311
|
|
20240502,135700,88498436500,239500,239000,239500,239000,410
|
|
20240502,135600,88400325000,239000,239500,239500,239000,622
|
|
20240502,135500,88251599500,239500,239000,239500,239000,176
|
|
20240502,135400,88209528500,239000,239500,239500,239000,723
|
|
20240502,135300,88036681500,239000,240000,240000,239000,554
|
|
20240502,135200,87904033500,240000,239500,240000,239500,453
|
|
20240502,135100,87795507500,239500,240500,240500,239500,993
|
|
20240502,135000,87557196000,240500,240500,241000,240000,2099
|
|
20240502,134900,87052495500,240500,240500,241000,240500,278
|
|
20240502,134800,86985619500,240500,241000,241500,240500,1124
|
|
20240502,134700,86714864500,241500,241000,241500,241000,372
|
|
20240502,134600,86625194000,241000,242000,242000,241000,2508
|
|
20240502,134500,86019705000,242000,241500,242000,241500,386
|
|
20240502,134400,85926344500,242000,242000,242000,241500,408
|
|
20240502,134300,85827668000,241500,242000,242000,241500,151
|
|
20240502,134200,85791181000,241500,241500,242000,241500,253
|
|
20240502,134100,85729965500,242000,241500,242000,241500,531
|
|
20240502,134000,85601506500,242000,241500,242000,241500,208
|
|
20240502,133900,85551198000,241500,242000,242000,241500,857
|
|
20240502,133800,85343851000,242000,242000,242000,241500,203
|
|
20240502,133700,85294786000,242000,241500,242000,241500,329
|
|
20240502,133600,85215221500,241500,241000,242000,241000,1152
|
|
20240502,133500,84936883000,241000,240500,241500,240500,2251
|
|
20240502,133400,84394105500,241000,240500,241000,240500,121
|
|
20240502,133300,84364984000,240500,240500,241000,240500,500
|
|
20240502,133200,84244532500,240500,240500,241000,240500,121
|
|
20240502,133100,84215405500,240500,240500,241000,240500,92
|
|
20240502,133000,84193269500,241000,240500,241000,240500,197
|
|
20240502,132900,84145823000,240500,241000,241000,240500,169
|
|
20240502,132800,84105125500,241000,240500,241000,240500,75
|
|
20240502,132700,84087066000,240500,240500,241000,240500,154
|
|
20240502,132600,84049983000,240500,240500,241000,240500,58
|
|
20240502,132500,84036033000,240500,240500,241000,240500,105
|
|
20240502,132400,84010776500,240500,241000,241000,240500,346
|
|
20240502,132300,83927558000,240500,240500,241000,240500,183
|
|
20240502,132200,83883528000,241000,240500,241000,240500,124
|
|
20240502,132100,83853692500,241000,240500,241000,240500,85
|
|
20240502,132000,83833240000,240500,240000,241000,240000,236
|
|
20240502,131900,83776480500,240500,240000,241000,240000,318
|
|
20240502,131800,83700014000,240000,240000,240500,240000,823
|
|
20240502,131700,83502131500,240000,240000,240500,240000,1032
|
|
20240502,131600,83254423000,240000,241000,241000,240000,427
|
|
20240502,131500,83151795500,241000,240500,241000,240500,241
|
|
20240502,131400,83093831000,240500,241000,241000,240500,661
|
|
20240502,131300,82934700000,241500,241000,241500,241000,358
|
|
20240502,131200,82848416000,241000,241500,241500,241000,267
|
|
20240502,131100,82784040000,241000,241500,241500,241000,64
|
|
20240502,131000,82768600000,241000,241000,241500,241000,592
|
|
20240502,130900,82625689000,241000,240500,241000,240500,1438
|
|
20240502,130800,82279148500,240500,240000,240500,240000,766
|
|
20240502,130700,82094953000,240500,240500,240500,240000,207
|
|
20240502,130600,82045232000,240000,240000,240500,239500,1486
|
|
20240502,130500,81688707500,239500,239500,240000,239500,137
|
|
20240502,130400,81655885500,240000,240000,240000,239500,173
|
|
20240502,130300,81614408000,240000,239500,240000,239000,84
|
|
20240502,130200,81594287000,239500,240000,240000,239000,416
|
|
20240502,130100,81494577000,239500,239000,239500,239000,535
|
|
20240502,130000,81366479500,239500,239000,239500,238500,140
|
|
20240502,125900,81332978500,239000,239000,239000,238500,1504
|
|
20240502,125800,80973577500,238500,238000,239000,238000,1589
