723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,210000,4797126000,367500,367500,367500,367500,420
|
|
20240508,205900,4797126000,367500,367500,367500,367500,0
|
|
20240508,205800,4797126000,367500,367500,367500,367500,0
|
|
20240508,205700,4797126000,367500,367500,367500,367500,0
|
|
20240508,205600,4797126000,367500,367500,367500,367500,0
|
|
20240508,205500,4797126000,367500,367500,367500,367500,0
|
|
20240508,205400,4797126000,367500,367500,367500,367500,0
|
|
20240508,205300,4797126000,367500,367500,367500,367500,0
|
|
20240508,205200,4797126000,367500,367500,367500,367500,0
|
|
20240508,205100,4797126000,367500,367500,367500,367500,0
|
|
20240508,205000,4797126000,367500,367500,367500,367500,0
|
|
20240508,204900,4797126000,367500,367500,367500,367500,0
|
|
20240508,204800,4797126000,367500,367500,367500,367500,0
|
|
20240508,204700,4797126000,367500,367500,367500,367500,0
|
|
20240508,204600,4797126000,367500,367500,367500,367500,0
|
|
20240508,204500,4797126000,367500,367500,367500,367500,0
|
|
20240508,204400,4797126000,367500,367500,367500,367500,0
|
|
20240508,204300,4797126000,367500,367500,367500,367500,0
|
|
20240508,204200,4797126000,367500,367500,367500,367500,0
|
|
20240508,204100,4797126000,367500,367500,367500,367500,0
|
|
20240508,204000,4797126000,367500,367500,367500,367500,0
|
|
20240508,203900,4797126000,367500,367500,367500,367500,0
|
|
20240508,203800,4797126000,367500,367500,367500,367500,0
|
|
20240508,203700,4797126000,367500,367500,367500,367500,0
|
|
20240508,203600,4797126000,367500,367500,367500,367500,0
|
|
20240508,203500,4797126000,367500,367500,367500,367500,0
|
|
20240508,203400,4797126000,367500,367500,367500,367500,0
|
|
20240508,203300,4797126000,367500,367500,367500,367500,0
|
|
20240508,203200,4797126000,367500,367500,367500,367500,0
|
|
20240508,203100,4797126000,367500,367500,367500,367500,0
|
|
20240508,203000,4797126000,367500,367500,367500,367500,420
|
|
20240508,202900,4797126000,367500,367500,367500,367500,0
|
|
20240508,202800,4797126000,367500,367500,367500,367500,0
|
|
20240508,202700,4797126000,367500,367500,367500,367500,0
|
|
20240508,202600,4797126000,367500,367500,367500,367500,0
|
|
20240508,202500,4797126000,367500,367500,367500,367500,0
|
|
20240508,202400,4797126000,367500,367500,367500,367500,0
|
|
20240508,202300,4797126000,367500,367500,367500,367500,0
|
|
20240508,202200,4797126000,367500,367500,367500,367500,0
|
|
20240508,202100,4797126000,367500,367500,367500,367500,0
|
|
20240508,202000,4797126000,367500,367500,367500,367500,0
|
|
20240508,201900,4797126000,367500,367500,367500,367500,0
|
|
20240508,201800,4797126000,367500,367500,367500,367500,0
|
|
20240508,201700,4797126000,367500,367500,367500,367500,0
|
|
20240508,201600,4797126000,367500,367500,367500,367500,0
|
|
20240508,201500,4797126000,367500,367500,367500,367500,0
|
|
20240508,201400,4797126000,367500,367500,367500,367500,0
|
|
20240508,201300,4797126000,367500,367500,367500,367500,0
|
|
20240508,201200,4797126000,367500,367500,367500,367500,0
|
|
20240508,201100,4797126000,367500,367500,367500,367500,0
|
|
20240508,201000,4797126000,367500,367500,367500,367500,0
|
|
20240508,200900,4797126000,367500,367500,367500,367500,0
|
|
20240508,200800,4797126000,367500,367500,367500,367500,0
|
|
20240508,200700,4797126000,367500,367500,367500,367500,0
|
|
20240508,200600,4797126000,367500,367500,367500,367500,0
|
|
20240508,200500,4797126000,367500,367500,367500,367500,0
|
|
20240508,200400,4797126000,367500,367500,367500,367500,0
|
|
20240508,200300,4797126000,367500,367500,367500,367500,0
|
|
20240508,200200,4797126000,367500,367500,367500,367500,0
|
|
20240508,200100,4797126000,367500,367500,367500,367500,0
|
|
20240508,200000,4797126000,367500,367500,367500,367500,420
|
|
20240508,195900,4797126000,367500,367500,367500,367500,0
|
|
20240508,195800,4797126000,367500,367500,367500,367500,0
|
|
20240508,195700,4797126000,367500,367500,367500,367500,0
|
|
20240508,195600,4797126000,367500,367500,367500,367500,0
|
|
20240508,195500,4797126000,367500,367500,367500,367500,0
|
|
20240508,195400,4797126000,367500,367500,367500,367500,0
|
|
20240508,195300,4797126000,367500,367500,367500,367500,0
|
|
20240508,195200,4797126000,367500,367500,367500,367500,0
|
|
20240508,195100,4797126000,367500,367500,367500,367500,0
|
|
20240508,195000,4797126000,367500,367500,367500,367500,0
|
|
20240508,194900,4797126000,367500,367500,367500,367500,0
|
|
20240508,194800,4797126000,367500,367500,367500,367500,0
|
|
20240508,194700,4797126000,367500,367500,367500,367500,0
|
|
20240508,194600,4797126000,367500,367500,367500,367500,0
|
|
20240508,194500,4797126000,367500,367500,367500,367500,0
|
|
20240508,194400,4797126000,367500,367500,367500,367500,0
|
|
20240508,194300,4797126000,367500,367500,367500,367500,0
|
|
20240508,194200,4797126000,367500,367500,367500,367500,0
|
|
20240508,194100,4797126000,367500,367500,367500,367500,0
|
|
20240508,194000,4797126000,367500,367500,367500,367500,0
|
|
20240508,193900,4797126000,367500,367500,367500,367500,0
|
|
20240508,193800,4797126000,367500,367500,367500,367500,0
|
|
20240508,193700,4797126000,367500,367500,367500,367500,0
|
|
20240508,193600,4797126000,367500,367500,367500,367500,0
|
|
20240508,193500,4797126000,367500,367500,367500,367500,0
|
|
20240508,193400,4797126000,367500,367500,367500,367500,0
|
|
20240508,193300,4797126000,367500,367500,367500,367500,0
|
|
20240508,193200,4797126000,367500,367500,367500,367500,0
|
|
20240508,193100,4797126000,367500,367500,367500,367500,0
