722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,205900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,205800,4694010000,363500,363500,363500,363500,0
|
|
20240509,205700,4694010000,363500,363500,363500,363500,0
|
|
20240509,205600,4694010000,363500,363500,363500,363500,0
|
|
20240509,205500,4694010000,363500,363500,363500,363500,0
|
|
20240509,205400,4694010000,363500,363500,363500,363500,0
|
|
20240509,205300,4694010000,363500,363500,363500,363500,0
|
|
20240509,205200,4694010000,363500,363500,363500,363500,0
|
|
20240509,205100,4694010000,363500,363500,363500,363500,0
|
|
20240509,205000,4694010000,363500,363500,363500,363500,0
|
|
20240509,204900,4694010000,363500,363500,363500,363500,0
|
|
20240509,204800,4694010000,363500,363500,363500,363500,0
|
|
20240509,204700,4694010000,363500,363500,363500,363500,0
|
|
20240509,204600,4694010000,363500,363500,363500,363500,0
|
|
20240509,204500,4694010000,363500,363500,363500,363500,0
|
|
20240509,204400,4694010000,363500,363500,363500,363500,0
|
|
20240509,204300,4694010000,363500,363500,363500,363500,0
|
|
20240509,204200,4694010000,363500,363500,363500,363500,0
|
|
20240509,204100,4694010000,363500,363500,363500,363500,0
|
|
20240509,204000,4694010000,363500,363500,363500,363500,0
|
|
20240509,203900,4694010000,363500,363500,363500,363500,0
|
|
20240509,203800,4694010000,363500,363500,363500,363500,0
|
|
20240509,203700,4694010000,363500,363500,363500,363500,0
|
|
20240509,203600,4694010000,363500,363500,363500,363500,0
|
|
20240509,203500,4694010000,363500,363500,363500,363500,0
|
|
20240509,203400,4694010000,363500,363500,363500,363500,0
|
|
20240509,203300,4694010000,363500,363500,363500,363500,0
|
|
20240509,203200,4694010000,363500,363500,363500,363500,0
|
|
20240509,203100,4694010000,363500,363500,363500,363500,0
|
|
20240509,203000,4694010000,363500,363500,363500,363500,0
|
|
20240509,202900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,202800,4694010000,363500,363500,363500,363500,0
|
|
20240509,202700,4694010000,363500,363500,363500,363500,0
|
|
20240509,202600,4694010000,363500,363500,363500,363500,0
|
|
20240509,202500,4694010000,363500,363500,363500,363500,0
|
|
20240509,202400,4694010000,363500,363500,363500,363500,0
|
|
20240509,202300,4694010000,363500,363500,363500,363500,0
|
|
20240509,202200,4694010000,363500,363500,363500,363500,0
|
|
20240509,202100,4694010000,363500,363500,363500,363500,0
|
|
20240509,202000,4694010000,363500,363500,363500,363500,0
|
|
20240509,201900,4694010000,363500,363500,363500,363500,0
|
|
20240509,201800,4694010000,363500,363500,363500,363500,0
|
|
20240509,201700,4694010000,363500,363500,363500,363500,0
|
|
20240509,201600,4694010000,363500,363500,363500,363500,0
|
|
20240509,201500,4694010000,363500,363500,363500,363500,0
|
|
20240509,201400,4694010000,363500,363500,363500,363500,0
|
|
20240509,201300,4694010000,363500,363500,363500,363500,0
|
|
20240509,201200,4694010000,363500,363500,363500,363500,0
|
|
20240509,201100,4694010000,363500,363500,363500,363500,0
|
|
20240509,201000,4694010000,363500,363500,363500,363500,0
|
|
20240509,200900,4694010000,363500,363500,363500,363500,0
|
|
20240509,200800,4694010000,363500,363500,363500,363500,0
|
|
20240509,200700,4694010000,363500,363500,363500,363500,0
|
|
20240509,200600,4694010000,363500,363500,363500,363500,0
|
|
20240509,200500,4694010000,363500,363500,363500,363500,0
|
|
20240509,200400,4694010000,363500,363500,363500,363500,0
|
|
20240509,200300,4694010000,363500,363500,363500,363500,0
|
|
20240509,200200,4694010000,363500,363500,363500,363500,0
|
|
20240509,200100,4694010000,363500,363500,363500,363500,0
|
|
20240509,200000,4694010000,363500,363500,363500,363500,0
|
|
20240509,195900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,195800,4694010000,363500,363500,363500,363500,0
|
|
20240509,195700,4694010000,363500,363500,363500,363500,0
|
|
20240509,195600,4694010000,363500,363500,363500,363500,0
|
|
20240509,195500,4694010000,363500,363500,363500,363500,0
|
|
20240509,195400,4694010000,363500,363500,363500,363500,0
|
|
20240509,195300,4694010000,363500,363500,363500,363500,0
|
|
20240509,195200,4694010000,363500,363500,363500,363500,0
|
|
20240509,195100,4694010000,363500,363500,363500,363500,0
|
|
20240509,195000,4694010000,363500,363500,363500,363500,0
|
|
20240509,194900,4694010000,363500,363500,363500,363500,0
|
|
20240509,194800,4694010000,363500,363500,363500,363500,0
|
|
20240509,194700,4694010000,363500,363500,363500,363500,0
|
|
20240509,194600,4694010000,363500,363500,363500,363500,0
|
|
20240509,194500,4694010000,363500,363500,363500,363500,0
|
|
20240509,194400,4694010000,363500,363500,363500,363500,0
|
|
20240509,194300,4694010000,363500,363500,363500,363500,0
|
|
20240509,194200,4694010000,363500,363500,363500,363500,0
|
|
20240509,194100,4694010000,363500,363500,363500,363500,0
|
|
20240509,194000,4694010000,363500,363500,363500,363500,0
|
|
20240509,193900,4694010000,363500,363500,363500,363500,0
|
|
20240509,193800,4694010000,363500,363500,363500,363500,0
|
|
20240509,193700,4694010000,363500,363500,363500,363500,0
|
|
20240509,193600,4694010000,363500,363500,363500,363500,0
|
|
20240509,193500,4694010000,363500,363500,363500,363500,0
|
|
20240509,193400,4694010000,363500,363500,363500,363500,0
|
|
20240509,193300,4694010000,363500,363500,363500,363500,0
|
|
20240509,193200,4694010000,363500,363500,363500,363500,0
|
|
20240509,193100,4694010000,363500,363500,363500,363500,0
|
|
20240509,193000,4694010000,363500,363500,363500,363500,0