|
|
20240502,125700,80594601000,238000,238500,238500,238000,32
|
|
20240502,125600,80586979500,238000,238000,238500,238000,323
|
|
20240502,125500,80509997000,238500,238000,238500,238000,378
|
|
20240502,125400,80420023500,238000,238000,238500,238000,293
|
|
20240502,125300,80350283500,238500,238000,238500,238000,293
|
|
20240502,125200,80280528000,238000,238500,238500,238000,1523
|
|
20240502,125100,79917473500,238500,238500,239000,238500,402
|
|
20240502,125000,79821573000,238500,238500,239000,238500,287
|
|
20240502,124900,79753101500,239000,239000,239000,238500,231
|
|
20240502,124800,79697950500,238500,239000,239000,238500,105
|
|
20240502,124700,79672875500,238500,238500,239000,238500,213
|
|
20240502,124600,79622031000,238500,238500,239000,238500,105
|
|
20240502,124500,79596969000,238500,238500,239000,238500,257
|
|
20240502,124400,79535671000,239000,239000,239000,238500,780
|
|
20240502,124300,79349600500,239000,238500,239000,238500,114
|
|
20240502,124200,79322403500,238500,239000,239000,238500,115
|
|
20240502,124100,79294957500,239000,239000,239000,238500,183
|
|
20240502,124000,79251245500,239000,239000,239500,238500,1521
|
|
20240502,123900,78887723500,239000,239000,239500,239000,799
|
|
20240502,123800,78696401500,239500,239000,239500,239000,217
|
|
20240502,123700,78644461000,239000,239500,239500,239000,213
|
|
20240502,123600,78593534500,239000,239500,239500,239000,233
|
|
20240502,123500,78537752500,239000,239000,239500,239000,141
|
|
20240502,123400,78504040000,239000,239000,239500,239000,199
|
|
20240502,123300,78456406000,239500,239500,240000,239500,718
|
|
20240502,123200,78284433000,239500,239500,240000,239500,252
|
|
20240502,123100,78224060000,240000,240000,240000,239500,127
|
|
20240502,123000,78193588000,240000,239500,240000,239500,253
|
|
20240502,122900,78132932500,239500,240000,240000,239500,388
|
|
20240502,122800,78039867500,239500,239500,240000,239500,295
|
|
20240502,122700,77969082000,240000,239500,240000,239000,750
|
|
20240502,122600,77789462500,239500,238500,239500,238500,633
|
|
20240502,122500,77638165500,238500,239000,239000,238500,335
|
|
20240502,122400,77558186500,238500,238500,239000,238500,449
|
|
20240502,122300,77450892500,239000,239000,239000,238500,128
|
|
20240502,122200,77420327000,239000,239000,239000,238500,138
|
|
20240502,122100,77387371000,238500,238500,239000,238500,82
|
|
20240502,122000,77367801000,238500,238500,239000,238500,184
|
|
20240502,121900,77323852000,239000,238500,239500,238500,712
|
|
20240502,121800,77153660000,238500,238500,239000,238000,1444
|
|
20240502,121700,76809185000,238000,238000,238500,238000,197
|
|
20240502,121600,76762229000,238500,238000,238500,238000,173
|
|
20240502,121500,76721024000,238000,238000,238500,238000,110
|
|
20240502,121400,76694831000,238500,238000,238500,238000,182
|
|
20240502,121300,76651455500,238500,238500,238500,238000,132
|
|
20240502,121200,76620036500,238000,238500,238500,238000,184
|
|
20240502,121100,76576219500,238000,238500,238500,238000,83
|
|
20240502,121000,76556461500,238500,238000,238500,238000,196
|
|
20240502,120900,76509791500,238000,238000,238500,238000,160
|
|
20240502,120800,76471704500,238000,238000,238500,238000,1003
|
|
20240502,120700,76232969500,238500,238000,238500,238000,117
|
|
20240502,120600,76205095000,238500,238000,238500,238000,78
|
|
20240502,120500,76186515000,238000,238000,238500,238000,216
|
|
20240502,120400,76135081000,238000,238000,238500,238000,105
|
|
20240502,120300,76110077000,238000,238000,238500,238000,66
|
|
20240502,120200,76094358000,238000,238000,238500,238000,168
|
|
20240502,120100,76054353000,238500,238000,238500,238000,98
|
|
20240502,120000,76031026000,238000,238500,238500,237500,1039
|
|
20240502,115900,75783490000,238000,237500,238500,237500,575
|
|
20240502,115800,75646596000,237500,238000,238000,237500,985