|
|
20240508,193000,4797126000,367500,367500,367500,367500,420
|
|
20240508,192900,4797126000,367500,367500,367500,367500,0
|
|
20240508,192800,4797126000,367500,367500,367500,367500,0
|
|
20240508,192700,4797126000,367500,367500,367500,367500,0
|
|
20240508,192600,4797126000,367500,367500,367500,367500,0
|
|
20240508,192500,4797126000,367500,367500,367500,367500,0
|
|
20240508,192400,4797126000,367500,367500,367500,367500,0
|
|
20240508,192300,4797126000,367500,367500,367500,367500,0
|
|
20240508,192200,4797126000,367500,367500,367500,367500,0
|
|
20240508,192100,4797126000,367500,367500,367500,367500,0
|
|
20240508,192000,4797126000,367500,367500,367500,367500,0
|
|
20240508,191900,4797126000,367500,367500,367500,367500,0
|
|
20240508,191800,4797126000,367500,367500,367500,367500,0
|
|
20240508,191700,4797126000,367500,367500,367500,367500,0
|
|
20240508,191600,4797126000,367500,367500,367500,367500,0
|
|
20240508,191500,4797126000,367500,367500,367500,367500,0
|
|
20240508,191400,4797126000,367500,367500,367500,367500,0
|
|
20240508,191300,4797126000,367500,367500,367500,367500,0
|
|
20240508,191200,4797126000,367500,367500,367500,367500,0
|
|
20240508,191100,4797126000,367500,367500,367500,367500,0
|
|
20240508,191000,4797126000,367500,367500,367500,367500,0
|
|
20240508,190900,4797126000,367500,367500,367500,367500,0
|
|
20240508,190800,4797126000,367500,367500,367500,367500,0
|
|
20240508,190700,4797126000,367500,367500,367500,367500,0
|
|
20240508,190600,4797126000,367500,367500,367500,367500,0
|
|
20240508,190500,4797126000,367500,367500,367500,367500,0
|
|
20240508,190400,4797126000,367500,367500,367500,367500,0
|
|
20240508,190300,4797126000,367500,367500,367500,367500,0
|
|
20240508,190200,4797126000,367500,367500,367500,367500,0
|
|
20240508,190100,4797126000,367500,367500,367500,367500,0
|
|
20240508,190000,4797126000,367500,367500,367500,367500,420
|
|
20240508,185900,4797126000,367500,367500,367500,367500,0
|
|
20240508,185800,4797126000,367500,367500,367500,367500,0
|
|
20240508,185700,4797126000,367500,367500,367500,367500,0
|
|
20240508,185600,4797126000,367500,367500,367500,367500,0
|
|
20240508,185500,4797126000,367500,367500,367500,367500,0
|
|
20240508,185400,4797126000,367500,367500,367500,367500,0
|
|
20240508,185300,4797126000,367500,367500,367500,367500,0
|
|
20240508,185200,4797126000,367500,367500,367500,367500,0
|
|
20240508,185100,4797126000,367500,367500,367500,367500,0
|
|
20240508,185000,4797126000,367500,367500,367500,367500,0
|
|
20240508,184900,4797126000,367500,367500,367500,367500,0
|
|
20240508,184800,4797126000,367500,367500,367500,367500,0
|
|
20240508,184700,4797126000,367500,367500,367500,367500,0
|
|
20240508,184600,4797126000,367500,367500,367500,367500,0
|
|
20240508,184500,4797126000,367500,367500,367500,367500,0
|
|
20240508,184400,4797126000,367500,367500,367500,367500,0
|
|
20240508,184300,4797126000,367500,367500,367500,367500,0
|
|
20240508,184200,4797126000,367500,367500,367500,367500,0
|
|
20240508,184100,4797126000,367500,367500,367500,367500,0
|
|
20240508,184000,4797126000,367500,367500,367500,367500,0
|
|
20240508,183900,4797126000,367500,367500,367500,367500,0
|
|
20240508,183800,4797126000,367500,367500,367500,367500,0
|
|
20240508,183700,4797126000,367500,367500,367500,367500,0
|
|
20240508,183600,4797126000,367500,367500,367500,367500,0
|
|
20240508,183500,4797126000,367500,367500,367500,367500,0
|
|
20240508,183400,4797126000,367500,367500,367500,367500,0
|
|
20240508,183300,4797126000,367500,367500,367500,367500,0
|
|
20240508,183200,4797126000,367500,367500,367500,367500,0
|
|
20240508,183100,4797126000,367500,367500,367500,367500,0
|
|
20240508,183000,4797126000,367500,367500,367500,367500,420
|
|
20240508,182900,4797126000,367500,367500,367500,367500,0
|
|
20240508,182800,4797126000,367500,367500,367500,367500,0
|
|
20240508,182700,4797126000,367500,367500,367500,367500,0
|
|
20240508,182600,4797126000,367500,367500,367500,367500,0
|
|
20240508,182500,4797126000,367500,367500,367500,367500,0
|
|
20240508,182400,4797126000,367500,367500,367500,367500,0
|
|
20240508,182300,4797126000,367500,367500,367500,367500,0
|
|
20240508,182200,4797126000,367500,367500,367500,367500,0
|
|
20240508,182100,4797126000,367500,367500,367500,367500,0
|
|
20240508,182000,4797126000,367500,367500,367500,367500,0
|
|
20240508,181900,4797126000,367500,367500,367500,367500,0
|
|
20240508,181800,4797126000,367500,367500,367500,367500,0
|
|
20240508,181700,4797126000,367500,367500,367500,367500,0
|
|
20240508,181600,4797126000,367500,367500,367500,367500,0
|
|
20240508,181500,4797126000,367500,367500,367500,367500,0
|
|
20240508,181400,4797126000,367500,367500,367500,367500,0
|
|
20240508,181300,4797126000,367500,367500,367500,367500,0
|
|
20240508,181200,4797126000,367500,367500,367500,367500,0
|
|
20240508,181100,4797126000,367500,367500,367500,367500,0
|
|
20240508,181000,4797126000,367500,367500,367500,367500,0
|
|
20240508,180900,4797126000,367500,367500,367500,367500,0
|
|
20240508,180800,4797126000,367500,367500,367500,367500,0
|
|
20240508,180700,4797126000,367500,367500,367500,367500,0
|
|
20240508,180600,4797126000,367500,367500,367500,367500,0
|
|
20240508,180500,4797126000,367500,367500,367500,367500,0
|
|
20240508,180400,4797126000,367500,367500,367500,367500,0
|
|
20240508,180300,4797126000,367500,367500,367500,367500,0
|
|
20240508,180200,4797126000,367500,367500,367500,367500,0
|
|
20240508,180100,4797126000,367500,367500,367500,367500,0
|
|
20240508,180000,4797126000,367500,367500,367500,367500,420
