721 lines
42 KiB
CSV
721 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,205800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,205700,99935727500,230000,230000,230000,230000,0
|
|
20240503,205600,99935727500,230000,230000,230000,230000,0
|
|
20240503,205500,99935727500,230000,230000,230000,230000,0
|
|
20240503,205400,99935727500,230000,230000,230000,230000,0
|
|
20240503,205300,99935727500,230000,230000,230000,230000,0
|
|
20240503,205200,99935727500,230000,230000,230000,230000,0
|
|
20240503,205100,99935727500,230000,230000,230000,230000,0
|
|
20240503,205000,99935727500,230000,230000,230000,230000,0
|
|
20240503,204900,99935727500,230000,230000,230000,230000,0
|
|
20240503,204800,99935727500,230000,230000,230000,230000,0
|
|
20240503,204700,99935727500,230000,230000,230000,230000,0
|
|
20240503,204600,99935727500,230000,230000,230000,230000,0
|
|
20240503,204500,99935727500,230000,230000,230000,230000,0
|
|
20240503,204400,99935727500,230000,230000,230000,230000,0
|
|
20240503,204300,99935727500,230000,230000,230000,230000,0
|
|
20240503,204200,99935727500,230000,230000,230000,230000,0
|
|
20240503,204100,99935727500,230000,230000,230000,230000,0
|
|
20240503,204000,99935727500,230000,230000,230000,230000,0
|
|
20240503,203900,99935727500,230000,230000,230000,230000,0
|
|
20240503,203800,99935727500,230000,230000,230000,230000,0
|
|
20240503,203700,99935727500,230000,230000,230000,230000,0
|
|
20240503,203600,99935727500,230000,230000,230000,230000,0
|
|
20240503,203500,99935727500,230000,230000,230000,230000,0
|
|
20240503,203400,99935727500,230000,230000,230000,230000,0
|
|
20240503,203300,99935727500,230000,230000,230000,230000,0
|
|
20240503,203200,99935727500,230000,230000,230000,230000,0
|
|
20240503,203100,99935727500,230000,230000,230000,230000,0
|
|
20240503,203000,99935727500,230000,230000,230000,230000,0
|
|
20240503,202900,99935727500,230000,230000,230000,230000,0
|
|
20240503,202800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,202700,99935727500,230000,230000,230000,230000,0
|
|
20240503,202600,99935727500,230000,230000,230000,230000,0
|
|
20240503,202500,99935727500,230000,230000,230000,230000,0
|
|
20240503,202400,99935727500,230000,230000,230000,230000,0
|
|
20240503,202300,99935727500,230000,230000,230000,230000,0
|
|
20240503,202200,99935727500,230000,230000,230000,230000,0
|
|
20240503,202100,99935727500,230000,230000,230000,230000,0
|
|
20240503,202000,99935727500,230000,230000,230000,230000,0
|
|
20240503,201900,99935727500,230000,230000,230000,230000,0
|
|
20240503,201800,99935727500,230000,230000,230000,230000,0
|
|
20240503,201700,99935727500,230000,230000,230000,230000,0
|
|
20240503,201600,99935727500,230000,230000,230000,230000,0
|
|
20240503,201500,99935727500,230000,230000,230000,230000,0
|
|
20240503,201400,99935727500,230000,230000,230000,230000,0
|
|
20240503,201300,99935727500,230000,230000,230000,230000,0
|
|
20240503,201200,99935727500,230000,230000,230000,230000,0
|
|
20240503,201100,99935727500,230000,230000,230000,230000,0
|
|
20240503,201000,99935727500,230000,230000,230000,230000,0
|
|
20240503,200900,99935727500,230000,230000,230000,230000,0
|
|
20240503,200800,99935727500,230000,230000,230000,230000,0
|
|
20240503,200700,99935727500,230000,230000,230000,230000,0
|
|
20240503,200600,99935727500,230000,230000,230000,230000,0
|
|
20240503,200500,99935727500,230000,230000,230000,230000,0
|
|
20240503,200400,99935727500,230000,230000,230000,230000,0
|
|
20240503,200300,99935727500,230000,230000,230000,230000,0
|
|
20240503,200200,99935727500,230000,230000,230000,230000,0
|
|
20240503,200100,99935727500,230000,230000,230000,230000,0
|
|
20240503,200000,99935727500,230000,230000,230000,230000,0
|
|
20240503,195900,99935727500,230000,230000,230000,230000,0
|
|
20240503,195800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,195700,99935727500,230000,230000,230000,230000,0
|
|
20240503,195600,99935727500,230000,230000,230000,230000,0
|
|
20240503,195500,99935727500,230000,230000,230000,230000,0
|
|
20240503,195400,99935727500,230000,230000,230000,230000,0
|
|
20240503,195300,99935727500,230000,230000,230000,230000,0
|
|
20240503,195200,99935727500,230000,230000,230000,230000,0
|
|
20240503,195100,99935727500,230000,230000,230000,230000,0
|
|
20240503,195000,99935727500,230000,230000,230000,230000,0
|
|
20240503,194900,99935727500,230000,230000,230000,230000,0
|
|
20240503,194800,99935727500,230000,230000,230000,230000,0
|
|
20240503,194700,99935727500,230000,230000,230000,230000,0
|
|
20240503,194600,99935727500,230000,230000,230000,230000,0
|
|
20240503,194500,99935727500,230000,230000,230000,230000,0
|
|
20240503,194400,99935727500,230000,230000,230000,230000,0
|
|
20240503,194300,99935727500,230000,230000,230000,230000,0
|
|
20240503,194200,99935727500,230000,230000,230000,230000,0
|
|
20240503,194100,99935727500,230000,230000,230000,230000,0
|
|
20240503,194000,99935727500,230000,230000,230000,230000,0
|
|
20240503,193900,99935727500,230000,230000,230000,230000,0
|
|
20240503,193800,99935727500,230000,230000,230000,230000,0
|
|
20240503,193700,99935727500,230000,230000,230000,230000,0
|
|
20240503,193600,99935727500,230000,230000,230000,230000,0
|
|
20240503,193500,99935727500,230000,230000,230000,230000,0
|
|
20240503,193400,99935727500,230000,230000,230000,230000,0
|
|
20240503,193300,99935727500,230000,230000,230000,230000,0
|
|
20240503,193200,99935727500,230000,230000,230000,230000,0
|
|
20240503,193100,99935727500,230000,230000,230000,230000,0
|
|
20240503,193000,99935727500,230000,230000,230000,230000,0
|
|
20240503,192900,99935727500,230000,230000,230000,230000,0
|
|
