715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,205200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,205100,125901485000,262000,262000,262000,262000,0
|
|
20240510,205000,125901485000,262000,262000,262000,262000,0
|
|
20240510,204900,125901485000,262000,262000,262000,262000,0
|
|
20240510,204800,125901485000,262000,262000,262000,262000,0
|
|
20240510,204700,125901485000,262000,262000,262000,262000,0
|
|
20240510,204600,125901485000,262000,262000,262000,262000,0
|
|
20240510,204500,125901485000,262000,262000,262000,262000,0
|
|
20240510,204400,125901485000,262000,262000,262000,262000,0
|
|
20240510,204300,125901485000,262000,262000,262000,262000,0
|
|
20240510,204200,125901485000,262000,262000,262000,262000,0
|
|
20240510,204100,125901485000,262000,262000,262000,262000,0
|
|
20240510,204000,125901485000,262000,262000,262000,262000,0
|
|
20240510,203900,125901485000,262000,262000,262000,262000,0
|
|
20240510,203800,125901485000,262000,262000,262000,262000,0
|
|
20240510,203700,125901485000,262000,262000,262000,262000,0
|
|
20240510,203600,125901485000,262000,262000,262000,262000,0
|
|
20240510,203500,125901485000,262000,262000,262000,262000,0
|
|
20240510,203400,125901485000,262000,262000,262000,262000,0
|
|
20240510,203300,125901485000,262000,262000,262000,262000,0
|
|
20240510,203200,125901485000,262000,262000,262000,262000,0
|
|
20240510,203100,125901485000,262000,262000,262000,262000,0
|
|
20240510,203000,125901485000,262000,262000,262000,262000,0
|
|
20240510,202900,125901485000,262000,262000,262000,262000,0
|
|
20240510,202800,125901485000,262000,262000,262000,262000,0
|
|
20240510,202700,125901485000,262000,262000,262000,262000,0
|
|
20240510,202600,125901485000,262000,262000,262000,262000,0
|
|
20240510,202500,125901485000,262000,262000,262000,262000,0
|
|
20240510,202400,125901485000,262000,262000,262000,262000,0
|
|
20240510,202300,125901485000,262000,262000,262000,262000,0
|
|
20240510,202200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,202100,125901485000,262000,262000,262000,262000,0
|
|
20240510,202000,125901485000,262000,262000,262000,262000,0
|
|
20240510,201900,125901485000,262000,262000,262000,262000,0
|
|
20240510,201800,125901485000,262000,262000,262000,262000,0
|
|
20240510,201700,125901485000,262000,262000,262000,262000,0
|
|
20240510,201600,125901485000,262000,262000,262000,262000,0
|
|
20240510,201500,125901485000,262000,262000,262000,262000,0
|
|
20240510,201400,125901485000,262000,262000,262000,262000,0
|
|
20240510,201300,125901485000,262000,262000,262000,262000,0
|
|
20240510,201200,125901485000,262000,262000,262000,262000,0
|
|
20240510,201100,125901485000,262000,262000,262000,262000,0
|
|
20240510,201000,125901485000,262000,262000,262000,262000,0
|
|
20240510,200900,125901485000,262000,262000,262000,262000,0
|
|
20240510,200800,125901485000,262000,262000,262000,262000,0
|
|
20240510,200700,125901485000,262000,262000,262000,262000,0
|
|
20240510,200600,125901485000,262000,262000,262000,262000,0
|
|
20240510,200500,125901485000,262000,262000,262000,262000,0
|
|
20240510,200400,125901485000,262000,262000,262000,262000,0
|
|
20240510,200300,125901485000,262000,262000,262000,262000,0
|
|
20240510,200200,125901485000,262000,262000,262000,262000,0
|
|
20240510,200100,125901485000,262000,262000,262000,262000,0
|
|
20240510,200000,125901485000,262000,262000,262000,262000,0
|
|
20240510,195900,125901485000,262000,262000,262000,262000,0
|
|
20240510,195800,125901485000,262000,262000,262000,262000,0
|
|
20240510,195700,125901485000,262000,262000,262000,262000,0
|
|
20240510,195600,125901485000,262000,262000,262000,262000,0
|
|
20240510,195500,125901485000,262000,262000,262000,262000,0
|
|
20240510,195400,125901485000,262000,262000,262000,262000,0
|
|
20240510,195300,125901485000,262000,262000,262000,262000,0
|
|
20240510,195200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,195100,125901485000,262000,262000,262000,262000,0
|
|
20240510,195000,125901485000,262000,262000,262000,262000,0
|
|
20240510,194900,125901485000,262000,262000,262000,262000,0
|
|
20240510,194800,125901485000,262000,262000,262000,262000,0
|
|
20240510,194700,125901485000,262000,262000,262000,262000,0
|
|
20240510,194600,125901485000,262000,262000,262000,262000,0
|
|
20240510,194500,125901485000,262000,262000,262000,262000,0
|
|
20240510,194400,125901485000,262000,262000,262000,262000,0
|
|
20240510,194300,125901485000,262000,262000,262000,262000,0
|
|
20240510,194200,125901485000,262000,262000,262000,262000,0
|
|
20240510,194100,125901485000,262000,262000,262000,262000,0
|
|
20240510,194000,125901485000,262000,262000,262000,262000,0
|
|
20240510,193900,125901485000,262000,262000,262000,262000,0
|
|
20240510,193800,125901485000,262000,262000,262000,262000,0
|
|
20240510,193700,125901485000,262000,262000,262000,262000,0
|
|
20240510,193600,125901485000,262000,262000,262000,262000,0
|
|
20240510,193500,125901485000,262000,262000,262000,262000,0
|
|
20240510,193400,125901485000,262000,262000,262000,262000,0
|
|
20240510,193300,125901485000,262000,262000,262000,262000,0
|
|
20240510,193200,125901485000,262000,262000,262000,262000,0
|
|
20240510,193100,125901485000,262000,262000,262000,262000,0
|
|
20240510,193000,125901485000,262000,262000,262000,262000,0
|
|
20240510,192900,125901485000,262000,262000,262000,262000,0
|
|
20240510,192800,125901485000,262000,262000,262000,262000,0
|
|
20240510,192700,125901485000,262000,262000,262000,262000,0
|
|
20240510,192600,125901485000,262000,262000,262000,262000,0
|
|
20240510,192500,125901485000,262000,262000,262000,262000,0
|
|
20240510,192400,125901485000,262000,262000,262000,262000,0
|
|
20240510,192300,125901485000,262000,262000,262000,262000,0