|
|
20240508,175900,4797126000,367500,367500,367500,367500,0
|
|
20240508,175800,4797126000,367500,367500,367500,367500,0
|
|
20240508,175700,4797126000,367500,367500,367500,367500,0
|
|
20240508,175600,4797126000,367500,367500,367500,367500,0
|
|
20240508,175500,4797126000,367500,367500,367500,367500,0
|
|
20240508,175400,4797126000,367500,367500,367500,367500,0
|
|
20240508,175300,4797126000,367500,367500,367500,367500,0
|
|
20240508,175200,4797126000,367500,367500,367500,367500,0
|
|
20240508,175100,4797126000,367500,367500,367500,367500,0
|
|
20240508,175000,4797126000,367500,367500,367500,367500,0
|
|
20240508,174900,4797126000,367500,367500,367500,367500,0
|
|
20240508,174800,4797126000,367500,367500,367500,367500,0
|
|
20240508,174700,4797126000,367500,367500,367500,367500,0
|
|
20240508,174600,4797126000,367500,367500,367500,367500,0
|
|
20240508,174500,4797126000,367500,367500,367500,367500,0
|
|
20240508,174400,4797126000,367500,367500,367500,367500,0
|
|
20240508,174300,4797126000,367500,367500,367500,367500,0
|
|
20240508,174200,4797126000,367500,367500,367500,367500,0
|
|
20240508,174100,4797126000,367500,367500,367500,367500,0
|
|
20240508,174000,4797126000,367500,367500,367500,367500,0
|
|
20240508,173900,4797126000,367500,367500,367500,367500,0
|
|
20240508,173800,4797126000,367500,367500,367500,367500,0
|
|
20240508,173700,4797126000,367500,367500,367500,367500,0
|
|
20240508,173600,4797126000,367500,367500,367500,367500,0
|
|
20240508,173500,4797126000,367500,367500,367500,367500,0
|
|
20240508,173400,4797126000,367500,367500,367500,367500,0
|
|
20240508,173300,4797126000,367500,367500,367500,367500,0
|
|
20240508,173200,4797126000,367500,367500,367500,367500,0
|
|
20240508,173100,4797126000,367500,367500,367500,367500,0
|
|
20240508,173000,4797126000,367500,367500,367500,367500,420
|
|
20240508,172900,4797126000,367500,367500,367500,367500,0
|
|
20240508,172800,4797126000,367500,367500,367500,367500,0
|
|
20240508,172700,4797126000,367500,367500,367500,367500,0
|
|
20240508,172600,4797126000,367500,367500,367500,367500,0
|
|
20240508,172500,4797126000,367500,367500,367500,367500,0
|
|
20240508,172400,4797126000,367500,367500,367500,367500,0
|
|
20240508,172300,4797126000,367500,367500,367500,367500,0
|
|
20240508,172200,4797126000,367500,367500,367500,367500,0
|
|
20240508,172100,4797126000,367500,367500,367500,367500,0
|
|
20240508,172000,4797126000,367500,367500,367500,367500,0
|
|
20240508,171900,4797126000,367500,367500,367500,367500,0
|
|
20240508,171800,4797126000,367500,367500,367500,367500,0
|
|
20240508,171700,4797126000,367500,367500,367500,367500,0
|
|
20240508,171600,4797126000,367500,367500,367500,367500,0
|
|
20240508,171500,4797126000,367500,367500,367500,367500,0
|
|
20240508,171400,4797126000,367500,367500,367500,367500,0
|
|
20240508,171300,4797126000,367500,367500,367500,367500,0
|
|
20240508,171200,4797126000,367500,367500,367500,367500,0
|
|
20240508,171100,4797126000,367500,367500,367500,367500,0
|
|
20240508,171000,4797126000,367500,367500,367500,367500,0
|
|
20240508,170900,4797126000,367500,367500,367500,367500,0
|
|
20240508,170800,4797126000,367500,367500,367500,367500,0
|
|
20240508,170700,4797126000,367500,367500,367500,367500,0
|
|
20240508,170600,4797126000,367500,367500,367500,367500,0
|
|
20240508,170500,4797126000,367500,367500,367500,367500,0
|
|
20240508,170400,4797126000,367500,367500,367500,367500,0
|
|
20240508,170300,4797126000,367500,367500,367500,367500,0
|
|
20240508,170200,4797126000,367500,367500,367500,367500,0
|
|
20240508,170100,4797126000,367500,367500,367500,367500,0
|
|
20240508,170000,4797126000,367500,367500,367500,367500,420
|
|
20240508,165900,4797126000,367500,367500,367500,367500,0
|
|
20240508,165800,4797126000,367500,367500,367500,367500,0
|
|
20240508,165700,4797126000,367500,367500,367500,367500,0
|
|
20240508,165600,4797126000,367500,367500,367500,367500,0
|
|
20240508,165500,4797126000,367500,367500,367500,367500,0
|
|
20240508,165400,4797126000,367500,367500,367500,367500,0
|
|
20240508,165300,4797126000,367500,367500,367500,367500,0
|
|
20240508,165200,4797126000,367500,367500,367500,367500,0
|
|
20240508,165100,4797126000,367500,367500,367500,367500,0
|
|
20240508,165000,4797126000,367500,367500,367500,367500,0
|
|
20240508,164900,4797126000,367500,367500,367500,367500,0
|
|
20240508,164800,4797126000,367500,367500,367500,367500,0
|
|
20240508,164700,4797126000,367500,367500,367500,367500,0
|
|
20240508,164600,4797126000,367500,367500,367500,367500,0
|
|
20240508,164500,4797126000,367500,367500,367500,367500,0
|
|
20240508,164400,4797126000,367500,367500,367500,367500,0
|
|
20240508,164300,4797126000,367500,367500,367500,367500,0
|
|
20240508,164200,4797126000,367500,367500,367500,367500,0
|
|
20240508,164100,4797126000,367500,367500,367500,367500,0
|
|
20240508,164000,4797126000,367500,367500,367500,367500,0
|
|
20240508,163900,4797126000,367500,367500,367500,367500,0
|
|
20240508,163800,4797126000,367500,367500,367500,367500,0
|
|
20240508,163700,4797126000,367500,367500,367500,367500,0
|
|
20240508,163600,4797126000,367500,367500,367500,367500,0
|
|
20240508,163500,4797126000,367500,367500,367500,367500,0
|
|
20240508,163400,4797126000,367500,367500,367500,367500,0
|
|
20240508,163300,4797126000,367500,367500,367500,367500,0
|
|
20240508,163200,4797126000,367500,367500,367500,367500,0
|
|
20240508,163100,4797126000,367500,367500,367500,367500,0
|
|
20240508,163000,4797126000,367500,367500,367500,367500,420
|
|