20240503,192800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,192700,99935727500,230000,230000,230000,230000,0
|
|
20240503,192600,99935727500,230000,230000,230000,230000,0
|
|
20240503,192500,99935727500,230000,230000,230000,230000,0
|
|
20240503,192400,99935727500,230000,230000,230000,230000,0
|
|
20240503,192300,99935727500,230000,230000,230000,230000,0
|
|
20240503,192200,99935727500,230000,230000,230000,230000,0
|
|
20240503,192100,99935727500,230000,230000,230000,230000,0
|
|
20240503,192000,99935727500,230000,230000,230000,230000,0
|
|
20240503,191900,99935727500,230000,230000,230000,230000,0
|
|
20240503,191800,99935727500,230000,230000,230000,230000,0
|
|
20240503,191700,99935727500,230000,230000,230000,230000,0
|
|
20240503,191600,99935727500,230000,230000,230000,230000,0
|
|
20240503,191500,99935727500,230000,230000,230000,230000,0
|
|
20240503,191400,99935727500,230000,230000,230000,230000,0
|
|
20240503,191300,99935727500,230000,230000,230000,230000,0
|
|
20240503,191200,99935727500,230000,230000,230000,230000,0
|
|
20240503,191100,99935727500,230000,230000,230000,230000,0
|
|
20240503,191000,99935727500,230000,230000,230000,230000,0
|
|
20240503,190900,99935727500,230000,230000,230000,230000,0
|
|
20240503,190800,99935727500,230000,230000,230000,230000,0
|
|
20240503,190700,99935727500,230000,230000,230000,230000,0
|
|
20240503,190600,99935727500,230000,230000,230000,230000,0
|
|
20240503,190500,99935727500,230000,230000,230000,230000,0
|
|
20240503,190400,99935727500,230000,230000,230000,230000,0
|
|
20240503,190300,99935727500,230000,230000,230000,230000,0
|
|
20240503,190200,99935727500,230000,230000,230000,230000,0
|
|
20240503,190100,99935727500,230000,230000,230000,230000,0
|
|
20240503,190000,99935727500,230000,230000,230000,230000,0
|
|
20240503,185900,99935727500,230000,230000,230000,230000,0
|
|
20240503,185800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,185700,99935727500,230000,230000,230000,230000,0
|
|
20240503,185600,99935727500,230000,230000,230000,230000,0
|
|
20240503,185500,99935727500,230000,230000,230000,230000,0
|
|
20240503,185400,99935727500,230000,230000,230000,230000,0
|
|
20240503,185300,99935727500,230000,230000,230000,230000,0
|
|
20240503,185200,99935727500,230000,230000,230000,230000,0
|
|
20240503,185100,99935727500,230000,230000,230000,230000,0
|
|
20240503,185000,99935727500,230000,230000,230000,230000,0
|
|
20240503,184900,99935727500,230000,230000,230000,230000,0
|
|
20240503,184800,99935727500,230000,230000,230000,230000,0
|
|
20240503,184700,99935727500,230000,230000,230000,230000,0
|
|
20240503,184600,99935727500,230000,230000,230000,230000,0
|
|
20240503,184500,99935727500,230000,230000,230000,230000,0
|
|
20240503,184400,99935727500,230000,230000,230000,230000,0
|
|
20240503,184300,99935727500,230000,230000,230000,230000,0
|
|
20240503,184200,99935727500,230000,230000,230000,230000,0
|
|
20240503,184100,99935727500,230000,230000,230000,230000,0
|
|
20240503,184000,99935727500,230000,230000,230000,230000,0
|
|
20240503,183900,99935727500,230000,230000,230000,230000,0
|
|
20240503,183800,99935727500,230000,230000,230000,230000,0
|
|
20240503,183700,99935727500,230000,230000,230000,230000,0
|
|
20240503,183600,99935727500,230000,230000,230000,230000,0
|
|
20240503,183500,99935727500,230000,230000,230000,230000,0
|
|
20240503,183400,99935727500,230000,230000,230000,230000,0
|
|
20240503,183300,99935727500,230000,230000,230000,230000,0
|
|
20240503,183200,99935727500,230000,230000,230000,230000,0
|
|
20240503,183100,99935727500,230000,230000,230000,230000,0
|
|
20240503,183000,99935727500,230000,230000,230000,230000,0
|
|
20240503,182900,99935727500,230000,230000,230000,230000,0
|
|
20240503,182800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,182700,99935727500,230000,230000,230000,230000,0
|
|
20240503,182600,99935727500,230000,230000,230000,230000,0
|
|
20240503,182500,99935727500,230000,230000,230000,230000,0
|
|
20240503,182400,99935727500,230000,230000,230000,230000,0
|
|
20240503,182300,99935727500,230000,230000,230000,230000,0
|
|
20240503,182200,99935727500,230000,230000,230000,230000,0
|
|
20240503,182100,99935727500,230000,230000,230000,230000,0
|
|
20240503,182000,99935727500,230000,230000,230000,230000,0
|
|
20240503,181900,99935727500,230000,230000,230000,230000,0
|
|
20240503,181800,99935727500,230000,230000,230000,230000,0
|
|
20240503,181700,99935727500,230000,230000,230000,230000,0
|
|
20240503,181600,99935727500,230000,230000,230000,230000,0
|
|
20240503,181500,99935727500,230000,230000,230000,230000,0
|
|
20240503,181400,99935727500,230000,230000,230000,230000,0
|
|
20240503,181300,99935727500,230000,230000,230000,230000,0
|
|
20240503,181200,99935727500,230000,230000,230000,230000,0
|
|
20240503,181100,99935727500,230000,230000,230000,230000,0
|
|
20240503,181000,99935727500,230000,230000,230000,230000,0
|
|
20240503,180900,99935727500,230000,230000,230000,230000,0
|
|
20240503,180800,99935727500,230000,230000,230000,230000,0
|
|
20240503,180700,99935727500,230000,230000,230000,230000,0
|
|
20240503,180600,99935727500,230000,230000,230000,230000,0
|
|
20240503,180500,99935727500,230000,230000,230000,230000,0
|
|
20240503,180400,99935727500,230000,230000,230000,230000,0
|
|
20240503,180300,99935727500,230000,230000,230000,230000,0
|
|
20240503,180200,99935727500,230000,230000,230000,230000,0
|
|
20240503,180100,99935727500,230000,230000,230000,230000,0
|
|
20240503,180000,99935727500,230000,230000,230000,230000,0
|
|
20240503,175900,99935727500,230000,230000,230000,230000,0
|
|
20240503,175800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,175700,99935727500,230000,230000,230000,230000,0
|
|
20240503,175600,99935727500,230000,230000,230000,230000,0