|
|
20240509,192900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,192800,4694010000,363500,363500,363500,363500,0
|
|
20240509,192700,4694010000,363500,363500,363500,363500,0
|
|
20240509,192600,4694010000,363500,363500,363500,363500,0
|
|
20240509,192500,4694010000,363500,363500,363500,363500,0
|
|
20240509,192400,4694010000,363500,363500,363500,363500,0
|
|
20240509,192300,4694010000,363500,363500,363500,363500,0
|
|
20240509,192200,4694010000,363500,363500,363500,363500,0
|
|
20240509,192100,4694010000,363500,363500,363500,363500,0
|
|
20240509,192000,4694010000,363500,363500,363500,363500,0
|
|
20240509,191900,4694010000,363500,363500,363500,363500,0
|
|
20240509,191800,4694010000,363500,363500,363500,363500,0
|
|
20240509,191700,4694010000,363500,363500,363500,363500,0
|
|
20240509,191600,4694010000,363500,363500,363500,363500,0
|
|
20240509,191500,4694010000,363500,363500,363500,363500,0
|
|
20240509,191400,4694010000,363500,363500,363500,363500,0
|
|
20240509,191300,4694010000,363500,363500,363500,363500,0
|
|
20240509,191200,4694010000,363500,363500,363500,363500,0
|
|
20240509,191100,4694010000,363500,363500,363500,363500,0
|
|
20240509,191000,4694010000,363500,363500,363500,363500,0
|
|
20240509,190900,4694010000,363500,363500,363500,363500,0
|
|
20240509,190800,4694010000,363500,363500,363500,363500,0
|
|
20240509,190700,4694010000,363500,363500,363500,363500,0
|
|
20240509,190600,4694010000,363500,363500,363500,363500,0
|
|
20240509,190500,4694010000,363500,363500,363500,363500,0
|
|
20240509,190400,4694010000,363500,363500,363500,363500,0
|
|
20240509,190300,4694010000,363500,363500,363500,363500,0
|
|
20240509,190200,4694010000,363500,363500,363500,363500,0
|
|
20240509,190100,4694010000,363500,363500,363500,363500,0
|
|
20240509,190000,4694010000,363500,363500,363500,363500,0
|
|
20240509,185900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,185800,4694010000,363500,363500,363500,363500,0
|
|
20240509,185700,4694010000,363500,363500,363500,363500,0
|
|
20240509,185600,4694010000,363500,363500,363500,363500,0
|
|
20240509,185500,4694010000,363500,363500,363500,363500,0
|
|
20240509,185400,4694010000,363500,363500,363500,363500,0
|
|
20240509,185300,4694010000,363500,363500,363500,363500,0
|
|
20240509,185200,4694010000,363500,363500,363500,363500,0
|
|
20240509,185100,4694010000,363500,363500,363500,363500,0
|
|
20240509,185000,4694010000,363500,363500,363500,363500,0
|
|
20240509,184900,4694010000,363500,363500,363500,363500,0
|
|
20240509,184800,4694010000,363500,363500,363500,363500,0
|
|
20240509,184700,4694010000,363500,363500,363500,363500,0
|
|
20240509,184600,4694010000,363500,363500,363500,363500,0
|
|
20240509,184500,4694010000,363500,363500,363500,363500,0
|
|
20240509,184400,4694010000,363500,363500,363500,363500,0
|
|
20240509,184300,4694010000,363500,363500,363500,363500,0
|
|
20240509,184200,4694010000,363500,363500,363500,363500,0
|
|
20240509,184100,4694010000,363500,363500,363500,363500,0
|
|
20240509,184000,4694010000,363500,363500,363500,363500,0
|
|
20240509,183900,4694010000,363500,363500,363500,363500,0
|
|
20240509,183800,4694010000,363500,363500,363500,363500,0
|
|
20240509,183700,4694010000,363500,363500,363500,363500,0
|
|
20240509,183600,4694010000,363500,363500,363500,363500,0
|
|
20240509,183500,4694010000,363500,363500,363500,363500,0
|
|
20240509,183400,4694010000,363500,363500,363500,363500,0
|
|
20240509,183300,4694010000,363500,363500,363500,363500,0
|
|
20240509,183200,4694010000,363500,363500,363500,363500,0
|
|
20240509,183100,4694010000,363500,363500,363500,363500,0
|
|
20240509,183000,4694010000,363500,363500,363500,363500,0
|
|
20240509,182900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,182800,4694010000,363500,363500,363500,363500,0
|
|
20240509,182700,4694010000,363500,363500,363500,363500,0
|
|
20240509,182600,4694010000,363500,363500,363500,363500,0
|
|
20240509,182500,4694010000,363500,363500,363500,363500,0
|
|
20240509,182400,4694010000,363500,363500,363500,363500,0
|
|
20240509,182300,4694010000,363500,363500,363500,363500,0
|
|
20240509,182200,4694010000,363500,363500,363500,363500,0
|
|
20240509,182100,4694010000,363500,363500,363500,363500,0
|
|
20240509,182000,4694010000,363500,363500,363500,363500,0
|
|
20240509,181900,4694010000,363500,363500,363500,363500,0
|
|
20240509,181800,4694010000,363500,363500,363500,363500,0
|
|
20240509,181700,4694010000,363500,363500,363500,363500,0
|
|
20240509,181600,4694010000,363500,363500,363500,363500,0
|
|
20240509,181500,4694010000,363500,363500,363500,363500,0
|
|
20240509,181400,4694010000,363500,363500,363500,363500,0
|
|
20240509,181300,4694010000,363500,363500,363500,363500,0
|
|
20240509,181200,4694010000,363500,363500,363500,363500,0
|
|
20240509,181100,4694010000,363500,363500,363500,363500,0
|
|
20240509,181000,4694010000,363500,363500,363500,363500,0
|
|
20240509,180900,4694010000,363500,363500,363500,363500,0
|
|
20240509,180800,4694010000,363500,363500,363500,363500,0
|
|
20240509,180700,4694010000,363500,363500,363500,363500,0
|
|
20240509,180600,4694010000,363500,363500,363500,363500,0
|
|
20240509,180500,4694010000,363500,363500,363500,363500,0
|
|
20240509,180400,4694010000,363500,363500,363500,363500,0
|
|
20240509,180300,4694010000,363500,363500,363500,363500,0
|
|
20240509,180200,4694010000,363500,363500,363500,363500,0
|
|
20240509,180100,4694010000,363500,363500,363500,363500,0
|
|
20240509,180000,4694010000,363500,363500,363500,363500,0
|
|