|
|
20240510,192200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,192100,125901485000,262000,262000,262000,262000,0
|
|
20240510,192000,125901485000,262000,262000,262000,262000,0
|
|
20240510,191900,125901485000,262000,262000,262000,262000,0
|
|
20240510,191800,125901485000,262000,262000,262000,262000,0
|
|
20240510,191700,125901485000,262000,262000,262000,262000,0
|
|
20240510,191600,125901485000,262000,262000,262000,262000,0
|
|
20240510,191500,125901485000,262000,262000,262000,262000,0
|
|
20240510,191400,125901485000,262000,262000,262000,262000,0
|
|
20240510,191300,125901485000,262000,262000,262000,262000,0
|
|
20240510,191200,125901485000,262000,262000,262000,262000,0
|
|
20240510,191100,125901485000,262000,262000,262000,262000,0
|
|
20240510,191000,125901485000,262000,262000,262000,262000,0
|
|
20240510,190900,125901485000,262000,262000,262000,262000,0
|
|
20240510,190800,125901485000,262000,262000,262000,262000,0
|
|
20240510,190700,125901485000,262000,262000,262000,262000,0
|
|
20240510,190600,125901485000,262000,262000,262000,262000,0
|
|
20240510,190500,125901485000,262000,262000,262000,262000,0
|
|
20240510,190400,125901485000,262000,262000,262000,262000,0
|
|
20240510,190300,125901485000,262000,262000,262000,262000,0
|
|
20240510,190200,125901485000,262000,262000,262000,262000,0
|
|
20240510,190100,125901485000,262000,262000,262000,262000,0
|
|
20240510,190000,125901485000,262000,262000,262000,262000,0
|
|
20240510,185900,125901485000,262000,262000,262000,262000,0
|
|
20240510,185800,125901485000,262000,262000,262000,262000,0
|
|
20240510,185700,125901485000,262000,262000,262000,262000,0
|
|
20240510,185600,125901485000,262000,262000,262000,262000,0
|
|
20240510,185500,125901485000,262000,262000,262000,262000,0
|
|
20240510,185400,125901485000,262000,262000,262000,262000,0
|
|
20240510,185300,125901485000,262000,262000,262000,262000,0
|
|
20240510,185200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,185100,125901485000,262000,262000,262000,262000,0
|
|
20240510,185000,125901485000,262000,262000,262000,262000,0
|
|
20240510,184900,125901485000,262000,262000,262000,262000,0
|
|
20240510,184800,125901485000,262000,262000,262000,262000,0
|
|
20240510,184700,125901485000,262000,262000,262000,262000,0
|
|
20240510,184600,125901485000,262000,262000,262000,262000,0
|
|
20240510,184500,125901485000,262000,262000,262000,262000,0
|
|
20240510,184400,125901485000,262000,262000,262000,262000,0
|
|
20240510,184300,125901485000,262000,262000,262000,262000,0
|
|
20240510,184200,125901485000,262000,262000,262000,262000,0
|
|
20240510,184100,125901485000,262000,262000,262000,262000,0
|
|
20240510,184000,125901485000,262000,262000,262000,262000,0
|
|
20240510,183900,125901485000,262000,262000,262000,262000,0
|
|
20240510,183800,125901485000,262000,262000,262000,262000,0
|
|
20240510,183700,125901485000,262000,262000,262000,262000,0
|
|
20240510,183600,125901485000,262000,262000,262000,262000,0
|
|
20240510,183500,125901485000,262000,262000,262000,262000,0
|
|
20240510,183400,125901485000,262000,262000,262000,262000,0
|
|
20240510,183300,125901485000,262000,262000,262000,262000,0
|
|
20240510,183200,125901485000,262000,262000,262000,262000,0
|
|
20240510,183100,125901485000,262000,262000,262000,262000,0
|
|
20240510,183000,125901485000,262000,262000,262000,262000,0
|
|
20240510,182900,125901485000,262000,262000,262000,262000,0
|
|
20240510,182800,125901485000,262000,262000,262000,262000,0
|
|
20240510,182700,125901485000,262000,262000,262000,262000,0
|
|
20240510,182600,125901485000,262000,262000,262000,262000,0
|
|
20240510,182500,125901485000,262000,262000,262000,262000,0
|
|
20240510,182400,125901485000,262000,262000,262000,262000,0
|
|
20240510,182300,125901485000,262000,262000,262000,262000,0
|
|
20240510,182200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,182100,125901485000,262000,262000,262000,262000,0
|
|
20240510,182000,125901485000,262000,262000,262000,262000,0
|
|
20240510,181900,125901485000,262000,262000,262000,262000,0
|
|
20240510,181800,125901485000,262000,262000,262000,262000,0
|
|
20240510,181700,125901485000,262000,262000,262000,262000,0
|
|
20240510,181600,125901485000,262000,262000,262000,262000,0
|
|
20240510,181500,125901485000,262000,262000,262000,262000,0
|
|
20240510,181400,125901485000,262000,262000,262000,262000,0
|
|
20240510,181300,125901485000,262000,262000,262000,262000,0
|
|
20240510,181200,125901485000,262000,262000,262000,262000,0
|
|
20240510,181100,125901485000,262000,262000,262000,262000,0
|
|
20240510,181000,125901485000,262000,262000,262000,262000,0
|
|
20240510,180900,125901485000,262000,262000,262000,262000,0
|
|
20240510,180800,125901485000,262000,262000,262000,262000,0
|
|
20240510,180700,125901485000,262000,262000,262000,262000,0
|
|
20240510,180600,125901485000,262000,262000,262000,262000,0
|
|
20240510,180500,125901485000,262000,262000,262000,262000,0
|
|
20240510,180400,125901485000,262000,262000,262000,262000,0
|
|
20240510,180300,125901485000,262000,262000,262000,262000,0
|
|
20240510,180200,125901485000,262000,262000,262000,262000,0
|
|
20240510,180100,125901485000,262000,262000,262000,262000,0
|
|
20240510,180000,125901485000,262000,262000,262000,262000,0
|
|
20240510,175900,125901485000,262000,262000,262000,262000,0
|
|
20240510,175800,125901485000,262000,262000,262000,262000,0
|
|
20240510,175700,125901485000,262000,262000,262000,262000,0
|
|
20240510,175600,125901485000,262000,262000,262000,262000,0
|
|
20240510,175500,125901485000,262000,262000,262000,262000,0
|
|
20240510,175400,125901485000,262000,262000,262000,262000,0
|
|
20240510,175300,125901485000,262000,262000,262000,262000,0
|
|