|
|
20240502,115700,75412224500,238000,237500,238000,237500,72
|
|
20240502,115600,75395110500,238000,237500,238000,237500,108
|
|
20240502,115500,75369447500,237500,237500,238000,237500,156
|
|
20240502,115400,75332365000,237500,238000,238500,237500,214
|
|
20240502,115300,75281481000,237500,237500,238000,237500,409
|
|
20240502,115200,75184241000,237500,238000,238500,237500,1495
|
|
20240502,115100,74828466000,238000,238000,238500,238000,154
|
|
20240502,115000,74791796500,238500,238000,238500,238000,179
|
|
20240502,114900,74749144000,238500,238000,238500,238000,281
|
|
20240502,114800,74682258500,238000,238000,238500,238000,883
|
|
20240502,114700,74471848500,238000,238500,238500,238000,480
|
|
20240502,114600,74357390500,238500,239000,239000,238000,1260
|
|
20240502,114500,74056832500,238500,239000,239500,238500,1029
|
|
20240502,114400,73810930000,238500,239000,239000,238500,651
|
|
20240502,114300,73655518500,239000,238000,239000,238000,828
|
|
20240502,114200,73457759500,238500,238000,239000,238000,1515
|
|
20240502,114100,73096157500,238500,238000,239000,238000,2040
|
|
20240502,114000,72609854500,238500,237500,238500,237000,1100
|
|
20240502,113900,72348230500,237500,236000,237500,236000,4352
|
|
20240502,113800,71317473000,236500,236000,237000,235500,19838
|
|
20240502,113700,66634494000,236000,236500,236500,236000,1833
|
|
20240502,113600,66201648000,236500,236500,237000,236000,3482
|
|
20240502,113500,65378387000,236500,237500,237500,236500,6634
|
|
20240502,113400,63806779000,237500,238000,238500,237000,6913
|
|
20240502,113300,62164431500,238000,238000,238500,238000,244
|
|
20240502,113200,62106335000,238000,238500,238500,238000,520
|
|
20240502,113100,61982523000,238500,238000,238500,238000,253
|
|
20240502,113000,61922235000,238000,238000,238500,238000,1587
|
|
20240502,112900,61543955500,238500,238000,238500,238000,136
|
|
20240502,112800,61511558500,238500,238000,238500,238000,568
|
|
20240502,112700,61376225000,238500,238500,239000,238000,667
|
|
20240502,112600,61217174000,238500,238500,239000,238500,688
|
|
20240502,112500,61053017500,238500,239000,239500,238500,2884
|
|
20240502,112400,60363995000,239000,239000,239500,239000,195
|
|
20240502,112300,60317379000,239000,239500,240500,239000,979
|
|
20240502,112200,60082832500,240000,240000,240500,239500,395
|
|
20240502,112100,59988045000,240000,240000,240500,239500,389
|
|
20240502,112000,59894664500,240000,240000,240500,239500,842
|
|
20240502,111900,59692632500,240500,240000,240500,240000,81
|
|
20240502,111800,59673185500,240000,240000,240000,239500,519
|
|
20240502,111700,59548679000,240000,239500,240500,239500,950
|
|
20240502,111600,59321003000,239500,239500,240000,239500,4871
|
|
20240502,111500,58152249500,239500,239500,240000,239500,312
|
|
20240502,111400,58077445500,239500,240000,240000,239500,238
|
|
20240502,111300,58020393500,239500,240000,240000,239500,327
|
|
20240502,111200,57941948000,240000,240000,240000,239500,366
|
|
20240502,111100,57854207500,240000,239500,240000,239500,155
|
|
20240502,111000,57817042000,240000,239500,240000,239500,217
|
|
20240502,110900,57765012000,240000,239500,240000,239500,184
|
|
20240502,110800,57720920000,240000,239500,240000,239500,1246
|
|
20240502,110700,57421935000,240000,240000,240000,239500,227
|
|
20240502,110600,57367493000,239500,240000,240000,239500,132
|
|
20240502,110500,57335848000,240000,239500,240000,239500,176
|
|
20240502,110400,57293665000,239500,239500,240000,239500,127
|
|
20240502,110300,57263237500,239500,239500,240000,239500,208
|
|
20240502,110200,57213384000,240000,239500,240000,239500,155
|
|
20240502,110100,57176213000,239500,239500,240000,239500,138
|
|
20240502,110000,57143147000,239500,240000,240000,239500,96
|
|
20240502,105900,57120147000,240000,239500,240000,239000,537
|
|