20240509,175900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,175800,4694010000,363500,363500,363500,363500,0
|
|
20240509,175700,4694010000,363500,363500,363500,363500,0
|
|
20240509,175600,4694010000,363500,363500,363500,363500,0
|
|
20240509,175500,4694010000,363500,363500,363500,363500,0
|
|
20240509,175400,4694010000,363500,363500,363500,363500,0
|
|
20240509,175300,4694010000,363500,363500,363500,363500,0
|
|
20240509,175200,4694010000,363500,363500,363500,363500,0
|
|
20240509,175100,4694010000,363500,363500,363500,363500,0
|
|
20240509,175000,4694010000,363500,363500,363500,363500,0
|
|
20240509,174900,4694010000,363500,363500,363500,363500,0
|
|
20240509,174800,4694010000,363500,363500,363500,363500,0
|
|
20240509,174700,4694010000,363500,363500,363500,363500,0
|
|
20240509,174600,4694010000,363500,363500,363500,363500,0
|
|
20240509,174500,4694010000,363500,363500,363500,363500,0
|
|
20240509,174400,4694010000,363500,363500,363500,363500,0
|
|
20240509,174300,4694010000,363500,363500,363500,363500,0
|
|
20240509,174200,4694010000,363500,363500,363500,363500,0
|
|
20240509,174100,4694010000,363500,363500,363500,363500,0
|
|
20240509,174000,4694010000,363500,363500,363500,363500,0
|
|
20240509,173900,4694010000,363500,363500,363500,363500,0
|
|
20240509,173800,4694010000,363500,363500,363500,363500,0
|
|
20240509,173700,4694010000,363500,363500,363500,363500,0
|
|
20240509,173600,4694010000,363500,363500,363500,363500,0
|
|
20240509,173500,4694010000,363500,363500,363500,363500,0
|
|
20240509,173400,4694010000,363500,363500,363500,363500,0
|
|
20240509,173300,4694010000,363500,363500,363500,363500,0
|
|
20240509,173200,4694010000,363500,363500,363500,363500,0
|
|
20240509,173100,4694010000,363500,363500,363500,363500,0
|
|
20240509,173000,4694010000,363500,363500,363500,363500,0
|
|
20240509,172900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,172800,4694010000,363500,363500,363500,363500,0
|
|
20240509,172700,4694010000,363500,363500,363500,363500,0
|
|
20240509,172600,4694010000,363500,363500,363500,363500,0
|
|
20240509,172500,4694010000,363500,363500,363500,363500,0
|
|
20240509,172400,4694010000,363500,363500,363500,363500,0
|
|
20240509,172300,4694010000,363500,363500,363500,363500,0
|
|
20240509,172200,4694010000,363500,363500,363500,363500,0
|
|
20240509,172100,4694010000,363500,363500,363500,363500,0
|
|
20240509,172000,4694010000,363500,363500,363500,363500,0
|
|
20240509,171900,4694010000,363500,363500,363500,363500,0
|
|
20240509,171800,4694010000,363500,363500,363500,363500,0
|
|
20240509,171700,4694010000,363500,363500,363500,363500,0
|
|
20240509,171600,4694010000,363500,363500,363500,363500,0
|
|
20240509,171500,4694010000,363500,363500,363500,363500,0
|
|
20240509,171400,4694010000,363500,363500,363500,363500,0
|
|
20240509,171300,4694010000,363500,363500,363500,363500,0
|
|
20240509,171200,4694010000,363500,363500,363500,363500,0
|
|
20240509,171100,4694010000,363500,363500,363500,363500,0
|
|
20240509,171000,4694010000,363500,363500,363500,363500,0
|
|
20240509,170900,4694010000,363500,363500,363500,363500,0
|
|
20240509,170800,4694010000,363500,363500,363500,363500,0
|
|
20240509,170700,4694010000,363500,363500,363500,363500,0
|
|
20240509,170600,4694010000,363500,363500,363500,363500,0
|
|
20240509,170500,4694010000,363500,363500,363500,363500,0
|
|
20240509,170400,4694010000,363500,363500,363500,363500,0
|
|
20240509,170300,4694010000,363500,363500,363500,363500,0
|
|
20240509,170200,4694010000,363500,363500,363500,363500,0
|
|
20240509,170100,4694010000,363500,363500,363500,363500,0
|
|
20240509,170000,4694010000,363500,363500,363500,363500,0
|
|
20240509,165900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,165800,4694010000,363500,363500,363500,363500,0
|
|
20240509,165700,4694010000,363500,363500,363500,363500,0
|
|
20240509,165600,4694010000,363500,363500,363500,363500,0
|
|
20240509,165500,4694010000,363500,363500,363500,363500,0
|
|
20240509,165400,4694010000,363500,363500,363500,363500,0
|
|
20240509,165300,4694010000,363500,363500,363500,363500,0
|
|
20240509,165200,4694010000,363500,363500,363500,363500,0
|
|
20240509,165100,4694010000,363500,363500,363500,363500,0
|
|
20240509,165000,4694010000,363500,363500,363500,363500,0
|
|
20240509,164900,4694010000,363500,363500,363500,363500,0
|
|
20240509,164800,4694010000,363500,363500,363500,363500,0
|
|
20240509,164700,4694010000,363500,363500,363500,363500,0
|
|
20240509,164600,4694010000,363500,363500,363500,363500,0
|
|
20240509,164500,4694010000,363500,363500,363500,363500,0
|
|
20240509,164400,4694010000,363500,363500,363500,363500,0
|
|
20240509,164300,4694010000,363500,363500,363500,363500,0
|
|
20240509,164200,4694010000,363500,363500,363500,363500,0
|
|
20240509,164100,4694010000,363500,363500,363500,363500,0
|
|
20240509,164000,4694010000,363500,363500,363500,363500,0
|
|
20240509,163900,4694010000,363500,363500,363500,363500,0
|
|
20240509,163800,4694010000,363500,363500,363500,363500,0
|
|
20240509,163700,4694010000,363500,363500,363500,363500,0
|
|
20240509,163600,4694010000,363500,363500,363500,363500,0
|
|
20240509,163500,4694010000,363500,363500,363500,363500,0
|
|
20240509,163400,4694010000,363500,363500,363500,363500,0
|
|
20240509,163300,4694010000,363500,363500,363500,363500,0
|
|
20240509,163200,4694010000,363500,363500,363500,363500,0
|
|
20240509,163100,4694010000,363500,363500,363500,363500,0
|
|
20240509,163000,4694010000,363500,363500,363500,363500,0
|
|