20240510,175200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,175100,125901485000,262000,262000,262000,262000,0
|
|
20240510,175000,125901485000,262000,262000,262000,262000,0
|
|
20240510,174900,125901485000,262000,262000,262000,262000,0
|
|
20240510,174800,125901485000,262000,262000,262000,262000,0
|
|
20240510,174700,125901485000,262000,262000,262000,262000,0
|
|
20240510,174600,125901485000,262000,262000,262000,262000,0
|
|
20240510,174500,125901485000,262000,262000,262000,262000,0
|
|
20240510,174400,125901485000,262000,262000,262000,262000,0
|
|
20240510,174300,125901485000,262000,262000,262000,262000,0
|
|
20240510,174200,125901485000,262000,262000,262000,262000,0
|
|
20240510,174100,125901485000,262000,262000,262000,262000,0
|
|
20240510,174000,125901485000,262000,262000,262000,262000,0
|
|
20240510,173900,125901485000,262000,262000,262000,262000,0
|
|
20240510,173800,125901485000,262000,262000,262000,262000,0
|
|
20240510,173700,125901485000,262000,262000,262000,262000,0
|
|
20240510,173600,125901485000,262000,262000,262000,262000,0
|
|
20240510,173500,125901485000,262000,262000,262000,262000,0
|
|
20240510,173400,125901485000,262000,262000,262000,262000,0
|
|
20240510,173300,125901485000,262000,262000,262000,262000,0
|
|
20240510,173200,125901485000,262000,262000,262000,262000,0
|
|
20240510,173100,125901485000,262000,262000,262000,262000,0
|
|
20240510,173000,125901485000,262000,262000,262000,262000,0
|
|
20240510,172900,125901485000,262000,262000,262000,262000,0
|
|
20240510,172800,125901485000,262000,262000,262000,262000,0
|
|
20240510,172700,125901485000,262000,262000,262000,262000,0
|
|
20240510,172600,125901485000,262000,262000,262000,262000,0
|
|
20240510,172500,125901485000,262000,262000,262000,262000,0
|
|
20240510,172400,125901485000,262000,262000,262000,262000,0
|
|
20240510,172300,125901485000,262000,262000,262000,262000,0
|
|
20240510,172200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,172100,125901485000,262000,262000,262000,262000,0
|
|
20240510,172000,125901485000,262000,262000,262000,262000,0
|
|
20240510,171900,125901485000,262000,262000,262000,262000,0
|
|
20240510,171800,125901485000,262000,262000,262000,262000,0
|
|
20240510,171700,125901485000,262000,262000,262000,262000,0
|
|
20240510,171600,125901485000,262000,262000,262000,262000,0
|
|
20240510,171500,125901485000,262000,262000,262000,262000,0
|
|
20240510,171400,125901485000,262000,262000,262000,262000,0
|
|
20240510,171300,125901485000,262000,262000,262000,262000,0
|
|
20240510,171200,125901485000,262000,262000,262000,262000,0
|
|
20240510,171100,125901485000,262000,262000,262000,262000,0
|
|
20240510,171000,125901485000,262000,262000,262000,262000,0
|
|
20240510,170900,125901485000,262000,262000,262000,262000,0
|
|
20240510,170800,125901485000,262000,262000,262000,262000,0
|
|
20240510,170700,125901485000,262000,262000,262000,262000,0
|
|
20240510,170600,125901485000,262000,262000,262000,262000,0
|
|
20240510,170500,125901485000,262000,262000,262000,262000,0
|
|
20240510,170400,125901485000,262000,262000,262000,262000,0
|
|
20240510,170300,125901485000,262000,262000,262000,262000,0
|
|
20240510,170200,125901485000,262000,262000,262000,262000,0
|
|
20240510,170100,125901485000,262000,262000,262000,262000,0
|
|
20240510,170000,125901485000,262000,262000,262000,262000,0
|
|
20240510,165900,125901485000,262000,262000,262000,262000,0
|
|
20240510,165800,125901485000,262000,262000,262000,262000,0
|
|
20240510,165700,125901485000,262000,262000,262000,262000,0
|
|
20240510,165600,125901485000,262000,262000,262000,262000,0
|
|
20240510,165500,125901485000,262000,262000,262000,262000,0
|
|
20240510,165400,125901485000,262000,262000,262000,262000,0
|
|
20240510,165300,125901485000,262000,262000,262000,262000,0
|
|
20240510,165200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,165100,125901485000,262000,262000,262000,262000,0
|
|
20240510,165000,125901485000,262000,262000,262000,262000,0
|
|
20240510,164900,125901485000,262000,262000,262000,262000,0
|
|
20240510,164800,125901485000,262000,262000,262000,262000,0
|
|
20240510,164700,125901485000,262000,262000,262000,262000,0
|
|
20240510,164600,125901485000,262000,262000,262000,262000,0
|
|
20240510,164500,125901485000,262000,262000,262000,262000,0
|
|
20240510,164400,125901485000,262000,262000,262000,262000,0
|
|
20240510,164300,125901485000,262000,262000,262000,262000,0
|
|
20240510,164200,125901485000,262000,262000,262000,262000,0
|
|
20240510,164100,125901485000,262000,262000,262000,262000,0
|
|
20240510,164000,125901485000,262000,262000,262000,262000,0
|
|
20240510,163900,125901485000,262000,262000,262000,262000,0
|
|
20240510,163800,125901485000,262000,262000,262000,262000,0
|
|
20240510,163700,125901485000,262000,262000,262000,262000,0
|
|
20240510,163600,125901485000,262000,262000,262000,262000,0
|
|
20240510,163500,125901485000,262000,262000,262000,262000,0
|
|
20240510,163400,125901485000,262000,262000,262000,262000,0
|
|
20240510,163300,125901485000,262000,262000,262000,262000,0
|
|
20240510,163200,125901485000,262000,262000,262000,262000,0
|
|
20240510,163100,125901485000,262000,262000,262000,262000,0
|
|
20240510,163000,125901485000,262000,262000,262000,262000,0
|
|
20240510,162900,125901485000,262000,262000,262000,262000,0
|
|
20240510,162800,125901485000,262000,262000,262000,262000,0
|
|
20240510,162700,125901485000,262000,262000,262000,262000,0
|
|
20240510,162600,125901485000,262000,262000,262000,262000,0
|
|
20240510,162500,125901485000,262000,262000,262000,262000,0
|
|
20240510,162400,125901485000,262000,262000,262000,262000,0
|
|
20240510,162300,125901485000,262000,262000,262000,262000,0
|
|