20240508,162900,4797126000,367500,367500,367500,367500,0
|
|
20240508,162800,4797126000,367500,367500,367500,367500,0
|
|
20240508,162700,4797126000,367500,367500,367500,367500,0
|
|
20240508,162600,4797126000,367500,367500,367500,367500,0
|
|
20240508,162500,4797126000,367500,367500,367500,367500,0
|
|
20240508,162400,4797126000,367500,367500,367500,367500,0
|
|
20240508,162300,4797126000,367500,367500,367500,367500,0
|
|
20240508,162200,4797126000,367500,367500,367500,367500,0
|
|
20240508,162100,4797126000,367500,367500,367500,367500,0
|
|
20240508,162000,4797126000,367500,367500,367500,367500,0
|
|
20240508,161900,4797126000,367500,367500,367500,367500,0
|
|
20240508,161800,4797126000,367500,367500,367500,367500,0
|
|
20240508,161700,4797126000,367500,367500,367500,367500,0
|
|
20240508,161600,4797126000,367500,367500,367500,367500,0
|
|
20240508,161500,4797126000,367500,367500,367500,367500,0
|
|
20240508,161400,4797126000,367500,367500,367500,367500,0
|
|
20240508,161300,4797126000,367500,367500,367500,367500,0
|
|
20240508,161200,4797126000,367500,367500,367500,367500,0
|
|
20240508,161100,4797126000,367500,367500,367500,367500,0
|
|
20240508,161000,4797126000,367500,367500,367500,367500,0
|
|
20240508,160900,4797126000,367500,367500,367500,367500,0
|
|
20240508,160800,4797126000,367500,367500,367500,367500,0
|
|
20240508,160700,4797126000,367500,367500,367500,367500,0
|
|
20240508,160600,4797126000,367500,367500,367500,367500,0
|
|
20240508,160500,4797126000,367500,367500,367500,367500,0
|
|
20240508,160400,4797126000,367500,367500,367500,367500,0
|
|
20240508,160300,4797126000,367500,367500,367500,367500,0
|
|
20240508,160200,4797126000,367500,367500,367500,367500,0
|
|
20240508,160100,4797126000,367500,367500,367500,367500,0
|
|
20240508,160000,4797126000,367500,367500,367500,367500,420
|
|
20240508,155900,4797126000,367500,367500,367500,367500,0
|
|
20240508,155800,4797126000,367500,367500,367500,367500,0
|
|
20240508,155700,4797126000,367500,367500,367500,367500,0
|
|
20240508,155600,4797126000,367500,367500,367500,367500,0
|
|
20240508,155500,4797126000,367500,367500,367500,367500,0
|
|
20240508,155400,4797126000,367500,367500,367500,367500,0
|
|
20240508,155300,4797126000,367500,367500,367500,367500,0
|
|
20240508,155200,4797126000,367500,367500,367500,367500,0
|
|
20240508,155100,4797126000,367500,367500,367500,367500,0
|
|
20240508,155000,4797126000,367500,367500,367500,367500,0
|
|
20240508,154900,4797126000,367500,367500,367500,367500,0
|
|
20240508,154800,4797126000,367500,367500,367500,367500,0
|
|
20240508,154700,4797126000,367500,367500,367500,367500,0
|
|
20240508,154600,4797126000,367500,367500,367500,367500,0
|
|
20240508,154500,4797126000,367500,367500,367500,367500,0
|
|
20240508,154400,4797126000,367500,367500,367500,367500,0
|
|
20240508,154300,4797126000,367500,367500,367500,367500,0
|
|
20240508,154200,4797126000,367500,367500,367500,367500,0
|
|
20240508,154100,4797126000,367500,367500,367500,367500,0
|
|
20240508,154000,4797126000,367500,367500,367500,367500,0
|
|
20240508,153900,4797126000,367500,367500,367500,367500,0
|
|
20240508,153800,4797126000,367500,367500,367500,367500,0
|
|
20240508,153700,4797126000,367500,367500,367500,367500,0
|
|
20240508,153600,4797126000,367500,367500,367500,367500,0
|
|
20240508,153500,4797126000,367500,367500,367500,367500,0
|
|
20240508,153400,4797126000,367500,367500,367500,367500,0
|
|
20240508,153300,4797126000,367500,367500,367500,367500,0
|
|
20240508,153200,4797126000,367500,367500,367500,367500,0
|
|
20240508,153100,4797126000,367500,367500,367500,367500,0
|
|
20240508,153000,4797126000,367500,367500,367500,367500,840
|
|
20240508,152900,4642776000,369000,369000,369000,369000,0
|
|
20240508,152800,4642776000,369000,369000,369000,369000,0
|
|
20240508,152700,4642776000,369000,369000,369000,369000,0
|
|
20240508,152600,4642776000,369000,369000,369000,369000,0
|
|
20240508,152500,4642776000,369000,369000,369000,369000,0
|
|
20240508,152400,4642776000,369000,369000,369000,369000,0
|
|
20240508,152300,4642776000,369000,369000,369000,369000,0
|
|
20240508,152200,4642776000,369000,369000,369000,369000,0
|
|
20240508,152100,4642776000,369000,369000,369000,369000,0
|
|
20240508,152000,4642776000,369000,369000,369000,369000,0
|
|
20240508,151900,4642776000,369000,368500,369000,368000,10
|
|
20240508,151800,4639092500,368500,368500,369500,368500,31
|
|
20240508,151700,4627667000,368500,369500,369500,368500,37
|
|
20240508,151600,4614010000,369000,369500,369500,368500,19
|
|
20240508,151500,4606994500,369000,369000,369000,368500,14
|
|
20240508,151400,4601829000,369000,369000,369000,368500,30
|
|
20240508,151300,4590759500,368500,368500,368500,368000,29
|
|
20240508,151200,4580079500,368500,368500,368500,368000,22
|
|
20240508,151100,4571973000,368000,368000,368500,368000,9
|
|
20240508,151000,4568658000,368000,368000,368500,368000,38
|
|
20240508,150900,4554672000,368500,368500,368500,368000,30
|
|
20240508,150800,4543617500,368000,368000,368500,368000,41
|
|
20240508,150700,4528525500,368500,368500,368500,368000,37
|
|
20240508,150600,4514896000,368000,369000,369500,368000,45
|
|
20240508,150500,4498310500,369000,369000,369000,369000,8
|
|
20240508,150400,4495358500,369000,368500,369500,368500,30
|
|
20240508,150300,4484295500,369000,369500,369500,368500,32
|
|
20240508,150200,4472486500,369500,369500,369500,369000,12
|
|
20240508,150100,4468055000,369500,369500,369500,368500,23
|
|
20240508,150000,4459565500,369500,368500,369500,368500,34
|
|
20240508,145900,4447023500,368500,370000,370000,368500,9