20240509,162900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,162800,4694010000,363500,363500,363500,363500,0
|
|
20240509,162700,4694010000,363500,363500,363500,363500,0
|
|
20240509,162600,4694010000,363500,363500,363500,363500,0
|
|
20240509,162500,4694010000,363500,363500,363500,363500,0
|
|
20240509,162400,4694010000,363500,363500,363500,363500,0
|
|
20240509,162300,4694010000,363500,363500,363500,363500,0
|
|
20240509,162200,4694010000,363500,363500,363500,363500,0
|
|
20240509,162100,4694010000,363500,363500,363500,363500,0
|
|
20240509,162000,4694010000,363500,363500,363500,363500,0
|
|
20240509,161900,4694010000,363500,363500,363500,363500,0
|
|
20240509,161800,4694010000,363500,363500,363500,363500,0
|
|
20240509,161700,4694010000,363500,363500,363500,363500,0
|
|
20240509,161600,4694010000,363500,363500,363500,363500,0
|
|
20240509,161500,4694010000,363500,363500,363500,363500,0
|
|
20240509,161400,4694010000,363500,363500,363500,363500,0
|
|
20240509,161300,4694010000,363500,363500,363500,363500,0
|
|
20240509,161200,4694010000,363500,363500,363500,363500,0
|
|
20240509,161100,4694010000,363500,363500,363500,363500,0
|
|
20240509,161000,4694010000,363500,363500,363500,363500,0
|
|
20240509,160900,4694010000,363500,363500,363500,363500,0
|
|
20240509,160800,4694010000,363500,363500,363500,363500,0
|
|
20240509,160700,4694010000,363500,363500,363500,363500,0
|
|
20240509,160600,4694010000,363500,363500,363500,363500,0
|
|
20240509,160500,4694010000,363500,363500,363500,363500,0
|
|
20240509,160400,4694010000,363500,363500,363500,363500,0
|
|
20240509,160300,4694010000,363500,363500,363500,363500,0
|
|
20240509,160200,4694010000,363500,363500,363500,363500,0
|
|
20240509,160100,4694010000,363500,363500,363500,363500,0
|
|
20240509,160000,4694010000,363500,363500,363500,363500,0
|
|
20240509,155900,4694010000,363500,363500,363500,363500,2494
|
|
20240509,155800,4694010000,363500,363500,363500,363500,0
|
|
20240509,155700,4694010000,363500,363500,363500,363500,0
|
|
20240509,155600,4694010000,363500,363500,363500,363500,0
|
|
20240509,155500,4694010000,363500,363500,363500,363500,0
|
|
20240509,155400,4694010000,363500,363500,363500,363500,0
|
|
20240509,155300,4694010000,363500,363500,363500,363500,0
|
|
20240509,155200,4694010000,363500,363500,363500,363500,0
|
|
20240509,155100,4694010000,363500,363500,363500,363500,0
|
|
20240509,155000,4694010000,363500,363500,363500,363500,0
|
|
20240509,154900,4694010000,363500,363500,363500,363500,0
|
|
20240509,154800,4694010000,363500,363500,363500,363500,0
|
|
20240509,154700,4694010000,363500,363500,363500,363500,0
|
|
20240509,154600,4694010000,363500,363500,363500,363500,0
|
|
20240509,154500,4694010000,363500,363500,363500,363500,0
|
|
20240509,154400,4694010000,363500,363500,363500,363500,0
|
|
20240509,154300,4694010000,363500,363500,363500,363500,0
|
|
20240509,154200,4694010000,363500,363500,363500,363500,0
|
|
20240509,154100,4694010000,363500,363500,363500,363500,0
|
|
20240509,154000,4694010000,363500,363500,363500,363500,0
|
|
20240509,153900,4694010000,363500,363500,363500,363500,0
|
|
20240509,153800,4694010000,363500,363500,363500,363500,0
|
|
20240509,153700,4694010000,363500,363500,363500,363500,0
|
|
20240509,153600,4694010000,363500,363500,363500,363500,0
|
|
20240509,153500,4694010000,363500,363500,363500,363500,0
|
|
20240509,153400,4694010000,363500,363500,363500,363500,0
|
|
20240509,153300,4694010000,363500,363500,363500,363500,0
|
|
20240509,153200,4694010000,363500,363500,363500,363500,0
|
|
20240509,153100,4694010000,363500,363500,363500,363500,0
|
|
20240509,153000,4694010000,363500,363500,363500,363500,2494
|
|
20240509,152900,3787441000,364500,364500,364500,364500,0
|
|
20240509,152800,3787441000,364500,364500,364500,364500,0
|
|
20240509,152700,3787441000,364500,364500,364500,364500,0
|
|
20240509,152600,3787441000,364500,364500,364500,364500,0
|
|
20240509,152500,3787441000,364500,364500,364500,364500,0
|
|
20240509,152400,3787441000,364500,364500,364500,364500,0
|
|
20240509,152300,3787441000,364500,364500,364500,364500,0
|
|
20240509,152200,3787441000,364500,364500,364500,364500,0
|
|
20240509,152100,3787441000,364500,364500,364500,364500,0
|
|
20240509,152000,3787441000,364500,364500,364500,364500,0
|
|
20240509,151900,3787441000,364500,364000,364500,363500,22
|
|
20240509,151800,3779431000,363500,363500,365000,363000,111
|
|
20240509,151700,3739056500,363000,363500,363500,363000,11
|
|
20240509,151600,3735063000,363500,363500,363500,363000,64
|
|
20240509,151500,3711800500,363500,363500,364000,363500,16
|
|
20240509,151400,3705984000,363500,363500,363500,363500,17
|
|
20240509,151300,3699804500,363500,363500,364000,363500,13
|
|
20240509,151200,3695078500,363500,363500,364500,363500,17
|
|
20240509,151100,3688891000,364000,363000,364000,363000,213
|
|
20240509,151000,3611559500,363000,364500,364500,363000,110
|
|
20240509,150900,3571572500,364500,365000,365000,363500,30
|
|
20240509,150800,3560638000,364500,364500,365000,364500,14
|
|
20240509,150700,3555534500,364500,365000,365500,363500,23
|
|
20240509,150600,3547145500,365000,365000,365500,363500,38
|
|
20240509,150500,3533284500,365000,365500,365500,365000,17
|
|
20240509,150400,3527073500,365500,364000,365500,364000,29
|
|
20240509,150300,3516499000,364000,364500,364500,364000,16
|
|
20240509,150200,3510674500,364000,364000,364500,364000,15
|
|
20240509,150100,3505212500,364000,364500,364500,363500,31
|
|
20240509,150000,3493920500,365000,364500,365000,364500,22
|
|
20240509,145900,3485900000,364500,364500,365000,364500,20