|
|
20240503,175500,99935727500,230000,230000,230000,230000,0
|
|
20240503,175400,99935727500,230000,230000,230000,230000,0
|
|
20240503,175300,99935727500,230000,230000,230000,230000,0
|
|
20240503,175200,99935727500,230000,230000,230000,230000,0
|
|
20240503,175100,99935727500,230000,230000,230000,230000,0
|
|
20240503,175000,99935727500,230000,230000,230000,230000,0
|
|
20240503,174900,99935727500,230000,230000,230000,230000,0
|
|
20240503,174800,99935727500,230000,230000,230000,230000,0
|
|
20240503,174700,99935727500,230000,230000,230000,230000,0
|
|
20240503,174600,99935727500,230000,230000,230000,230000,0
|
|
20240503,174500,99935727500,230000,230000,230000,230000,0
|
|
20240503,174400,99935727500,230000,230000,230000,230000,0
|
|
20240503,174300,99935727500,230000,230000,230000,230000,0
|
|
20240503,174200,99935727500,230000,230000,230000,230000,0
|
|
20240503,174100,99935727500,230000,230000,230000,230000,0
|
|
20240503,174000,99935727500,230000,230000,230000,230000,0
|
|
20240503,173900,99935727500,230000,230000,230000,230000,0
|
|
20240503,173800,99935727500,230000,230000,230000,230000,0
|
|
20240503,173700,99935727500,230000,230000,230000,230000,0
|
|
20240503,173600,99935727500,230000,230000,230000,230000,0
|
|
20240503,173500,99935727500,230000,230000,230000,230000,0
|
|
20240503,173400,99935727500,230000,230000,230000,230000,0
|
|
20240503,173300,99935727500,230000,230000,230000,230000,0
|
|
20240503,173200,99935727500,230000,230000,230000,230000,0
|
|
20240503,173100,99935727500,230000,230000,230000,230000,0
|
|
20240503,173000,99935727500,230000,230000,230000,230000,0
|
|
20240503,172900,99935727500,230000,230000,230000,230000,0
|
|
20240503,172800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,172700,99935727500,230000,230000,230000,230000,0
|
|
20240503,172600,99935727500,230000,230000,230000,230000,0
|
|
20240503,172500,99935727500,230000,230000,230000,230000,0
|
|
20240503,172400,99935727500,230000,230000,230000,230000,0
|
|
20240503,172300,99935727500,230000,230000,230000,230000,0
|
|
20240503,172200,99935727500,230000,230000,230000,230000,0
|
|
20240503,172100,99935727500,230000,230000,230000,230000,0
|
|
20240503,172000,99935727500,230000,230000,230000,230000,0
|
|
20240503,171900,99935727500,230000,230000,230000,230000,0
|
|
20240503,171800,99935727500,230000,230000,230000,230000,0
|
|
20240503,171700,99935727500,230000,230000,230000,230000,0
|
|
20240503,171600,99935727500,230000,230000,230000,230000,0
|
|
20240503,171500,99935727500,230000,230000,230000,230000,0
|
|
20240503,171400,99935727500,230000,230000,230000,230000,0
|
|
20240503,171300,99935727500,230000,230000,230000,230000,0
|
|
20240503,171200,99935727500,230000,230000,230000,230000,0
|
|
20240503,171100,99935727500,230000,230000,230000,230000,0
|
|
20240503,171000,99935727500,230000,230000,230000,230000,0
|
|
20240503,170900,99935727500,230000,230000,230000,230000,0
|
|
20240503,170800,99935727500,230000,230000,230000,230000,0
|
|
20240503,170700,99935727500,230000,230000,230000,230000,0
|
|
20240503,170600,99935727500,230000,230000,230000,230000,0
|
|
20240503,170500,99935727500,230000,230000,230000,230000,0
|
|
20240503,170400,99935727500,230000,230000,230000,230000,0
|
|
20240503,170300,99935727500,230000,230000,230000,230000,0
|
|
20240503,170200,99935727500,230000,230000,230000,230000,0
|
|
20240503,170100,99935727500,230000,230000,230000,230000,0
|
|
20240503,170000,99935727500,230000,230000,230000,230000,0
|
|
20240503,165900,99935727500,230000,230000,230000,230000,0
|
|
20240503,165800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,165700,99935727500,230000,230000,230000,230000,0
|
|
20240503,165600,99935727500,230000,230000,230000,230000,0
|
|
20240503,165500,99935727500,230000,230000,230000,230000,0
|
|
20240503,165400,99935727500,230000,230000,230000,230000,0
|
|
20240503,165300,99935727500,230000,230000,230000,230000,0
|
|
20240503,165200,99935727500,230000,230000,230000,230000,0
|
|
20240503,165100,99935727500,230000,230000,230000,230000,0
|
|
20240503,165000,99935727500,230000,230000,230000,230000,0
|
|
20240503,164900,99935727500,230000,230000,230000,230000,0
|
|
20240503,164800,99935727500,230000,230000,230000,230000,0
|
|
20240503,164700,99935727500,230000,230000,230000,230000,0
|
|
20240503,164600,99935727500,230000,230000,230000,230000,0
|
|
20240503,164500,99935727500,230000,230000,230000,230000,0
|
|
20240503,164400,99935727500,230000,230000,230000,230000,0
|
|
20240503,164300,99935727500,230000,230000,230000,230000,0
|
|
20240503,164200,99935727500,230000,230000,230000,230000,0
|
|
20240503,164100,99935727500,230000,230000,230000,230000,0
|
|
20240503,164000,99935727500,230000,230000,230000,230000,0
|
|
20240503,163900,99935727500,230000,230000,230000,230000,0
|
|
20240503,163800,99935727500,230000,230000,230000,230000,0
|
|
20240503,163700,99935727500,230000,230000,230000,230000,0
|
|
20240503,163600,99935727500,230000,230000,230000,230000,0
|
|
20240503,163500,99935727500,230000,230000,230000,230000,0
|
|
20240503,163400,99935727500,230000,230000,230000,230000,0
|
|
20240503,163300,99935727500,230000,230000,230000,230000,0
|
|
20240503,163200,99935727500,230000,230000,230000,230000,0
|
|
20240503,163100,99935727500,230000,230000,230000,230000,0
|
|
20240503,163000,99935727500,230000,230000,230000,230000,0
|
|
20240503,162900,99935727500,230000,230000,230000,230000,0
|
|
20240503,162800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,162700,99935727500,230000,230000,230000,230000,0
|
|
20240503,162600,99935727500,230000,230000,230000,230000,0
|
|
20240503,162500,99935727500,230000,230000,230000,230000,0
|
|