|
|
20240508,145800,4443698000,368500,370000,370000,368500,34
|
|
20240508,145700,4431152500,369000,369500,370000,369000,19
|
|
20240508,145600,4424129500,369500,370000,370000,369000,59
|
|
20240508,145500,4402344000,370000,369000,370000,369000,9
|
|
20240508,145400,4399017000,369500,369500,369500,369500,7
|
|
20240508,145300,4396430500,369500,369500,369500,368500,35
|
|
20240508,145200,4383512500,370000,369500,370000,368500,30
|
|
20240508,145100,4372425500,370000,370000,370000,369500,12
|
|
20240508,145000,4367986500,369500,369500,369500,369500,17
|
|
20240508,144900,4361705000,369000,369500,369500,369000,33
|
|
20240508,144800,4349520000,369500,370000,370000,369500,19
|
|
20240508,144700,4342497000,369500,370000,370000,369500,6
|
|
20240508,144600,4340278500,370000,370500,370500,368500,30
|
|
20240508,144500,4329203500,370500,370500,370500,369000,17
|
|
20240508,144400,4322914000,369000,370500,370500,369000,8
|
|
20240508,144300,4319951500,370000,369500,370000,368500,40
|
|
20240508,144200,4305176500,370000,370000,370500,370000,9
|
|
20240508,144100,4301843500,370000,370000,370000,370000,16
|
|
20240508,144000,4295923500,370000,369000,370000,369000,25
|
|
20240508,143900,4286686000,369500,369500,370500,369000,15
|
|
20240508,143800,4281142000,369500,370500,370500,369500,23
|
|
20240508,143700,4272629000,370500,368500,370500,368500,14
|
|
20240508,143600,4267454500,369000,369000,369000,368500,17
|
|
20240508,143500,4261183000,370500,369000,370500,368500,19
|
|
20240508,143400,4254166500,369000,369500,370500,368500,20
|
|
20240508,143300,4246777500,370000,370000,370000,370000,6
|
|
20240508,143200,4244557500,368500,370000,370000,368500,29
|
|
20240508,143100,4233847500,370000,369500,370000,368500,22
|
|
20240508,143000,4225717000,369500,370000,370000,369000,10
|
|
20240508,142900,4222022500,370000,369500,370000,369000,26
|
|
20240508,142800,4212421000,369500,370000,370500,369000,19
|
|
20240508,142700,4205388000,370500,370000,370500,369000,11
|
|
20240508,142600,4201316000,370500,369000,370500,369000,31
|
|
20240508,142500,4189859000,370000,370000,370000,369000,25
|
|
20240508,142400,4180624500,370000,370500,370500,369500,14
|
|
20240508,142300,4175443500,370500,369500,370500,369000,28
|
|
20240508,142200,4165090000,369500,370000,371000,369500,25
|
|
20240508,142100,4155844000,370000,370000,371000,370000,26
|
|
20240508,142000,4146210500,371000,370000,371000,370000,15
|
|
20240508,141900,4140652500,370000,370500,371000,369500,26
|
|
20240508,141800,4131029500,371000,371000,371000,370500,23
|
|
20240508,141700,4122499000,371000,371000,371000,371000,18
|
|
20240508,141600,4115821000,371000,370500,371000,370000,19
|
|
20240508,141500,4108783500,370500,371000,371000,370500,30
|
|
20240508,141400,4097665500,371000,370500,371000,370500,12
|
|
20240508,141300,4093214000,371000,370500,371000,370500,14
|
|
20240508,141200,4088024000,370500,371000,371000,370500,20
|
|
20240508,141100,4080612500,370500,371000,371000,370500,17
|
|
20240508,141000,4074306500,370500,370500,371000,369000,18
|
|
20240508,140900,4067639500,371000,370000,371000,370000,32
|
|
20240508,140800,4055782000,370500,371000,371000,370500,21
|
|
20240508,140700,4047994000,371000,371000,371000,370000,42
|
|
20240508,140600,4032427500,371000,370500,371000,370500,20
|
|
20240508,140500,4025008500,370500,370000,370500,370000,102
|
|
20240508,140400,3987257500,370000,370000,370000,369000,16
|
|
20240508,140300,3981344500,370000,370000,370000,370000,16
|
|
20240508,140200,3975424500,369500,369500,369500,369500,28
|
|
20240508,140100,3965078500,369000,369500,370000,369000,18
|
|
20240508,140000,3958425000,370000,368500,370000,368500,9
|
|
20240508,135900,3955098000,368500,369500,370000,368500,15
|
|
20240508,135800,3949556500,369500,369500,370000,368000,43
|
|
20240508,135700,3933705500,369000,370000,370000,368500,12
|
|
20240508,135600,3929272500,370000,369000,370000,368500,12
|
|
20240508,135500,3924841500,369000,368500,369500,368500,25
|
|
20240508,135400,3915619000,369000,369000,369000,369000,6
|
|
20240508,135300,3913405000,370000,369000,370000,368500,16
|
|
20240508,135200,3907496500,369000,369000,369000,368500,33
|
|
20240508,135100,3895324000,369500,369500,369500,368500,12
|
|
20240508,135000,3890893500,369500,370000,370000,368500,14
|
|
20240508,134900,3885724500,370000,368500,370000,368500,22
|
|
20240508,134800,3877604000,370000,369000,370000,369000,62
|
|
20240508,134700,3854713500,369000,369000,369000,367500,13
|
|
20240508,134600,3849927000,368000,367000,368000,367000,27
|
|
20240508,134500,3840011000,367000,367500,367500,367000,23
|
|
20240508,134400,3831562000,367000,367500,367500,367000,5
|
|
20240508,134300,3829726500,367000,367000,367000,367000,11
|
|
20240508,134200,3825689500,367000,367500,367500,367000,4
|
|
20240508,134100,3824221000,367000,368000,368000,367000,24
|
|
20240508,134000,3815412000,367500,367500,367500,367000,19
|
|
20240508,133900,3808437000,367000,367500,367500,367000,7
|
|
20240508,133800,3805867000,367000,367000,367500,367000,38
|
|
20240508,133700,3791910500,367000,367000,367000,367000,11
|
|
20240508,133600,3787873500,367000,367500,367500,367000,3
|
|
20240508,133500,3786772000,367000,367000,367000,367000,28
|
|
20240508,133400,3776496000,367000,367000,367500,367000,21
|
|
20240508,133300,3768788500,367000,367500,367500,367000,10
|
|
20240508,133200,3765114500,367500,367000,368500,367000,8
|
|
20240508,133100,3762170000,367000,367500,368500,367000,27
|
|
20240508,133000,3752257500,367500,368500,368500,367500,6
|
|