|
|
20240509,145800,3478605000,364500,364500,365000,364500,9
|
|
20240509,145700,3475324000,364500,365500,365500,364000,27
|
|
20240509,145600,3465468000,365500,365500,366000,365000,29
|
|
20240509,145500,3454868500,365000,364500,365500,363500,77
|
|
20240509,145400,3426754500,364500,365000,365500,364000,30
|
|
20240509,145300,3415801000,365000,365000,365500,365000,12
|
|
20240509,145200,3411420500,365000,365500,365500,365000,22
|
|
20240509,145100,3403388000,365000,365000,365500,364000,26
|
|
20240509,145000,3393899000,365000,365000,365500,365000,24
|
|
20240509,144900,3385135000,365500,365000,365500,364000,58
|
|
20240509,144800,3363959500,365000,365000,365500,365000,20
|
|
20240509,144700,3356659000,365000,365500,366000,364500,30
|
|
20240509,144600,3345695000,365000,364000,365500,363500,85
|
|
20240509,144500,3314692000,364000,363500,364000,363500,54
|
|
20240509,144400,3295048000,364000,363000,364000,363000,32
|
|
20240509,144300,3283413500,363000,364000,364000,363000,30
|
|
20240509,144200,3272515500,363000,363500,364000,363000,20
|
|
20240509,144100,3265247000,364000,363000,364000,363000,40
|
|
20240509,144000,3250710500,363000,363500,363500,362500,34
|
|
20240509,143900,3238359500,363000,363000,363500,363000,35
|
|
20240509,143800,3225649000,363500,363500,363500,363000,12
|
|
20240509,143700,3221292000,363000,362500,363000,362500,20
|
|
20240509,143600,3214037000,362500,363000,364000,362500,33
|
|
20240509,143500,3202066000,363500,363000,363500,363000,13
|
|
20240509,143400,3197345000,364000,363500,364000,363000,16
|
|
20240509,143300,3191531500,362500,364000,364000,362500,21
|
|
20240509,143200,3183907500,362500,364500,364500,362500,8
|
|
20240509,143100,3181004500,363000,362500,364500,362500,24
|
|
20240509,143000,3172282000,362500,363000,363500,362500,15
|
|
20240509,142900,3166836500,362500,363000,364000,362500,76
|
|
20240509,142800,3139205000,362500,363500,363500,362500,3
|
|
20240509,142700,3138115500,362500,363500,364000,362500,18
|
|
20240509,142600,3131580000,363500,364000,364000,363500,11
|
|
20240509,142500,3127579000,364000,364000,364000,363500,18
|
|
20240509,142400,3121035000,363000,363500,363500,363000,28
|
|
20240509,142300,3110858500,363000,363500,363500,363000,3
|
|
20240509,142200,3109769000,363000,363000,364000,363000,8
|
|
20240509,142100,3106861500,363000,363000,363500,363000,10
|
|
20240509,142000,3103229000,363500,362500,363500,362500,9
|
|
20240509,141900,3099964000,363000,362500,363500,362500,7
|
|
20240509,141800,3097423500,363500,362500,363500,362500,25
|
|
20240509,141700,3088356000,363000,363000,363500,362500,8
|
|
20240509,141600,3085452000,363500,363000,363500,362500,18
|
|
20240509,141500,3078918000,362500,362500,363000,362500,17
|
|
20240509,141400,3072751500,363500,363500,363500,363500,19
|
|
20240509,141300,3065845000,363000,362500,363500,362000,24
|
|
20240509,141200,3057140500,362500,363000,363500,362500,18
|
|
20240509,141100,3050607000,363500,363000,363500,363000,7
|
|
20240509,141000,3048065500,362500,363000,363000,362500,9
|
|
20240509,140900,3044802000,362000,363000,363500,362000,15
|
|
20240509,140800,3039364500,363000,362000,363000,362000,12
|
|
20240509,140700,3035016500,363000,362000,363000,362000,18
|
|
20240509,140600,3028496500,362000,362500,363500,362000,31
|
|
20240509,140500,3017257000,362000,362500,363000,362000,58
|
|
20240509,140400,2996257000,362000,363500,363500,362000,28
|
|
20240509,140300,2986081500,362000,363000,363500,362000,91
|
|
20240509,140200,2953063500,363000,363500,363500,363000,4
|
|
20240509,140100,2951610500,362500,362500,364000,362500,32
|
|
20240509,140000,2940000500,363000,363000,363500,363000,18
|
|
20240509,135900,2933463500,363500,363000,363500,362500,29
|
|
20240509,135800,2922932000,363000,363000,363000,362500,14
|
|
20240509,135700,2917853000,362500,363000,363500,362500,31
|
|
20240509,135600,2906602000,364000,363000,364000,362500,6
|
|
20240509,135500,2904424000,363000,362500,363500,362500,7
|
|
20240509,135400,2901883500,362500,362500,364000,362500,23
|
|
20240509,135300,2893535000,364000,363000,364000,362500,33
|
|
20240509,135200,2881528500,363500,362500,364000,362500,114
|
|
20240509,135100,2840189500,363500,364000,364000,362500,37
|
|
20240509,135000,2826755500,364000,364000,364000,363000,7
|
|
20240509,134900,2824209500,364500,363000,365000,363000,20
|
|
20240509,134800,2816946000,363000,364000,365000,363000,31
|
|
20240509,134700,2805655000,364000,364000,364500,364000,3
|
|
20240509,134600,2804562500,364000,364000,364500,364000,5
|
|
20240509,134500,2802742000,364000,364000,364500,364000,15
|
|
20240509,134400,2797280000,364500,364500,364500,363500,14
|
|
20240509,134300,2792185000,364000,364000,364500,364000,8
|
|
20240509,134200,2789271000,363000,363500,364500,363000,36
|
|
20240509,134100,2776183000,364500,364000,364500,363000,4
|
|
20240509,134000,2774727000,364500,364000,365000,364000,9
|
|
20240509,133900,2771448000,363500,364500,364500,363500,22
|
|
20240509,133800,2763443500,364500,363500,365000,363500,5
|
|
20240509,133700,2761621500,365000,363000,365000,363000,19
|
|
20240509,133600,2754708500,363500,364500,364500,363500,13
|
|
20240509,133500,2749976500,364500,364000,366000,364000,14
|
|
20240509,133400,2744871000,364000,364000,364500,364000,4
|
|
20240509,133300,2743414500,364000,364500,366000,364000,24
|
|
20240509,133200,2734670500,364500,364500,365000,364000,18
|
|
20240509,133100,2728107000,365000,364500,365000,364500,12
|
|
20240509,133000,2723732000,365000,365500,365500,364500,9
|
|