20240510,162200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,162100,125901485000,262000,262000,262000,262000,0
|
|
20240510,162000,125901485000,262000,262000,262000,262000,0
|
|
20240510,161900,125901485000,262000,262000,262000,262000,0
|
|
20240510,161800,125901485000,262000,262000,262000,262000,0
|
|
20240510,161700,125901485000,262000,262000,262000,262000,0
|
|
20240510,161600,125901485000,262000,262000,262000,262000,0
|
|
20240510,161500,125901485000,262000,262000,262000,262000,0
|
|
20240510,161400,125901485000,262000,262000,262000,262000,0
|
|
20240510,161300,125901485000,262000,262000,262000,262000,0
|
|
20240510,161200,125901485000,262000,262000,262000,262000,0
|
|
20240510,161100,125901485000,262000,262000,262000,262000,0
|
|
20240510,161000,125901485000,262000,262000,262000,262000,0
|
|
20240510,160900,125901485000,262000,262000,262000,262000,0
|
|
20240510,160800,125901485000,262000,262000,262000,262000,0
|
|
20240510,160700,125901485000,262000,262000,262000,262000,0
|
|
20240510,160600,125901485000,262000,262000,262000,262000,0
|
|
20240510,160500,125901485000,262000,262000,262000,262000,0
|
|
20240510,160400,125901485000,262000,262000,262000,262000,0
|
|
20240510,160300,125901485000,262000,262000,262000,262000,0
|
|
20240510,160200,125901485000,262000,262000,262000,262000,0
|
|
20240510,160100,125901485000,262000,262000,262000,262000,0
|
|
20240510,160000,125901485000,262000,262000,262000,262000,0
|
|
20240510,155900,125901485000,262000,262000,262000,262000,0
|
|
20240510,155800,125901485000,262000,262000,262000,262000,0
|
|
20240510,155700,125901485000,262000,262000,262000,262000,0
|
|
20240510,155600,125901485000,262000,262000,262000,262000,0
|
|
20240510,155500,125901485000,262000,262000,262000,262000,0
|
|
20240510,155400,125901485000,262000,262000,262000,262000,0
|
|
20240510,155300,125901485000,262000,262000,262000,262000,0
|
|
20240510,155200,125901485000,262000,262000,262000,262000,16162
|
|
20240510,155100,125901485000,262000,262000,262000,262000,0
|
|
20240510,155000,125901485000,262000,262000,262000,262000,0
|
|
20240510,154900,125901485000,262000,262000,262000,262000,0
|
|
20240510,154800,125901485000,262000,262000,262000,262000,0
|
|
20240510,154700,125901485000,262000,262000,262000,262000,0
|
|
20240510,154600,125901485000,262000,262000,262000,262000,0
|
|
20240510,154500,125901485000,262000,262000,262000,262000,0
|
|
20240510,154400,125901485000,262000,262000,262000,262000,0
|
|
20240510,154300,125901485000,262000,262000,262000,262000,0
|
|
20240510,154200,125901485000,262000,262000,262000,262000,0
|
|
20240510,154100,125901485000,262000,262000,262000,262000,0
|
|
20240510,154000,125901485000,262000,262000,262000,262000,0
|
|
20240510,153900,125901485000,262000,262000,262000,262000,0
|
|
20240510,153800,125901485000,262000,262000,262000,262000,0
|
|
20240510,153700,125901485000,262000,262000,262000,262000,0
|
|
20240510,153600,125901485000,262000,262000,262000,262000,0
|
|
20240510,153500,125901485000,262000,262000,262000,262000,0
|
|
20240510,153400,125901485000,262000,262000,262000,262000,0
|
|
20240510,153300,125901485000,262000,262000,262000,262000,0
|
|
20240510,153200,125901485000,262000,262000,262000,262000,0
|
|
20240510,153100,125901485000,262000,262000,262000,262000,0
|
|
20240510,153000,125901485000,262000,262000,262000,262000,16162
|
|
20240510,152900,121667041000,262500,262500,262500,262500,0
|
|
20240510,152800,121667041000,262500,262500,262500,262500,0
|
|
20240510,152700,121667041000,262500,262500,262500,262500,0
|
|
20240510,152600,121667041000,262500,262500,262500,262500,0
|
|
20240510,152500,121667041000,262500,262500,262500,262500,0
|
|
20240510,152400,121667041000,262500,262500,262500,262500,0
|
|
20240510,152300,121667041000,262500,262500,262500,262500,0
|
|
20240510,152200,121667041000,262500,262500,262500,262500,0
|
|
20240510,152100,121667041000,262500,262500,262500,262500,0
|
|
20240510,152000,121667041000,262500,262500,262500,262500,0
|
|
20240510,151900,121667041000,262500,262500,263000,262000,6480
|
|
20240510,151800,119965080000,262500,262500,263000,262500,1722
|
|
20240510,151700,119512783500,262500,262500,263000,262500,951
|
|
20240510,151600,119262896000,263000,263000,263000,262500,459
|
|
20240510,151500,119142332500,263000,262500,263000,262500,706
|
|
20240510,151400,118956792000,263000,263000,263000,262500,1797
|
|
20240510,151300,118484878500,262500,262500,263000,262500,936
|
|
20240510,151200,118239018000,262500,263000,263000,262500,1045
|
|
20240510,151100,117964558500,263000,262500,263000,262500,786
|
|
20240510,151000,117758061500,263000,263000,263000,262500,1279
|
|
20240510,150900,117421859500,263000,263000,263000,262500,702
|
|
20240510,150800,117237419500,263000,263000,263000,262500,928
|
|
20240510,150700,116993743500,263000,263000,263000,262500,395
|
|
20240510,150600,116889936500,262500,262500,263000,262500,679
|
|
20240510,150500,116711649000,263000,263000,263000,262500,1315
|
|
20240510,150400,116366281500,263000,263000,263500,262500,1229
|
|
20240510,150300,116043051500,263500,263500,263500,263000,400
|
|
20240510,150200,115937713500,263000,263000,263500,262500,1338
|
|
20240510,150100,115585892500,262500,263000,263000,262500,875
|
|
20240510,150000,115356043000,263000,262500,263000,262500,254
|
|
20240510,145900,115289308000,263000,263000,263000,262500,364
|
|
20240510,145800,115193646000,262500,262500,263000,262500,696
|
|
20240510,145700,115010686000,263000,262500,263000,262500,526
|
|
20240510,145600,114872487500,263000,262500,263000,262500,586
|
|
20240510,145500,114718561000,262500,263000,263000,262500,271
|
|
20240510,145400,114647356000,263000,262500,263000,262500,212
|
|
20240510,145300,114591648500,262500,262500,263000,262500,378