20240508,132900,3750051500,367000,368000,368000,367000,8
|
|
20240508,132800,3747113500,367500,367000,368000,367000,27
|
|
20240508,132700,3737202500,368000,367000,368000,367000,26
|
|
20240508,132600,3727649500,367000,367500,367500,367000,4
|
|
20240508,132500,3726181000,367000,367000,367000,367000,8
|
|
20240508,132400,3723245000,367500,367500,367500,367500,15
|
|
20240508,132300,3717732500,367500,367500,367500,367500,8
|
|
20240508,132200,3714792500,367500,367500,368000,367500,18
|
|
20240508,132100,3708177000,367500,368000,368000,367500,18
|
|
20240508,132000,3701561000,368500,368000,368500,367500,16
|
|
20240508,131900,3695674000,367500,367500,368500,367500,12
|
|
20240508,131800,3691263000,368500,367500,368500,367500,24
|
|
20240508,131700,3682434000,367500,367500,368000,367500,8
|
|
20240508,131600,3679493500,367500,367500,368500,367500,17
|
|
20240508,131500,3673245000,367500,367500,368000,367500,7
|
|
20240508,131400,3670671500,367500,367000,368500,367000,19
|
|
20240508,131300,3663688500,367000,367500,367500,367000,28
|
|
20240508,131200,3653403500,367500,368000,368500,367500,82
|
|
20240508,131100,3623266500,367500,368000,368500,367500,32
|
|
20240508,131000,3611497500,367500,367500,368000,367500,22
|
|
20240508,130900,3603409500,367500,367500,368500,367500,8
|
|
20240508,130800,3600468000,368000,367500,368000,367500,7
|
|
20240508,130700,3597893500,367500,369000,369000,367500,24
|
|
20240508,130600,3589071000,367500,368000,369000,367500,12
|
|
20240508,130500,3584653500,367000,367500,367500,367000,41
|
|
20240508,130400,3569605500,367000,367000,368000,367000,30
|
|
20240508,130300,3558594500,367000,367500,368000,367000,24
|
|
20240508,130200,3549775500,367000,367500,367500,367000,7
|
|
20240508,130100,3547205500,367500,368000,368000,367500,17
|
|
20240508,130000,3540955000,368000,368500,368500,368000,75
|
|
20240508,125900,3513354000,368000,368500,368500,368000,23
|
|
20240508,125800,3504887000,368000,368000,368500,368000,15
|
|
20240508,125700,3499366500,368000,368500,368500,368000,9
|
|
20240508,125600,3496051500,369500,369000,369500,368500,14
|
|
20240508,125500,3490886000,369000,368500,369000,368500,18
|
|
20240508,125400,3484249000,368500,369500,369500,368500,16
|
|
20240508,125300,3478346000,369000,369000,369000,369000,10
|
|
20240508,125200,3474656000,369000,369000,369500,368500,16
|
|
20240508,125100,3468755500,369000,369000,370000,368500,15
|
|
20240508,125000,3463221000,369000,369500,369500,369000,13
|
|
20240508,124900,3458423000,368500,368500,369000,368500,17
|
|
20240508,124800,3452155000,369500,369000,369500,369000,8
|
|
20240508,124700,3449202500,368500,368500,369000,368500,19
|
|
20240508,124600,3442194000,368500,369000,369000,368500,21
|
|
20240508,124500,3434451000,369000,369000,369500,369000,6
|
|
20240508,124400,3432236500,369000,368500,369500,368500,28
|
|
20240508,124300,3421912500,369000,368500,369000,368500,14
|
|
20240508,124200,3416750000,369000,369000,369000,368500,17
|
|
20240508,124100,3410478500,368500,368500,369000,368500,12
|
|
20240508,124000,3406053000,368500,369000,369500,368500,17
|
|
20240508,123900,3399783500,369000,368500,369500,368500,9
|
|
20240508,123800,3396463000,369000,369000,369000,368500,10
|
|
20240508,123700,3392774000,368500,368500,369000,368500,17
|
|
20240508,123600,3386505000,369500,369500,369500,369000,11
|
|
20240508,123500,3382442500,369000,368500,369000,368500,8
|
|
20240508,123400,3379492000,369000,368500,369000,368000,19
|
|
20240508,123300,3372493000,369000,369500,369500,369000,22
|
|
20240508,123200,3364371000,369000,369000,369000,369000,6
|
|
20240508,123100,3362157000,368500,368500,369000,368500,16
|
|
20240508,123000,3356258000,369000,369000,369000,368500,11
|
|
20240508,122900,3352200000,369000,369000,369500,369000,8
|
|
20240508,122800,3349247500,369000,369500,369500,369000,20
|
|
20240508,122700,3341864500,369000,368500,369000,368500,18
|
|
20240508,122600,3335229000,370000,369500,370000,369000,10
|
|
20240508,122500,3331533500,369000,369500,369500,369000,14
|
|
20240508,122400,3326362000,369500,369000,369500,369000,3
|
|
20240508,122300,3325254500,368500,370000,370000,368500,26
|
|
20240508,122200,3315659500,369500,369000,369500,368500,13
|
|
20240508,122100,3310864000,369000,369000,370500,368500,13
|
|
20240508,122000,3306066500,369000,369000,369000,368500,12
|
|
20240508,121900,3301639500,369000,369500,369500,369000,17
|
|
20240508,121800,3295363500,369500,369000,369500,369000,11
|
|
20240508,121700,3291303500,368500,369000,369000,368500,12
|
|
20240508,121600,3286878000,368500,369000,369000,368500,29
|
|
20240508,121500,3276188500,369500,369000,369500,368500,12
|
|
20240508,121400,3271761000,369000,369000,369000,368500,12
|
|
20240508,121300,3267335000,368500,369000,369000,368500,31
|
|
20240508,121200,3255907500,369000,369000,369000,368500,11
|
|
20240508,121100,3251850500,368500,369500,369500,368500,12
|
|
20240508,121000,3247420000,369000,369500,369500,369000,22
|
|
20240508,120900,3239298000,369500,369500,369500,369500,5
|
|
20240508,120800,3237450500,369500,369000,370000,369000,12
|
|
20240508,120700,3233020500,368500,369500,369500,368500,23
|
|
20240508,120600,3224533000,370000,370000,370000,370000,58
|
|
20240508,120500,3203073000,370500,370500,371000,370000,19
|
|
20240508,120400,3196034500,371000,370500,371000,370500,25
|
|
20240508,120300,3186771500,371000,372000,372000,370500,22
|
|
20240508,120200,3178606500,372000,373000,373000,371500,8
|
|
20240508,120100,3175631000,372000,373500,373500,371500,20
|
|
20240508,120000,3168194000,372000,374000,374000,372000,10
|
|