20240509,132900,2720446000,366000,365500,366000,365500,6
|
|
20240509,132800,2718252000,365500,365500,366000,365500,3
|
|
20240509,132700,2717155000,364500,366000,366500,364500,12
|
|
20240509,132600,2712773000,366000,366000,366000,366000,3
|
|
20240509,132500,2711675000,364500,364500,366000,364500,17
|
|
20240509,132400,2705471000,364500,365500,366000,364500,91
|
|
20240509,132300,2672242000,366000,366500,366500,364500,15
|
|
20240509,132200,2666754500,366500,366500,366500,364500,54
|
|
20240509,132100,2647042500,365000,367500,367500,365000,11
|
|
20240509,132000,2643025000,366000,366000,366500,365000,40
|
|
20240509,131900,2628400000,367000,365500,367000,365500,3
|
|
20240509,131800,2627302000,365500,365500,367500,365500,21
|
|
20240509,131700,2619616500,367500,368000,368000,367000,5
|
|
20240509,131600,2617780000,367500,365500,367500,365000,109
|
|
20240509,131500,2577733500,365500,366500,367000,365000,13
|
|
20240509,131400,2572977500,365500,367000,367000,365500,2
|
|
20240509,131300,2572245000,367500,365000,367500,365000,109
|
|
20240509,131200,2532223500,365000,365500,366000,365000,20
|
|
20240509,131100,2524920000,365500,365500,366000,365000,8
|
|
20240509,131000,2521996500,366500,366000,366500,366000,4
|
|
20240509,130900,2520532000,365500,366500,367000,365500,19
|
|
20240509,130800,2513583000,367000,367000,367000,367000,3
|
|
20240509,130700,2512482000,366500,367000,367000,365500,4
|
|
20240509,130600,2511016500,365500,366500,367000,365500,122
|
|
20240509,130500,2466295000,366500,366000,366500,366000,6
|
|
20240509,130400,2464098500,366500,365000,366500,365000,11
|
|
20240509,130300,2460077500,365500,366500,366500,365500,13
|
|
20240509,130200,2455325000,366500,366000,366500,366000,5
|
|
20240509,130100,2453493500,365000,365500,366500,365000,17
|
|
20240509,130000,2447279500,365500,366500,367500,365000,122
|
|
20240509,125900,2402531500,365000,365500,367000,365000,16
|
|
20240509,125800,2396676500,365500,366000,367000,365500,7
|
|
20240509,125700,2394111500,365000,365500,366500,365000,27
|
|
20240509,125600,2384245500,367000,367000,367000,365500,7
|
|
20240509,125500,2381680500,367000,365000,367000,365000,170
|
|
20240509,125400,2319355500,365000,365500,366000,365000,16
|
|
20240509,125300,2313508000,365500,365500,366000,365500,4
|
|
20240509,125200,2312045500,366000,365500,366000,365500,10
|
|
20240509,125100,2308388000,365500,365500,366000,365500,14
|
|
20240509,125000,2303270000,366000,365500,366000,365500,10
|
|
20240509,124900,2299611500,366500,365500,366500,365500,10
|
|
20240509,124800,2295952000,365500,366500,367000,365500,20
|
|
20240509,124700,2288635000,366000,366500,367000,366000,17
|
|
20240509,124600,2282405000,366500,366000,367000,366000,35
|
|
20240509,124500,2269582000,365500,365000,366000,365000,108
|
|
20240509,124400,2230126000,365000,364000,365000,363500,101
|
|
20240509,124300,2193332000,364000,363500,364000,363500,4
|
|
20240509,124200,2191877500,363500,364000,364000,363500,25
|
|
20240509,124100,2182787500,363500,364000,364000,363500,5
|
|
20240509,124000,2180969500,363500,364000,364000,363500,7
|
|
20240509,123900,2178424000,363500,363500,364000,363500,18
|
|
20240509,123800,2171879000,364000,363500,364000,363500,7
|
|
20240509,123700,2169334000,364000,363500,364000,363500,35
|
|
20240509,123600,2156609000,363500,364000,364000,363500,10
|
|
20240509,123500,2152973000,363500,363500,364000,363500,7
|
|
20240509,123400,2150428000,363500,362500,364000,362500,19
|
|
20240509,123300,2143527500,363500,364000,364000,362500,26
|
|
20240509,123200,2134085000,363500,364000,364500,363500,11
|
|
20240509,123100,2130082000,363500,363500,364000,363500,8
|
|
20240509,123000,2127173500,363500,363500,364000,363500,18
|
|
20240509,122900,2120629500,364500,364000,364500,364000,4
|
|
20240509,122800,2119173000,364000,364000,364000,363500,13
|
|
20240509,122700,2114444500,363500,364000,364500,363500,18
|
|
20240509,122600,2107899000,363500,363000,364500,363000,11
|
|
20240509,122500,2103900500,364500,363000,364500,363000,8
|
|
20240509,122400,2100992000,363000,365000,365000,363000,75
|
|
20240509,122300,2073676500,364500,365000,365000,364500,5
|
|
20240509,122200,2071853500,364500,364000,364500,363500,7
|
|
20240509,122100,2069305000,363500,364500,365000,363500,88
|
|
20240509,122000,2037280500,365000,364500,365000,364500,4
|
|
20240509,121900,2035821500,365000,364000,365000,364000,21
|
|
20240509,121800,2028170500,364000,365000,365000,364000,17
|
|
20240509,121700,2021973500,365000,363500,365500,363500,17
|
|
20240509,121600,2015769500,365000,363500,365000,363500,30
|
|
20240509,121500,2004848500,363500,365000,365500,363500,20
|
|
20240509,121400,1997569000,365000,364000,365500,364000,30
|
|
20240509,121300,1986615500,364000,364000,365500,364000,11
|
|
20240509,121200,1982610000,364000,365000,365500,364000,18
|
|
20240509,121100,1976049500,365500,365000,365500,365000,19
|
|
20240509,121000,1969112000,365000,365000,365000,363500,5
|
|
20240509,120900,1967289000,364000,365000,365000,364000,33
|
|
20240509,120800,1955261000,364500,364500,364500,364500,28
|
|
20240509,120700,1945055000,364000,364000,364500,364000,13
|
|
20240509,120600,1940322500,364500,365000,365000,364500,21
|
|
20240509,120500,1932665500,364500,364500,364500,364500,6
|
|
20240509,120400,1930478500,364500,365500,365500,364500,5
|
|
20240509,120300,1928652500,364500,363000,365000,363000,284
|
|
20240509,120200,1825285500,363000,363000,363000,362500,96
|
|
20240509,120100,1790444500,363000,362500,363000,362500,17
|
|
20240509,120000,1784279500,363000,363000,363000,362500,19