20240502,105800,56991489500,239500,239000,239500,239000,2283
|
|
20240502,105700,56444859500,239500,239500,239500,239000,169
|
|
20240502,105600,56404457500,239000,239000,239500,239000,221
|
|
20240502,105500,56351633000,239500,239500,239500,238500,781
|
|
20240502,105400,56164944500,239500,239500,239500,238500,1261
|
|
20240502,105300,55863601000,239000,239000,239500,239000,208
|
|
20240502,105200,55813842000,239000,239000,239500,239000,380
|
|
20240502,105100,55722955000,239000,239500,240000,238500,2264
|
|
20240502,105000,55181743500,239500,240500,240500,239500,4151
|
|
20240502,104900,54186123000,240500,240500,241000,240000,973
|
|
20240502,104800,53952116000,241000,240500,241000,240500,82
|
|
20240502,104700,53932374500,240500,240500,241000,240500,149
|
|
20240502,104600,53896537000,240500,241000,241000,240500,130
|
|
20240502,104500,53865234000,241000,240500,241000,240500,131
|
|
20240502,104400,53833721000,240500,240500,241000,240500,291
|
|
20240502,104300,53763734500,240500,240500,241000,240500,444
|
|
20240502,104200,53656932500,240500,240500,241000,240500,148
|
|
20240502,104100,53621332000,241000,240500,241000,240500,235
|
|
20240502,104000,53564748500,240500,240500,241000,240500,355
|
|
20240502,103900,53479359000,240500,240500,241000,240500,321
|
|
20240502,103800,53402129000,240500,240500,241000,240500,553
|
|
20240502,103700,53269125000,240500,241000,241500,240500,1070
|
|
20240502,103600,53011272000,241000,241000,241500,241000,365
|
|
20240502,103500,52923298500,241000,241000,241500,241000,317
|
|
20240502,103400,52846887500,241500,241500,242000,241000,945
|
|
20240502,103300,52618720000,241500,242000,242000,241500,718
|
|
20240502,103200,52445033000,242500,242000,242500,242000,243
|
|
20240502,103100,52386196000,242000,242000,242500,242000,90
|
|
20240502,103000,52364406000,242000,242500,242500,242000,147
|
|
20240502,102900,52328811500,242000,242000,242500,242000,422
|
|
20240502,102800,52226654000,242000,242500,242500,242000,480
|
|
20240502,102700,52110417000,242500,242000,242500,242000,487
|
|
20240502,102600,51992541500,242000,242500,242500,242000,325
|
|
20240502,102500,51913878500,242000,242500,242500,242000,116
|
|
20240502,102400,51885789500,242000,242000,242500,242000,251
|
|
20240502,102300,51825042500,242000,242500,242500,242000,791
|
|
20240502,102200,51633483500,242000,242500,243000,242000,1050
|
|
20240502,102100,51378886500,243000,242500,243000,242500,411
|
|
20240502,102000,51279071000,242500,242500,243000,242500,204
|
|
20240502,101900,51229551500,242500,242500,243000,242500,587
|
|
20240502,101800,51087189500,242500,242500,243000,242500,119
|
|
20240502,101700,51058321500,243000,243000,243500,242500,742
|
|
20240502,101600,50878047500,243000,243000,243500,243000,291
|
|
20240502,101500,50807260500,243000,243500,243500,243000,111
|
|
20240502,101400,50780259500,243500,243500,244000,243000,705
|
|
20240502,101300,50608580000,243500,242500,243500,242000,4609
|
|
20240502,101200,49489424000,242000,242000,242500,241500,989
|
|
20240502,101100,49250040000,242000,242000,242500,241500,317
|
|
20240502,101000,49173319000,242000,241500,242500,241500,316
|
|
20240502,100900,49096856500,242000,242000,242000,241000,1628
|
|
20240502,100800,48703079500,242000,241500,242000,241000,733
|
|
20240502,100700,48525991500,241500,242000,242500,241500,634
|
|
20240502,100600,48372549000,242000,243000,243000,241500,420
|
|
20240502,100500,48270873000,243000,242000,243000,241000,1610
|
|
20240502,100400,47880904500,241500,241000,242500,241000,1938
|
|
20240502,100300,47412699000,241500,241500,242500,241000,549
|
|
20240502,100200,47280102500,241500,241500,242500,240000,2876
|
|
20240502,100100,46586387500,242000,240500,242000,240000,2568
|
|
20240502,100000,45968044500,240500,240000,240500,240000,824
|
|
20240502,095900,45770235000,240500,241500,241500,240000,3327