|
|
20240510,145200,114492307000,263000,262500,263000,262500,213
|
|
20240510,145100,114436362000,262500,263000,263000,262500,387
|
|
20240510,145000,114334664000,262500,263000,263000,262500,276
|
|
20240510,144900,114262135500,262500,262500,263000,262500,324
|
|
20240510,144800,114177007000,262500,263000,263000,262500,641
|
|
20240510,144700,114008493000,262500,262500,263000,262500,222
|
|
20240510,144600,113950198500,262500,263000,263000,262500,397
|
|
20240510,144500,113845943000,262500,263000,263000,262500,390
|
|
20240510,144400,113743478500,262500,262500,263000,262500,694
|
|
20240510,144300,113561086000,263000,263000,263500,262500,1559
|
|
20240510,144200,113151113500,263000,263500,264000,263000,914
|
|
20240510,144100,112910225500,263500,263500,264000,263000,544
|
|
20240510,144000,112766909000,263500,263000,263500,263000,836
|
|
20240510,143900,112546670500,263500,263000,263500,263000,1081
|
|
20240510,143800,112262281500,263500,263500,263500,263000,454
|
|
20240510,143700,112142691500,263500,263000,264000,263000,749
|
|
20240510,143600,111945387000,263500,263500,264000,263000,418
|
|
20240510,143500,111835299000,263000,263500,264000,263000,852
|
|
20240510,143400,111610780000,263000,263000,263500,262500,2507
|
|
20240510,143300,110951396500,262500,263000,263000,262000,787
|
|
20240510,143200,110745006500,262000,262500,263000,262000,2599
|
|
20240510,143100,110062751500,263000,262500,263000,262500,213
|
|
20240510,143000,110006822500,263000,262500,263000,262000,867
|
|
20240510,142900,109779232500,262500,262000,263000,262000,430
|
|
20240510,142800,109666348000,262000,262500,262500,262000,1007
|
|
20240510,142700,109402073000,262500,262000,263000,262000,1128
|
|
20240510,142600,109106020000,262000,262500,263000,262000,1106
|
|
20240510,142500,108815732500,262500,262500,263000,262500,622
|
|
20240510,142400,108652315500,263000,262500,263000,262500,119
|
|
20240510,142300,108621055000,262500,262500,263000,262000,922
|
|
20240510,142200,108379001500,262500,262000,262500,262000,274
|
|
20240510,142100,108307143000,262000,262000,262500,262000,341
|
|
20240510,142000,108217741000,262000,262500,263000,262000,1470
|
|
20240510,141900,107831881500,262000,262500,263000,262000,597
|
|
20240510,141800,107675239500,262500,262500,263000,262500,1231
|
|
20240510,141700,107351793000,262500,262000,263000,262000,280
|
|
20240510,141600,107278331500,262000,262500,263000,262000,2591
|
|
20240510,141500,106598211500,262500,264000,264000,262500,3166
|
|
20240510,141400,105764366000,263500,265000,265000,263500,2026
|
|
20240510,141300,105228932500,264500,264500,265000,264500,1078
|
|
20240510,141200,104943655500,264500,265500,266000,264500,3576
|
|
20240510,141100,103994789000,265500,264500,265500,264500,2803
|
|
20240510,141000,103252054000,264500,264500,264500,264000,2320
|
|
20240510,140900,102638571500,264000,264500,264500,263500,1263
|
|
20240510,140800,102305134000,264500,264500,264500,264000,2152
|
|
20240510,140700,101736157000,263500,262500,264500,262500,4220
|
|
20240510,140600,100623962000,263000,262000,263000,262000,1766
|
|
20240510,140500,100160330000,262500,261500,262500,261500,930
|
|
20240510,140400,99916685500,261500,261500,262000,261500,360
|
|
20240510,140300,99822453500,262000,261500,262000,261500,127
|
|
20240510,140200,99789229000,261500,262000,262000,261500,617
|
|
20240510,140100,99627724500,262000,261500,262000,261500,326
|
|
20240510,140000,99542424500,261500,261500,262000,261500,278
|
|
20240510,135900,99469689000,261500,261500,262000,261500,252
|
|
20240510,135800,99403788000,261500,261500,262000,261500,452
|
|
20240510,135700,99285588000,261500,261000,261500,261000,1083
|
|
20240510,135600,99002434000,261000,261500,261500,261000,476
|
|
20240510,135500,98878030500,261500,261000,261500,261000,218
|
|
20240510,135400,98821086000,261500,261500,261500,261000,179
|
|
20240510,135300,98774294500,261000,262000,262500,261000,2269
|
|
20240510,135200,98180321000,262500,262000,263000,262000,883
|
|
20240510,135100,97948572500,262000,262000,262500,262000,509
|
|
20240510,135000,97815067500,262000,262000,262500,262000,622
|
|
20240510,134900,97651872500,262000,262000,263000,262000,2874
|
|
20240510,134800,96897251500,262000,260000,262000,260000,5145
|
|
20240510,134700,95554401000,260500,260000,260500,260000,948
|
|
20240510,134600,95307689000,260000,261000,261000,260000,5145
|
|
20240510,134500,93967547000,260500,261000,261500,260500,3633
|
|
20240510,134400,93019909500,261000,261000,261500,261000,605
|
|
20240510,134300,92861995000,261000,261500,262000,261000,3333
|
|
20240510,134200,91990736500,261500,262500,262500,261500,6288
|
|
20240510,134100,90343536500,262500,262500,262500,262000,286
|
|
20240510,134000,90268514000,262500,262000,262500,262000,256
|
|
20240510,133900,90201429000,262000,262500,262500,262000,470
|
|
20240510,133800,90078087500,262000,262000,262500,262000,405
|
|
20240510,133700,89971831000,262500,262500,262500,262000,359
|
|
20240510,133600,89877738000,262000,262000,262500,262000,338
|
|
20240510,133500,89789123500,262000,262500,263000,262000,832
|
|
20240510,133400,89570786000,262500,263000,263000,262500,1137
|
|
20240510,133300,89272257000,263000,262500,263000,262500,454
|
|
20240510,133200,89153055500,263000,263000,263000,262500,311
|
|
20240510,133100,89071401500,263000,263000,263000,262500,206
|
|
20240510,133000,89017292000,263000,262500,263000,262500,347
|
|
20240510,132900,88926144000,262500,263500,264000,262500,3012
|
|
20240510,132800,88133195000,263500,263500,264000,263500,505
|
|
20240510,132700,87999980000,264000,264000,264000,263500,401
|
|
20240510,132600,87894253000,264000,263500,264000,263500,254
|
|