|
|
20240509,115900,1777390500,362500,362000,363000,362000,15
|
|
20240509,115800,1771953500,362500,361500,362500,361500,3
|
|
20240509,115700,1770868000,363000,363000,363000,361500,30
|
|
20240509,115600,1760002000,362500,361500,363000,361500,9
|
|
20240509,115500,1756738500,361500,362000,363000,361500,8
|
|
20240509,115400,1753843000,362000,362000,363000,362000,18
|
|
20240509,115300,1747320500,362500,361500,362500,361500,15
|
|
20240509,115200,1741888500,362000,362500,362500,361500,4
|
|
20240509,115100,1740440500,361500,361500,363000,361500,125
|
|
20240509,115000,1695168000,362000,361500,362000,361500,17
|
|
20240509,114900,1689021500,362000,361500,362000,361500,56
|
|
20240509,114800,1668776500,361500,362500,362500,361500,48
|
|
20240509,114700,1651421500,362000,361500,362000,361500,13
|
|
20240509,114600,1646720000,361500,361500,362500,361500,26
|
|
20240509,114500,1637308500,361500,361500,362000,361500,27
|
|
20240509,114400,1627541000,361500,362000,362000,361500,18
|
|
20240509,114300,1621031000,362000,362500,362500,362000,77
|
|
20240509,114200,1593155000,362000,362000,362500,362000,28
|
|
20240509,114100,1583018500,362000,363000,363000,362000,12
|
|
20240509,114000,1578668000,362500,363000,363000,362500,97
|
|
20240509,113900,1543504500,363000,362500,363000,362500,19
|
|
20240509,113800,1536612000,362500,362500,363000,362500,21
|
|
20240509,113700,1528992500,362500,362500,363000,362500,10
|
|
20240509,113600,1525364500,362500,363000,363000,362500,29
|
|
20240509,113500,1514849500,362500,362500,363000,362500,8
|
|
20240509,113400,1511948000,363000,362500,363000,362500,21
|
|
20240509,113300,1504334500,362500,362500,363000,362500,14
|
|
20240509,113200,1499257500,363000,363000,363000,362500,12
|
|
20240509,113100,1494902500,362500,363000,363500,362500,143
|
|
20240509,113000,1443000500,363000,363500,363500,363000,13
|
|
20240509,112900,1438280500,363000,363000,363500,363000,28
|
|
20240509,112800,1428116000,363500,363000,363500,363000,25
|
|
20240509,112700,1419034500,363000,363000,363500,363000,14
|
|
20240509,112600,1413952000,363500,363500,363500,363000,4
|
|
20240509,112500,1412499000,363500,364000,364000,363000,7
|
|
20240509,112400,1409955500,363000,364000,364000,363000,46
|
|
20240509,112300,1393235000,363500,363500,364000,363500,7
|
|
20240509,112200,1390688500,363500,363500,364000,363500,19
|
|
20240509,112100,1383781500,364000,364000,364000,363500,12
|
|
20240509,112000,1379418000,364000,364000,364000,363500,6
|
|
20240509,111900,1377234500,363500,363500,364000,363500,9
|
|
20240509,111800,1373962500,363500,363500,364000,363500,15
|
|
20240509,111700,1368508000,364000,364000,364000,363500,5
|
|
20240509,111600,1366689500,363500,364000,364000,363500,13
|
|
20240509,111500,1361963500,364000,363500,364000,363500,33
|
|
20240509,111400,1349963500,363500,363500,364000,363500,6
|
|
20240509,111300,1347781500,364000,363500,364000,363500,7
|
|
20240509,111200,1345235000,364000,364000,364000,363500,19
|
|
20240509,111100,1338324500,363500,364000,364000,363500,9
|
|
20240509,111000,1335049000,364000,363500,364000,363500,11
|
|
20240509,110900,1331048500,363500,363500,364000,363500,12
|
|
20240509,110800,1326685500,364000,364500,364500,363500,337
|
|
20240509,110700,1204122000,364000,364500,364500,364000,3
|
|
20240509,110600,1203029500,364000,364500,364500,364000,11
|
|
20240509,110500,1199025000,364000,364500,364500,364000,8
|
|
20240509,110400,1196111000,364500,364000,364500,364000,33
|
|
20240509,110300,1184098500,364500,364500,364500,364000,16
|
|
20240509,110200,1178272000,364000,364500,364500,364000,2
|
|
20240509,110100,1177543500,365000,364000,365000,364000,11
|
|
20240509,110000,1173537500,364000,364000,364500,364000,15
|
|
20240509,105900,1168075500,364500,365000,365000,364500,2
|
|
20240509,105800,1167346000,364500,365000,365000,364000,17
|
|
20240509,105700,1161147500,364000,364500,365000,364000,26
|
|
20240509,105600,1151671500,365000,364500,365000,364500,4
|
|
20240509,105500,1150213000,364500,364000,364500,364000,16
|
|
20240509,105400,1144386500,364000,364500,364500,364000,10
|
|
20240509,105300,1140745000,364500,364500,365000,364500,5
|
|
20240509,105200,1138922000,364500,364500,364500,364500,3
|
|
20240509,105100,1137828500,364500,364000,364500,364000,10
|
|
20240509,105000,1134187000,364500,364500,364500,364500,10
|
|
20240509,104900,1130542000,364500,364000,364500,364000,10
|
|
20240509,104800,1126899000,364000,364500,364500,364000,15
|
|
20240509,104700,1121436000,364500,364000,364500,364000,20
|
|
20240509,104600,1114154500,364000,364000,364000,363500,11
|
|
20240509,104500,1110153500,363500,364000,364000,363500,10
|
|
20240509,104400,1106517500,364000,364000,364500,364000,34
|
|
20240509,104300,1094141000,364500,364500,364500,364500,2
|
|
20240509,104200,1093412000,364000,364000,364500,364000,14
|
|
20240509,104100,1088314000,364500,364000,364500,364000,37
|
|
20240509,104000,1074837000,364000,364000,364000,364000,13
|
|
20240509,103900,1070105000,364000,364000,364000,364000,10
|
|
20240509,103800,1066465000,364500,364000,364500,364000,15
|
|
20240509,103700,1060999000,364000,364000,364000,364000,19
|
|
20240509,103600,1054083000,364000,364500,364500,364000,11
|
|
20240509,103500,1050076500,364500,364000,364500,364000,17
|
|
20240509,103400,1043887500,364000,364500,364500,364000,15
|
|
20240509,103300,1038421500,364000,364500,364500,364000,35
|
|
20240509,103200,1025667000,364000,364000,364500,364000,11
|
|
20240509,103100,1021662500,364000,364000,364000,364000,5
|
|