|
|
20240502,095800,44970360000,241000,241500,242000,241000,784
|
|
20240502,095700,44781218000,241500,242500,242500,241500,2105
|
|
20240502,095600,44271990500,242000,243500,243500,242000,2249
|
|
20240502,095500,43726399500,243000,243000,243500,243000,724
|
|
20240502,095400,43550448500,243000,243000,243500,243000,893
|
|
20240502,095300,43333417000,243500,243000,243500,243000,680
|
|
20240502,095200,43168157000,243000,243500,244000,243000,1938
|
|
20240502,095100,42696724500,244000,244000,244500,243500,1360
|
|
20240502,095000,42365010000,244000,244000,244500,243000,4479
|
|
20240502,094900,41271927000,244000,242500,244000,242500,1913
|
|
20240502,094800,40806405500,242500,243500,243500,242500,906
|
|
20240502,094700,40586293500,243500,242500,243500,242500,1782
|
|
20240502,094600,40153772000,242500,242000,243000,242000,2126
|
|
20240502,094500,39637507000,242000,241500,243000,241500,1084
|
|
20240502,094400,39374911000,242000,241500,242500,241000,805
|
|
20240502,094300,39180139500,242000,241000,242000,241000,602
|
|
20240502,094200,39034783000,241000,242000,242500,241000,2063
|
|
20240502,094100,38536012000,242000,242500,242500,242000,1686
|
|
20240502,094000,38127514500,242500,241500,242500,241500,2934
|
|
20240502,093900,37416382000,242000,240500,242500,240500,4423
|
|
20240502,093800,36348726500,240500,240500,241000,240500,410
|
|
20240502,093700,36250094000,240500,240500,241000,240000,642
|
|
20240502,093600,36095669500,240500,241000,241500,240000,2872
|
|
20240502,093500,35404417500,241500,241000,241500,241000,919
|
|
20240502,093400,35182620500,241500,241000,241500,241000,665
|
|
20240502,093300,35022149500,241500,241000,241500,240500,698
|
|
20240502,093200,34853929000,241000,240500,241500,240500,962
|
|
20240502,093100,34622268000,241000,241500,242000,240500,2558
|
|
20240502,093000,34004990000,241500,240000,241500,240000,1569
|
|
20240502,092900,33627160500,240500,239500,240500,239500,1803
|
|
20240502,092800,33193949500,240000,239000,240500,239000,3959
|
|
20240502,092700,32244894000,239000,238000,239500,238000,1255
|
|
20240502,092600,31945080000,239000,239500,239500,238000,2530
|
|
20240502,092500,31341643000,239500,239000,239500,238500,1314
|
|
20240502,092400,31027942000,239000,240500,240500,239000,3784
|
|
20240502,092300,30121078500,240000,240500,240500,240000,2717
|
|
20240502,092200,29467811000,240500,239500,240500,239000,5494
|
|
20240502,092100,28149937000,239000,239000,239500,238500,1542
|
|
20240502,092000,27781414500,238500,238500,239500,238000,2078
|
|
20240502,091900,27285341500,238000,237000,238500,237000,3257
|
|
20240502,091800,26511544000,237000,237500,237500,237000,2059
|
|
20240502,091700,26023183500,237500,237500,238000,237000,1059
|
|
20240502,091600,25771799000,237000,237000,238000,236500,2701
|
|
20240502,091500,25131329000,237000,237000,237000,236500,3934
|
|
20240502,091400,24199755500,236500,237000,237500,236500,2560
|
|
20240502,091300,23593054500,237000,237500,238000,237000,3609
|
|
20240502,091200,22736529500,238000,236500,238000,236500,3399
|
|
20240502,091100,21928576500,236500,240000,240500,236000,13179
|
|
20240502,091000,18793852500,240000,239000,240000,238500,1652
|
|
20240502,090900,18398578500,239000,238500,239500,238000,2769
|
|
20240502,090800,17737785500,238500,238000,239500,238000,3032
|
|
20240502,090700,17014263500,238000,237000,238500,237000,5218
|
|
20240502,090600,15774379000,237000,240000,240500,236000,20906
|
|
20240502,090500,10780073500,240500,242000,242000,240000,11788
|
|
20240502,090400,7946811000,241000,242000,242500,241000,6224
|
|
20240502,090300,6443020000,242500,243500,244000,241500,4548
|
|
20240502,090200,5340021000,243500,243500,244500,243000,3365
|
|
20240502,090100,4519844500,243500,242500,244000,241500,5215
|
|
20240502,090000,3256382500,242000,243000,243500,242000,13332
|