20240503,162400,99935727500,230000,230000,230000,230000,0
|
|
20240503,162300,99935727500,230000,230000,230000,230000,0
|
|
20240503,162200,99935727500,230000,230000,230000,230000,0
|
|
20240503,162100,99935727500,230000,230000,230000,230000,0
|
|
20240503,162000,99935727500,230000,230000,230000,230000,0
|
|
20240503,161900,99935727500,230000,230000,230000,230000,0
|
|
20240503,161800,99935727500,230000,230000,230000,230000,0
|
|
20240503,161700,99935727500,230000,230000,230000,230000,0
|
|
20240503,161600,99935727500,230000,230000,230000,230000,0
|
|
20240503,161500,99935727500,230000,230000,230000,230000,0
|
|
20240503,161400,99935727500,230000,230000,230000,230000,0
|
|
20240503,161300,99935727500,230000,230000,230000,230000,0
|
|
20240503,161200,99935727500,230000,230000,230000,230000,0
|
|
20240503,161100,99935727500,230000,230000,230000,230000,0
|
|
20240503,161000,99935727500,230000,230000,230000,230000,0
|
|
20240503,160900,99935727500,230000,230000,230000,230000,0
|
|
20240503,160800,99935727500,230000,230000,230000,230000,0
|
|
20240503,160700,99935727500,230000,230000,230000,230000,0
|
|
20240503,160600,99935727500,230000,230000,230000,230000,0
|
|
20240503,160500,99935727500,230000,230000,230000,230000,0
|
|
20240503,160400,99935727500,230000,230000,230000,230000,0
|
|
20240503,160300,99935727500,230000,230000,230000,230000,0
|
|
20240503,160200,99935727500,230000,230000,230000,230000,0
|
|
20240503,160100,99935727500,230000,230000,230000,230000,0
|
|
20240503,160000,99935727500,230000,230000,230000,230000,0
|
|
20240503,155900,99935727500,230000,230000,230000,230000,0
|
|
20240503,155800,99935727500,230000,230000,230000,230000,14276
|
|
20240503,155700,99935727500,230000,230000,230000,230000,0
|
|
20240503,155600,99935727500,230000,230000,230000,230000,0
|
|
20240503,155500,99935727500,230000,230000,230000,230000,0
|
|
20240503,155400,99935727500,230000,230000,230000,230000,0
|
|
20240503,155300,99935727500,230000,230000,230000,230000,0
|
|
20240503,155200,99935727500,230000,230000,230000,230000,0
|
|
20240503,155100,99935727500,230000,230000,230000,230000,0
|
|
20240503,155000,99935727500,230000,230000,230000,230000,0
|
|
20240503,154900,99935727500,230000,230000,230000,230000,0
|
|
20240503,154800,99935727500,230000,230000,230000,230000,0
|
|
20240503,154700,99935727500,230000,230000,230000,230000,0
|
|
20240503,154600,99935727500,230000,230000,230000,230000,0
|
|
20240503,154500,99935727500,230000,230000,230000,230000,0
|
|
20240503,154400,99935727500,230000,230000,230000,230000,0
|
|
20240503,154300,99935727500,230000,230000,230000,230000,0
|
|
20240503,154200,99935727500,230000,230000,230000,230000,0
|
|
20240503,154100,99935727500,230000,230000,230000,230000,0
|
|
20240503,154000,99935727500,230000,230000,230000,230000,0
|
|
20240503,153900,99935727500,230000,230000,230000,230000,0
|
|
20240503,153800,99935727500,230000,230000,230000,230000,0
|
|
20240503,153700,99935727500,230000,230000,230000,230000,0
|
|
20240503,153600,99935727500,230000,230000,230000,230000,0
|
|
20240503,153500,99935727500,230000,230000,230000,230000,0
|
|
20240503,153400,99935727500,230000,230000,230000,230000,0
|
|
20240503,153300,99935727500,230000,230000,230000,230000,0
|
|
20240503,153200,99935727500,230000,230000,230000,230000,0
|
|
20240503,153100,99935727500,230000,230000,230000,230000,0
|
|
20240503,153000,99935727500,230000,230000,230000,230000,14276
|
|
20240503,152900,96652247500,231000,231000,231000,231000,0
|
|
20240503,152800,96652247500,231000,231000,231000,231000,0
|
|
20240503,152700,96652247500,231000,231000,231000,231000,0
|
|
20240503,152600,96652247500,231000,231000,231000,231000,0
|
|
20240503,152500,96652247500,231000,231000,231000,231000,0
|
|
20240503,152400,96652247500,231000,231000,231000,231000,0
|
|
20240503,152300,96652247500,231000,231000,231000,231000,0
|
|
20240503,152200,96652247500,231000,231000,231000,231000,0
|
|
20240503,152100,96652247500,231000,231000,231000,231000,0
|
|
20240503,152000,96652247500,231000,231000,231000,231000,0
|
|
20240503,151900,96652247500,231000,230500,231000,230500,1828
|
|
20240503,151800,96230396500,230500,231000,231000,230500,944
|
|
20240503,151700,96012657500,231000,230000,231000,230000,4775
|
|
20240503,151600,94911967500,230000,230000,230500,230000,1519
|
|
20240503,151500,94562019000,230000,230000,230500,230000,932
|
|
20240503,151400,94347347000,230500,230000,230500,229500,2242
|
|
20240503,151300,93831429500,230000,229000,230000,229000,2400
|
|
20240503,151200,93280327500,229500,229000,229500,229000,1817
|
|
20240503,151100,92863512500,229500,229000,229500,229000,2061
|
|
20240503,151000,92390977500,229500,229500,230000,229000,1922
|
|
20240503,150900,91949918500,230000,229500,230000,229000,2200
|
|
20240503,150800,91445138500,229000,229500,230000,229000,2355
|
|
20240503,150700,90904637500,229500,229000,230000,229000,3277
|
|
20240503,150600,90152734500,229500,230500,230500,229000,10497
|
|
20240503,150500,87741521500,230500,230000,230500,230000,2423
|
|
20240503,150400,87183766500,230000,230000,230500,230000,2588
|
|
20240503,150300,86588182000,230000,230500,230500,230000,2724
|
|
20240503,150200,85961285000,230500,230500,230500,230000,2273
|
|
20240503,150100,85438232000,230000,230500,230500,230000,2733
|
|
20240503,150000,84809458500,230000,230500,230500,230000,1555
|
|
20240503,145900,84451601000,230000,230500,230500,230000,1642
|
|
20240503,145800,84073521000,230000,230500,231000,230000,1189
|
|
20240503,145700,83799454000,231000,230500,231000,230000,1850
|
|
20240503,145600,83372921000,230500,230500,231000,230500,1518
|
|
20240503,145500,83022800000,231000,230500,231000,230500,1890
|
|
20240503,145400,82586937500,230500,231000,231000,230500,2128