20240510,132500,87827296500,264000,263500,264000,263500,312
|
|
20240510,132400,87745057500,263500,263500,264000,263500,373
|
|
20240510,132300,87646715500,263500,263500,264000,263500,498
|
|
20240510,132200,87515391500,264000,263500,264000,263500,202
|
|
20240510,132100,87462109000,263500,263500,264000,263500,179
|
|
20240510,132000,87414915500,263500,264000,264000,263500,126
|
|
20240510,131900,87381690000,264000,263500,264000,263500,180
|
|
20240510,131800,87334246000,264000,263500,264000,263500,143
|
|
20240510,131700,87296528500,264000,263500,264000,263500,624
|
|
20240510,131600,87131824500,264000,264000,264500,263500,994
|
|
20240510,131500,86869400500,264000,264000,264500,264000,267
|
|
20240510,131400,86798897500,264000,264500,264500,264000,116
|
|
20240510,131300,86768246500,264000,264500,265000,264000,464
|
|
20240510,131200,86645564000,264500,264000,264500,264000,425
|
|
20240510,131100,86533206500,264000,264000,264500,264000,275
|
|
20240510,131000,86460524000,264500,264000,264500,264000,1059
|
|
20240510,130900,86180460500,264500,264500,264500,264000,740
|
|
20240510,130800,85984828000,264500,263000,264500,263000,2137
|
|
20240510,130700,85420958000,263500,263500,263500,263000,228
|
|
20240510,130600,85360921500,263500,263000,263500,263000,812
|
|
20240510,130500,85147312000,263000,263000,263000,262500,368
|
|
20240510,130400,85050558500,262500,262500,263000,262500,403
|
|
20240510,130300,84944642000,262500,262500,263000,262500,69
|
|
20240510,130200,84926515500,263000,263000,263000,262500,201
|
|
20240510,130100,84873734000,262500,262500,263000,262500,230
|
|
20240510,130000,84813323500,263000,262500,263000,262500,532
|
|
20240510,125900,84673448000,262500,262500,263000,262500,120
|
|
20240510,125800,84641947000,262500,262500,263000,262500,153
|
|
20240510,125700,84601781000,262500,262500,262500,262000,695
|
|
20240510,125600,84419381500,262500,262000,262500,262000,196
|
|
20240510,125500,84367967500,262500,262000,262500,262000,232
|
|
20240510,125400,84307091000,262000,263000,263000,262000,799
|
|
20240510,125300,84097411000,262500,262500,263000,262500,235
|
|
20240510,125200,84035700000,262500,263000,263000,262500,971
|
|
20240510,125100,83780467000,263000,262500,263000,262000,497
|
|
20240510,125000,83650012500,262000,262500,262500,262000,165
|
|
20240510,124900,83606738000,262500,262000,262500,262000,572
|
|
20240510,124800,83456731500,262000,263000,263000,262000,2311
|
|
20240510,124700,82850186500,262500,262500,263000,262500,222
|
|
20240510,124600,82791907000,262500,262500,263000,262500,272
|
|
20240510,124500,82720479500,262500,263000,263000,262500,84
|
|
20240510,124400,82698419000,262500,262500,263000,262500,518
|
|
20240510,124300,82562286500,262500,262500,263000,262500,467
|
|
20240510,124200,82439674000,262500,263000,263000,262500,328
|
|
20240510,124100,82353557000,263000,262500,263000,262500,106
|
|
20240510,124000,82325724500,262500,262000,263000,262000,141
|
|
20240510,123900,82288703000,262000,262500,262500,262000,190
|
|
20240510,123800,82238857000,262000,262000,262500,262000,854
|
|
20240510,123700,82014851500,262000,262000,262500,262000,189
|
|
20240510,123600,81965288000,262000,262000,262500,262000,338
|
|
20240510,123500,81876722000,262000,262500,262500,262000,419
|
|
20240510,123400,81766770000,262500,262500,263000,262500,123
|
|
20240510,123300,81734475500,262500,263000,263000,262500,366
|
|
20240510,123200,81638400000,262500,262500,262500,262500,501
|
|
20240510,123100,81506887500,262500,262500,263000,262500,197
|
|
20240510,123000,81455157500,262500,262000,262500,262000,508
|
|
20240510,122900,81321820500,262000,263000,263000,262000,1370
|
|
20240510,122800,80962258000,262500,262500,263000,262500,335
|
|
20240510,122700,80874309500,262500,263000,263500,262500,1213
|
|
20240510,122600,80555332000,263000,264000,264000,263000,1064
|
|
20240510,122500,80274998500,263500,263500,264500,263500,1550
|
|
20240510,122400,79865863500,263500,263000,264000,263000,934
|
|
20240510,122300,79619786500,263000,263000,263500,263000,311
|
|
20240510,122200,79537914000,263500,263500,263500,263000,289
|
|
20240510,122100,79461852500,263000,263500,263500,263000,263
|
|
20240510,122000,79392669000,263500,263000,263500,263000,185
|
|
20240510,121900,79343965000,263000,263000,263500,263000,487
|
|
20240510,121800,79215715500,263000,263500,263500,263000,240
|
|
20240510,121700,79152527500,263000,263500,263500,263000,270
|
|
20240510,121600,79081509000,263000,263000,263500,263000,170
|
|
20240510,121500,79036760000,263000,263000,263500,263000,629
|
|
20240510,121400,78871316500,263000,263000,263000,262500,762
|
|
20240510,121300,78670990500,263000,262500,263000,262500,183
|
|
20240510,121200,78622919500,263000,262500,263000,262500,661
|
|
20240510,121100,78449204500,262500,262500,263000,262500,108
|
|
20240510,121000,78420826500,262500,262500,263000,262500,64
|
|
20240510,120900,78404019500,263000,262500,263000,262500,198
|
|
20240510,120800,78352025000,262500,262500,263000,262500,254
|
|
20240510,120700,78285316000,262500,262500,263000,262500,709
|
|
20240510,120600,78099198000,263000,263000,263500,262500,1468
|
|
20240510,120500,77713152000,263500,263000,263500,263000,292
|
|
20240510,120400,77636316000,263500,263500,263500,263000,513
|
|
20240510,120300,77501226500,263500,263500,263500,263000,312
|
|
20240510,120200,77419118500,263000,263500,263500,263000,106
|
|
20240510,120100,77391230500,263000,263000,263500,263000,262
|
|
20240510,120000,77322315500,263000,263000,263500,263000,159
|
|
20240510,115900,77280472500,263000,263500,263500,263000,202
|
|
20240510,115800,77227328500,263500,263000,263500,263000,161
|
|
20240510,115700,77184932000,263000,263500,264000,263000,923
|
|