20240508,115900,3164466000,371500,373000,374500,371000,39
|
|
20240508,115800,3149976000,372000,374000,374000,372000,60
|
|
20240508,115700,3127614500,374000,375000,375000,374000,10
|
|
20240508,115600,3123873500,375000,374500,375000,374000,57
|
|
20240508,115500,3102527500,375000,374000,375000,374000,58
|
|
20240508,115400,3080808000,374500,374500,375000,374000,45
|
|
20240508,115300,3063962500,374500,374500,374500,374000,42
|
|
20240508,115200,3048244500,374500,375000,375000,374000,55
|
|
20240508,115100,3027646500,374500,374500,374500,374000,52
|
|
20240508,115000,3008176500,374500,373500,374500,373500,21
|
|
20240508,114900,3000315000,373500,374000,374500,373500,71
|
|
20240508,114800,2973759000,374500,374500,374500,374000,45
|
|
20240508,114700,2956909000,373500,374000,374500,373500,112
|
|
20240508,114600,2915021500,374500,374000,374500,373500,174
|
|
20240508,114500,2849946000,374000,374500,374500,373500,104
|
|
20240508,114400,2811043500,374000,374000,374000,373500,75
|
|
20240508,114300,2782995000,374000,373000,374000,373000,41
|
|
20240508,114200,2767675500,372500,373500,374000,372000,45
|
|
20240508,114100,2750878000,374000,373000,374000,372500,144
|
|
20240508,114000,2697205000,373500,373500,373500,372500,147
|
|
20240508,113900,2642352000,373500,373000,373500,372500,57
|
|
20240508,113800,2621091500,373000,373500,373500,373000,52
|
|
20240508,113700,2601673000,373500,373500,373500,372500,60
|
|
20240508,113600,2579271500,373000,373000,373000,372000,56
|
|
20240508,113500,2558393000,373000,372500,373000,372500,38
|
|
20240508,113400,2544221500,373000,372500,373000,372000,42
|
|
20240508,113300,2528565500,372500,372000,373000,372000,39
|
|
20240508,113200,2514036000,372000,372500,373000,372000,58
|
|
20240508,113100,2492427000,372500,373000,373000,372000,54
|
|
20240508,113000,2472305000,373000,372500,373000,372500,34
|
|
20240508,112900,2459630500,372500,372500,373000,372000,47
|
|
20240508,112800,2442128500,372500,373000,373000,372000,53
|
|
20240508,112700,2422390000,373000,372500,373000,372500,39
|
|
20240508,112600,2407859500,372500,372000,372500,372000,28
|
|
20240508,112500,2397431500,372000,372500,372500,371500,60
|
|
20240508,112400,2375100500,372500,372500,372500,372000,43
|
|
20240508,112300,2359084500,373000,372500,373000,372000,42
|
|
20240508,112200,2343438500,372500,372500,373000,372000,71
|
|
20240508,112100,2317000500,373000,372500,373000,372000,45
|
|
20240508,112000,2300232500,371500,373000,373000,371500,20
|
|
20240508,111900,2292778500,372500,372500,373000,371500,76
|
|
20240508,111800,2264484500,372500,372000,372500,371500,38
|
|
20240508,111700,2250342500,372000,372500,372500,371500,58
|
|
20240508,111600,2228760500,372500,372500,372500,372000,51
|
|
20240508,111500,2209767000,372500,372500,372500,372000,49
|
|
20240508,111400,2191527500,372500,372000,372500,372000,19
|
|
20240508,111300,2184452500,372000,372000,372000,371000,59
|
|
20240508,111200,2162512500,372000,372000,372000,371500,65
|
|
20240508,111100,2138340000,371500,371500,372000,371500,51
|
|
20240508,111000,2119371000,372000,372000,372000,371000,43
|
|
20240508,110900,2103379500,371500,372000,372000,371500,38
|
|
20240508,110800,2089248000,371500,371500,372000,371000,40
|
|
20240508,110700,2074389000,371500,371000,371500,371000,36
|
|
20240508,110600,2061021000,371500,371000,371500,370500,47
|
|
20240508,110500,2043583500,371000,371000,371000,370500,64
|
|
20240508,110400,2019847500,371500,371000,371500,370500,48
|
|
20240508,110300,2002032500,371000,371500,371500,371000,38
|
|
20240508,110200,1987918000,371500,371000,371500,370000,49
|
|
20240508,110100,1969758000,371000,370500,371500,370500,64
|
|
20240508,110000,1946012000,371000,371000,371000,370000,32
|
|
20240508,105900,1934142500,371000,369000,371000,369000,56
|
|
20240508,105800,1913426000,369500,368500,369500,368500,126
|
|
20240508,105700,1866922000,368500,368000,368500,368000,23
|
|
20240508,105600,1858448000,368500,368500,368500,366500,53
|
|
20240508,105500,1838928000,368000,367000,368500,366500,40
|
|
20240508,105400,1824233000,368000,368500,368500,367000,18
|
|
20240508,105300,1817608500,368500,368000,368500,366500,21
|
|
20240508,105200,1809899000,368000,366500,368500,366500,25
|
|
20240508,105100,1800715000,367000,366500,368500,366500,41
|
|
20240508,105000,1785657500,366500,368000,368000,366500,22
|
|
20240508,104900,1777575000,366500,366500,368000,366500,30
|
|
20240508,104800,1766569500,367500,367500,368000,366500,39
|
|
20240508,104700,1752254500,368000,366500,368000,366500,39
|
|
20240508,104600,1737937000,366500,367000,367000,366000,23
|
|
20240508,104500,1729511000,366500,367500,367500,366500,24
|
|
20240508,104400,1720703500,367500,368000,368000,367500,10
|
|
20240508,104300,1717028000,367500,367500,368000,366500,27
|
|
20240508,104200,1707113000,367500,367500,367500,366500,22
|
|
20240508,104100,1699037000,366500,367500,368000,366500,29
|
|
20240508,104000,1688386000,367500,367000,367500,366500,21
|
|
20240508,103900,1680676500,367500,366000,367500,366000,19
|
|
20240508,103800,1673703000,367500,366000,367500,366000,31
|
|
20240508,103700,1662341000,367500,367000,367500,366000,33
|
|
20240508,103600,1650238000,368000,368000,368000,366000,26
|
|
20240508,103500,1640691000,368000,366000,368000,366000,30
|
|
20240508,103400,1629682000,366500,367000,368000,366500,36
|
|
20240508,103300,1616475500,367000,366000,367000,366000,36
|
|
20240508,103200,1603284000,366500,366000,367000,366000,30
|
|
20240508,103100,1592289000,366500,366000,367000,366000,65
|
|