|
|
20240503,145300,82096272000,230500,230500,231000,230500,460
|
|
20240503,145200,81990226500,230500,230500,231000,230500,889
|
|
20240503,145100,81785282000,230500,230500,231000,230500,4414
|
|
20240503,145000,80766232000,230500,230500,231000,230500,1239
|
|
20240503,144900,80480569000,231000,230500,231000,230500,1054
|
|
20240503,144800,80237603500,230500,230500,231000,230500,1030
|
|
20240503,144700,80000145000,230500,230500,231000,230500,1443
|
|
20240503,144600,79667523500,230500,231000,231000,230500,702
|
|
20240503,144500,79505673000,230500,231000,231000,230500,1842
|
|
20240503,144400,79081043000,231000,231000,231000,230500,2163
|
|
20240503,144300,78581509500,231000,231000,231500,231000,972
|
|
20240503,144200,78356977000,231000,231000,231500,231000,1268
|
|
20240503,144100,78064060000,231000,231000,231500,231000,539
|
|
20240503,144000,77939544500,231000,231000,232000,231000,5376
|
|
20240503,143900,76696461500,231000,231000,231500,231000,1763
|
|
20240503,143800,76289182500,231000,231000,231500,231000,2274
|
|
20240503,143700,75763876500,231500,231500,231500,231000,1579
|
|
20240503,143600,75399072000,231000,231500,231500,231000,894
|
|
20240503,143500,75192523000,231000,231000,231500,231000,840
|
|
20240503,143400,74998424500,231000,231000,231500,231000,1526
|
|
20240503,143300,74645579000,231000,231000,231500,231000,1145
|
|
20240503,143200,74380943500,231000,231500,231500,231000,797
|
|
20240503,143100,74196703000,231000,231000,231500,231000,1015
|
|
20240503,143000,73962180500,231000,231500,231500,231000,1982
|
|
20240503,142900,73504253000,231000,231000,231500,231000,564
|
|
20240503,142800,73373811000,231500,231500,231500,231000,409
|
|
20240503,142700,73279304500,231000,231500,232500,231000,1689
|
|
20240503,142600,72888356500,232000,232000,232500,231000,2221
|
|
20240503,142500,72373409000,231500,231500,232000,231500,807
|
|
20240503,142400,72186581500,231500,232000,232000,231500,352
|
|
20240503,142300,72105067000,232000,232000,232000,231500,358
|
|
20240503,142200,72022169000,231500,231500,232000,231500,329
|
|
20240503,142100,71945985500,231500,232000,232000,231500,310
|
|
20240503,142000,71874154500,231500,232000,232000,231500,1069
|
|
20240503,141900,71626670000,232000,231500,232000,231500,626
|
|
20240503,141800,71481654500,232000,232000,232000,231500,577
|
|
20240503,141700,71348070000,231500,231500,232000,231500,1028
|
|
20240503,141600,71110028500,232000,231500,232500,231000,5775
|
|
20240503,141500,69772141000,232000,231500,232000,231500,929
|
|
20240503,141400,69557043500,231500,232500,232500,231500,4882
|
|
20240503,141300,68426096000,232500,232000,232500,232000,568
|
|
20240503,141200,68294306000,232000,232000,232500,232000,495
|
|
20240503,141100,68179437000,232500,232000,232500,232000,425
|
|
20240503,141000,68080807500,232000,232500,232500,232000,1586
|
|
20240503,140900,67712242000,232500,232000,232500,232000,323
|
|
20240503,140800,67637288500,232000,232500,232500,232000,1691
|
|
20240503,140700,67244843500,233000,232500,233000,232500,395
|
|
20240503,140600,67152976500,232500,232500,233000,232500,306
|
|
20240503,140500,67081823000,232500,232500,233000,232500,184
|
|
20240503,140400,67039010500,232500,232500,233000,232500,210
|
|
20240503,140300,66990173500,232500,233000,233000,232500,742
|
|
20240503,140200,66817486500,233000,232500,233000,232500,168
|
|
20240503,140100,66778402500,233000,232500,233000,232000,2726
|
|
20240503,140000,66144154500,232500,232000,232500,232000,517
|
|
20240503,135900,66024157500,232500,232000,232500,232000,332
|
|
20240503,135800,65947036500,232000,232500,233000,232000,732
|
|
20240503,135700,65776848500,233000,233000,233000,232500,1120
|
|
20240503,135600,65516433000,233000,232500,233000,232500,481
|
|
20240503,135500,65404566000,233000,233000,233000,232500,347
|
|
20240503,135400,65323857000,232500,233000,233000,232500,717
|
|
20240503,135300,65157078000,233000,232500,233000,232500,280
|
|
20240503,135200,65091902500,232500,232500,233000,232500,303
|
|
20240503,135100,65021425000,232500,232500,233000,232500,378
|
|
20240503,135000,64933483000,232500,233000,233000,232500,252
|
|
20240503,134900,64874885000,233000,232500,233000,232500,342
|
|
20240503,134800,64795277500,232500,232500,233500,232500,911
|
|
20240503,134700,64583231500,233000,232500,233500,232500,1085
|
|
20240503,134600,64330435000,233000,232500,233000,232500,263
|
|
20240503,134500,64269236500,232500,233000,233000,232500,483
|
|
20240503,134400,64156847500,232500,232500,233000,232000,773
|
|
20240503,134300,63977022500,232500,232500,233000,232000,1455
|
|
20240503,134200,63638911000,232500,232500,232500,232000,1390
|
|
20240503,134100,63315812000,232000,232500,232500,232000,1868
|
|
20240503,134000,62881671000,232500,232500,233000,232500,509
|
|
20240503,133900,62763308500,232500,232500,233000,232500,567
|
|
20240503,133800,62631468500,232500,233000,233000,232500,198
|
|
20240503,133700,62585417000,232500,233000,233000,232500,641
|
|
20240503,133600,62436177500,232500,233000,233500,232500,1044
|
|
20240503,133500,62192964500,233000,233000,233500,233000,377
|
|
20240503,133400,62105116500,233000,233000,233500,233000,791
|
|
20240503,133300,61920807500,233000,233500,233500,233000,402
|
|
20240503,133200,61827134500,233500,233500,233500,233000,301
|
|
20240503,133100,61756990500,233500,233500,233500,233000,215
|
|
20240503,133000,61706890000,233500,233000,233500,233000,204
|
|
20240503,132900,61659347000,233000,233000,233500,233000,146
|
|
20240503,132800,61625322500,233000,233000,233500,233000,1432
|
|
20240503,132700,61291108500,233000,233500,233500,233000,792
|
|
20240503,132600,61106270000,233500,233500,234000,233500,483
|
|