20240510,115600,76941754000,264000,264000,264000,263500,108
|
|
20240510,115500,76913255000,263500,263500,264000,263500,914
|
|
20240510,115400,76672057000,263500,263500,264000,263500,403
|
|
20240510,115300,76565786500,263500,264000,264000,263500,477
|
|
20240510,115200,76440063500,263500,263500,264000,263500,221
|
|
20240510,115100,76381756000,263500,263500,264000,263500,280
|
|
20240510,115000,76307950500,263500,263500,264000,263500,172
|
|
20240510,114900,76262620500,263500,263500,264000,263500,244
|
|
20240510,114800,76198325500,263500,263500,264000,263500,504
|
|
20240510,114700,76065417000,263500,264000,264000,263500,360
|
|
20240510,114600,75970548000,264000,263500,264000,263500,114
|
|
20240510,114500,75940496000,263500,263500,263500,263000,205
|
|
20240510,114400,75886483000,263500,263000,264000,263000,260
|
|
20240510,114300,75818005000,263500,263500,263500,263000,268
|
|
20240510,114200,75747391000,263500,263000,263500,263000,268
|
|
20240510,114100,75676804000,263000,263500,263500,263000,205
|
|
20240510,114000,75622819000,263000,263000,263500,263000,157
|
|
20240510,113900,75581492000,263000,263000,263500,263000,402
|
|
20240510,113800,75475579500,263000,263000,263000,262500,378
|
|
20240510,113700,75376192500,263000,263500,263500,262500,571
|
|
20240510,113600,75226000500,263500,263000,263500,263000,128
|
|
20240510,113500,75192319000,263000,262500,263500,262500,584
|
|
20240510,113400,75038850000,262500,263000,263000,262500,70
|
|
20240510,113300,75020473500,263000,262000,263000,262000,523
|
|
20240510,113200,74883101000,262500,262500,262500,262000,283
|
|
20240510,113100,74808856000,262000,262000,262500,262000,411
|
|
20240510,113000,74701054000,262500,262000,262500,262000,196
|
|
20240510,112900,74649682500,262000,262500,263000,262000,629
|
|
20240510,112800,74484587500,262500,262500,263000,262500,870
|
|
20240510,112700,74256204500,262500,262500,262500,262500,241
|
|
20240510,112600,74192942000,262500,263000,263000,262500,277
|
|
20240510,112500,74120169000,263000,263000,263500,262500,500
|
|
20240510,112400,73988684500,263000,263500,263500,263000,77
|
|
20240510,112300,73968414500,263000,263000,263500,263000,167
|
|
20240510,112200,73924450000,263000,263000,263500,263000,94
|
|
20240510,112100,73899727000,263500,263500,264000,263000,637
|
|
20240510,112000,73731876500,264500,264000,264500,264000,658
|
|
20240510,111900,73558150500,264000,263500,264000,263000,701
|
|
20240510,111800,73373292000,263500,263000,263500,263000,490
|
|
20240510,111700,73244305500,263000,262500,263000,262500,350
|
|
20240510,111600,73152326000,262500,262000,263000,262000,764
|
|
20240510,111500,72951807000,262500,262000,262500,262000,248
|
|
20240510,111400,72886805500,262000,262500,262500,262000,139
|
|
20240510,111300,72850363000,262500,262500,262500,262000,167
|
|
20240510,111200,72806568500,262500,262500,262500,262000,306
|
|
20240510,111100,72726361500,262000,262000,262500,262000,434
|
|
20240510,111000,72612636000,262500,262500,262500,262000,296
|
|
20240510,110900,72535064500,262000,262500,262500,262000,964
|
|
20240510,110800,72282102500,262500,263000,263000,262500,206
|
|
20240510,110700,72228019500,263000,263000,263000,262500,616
|
|
20240510,110600,72066029500,263000,263000,263500,262500,306
|
|
20240510,110500,71985581500,263000,262500,263000,262500,279
|
|
20240510,110400,71912245500,262500,262000,263000,262000,764
|
|
20240510,110300,71711640500,262500,262000,262500,262000,374
|
|
20240510,110200,71613608500,262000,262000,262500,262000,730
|
|
20240510,110100,71422325500,262500,262000,262500,262000,576
|
|
20240510,110000,71271407500,262000,262500,262500,262000,3604
|
|
20240510,105900,70326512000,262500,263500,263500,262500,2166
|
|
20240510,105800,69756964500,263000,263500,264000,263000,495
|
|
20240510,105700,69626588000,264000,264000,264000,263500,220
|
|
20240510,105600,69568575000,264000,263500,264000,263000,603
|
|
20240510,105500,69409680500,263500,263500,263500,263000,184
|
|
20240510,105400,69361214000,263500,263000,263500,263000,549
|
|
20240510,105300,69216690000,263500,263500,264000,263000,1450
|
|
20240510,105200,68834736500,263500,264000,264000,263500,907
|
|
20240510,105100,68595724000,263500,263500,264000,263500,174
|
|
20240510,105000,68549826500,264000,264000,264000,263500,955
|
|
20240510,104900,68297717000,264000,265000,265000,264000,924
|
|
20240510,104800,68053352000,264500,265000,265000,264500,209
|
|
20240510,104700,67998056500,265000,265000,265000,264500,274
|
|
20240510,104600,67925515500,265000,264500,265000,264500,457
|
|
20240510,104500,67804485000,265000,265000,265000,264500,73
|
|
20240510,104400,67785154000,264500,265000,265000,264500,246
|
|
20240510,104300,67720036500,264500,265000,265000,264500,68
|
|
20240510,104200,67702044500,265000,265000,265500,264500,135
|
|
20240510,104100,67666270500,265000,265000,265500,265000,201
|
|
20240510,104000,67612980000,265500,265000,265500,264500,300
|
|
20240510,103900,67533491000,265000,264000,265000,264000,398
|
|
20240510,103800,67428215000,264500,264000,264500,264000,217
|
|
20240510,103700,67370884500,264000,264000,264000,263500,867
|
|
20240510,103600,67142049000,264000,264000,264500,263500,521
|
|
20240510,103500,67004524000,264000,264500,265000,264000,269
|
|
20240510,103400,66933364000,264500,264000,265000,264000,1495
|
|
20240510,103300,66537568500,264000,264000,264500,264000,1466
|
|
20240510,103200,66150538500,264000,264000,264500,263500,425
|
|
20240510,103100,66038338000,263500,263000,264000,263000,1434
|
|
20240510,103000,65660293000,263000,264500,265000,263000,4525
|
|
20240510,102900,64465870000,265000,264500,265000,264500,241
|
|
20240510,102800,64402054000,264500,265500,266000,264500,1094
|
|