20240508,103000,1568488500,366500,365500,366500,365500,32
|
|
20240508,102900,1556774500,366000,365000,366000,365000,14
|
|
20240508,102800,1551661000,365000,366000,366500,365000,392
|
|
20240508,102700,1408364500,366000,366500,367000,366000,49
|
|
20240508,102600,1390408500,366500,367000,367000,366500,8
|
|
20240508,102500,1387475500,366500,367000,368000,366500,23
|
|
20240508,102400,1379042500,367000,368500,368500,367000,28
|
|
20240508,102300,1368758000,368000,366500,368500,366500,26
|
|
20240508,102200,1359211500,367000,367500,368000,366500,122
|
|
20240508,102100,1314437000,367500,366500,367500,366500,208
|
|
20240508,102000,1238124000,367000,367000,367000,366500,14
|
|
20240508,101900,1232989000,366500,366500,367000,366000,19
|
|
20240508,101800,1226027000,366500,367000,367000,366000,52
|
|
20240508,101700,1206965500,366000,366500,366500,366000,30
|
|
20240508,101600,1195977000,366500,366500,367000,366000,13
|
|
20240508,101500,1191217000,366500,367000,367000,366500,102
|
|
20240508,101400,1153803000,367000,367000,367500,367000,152
|
|
20240508,101300,1098018500,367000,367500,368000,367000,70
|
|
20240508,101200,1072294500,367500,368000,368000,367500,15
|
|
20240508,101100,1066777000,368000,368000,368000,368000,52
|
|
20240508,101000,1047641000,368000,368000,369000,368000,6
|
|
20240508,100900,1045432000,368000,368500,368500,368000,7
|
|
20240508,100800,1042854000,368000,369000,369000,368000,10
|
|
20240508,100700,1039173000,368500,368500,368500,368500,33
|
|
20240508,100600,1027012500,369000,368500,369000,368500,17
|
|
20240508,100500,1020742500,368500,368500,368500,368500,1
|
|
20240508,100400,1020374000,368500,368500,369000,368500,18
|
|
20240508,100300,1013740500,369000,368500,369000,368500,3
|
|
20240508,100200,1012634000,368500,368500,368500,368500,0
|
|
20240508,100100,1012634000,368500,368000,368500,368000,23
|
|
20240508,100000,1004161500,368500,368500,368500,368000,24
|
|
20240508,095900,995328000,368000,368000,368500,368000,5
|
|
20240508,095800,993487500,368000,368500,368500,368000,22
|
|
20240508,095700,985381500,368500,369000,369500,368500,31
|
|
20240508,095600,973944500,368000,368000,369000,368000,3
|
|
20240508,095500,972839500,368500,367500,368500,367500,11
|
|
20240508,095400,968795000,368000,367500,368000,367500,54
|
|
20240508,095300,948939500,367500,367500,368500,367500,57
|
|
20240508,095200,927987000,367500,368500,369000,367000,226
|
|
20240508,095100,844864000,369000,369500,369500,369000,101
|
|
20240508,095000,807590000,369500,369500,369500,369000,72
|
|
20240508,094900,780993500,369500,369000,369500,369000,20
|
|
20240508,094800,773612500,369500,370000,370000,369000,98
|
|
20240508,094700,737407500,369500,370000,370500,369500,56
|
|
20240508,094600,716694000,370500,370000,370500,370000,33
|
|
20240508,094500,704478500,370000,370000,370500,370000,42
|
|
20240508,094400,688936500,370500,370500,370500,370000,23
|
|
20240508,094300,680422500,370500,370500,370500,370000,82
|
|
20240508,094200,650052000,370500,370500,371000,370500,6
|
|
20240508,094100,647828000,370500,371000,371000,370500,26
|
|
20240508,094000,638194000,371000,371500,371500,370500,128
|
|
20240508,093900,590719500,371000,371500,371500,371000,6
|
|
20240508,093800,588491000,371500,371000,371500,371000,29
|
|
20240508,093700,577730500,371000,371000,371000,371000,1
|
|
20240508,093600,577359500,371000,371500,371500,371000,17
|
|
20240508,093500,571047000,371500,371500,371500,371500,11
|
|
20240508,093400,566960500,371500,371500,371500,371500,10
|
|
20240508,093300,563245500,371000,371500,371500,371000,6
|
|
20240508,093200,561017000,371500,372000,372000,371500,11
|
|
20240508,093100,556930000,371500,371500,372000,371500,80
|
|
20240508,093000,527209500,371500,372000,372000,371500,7
|
|
20240508,092900,524607500,372000,372000,372000,372000,3
|
|
20240508,092800,523491500,372000,372000,372000,372000,3
|
|
20240508,092700,522375500,371500,371500,371500,371500,3
|
|
20240508,092600,521261000,372000,372000,372000,372000,1
|
|
20240508,092500,520889000,371000,371000,371500,371000,71
|
|
20240508,092400,494542500,371500,372000,372000,371000,70
|
|
20240508,092300,468537500,371500,372000,372000,371500,157
|
|
20240508,092200,410139500,372000,372500,372500,372000,10
|
|
20240508,092100,406418500,372000,372500,372500,372000,62
|
|
20240508,092000,383337000,372500,373500,373500,372500,33
|
|
20240508,091900,371043500,373500,372000,373500,372000,20
|
|
20240508,091800,363596000,372000,372000,374000,372000,40
|
|
20240508,091700,348714000,374000,372000,374000,372000,9
|
|
20240508,091600,345364000,373500,371500,373500,371500,40
|
|
20240508,091500,330455000,371500,373500,373500,371500,31
|
|
20240508,091400,318884000,371500,373500,373500,371500,241
|
|
20240508,091300,229183000,373500,373000,373500,372500,16
|
|
20240508,091200,223212500,373000,373500,373500,373000,11
|
|
20240508,091100,219106000,373500,373500,373500,373000,20
|
|
20240508,091000,211637500,373500,373500,373500,373500,2
|
|
20240508,090900,210890500,373000,373000,373000,373000,13
|
|
20240508,090800,206041500,373000,373000,373000,373000,1
|
|
20240508,090700,205668500,373500,373500,373500,373500,4
|
|
20240508,090600,204174500,372000,373000,373500,372000,17
|
|
20240508,090500,197838500,372500,371500,373000,371500,134
|
|
20240508,090400,148002000,372000,372000,372000,372000,204
|
|
20240508,090300,72114000,372000,372500,372500,372000,67
|
|
20240508,090200,47167500,372500,374000,374000,372500,4
|
|
20240508,090100,45674500,373000,372500,373000,372500,34
|
|
20240508,090000,33009000,372500,376000,376000,372500,88
|