20240503,132500,60993484500,233500,233500,234000,233500,266
|
|
20240503,132400,60931367500,233500,233500,234000,233500,329
|
|
20240503,132300,60854538500,233500,233500,234000,233500,205
|
|
20240503,132200,60806662000,233500,233500,234000,233500,147
|
|
20240503,132100,60772334000,233500,234000,234000,233500,550
|
|
20240503,132000,60643869500,234000,234000,234000,233500,273
|
|
20240503,131900,60580089500,234000,233000,234000,233000,697
|
|
20240503,131800,60417387000,233500,233000,233500,233000,862
|
|
20240503,131700,60216496000,233000,233000,233500,233000,637
|
|
20240503,131600,60067850500,233000,233500,233500,233000,313
|
|
20240503,131500,59994858000,233000,233000,233500,233000,428
|
|
20240503,131400,59895107500,233000,233500,234000,233000,1231
|
|
20240503,131300,59607684500,233500,233500,234000,233500,266
|
|
20240503,131200,59545566500,233500,234000,234000,233500,281
|
|
20240503,131100,59479942500,233500,233500,234000,233500,218
|
|
20240503,131000,59429015500,233500,233500,234000,233500,363
|
|
20240503,130900,59344165000,233500,233000,234000,233000,1454
|
|
20240503,130800,59004833000,233000,233000,233500,233000,142
|
|
20240503,130700,58971735000,233500,233500,234000,233000,1026
|
|
20240503,130600,58732212000,233500,233500,234000,233500,192
|
|
20240503,130500,58687361500,233500,234000,234000,233500,202
|
|
20240503,130400,58640184500,233500,233500,234000,233500,180
|
|
20240503,130300,58598117000,234000,233500,234000,233500,105
|
|
20240503,130200,58573583000,233500,234000,234000,233500,226
|
|
20240503,130100,58520796000,233500,233500,234000,233500,387
|
|
20240503,130000,58430252500,234000,233500,234000,233500,126
|
|
20240503,125900,58400795000,233500,234000,234000,233500,284
|
|
20240503,125800,58334432500,233500,234000,234000,233500,975
|
|
20240503,125700,58106340000,234000,234000,234500,234000,757
|
|
20240503,125600,57929189500,234500,234000,234500,234000,185
|
|
20240503,125500,57885883000,234000,234000,234500,234000,78
|
|
20240503,125400,57867616000,234500,234500,234500,234000,167
|
|
20240503,125300,57828528500,234000,234000,234500,234000,153
|
|
20240503,125200,57792700500,234000,234500,235000,234000,674
|
|
20240503,125100,57634622500,234500,235000,235000,234500,389
|
|
20240503,125000,57543386500,235000,235000,235000,234500,258
|
|
20240503,124900,57482807000,235000,234000,235000,234000,3401
|
|
20240503,124800,56685857500,234000,234000,234000,233500,314
|
|
20240503,124700,56612408500,234000,234000,234000,233500,376
|
|
20240503,124600,56524497000,233500,233500,234000,233000,417
|
|
20240503,124500,56427093000,233500,233500,233500,233000,313
|
|
20240503,124400,56354048500,233500,233500,233500,233000,652
|
|
20240503,124300,56201862500,233500,233500,233500,233000,745
|
|
20240503,124200,56028096500,233500,233500,233500,233000,460
|
|
20240503,124100,55920710000,233000,233500,233500,233000,567
|
|
20240503,124000,55788390500,233500,233000,233500,232500,885
|
|
20240503,123900,55582168000,232500,233000,233000,232500,186
|
|
20240503,123800,55538874000,232500,233000,233000,232500,135
|
|
20240503,123700,55507475000,233000,233000,233000,232500,148
|
|
20240503,123600,55473028500,232500,232500,233000,232500,355
|
|
20240503,123500,55390380500,233000,233000,233000,232500,182
|
|
20240503,123400,55348016000,233000,232000,233000,232000,5665
|
|
20240503,123300,54032286500,231500,231500,232000,231500,232
|
|
20240503,123200,53978549000,231500,231500,232000,231500,262
|
|
20240503,123100,53917861000,231500,231500,232000,231500,637
|
|
20240503,123000,53770371500,231500,232000,232000,231500,320
|
|
20240503,122900,53696252500,232000,232000,232500,231500,4163
|
|
20240503,122800,52730453500,232000,232000,232500,232000,1314
|
|
20240503,122700,52425596000,232000,232500,232500,232000,256
|
|
20240503,122600,52366146000,232500,232500,232500,232000,584
|
|
20240503,122500,52230441000,232500,232500,233000,232000,1638
|
|
20240503,122400,51849689000,232500,232500,233000,232000,2916
|
|
20240503,122300,51171736000,232500,232500,233000,232500,818
|
|
20240503,122200,50981525500,233000,232500,233000,232500,305
|
|
20240503,122100,50910596500,233000,233000,233000,232500,465
|
|
20240503,122000,50802327000,233000,233000,233000,232500,328
|
|
20240503,121900,50726039000,232500,233000,233000,232500,837
|
|
20240503,121800,50531088000,233000,232500,233000,232500,737
|
|
20240503,121700,50359455500,233000,232500,233000,232500,256
|
|
20240503,121600,50299883000,233000,233000,233000,232500,228
|
|
20240503,121500,50246864500,233000,232500,233000,232500,547
|
|
20240503,121400,50119667500,232500,232500,233000,232500,631
|
|
20240503,121300,49972919000,232500,233000,233500,232500,821
|
|
20240503,121200,49781654500,233000,233000,233500,233000,473
|
|
20240503,121100,49671438000,233000,233500,233500,233000,134
|
|
20240503,121000,49640207000,233500,233500,233500,233000,1084
|
|
20240503,120900,49387623500,233500,233000,233500,233000,942
|
|
20240503,120800,49167778500,233000,233000,233500,233000,160
|
|
20240503,120700,49130489500,233000,233500,233500,233000,218
|
|
20240503,120600,49079684500,233000,233500,233500,233000,234
|
|
20240503,120500,49025103500,233500,233000,234000,233000,470
|
|
20240503,120400,48915386000,233000,234000,234000,233000,515
|
|
20240503,120300,48795139500,234000,233500,234000,233500,169
|
|
20240503,120200,48755671000,233500,233500,234000,233000,2660
|
|
20240503,120100,48134563000,233000,233000,233500,233000,324
|
|
20240503,120000,48059041500,233000,233500,233500,232500,5661
|
|
20240503,115900,46740132000,233000,234000,234000,233000,4497
|
|
20240503,115800,45690271000,234000,233500,234000,233500,144
|
|
20240503,115700,45656624500,233500,234000,234000,233500,999