20240510,102700,64112082500,265500,265500,265500,265000,617
|
|
20240510,102600,63948347000,265500,266000,266000,265000,240
|
|
20240510,102500,63884614000,266500,266500,267000,265000,1588
|
|
20240510,102400,63461885000,267000,266500,267000,266500,598
|
|
20240510,102300,63302262500,266500,266500,267000,266500,249
|
|
20240510,102200,63235859500,266500,265500,267000,265500,1150
|
|
20240510,102100,62929519500,265500,266000,266000,265500,203
|
|
20240510,102000,62875585500,265500,265000,265500,265000,708
|
|
20240510,101900,62687834000,265000,264500,265000,264500,264
|
|
20240510,101800,62617915500,264500,265500,265500,264500,1347
|
|
20240510,101700,62260642500,265500,264500,265500,264000,831
|
|
20240510,101600,62040432500,264500,264000,265000,264000,588
|
|
20240510,101500,61884965000,264500,264000,264500,263500,961
|
|
20240510,101400,61631307500,263500,264500,265000,263500,2424
|
|
20240510,101300,60990895000,265000,266000,266500,264500,1764
|
|
20240510,101200,60522773500,266000,266000,267000,266000,445
|
|
20240510,101100,60404231000,266000,265000,266500,265000,791
|
|
20240510,101000,60193970500,265000,266000,266000,264500,3551
|
|
20240510,100900,59252094500,266000,266000,266500,265500,1313
|
|
20240510,100800,58902852500,266000,267000,267500,266000,1913
|
|
20240510,100700,58392738500,267000,267500,268000,266500,1578
|
|
20240510,100600,57971109000,267500,268500,269000,267500,2976
|
|
20240510,100500,57173713500,269000,269000,269000,268500,576
|
|
20240510,100400,57018937500,269000,270000,270000,268500,6245
|
|
20240510,100300,55336037500,270000,269500,270000,269000,4005
|
|
20240510,100200,54256278000,269000,269000,270000,268500,5386
|
|
20240510,100100,52805795500,268500,268000,269000,267500,3020
|
|
20240510,100000,51995362000,268000,267500,268000,267000,1503
|
|
20240510,095900,51593318000,267500,267500,267500,267000,1227
|
|
20240510,095800,51265322000,267500,266500,267500,266000,1683
|
|
20240510,095700,50815974000,266500,266000,266500,266000,2081
|
|
20240510,095600,50261560500,266000,265000,266000,265000,1783
|
|
20240510,095500,49787647500,265000,265000,265500,264500,354
|
|
20240510,095400,49693757500,265500,264500,265500,263500,2457
|
|
20240510,095300,49044366000,264000,264000,264500,264000,476
|
|
20240510,095200,48918629000,264000,264500,264500,264000,414
|
|
20240510,095100,48809297500,264500,264000,264500,264000,318
|
|
20240510,095000,48725282000,264500,264500,265000,264000,618
|
|
20240510,094900,48561886000,264500,265500,265500,264500,399
|
|
20240510,094800,48456189000,265000,264500,265500,264500,743
|
|
20240510,094700,48259282000,265000,265500,266000,264000,2722
|
|
20240510,094600,47538550000,265500,265500,265500,265000,267
|
|
20240510,094500,47467686000,265500,265500,266000,265000,501
|
|
20240510,094400,47334679000,265000,266000,266500,265000,2836
|
|
20240510,094300,46581912000,266000,266000,266000,265500,872
|
|
20240510,094200,46350051000,266000,265500,266000,264500,2062
|
|
20240510,094100,45802512500,265000,265000,265000,264500,671
|
|
20240510,094000,45624708000,264500,265000,265500,264500,594
|
|
20240510,093900,45467288500,265000,265000,265500,264500,421
|
|
20240510,093800,45355743000,265000,264000,265500,264000,1350
|
|
20240510,093700,44998396500,264500,265000,265000,264000,956
|
|
20240510,093600,44745880000,264000,265500,265500,264000,3196
|
|
20240510,093500,43899170000,265500,265500,265500,265000,1175
|
|
20240510,093400,43587290500,265500,266000,266500,265000,1108
|
|
20240510,093300,43292958000,266000,266000,267000,265000,3737
|
|
20240510,093200,42298727000,266000,265500,266500,265500,1272
|
|
20240510,093100,41960483500,265000,266000,266000,264500,1921
|
|
20240510,093000,41450851000,265500,264500,265500,264500,1657
|
|
20240510,092900,41011616500,264500,264500,265000,264000,1042
|
|
20240510,092800,40736096500,264500,265000,265000,263500,3989
|
|
20240510,092700,39681135500,265500,264500,266000,264500,3017
|
|
20240510,092600,38880776500,264500,264500,264500,264000,1629
|
|
20240510,092500,38450144500,264000,263500,264000,263500,1327
|
|
20240510,092400,38099867500,263500,264000,264000,263500,1222
|
|
20240510,092300,37777340000,263500,263500,264000,263000,3385
|
|
20240510,092200,36884889500,263000,262500,263500,262500,1623
|
|
20240510,092100,36457720500,263000,262000,263000,262000,1348
|
|
20240510,092000,36103719000,262500,263000,263000,261500,4291
|
|
20240510,091900,34978031500,262500,262500,263000,261500,1897
|
|
20240510,091800,34480699500,262500,260500,262500,260500,2662
|
|
20240510,091700,33785370000,260500,260500,261000,260000,2303
|
|
20240510,091600,33185387000,260000,260000,260500,259000,9848
|
|
20240510,091500,30626027000,260000,262000,262000,260000,8244
|
|
20240510,091400,28475721500,262000,262000,262500,261500,2151
|
|
20240510,091300,27912774500,261500,261500,263000,261500,3782
|
|
20240510,091200,26922065500,262000,261000,262000,261000,7079
|
|
20240510,091100,25071521000,261000,262000,262500,261000,2464
|
|
20240510,091000,24426969500,262000,262000,262500,261000,8082
|
|
20240510,090900,22311277000,262500,264000,264000,262000,6270
|
|
20240510,090800,20661984000,263500,263000,264000,262500,4731
|
|
20240510,090700,19416824000,263500,265000,265500,263000,8116
|
|
20240510,090600,17277459500,265000,268500,268500,264500,11351
|
|
20240510,090500,14256637000,268500,266500,269000,266500,3490
|
|
20240510,090400,13321835500,266500,264500,266500,264500,3042
|
|
20240510,090300,12515318000,264500,266500,267000,263500,9497
|
|
20240510,090200,10000270500,266500,267000,268500,266000,7995
|
|
20240510,090100,7864390000,268000,270500,271500,266500,10557
|
|
20240510,090000,5025662000,271000,272000,272500,269000,18523
|