20240509,103000,1019842500,364000,364500,364500,364000,11
|
|
20240509,102900,1015837500,364000,364000,364000,364000,21
|
|
20240509,102800,1008193500,364000,363500,364000,363500,75
|
|
20240509,102700,980894500,363500,364500,364500,363500,6
|
|
20240509,102600,978712500,364000,364000,364000,364000,56
|
|
20240509,102500,958328500,364000,364000,364000,364000,15
|
|
20240509,102400,952868500,364000,364000,364000,364000,29
|
|
20240509,102300,942312500,364000,364000,364000,364000,11
|
|
20240509,102200,938308500,364000,364000,364000,364000,2
|
|
20240509,102100,937580500,364000,364500,364500,364000,11
|
|
20240509,102000,933575500,364500,364500,364500,364500,1
|
|
20240509,101900,933211000,364000,364000,364000,364000,21
|
|
20240509,101800,925567000,363500,364000,364000,363500,12
|
|
20240509,101700,921204500,364000,364500,364500,363500,388
|
|
20240509,101600,779903000,364500,364500,364500,364500,2
|
|
20240509,101500,779174000,364500,365000,365000,364500,16
|
|
20240509,101400,773337000,365000,365000,365000,365000,0
|
|
20240509,101300,773337000,365000,365000,365000,365000,5
|
|
20240509,101200,771512000,364500,365000,365000,364500,64
|
|
20240509,101100,748175500,365000,365000,365000,365000,6
|
|
20240509,101000,745985500,364500,365000,365000,364500,15
|
|
20240509,100900,740511000,365000,365000,365000,365000,6
|
|
20240509,100800,738321000,365000,365000,365000,365000,18
|
|
20240509,100700,731751000,365000,364500,365000,364500,36
|
|
20240509,100600,718626000,364500,364500,364500,364500,8
|
|
20240509,100500,715710000,364500,364500,364500,364500,33
|
|
20240509,100400,703681500,364500,364500,364500,364500,6
|
|
20240509,100300,701494500,364500,364500,365000,364500,52
|
|
20240509,100200,682535500,365000,365000,365000,365000,2
|
|
20240509,100100,681805500,365000,365000,365000,365000,24
|
|
20240509,100000,673045500,364500,365000,365000,364500,24
|
|
20240509,095900,664289500,364500,365000,365000,364500,64
|
|
20240509,095800,640956000,365000,364500,365000,364500,9
|
|
20240509,095700,637672000,364500,365000,365000,364500,7
|
|
20240509,095600,635120000,365000,365000,365000,365000,13
|
|
20240509,095500,630375000,364500,365000,365000,364500,6
|
|
20240509,095400,628186000,364500,364500,365000,364500,15
|
|
20240509,095300,622716000,365000,365000,365000,365000,11
|
|
20240509,095200,618701000,365000,364500,365000,364500,2
|
|
20240509,095100,617971500,365000,364500,365000,364500,11
|
|
20240509,095000,613959500,364500,364500,364500,364000,78
|
|
20240509,094900,585533500,364500,365000,365000,364500,205
|
|
20240509,094800,510715000,365000,365500,365500,365000,107
|
|
20240509,094700,471611000,365500,366000,366000,365500,43
|
|
20240509,094600,455883000,366000,366000,366000,366000,38
|
|
20240509,094500,441975000,366000,366000,366000,366000,22
|
|
20240509,094400,433923000,366000,366000,366500,366000,32
|
|
20240509,094300,422198500,366500,366500,366500,366500,1
|
|
20240509,094200,421832000,366000,366000,366000,366000,31
|
|
20240509,094100,410486000,366500,366000,366500,366000,3
|
|
20240509,094000,409387500,366500,367000,367000,366000,53
|
|
20240509,093900,389967500,366500,367000,367000,366500,7
|
|
20240509,093800,387399500,367000,367000,367000,367000,6
|
|
20240509,093700,385197500,367000,367000,367000,367000,0
|
|
20240509,093600,385197500,367000,367000,367000,367000,8
|
|
20240509,093500,382261500,367000,367000,367000,367000,1
|
|
20240509,093400,381894500,367000,367000,367000,367000,57
|
|
20240509,093300,360975500,367500,367500,367500,367000,20
|
|
20240509,093200,353627500,368000,368000,368000,368000,7
|
|
20240509,093100,351051500,368000,368000,368000,368000,44
|
|
20240509,093000,334859500,368000,368500,368500,368000,13
|
|
20240509,092900,330072000,368500,368500,368500,368500,1
|
|
20240509,092800,329703500,368500,368500,368500,368000,13
|
|
20240509,092700,324914500,368000,368500,368500,368000,20
|
|
20240509,092600,317547000,368500,369000,369000,368500,21
|
|
20240509,092500,309808000,368500,368500,368500,368500,0
|
|
20240509,092400,309808000,368500,369000,369000,368500,9
|
|
20240509,092300,306490500,369000,369000,369000,369000,3
|
|
20240509,092200,305383500,368500,368500,368500,368500,67
|
|
20240509,092100,280694000,368500,369000,369000,368500,20
|
|
20240509,092000,273316000,369000,368000,369000,368000,19
|
|
20240509,091900,266308000,368000,368000,368000,368000,10
|
|
20240509,091800,262628000,368000,368000,368000,368000,12
|
|
20240509,091700,258212000,368000,368500,368500,368000,30
|
|
20240509,091600,247170000,368500,368000,368500,368000,26
|
|
20240509,091500,237596000,367500,368000,368000,367500,5
|
|
20240509,091400,235757500,368000,368000,368500,368000,17
|
|
20240509,091300,229496000,368000,367000,368000,367000,44
|
|
20240509,091200,213343000,367000,368500,368500,367000,13
|
|
20240509,091100,208560500,368000,366500,368000,366500,23
|
|
20240509,091000,200101000,366500,366500,366500,366500,3
|
|
20240509,090900,199001500,366500,367500,367500,366500,118
|
|
20240509,090800,155642500,367500,367000,367500,367000,62
|
|
20240509,090700,132874000,366500,366500,366500,366500,0
|
|
20240509,090600,132874000,366500,367500,367500,366000,53
|
|
20240509,090500,113417500,368000,368000,368000,368000,1
|
|
20240509,090400,113049500,367500,365500,367500,365500,6
|
|
20240509,090300,110848500,366000,366500,367500,366000,50
|
|
20240509,090200,92540000,366000,366000,366000,366000,11
|
|
20240509,090100,88514000,366000,367500,367500,365500,177
|
|
20240509,090000,23520000,367500,367500,367500,367500,64
|