|
|
20240503,115600,45422982000,233500,233500,234000,233500,515
|
|
20240503,115500,45302653000,233500,234000,234000,233500,561
|
|
20240503,115400,45171443000,234000,234000,234500,233500,491
|
|
20240503,115300,45056572000,234500,234000,234500,234000,188
|
|
20240503,115200,45012541000,234000,234000,234500,233500,404
|
|
20240503,115100,44918012000,234500,234000,234500,233500,546
|
|
20240503,115000,44790323500,234000,234000,234500,234000,283
|
|
20240503,114900,44724098500,234000,234000,234500,234000,401
|
|
20240503,114800,44630258000,234500,234500,234500,234000,222
|
|
20240503,114700,44578300500,234000,234000,234500,234000,238
|
|
20240503,114600,44522591500,234500,234000,234500,234000,218
|
|
20240503,114500,44471569000,234500,234000,234500,234000,180
|
|
20240503,114400,44429439000,234000,234000,234500,234000,214
|
|
20240503,114300,44379351000,234000,234000,234500,234000,108
|
|
20240503,114200,44354072500,234000,234000,234500,234000,400
|
|
20240503,114100,44260433500,234000,234000,234500,234000,222
|
|
20240503,114000,44208482000,234000,234000,234500,234000,406
|
|
20240503,113900,44113432500,234500,234000,234500,234000,225
|
|
20240503,113800,44060773500,234000,234000,234500,234000,191
|
|
20240503,113700,44016058500,234000,234000,234500,234000,249
|
|
20240503,113600,43957739000,234000,234000,234500,234000,325
|
|
20240503,113500,43881667000,234500,234000,234500,234000,175
|
|
20240503,113400,43840710500,234500,234000,234500,234000,309
|
|
20240503,113300,43768375000,234000,234000,234500,234000,234
|
|
20240503,113200,43713612500,234000,234000,234500,234000,575
|
|
20240503,113100,43579058000,234000,234000,234500,234000,320
|
|
20240503,113000,43504163000,234500,234000,234500,234000,324
|
|
20240503,112900,43428257500,234000,234500,234500,234000,271
|
|
20240503,112800,43364827000,234500,234000,234500,234000,322
|
|
20240503,112700,43289390500,234000,233500,234500,233500,1446
|
|
20240503,112600,42951058500,234000,234000,234000,233500,740
|
|
20240503,112500,42778220000,234000,234000,234000,233500,350
|
|
20240503,112400,42696466000,233500,234000,234000,233500,1356
|
|
20240503,112300,42379781000,233500,233500,234000,233500,1173
|
|
20240503,112200,42105698000,233500,234000,234000,233500,273
|
|
20240503,112100,42041894000,234000,234000,234500,233500,466
|
|
20240503,112000,41932876000,234500,234000,234500,234000,689
|
|
20240503,111900,41771645500,234000,234000,234500,233500,1738
|
|
20240503,111800,41364985500,234000,234500,234500,233500,3372
|
|
20240503,111700,40575988500,234500,234500,235000,234000,1074
|
|
20240503,111600,40324149500,234500,234500,235000,234500,133
|
|
20240503,111500,40292959000,234500,234500,235000,234500,220
|
|
20240503,111400,40241341500,234500,234500,235000,234500,685
|
|
20240503,111300,40080674500,234500,235000,235500,234500,1809
|
|
20240503,111200,39655673000,235000,235000,235500,235000,385
|
|
20240503,111100,39565192000,235000,235000,235500,235000,566
|
|
20240503,111000,39432177500,235500,235500,235500,235000,437
|
|
20240503,110900,39329442000,235500,235500,235500,235000,271
|
|
20240503,110800,39265713500,235500,235500,236000,235000,573
|
|
20240503,110700,39130816500,235500,235500,236000,235500,149
|
|
20240503,110600,39095722000,235500,235500,236000,235500,105
|
|
20240503,110500,39070994000,235500,235500,236000,235000,536
|
|
20240503,110400,38944769500,235500,235500,236500,235000,315
|
|
20240503,110300,38870658000,236000,235000,236000,235000,3558
|
|
20240503,110200,38032506500,235500,235500,235500,235000,256
|
|
20240503,110100,37972275000,235500,235500,235500,235000,143
|
|
20240503,110000,37938666500,235000,235000,235500,235000,668
|
|
20240503,105900,37781651000,235000,235500,235500,235000,618
|
|
20240503,105800,37636414000,235000,235500,235500,235000,343
|
|
20240503,105700,37555801000,235000,235000,235500,235000,300
|
|
20240503,105600,37485290500,235500,235000,235500,235000,496
|
|
20240503,105500,37368715500,235000,236000,236000,235000,411
|
|
20240503,105400,37271924500,236000,236000,236000,235500,301
|
|
20240503,105300,37201022000,235500,235500,236000,235500,389
|
|
20240503,105200,37109392500,235500,235500,236000,235000,479
|
|
20240503,105100,36996543500,235500,235000,235500,235000,1290
|
|
20240503,105000,36692919500,235500,235000,235500,235000,664
|
|
20240503,104900,36536837000,235000,235500,235500,235000,481
|
|
20240503,104800,36423669500,235500,235500,236000,235500,373
|
|
20240503,104700,36335765000,235500,235500,236500,235500,977
|
|
20240503,104600,36105426000,236500,236000,236500,235500,355
|
|
20240503,104500,36021724000,235500,236500,236500,235500,2693
|
|
20240503,104400,35386263500,236500,236000,236500,236000,486
|
|
20240503,104300,35271551500,236000,236000,236500,236000,651
|
|
20240503,104200,35117863500,236000,236000,236500,236000,363
|
|
20240503,104100,35032170000,236500,236000,236500,236000,292
|
|
20240503,104000,34963242000,236000,236000,236500,236000,540
|
|
20240503,103900,34835794000,236500,236000,237000,236000,342
|
|
20240503,103800,34755019000,236000,236500,237000,236000,1252
|
|
20240503,103700,34458972500,236500,237000,237000,236500,397
|
|
20240503,103600,34365029500,237000,237000,237500,237000,315
|
|
20240503,103500,34290372000,237000,237500,237500,236500,288
|
|
20240503,103400,34222110000,236500,237000,237500,236500,427
|
|
20240503,103300,34120966500,237500,237000,237500,236500,472
|
|
20240503,103200,34009114000,237000,236500,237500,236500,942
|
|
20240503,103100,33785931500,236500,236500,237000,236500,382
|
|
20240503,103000,33695574000,237000,237000,237000,236500,286
|
|
20240503,102900,33627904500,237000,236500,237000,236500,239
|
|
20240503,102800,33571371000,236500,237500,237500,236500,1140
|
|
20240503,102700,33301177000,237000,237500,238000,237000,660
|
|
20240503,102600,33144437000,237000,237500,237500,237000,618
|
|
20240503,102500,32997726000,237000,238000,238000,237000,700
|
|
20240503,102400,32831606000,237500,237000,238500,237000,2989
|
|
20240503,102300,32120788000,237500,237000,237500,237000,245
|
|
20240503,102200,32062695000,237500,236500,237500,236500,1070
|
|
20240503,102100,31809100000,236500,236500,237000,236500,791
|
|
20240503,102000,31621820500,236500,236000,236500,236000,590
|
|
20240503,101900,31482390500,236000,236000,236000,235500,751
|
|
20240503,101800,31305198500,236000,236000,236500,235500,463
|
|
20240503,101700,31195949500,236000,236000,236500,236000,455
|
|
20240503,101600,31088436000,236000,236500,237000,236000,328
|
|
20240503,101500,31010932500,236500,236500,237000,236000,363
|
|
20240503,101400,30925073500,237000,237000,237500,236500,960
|
|
20240503,101300,30697572000,237500,237000,237500,237000,825
|
|
20240503,101200,30501778500,237000,237000,237500,237000,1055
|
|
20240503,101100,30251416500,237000,237000,237500,236500,1669
|
|
20240503,101000,29855898500,237000,236000,237000,236000,677
|
|
20240503,100900,29695870500,236000,236000,236500,236000,497
|
|
20240503,100800,29578513000,236000,236500,236500,236000,292
|
|
20240503,100700,29509535500,236500,236000,236500,236000,568
|
|
20240503,100600,29375458500,236000,236000,236500,235500,1083
|
|
20240503,100500,29119871500,235000,235500,236000,235000,253
|
|
20240503,100400,29060291500,235500,236000,236000,235000,389
|
|
20240503,100300,28968675500,235000,236000,236500,235000,2246
|
|
20240503,100200,28438950000,236000,236000,236500,236000,525
|
|
20240503,100100,28314953000,236500,236500,236500,236000,711
|
|
20240503,100000,28146918500,236000,234500,236500,234000,2848
|
|
20240503,095900,27474928500,235000,234000,235500,234000,1610
|
|
20240503,095800,27097076500,234000,234500,235000,234000,1731
|
|
20240503,095700,26691322500,235000,234500,235000,234500,402
|
|
20240503,095600,26596997500,234500,234500,235000,234500,669
|
|
20240503,095500,26440005000,234500,235500,235500,234500,1428
|
|
20240503,095400,26104615500,235500,235500,235500,235000,935
|
|
20240503,095300,25884625500,236000,235500,236000,235000,778
|
|
20240503,095200,25701261500,235500,235000,236000,235000,378
|
|
20240503,095100,25612343000,235000,235500,236000,235000,701
|
|
20240503,095000,25447296500,235500,234500,236000,234500,1092
|
|
20240503,094900,25190493000,234500,234500,235500,234500,585
|
|
20240503,094800,25053028000,234500,234500,235000,234000,920
|
|
20240503,094700,24837367000,235000,235000,235500,234500,542
|
|
20240503,094600,24710061000,235000,235000,235500,234500,744
|
|
20240503,094500,24535189000,235500,235500,235500,235000,1299
|
|
20240503,094400,24229599000,235500,235500,236000,235000,1436
|
|
20240503,094300,23891491000,235500,233500,236000,233500,2020
|
|
20240503,094200,23417027000,233500,234000,234000,233000,4689
|
|
20240503,094100,22322537500,233500,234000,234500,233500,2589
|
|
20240503,094000,21717043500,234000,235000,235500,234000,3393
|
|
20240503,093900,20922187500,234500,235000,235500,234500,1313
|
|
20240503,093800,20613677500,235000,234500,235500,234000,3540
|
|
20240503,093700,19782574000,234500,235500,236000,234500,5934
|
|
20240503,093600,18388070500,235500,236500,237000,235500,6784
|
|
20240503,093500,16786944000,236500,237000,237500,236500,1863
|
|
20240503,093400,16345322500,237000,237500,238000,237000,2402
|
|
20240503,093300,15775395500,238000,238000,238500,237500,1914
|
|
20240503,093200,15320320500,238000,238500,238500,238000,2155
|
|
20240503,093100,14807097500,238500,238500,239000,238500,1169
|
|
20240503,093000,14528274000,239000,239000,239000,238500,2268
|
|
20240503,092900,13986569000,239000,239500,240000,239000,2455
|
|
20240503,092800,13398642000,240000,239500,240000,239500,514
|
|
20240503,092700,13275471500,239500,239500,240000,239500,417
|
|
20240503,092600,13175576000,240000,239500,240000,239500,537
|
|
20240503,092500,13046764000,239500,240000,240500,239500,1389
|
|
20240503,092400,12713451500,240000,241500,242000,240000,1532
|
|
20240503,092300,12344548000,241500,242500,242500,241500,1104
|
|
20240503,092200,12077153500,242000,242500,242500,242000,481
|
|
20240503,092100,11960623500,242500,243000,243500,242500,1625
|
|
20240503,092000,11566034500,243000,242500,243000,242000,2896
|
|
20240503,091900,10862862500,242500,242500,243000,242000,3086
|
|
20240503,091800,10113661000,242500,240500,243000,240500,3681
|
|
20240503,091700,9222180000,241000,239500,241000,239500,1009
|
|
20240503,091600,8979220000,239500,239500,240500,239000,2787
|
|
20240503,091500,8310715500,239000,239500,239500,239000,366
|
|
20240503,091400,8223170500,239500,239000,239500,239000,972
|
|
20240503,091300,7990535500,239500,239000,239500,239000,341
|
|
20240503,091200,7908954000,239000,239000,239500,239000,399
|
|
20240503,091100,7813531000,239000,239500,240000,239000,515
|
|
20240503,091000,7690326000,239500,240000,240500,239500,1560
|
|
20240503,090900,7316103500,240000,240500,240500,240000,617
|
|
20240503,090800,7167833000,240500,240000,240500,240000,2265
|
|
20240503,090700,6623304000,240500,239000,241000,239000,1160
|
|
20240503,090600,6344788000,239500,238000,239500,237500,1888
|
|
20240503,090500,5893775500,237500,237500,238500,236500,2645
|
|
20240503,090400,5265584000,237500,239000,239000,237500,3188
|
|
20240503,090300,4506588000,238500,239000,239500,238500,1703
|
|
20240503,090200,4099952000,238500,239500,239500,238500,1961
|
|
20240503,090100,3631270000,239000,242000,242000,238500,7289
|
|
20240503,090000,1879021500,242000,242500,242500,240500,7640
|