723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,210000,4375124500,366500,366500,366500,366500,195
|
|
20240510,205900,4375124500,366500,366500,366500,366500,0
|
|
20240510,205800,4375124500,366500,366500,366500,366500,0
|
|
20240510,205700,4375124500,366500,366500,366500,366500,0
|
|
20240510,205600,4375124500,366500,366500,366500,366500,0
|
|
20240510,205500,4375124500,366500,366500,366500,366500,0
|
|
20240510,205400,4375124500,366500,366500,366500,366500,0
|
|
20240510,205300,4375124500,366500,366500,366500,366500,0
|
|
20240510,205200,4375124500,366500,366500,366500,366500,0
|
|
20240510,205100,4375124500,366500,366500,366500,366500,0
|
|
20240510,205000,4375124500,366500,366500,366500,366500,0
|
|
20240510,204900,4375124500,366500,366500,366500,366500,0
|
|
20240510,204800,4375124500,366500,366500,366500,366500,0
|
|
20240510,204700,4375124500,366500,366500,366500,366500,0
|
|
20240510,204600,4375124500,366500,366500,366500,366500,0
|
|
20240510,204500,4375124500,366500,366500,366500,366500,0
|
|
20240510,204400,4375124500,366500,366500,366500,366500,0
|
|
20240510,204300,4375124500,366500,366500,366500,366500,0
|
|
20240510,204200,4375124500,366500,366500,366500,366500,0
|
|
20240510,204100,4375124500,366500,366500,366500,366500,0
|
|
20240510,204000,4375124500,366500,366500,366500,366500,0
|
|
20240510,203900,4375124500,366500,366500,366500,366500,0
|
|
20240510,203800,4375124500,366500,366500,366500,366500,0
|
|
20240510,203700,4375124500,366500,366500,366500,366500,0
|
|
20240510,203600,4375124500,366500,366500,366500,366500,0
|
|
20240510,203500,4375124500,366500,366500,366500,366500,0
|
|
20240510,203400,4375124500,366500,366500,366500,366500,0
|
|
20240510,203300,4375124500,366500,366500,366500,366500,0
|
|
20240510,203200,4375124500,366500,366500,366500,366500,0
|
|
20240510,203100,4375124500,366500,366500,366500,366500,0
|
|
20240510,203000,4375124500,366500,366500,366500,366500,195
|
|
20240510,202900,4375124500,366500,366500,366500,366500,0
|
|
20240510,202800,4375124500,366500,366500,366500,366500,0
|
|
20240510,202700,4375124500,366500,366500,366500,366500,0
|
|
20240510,202600,4375124500,366500,366500,366500,366500,0
|
|
20240510,202500,4375124500,366500,366500,366500,366500,0
|
|
20240510,202400,4375124500,366500,366500,366500,366500,0
|
|
20240510,202300,4375124500,366500,366500,366500,366500,0
|
|
20240510,202200,4375124500,366500,366500,366500,366500,0
|
|
20240510,202100,4375124500,366500,366500,366500,366500,0
|
|
20240510,202000,4375124500,366500,366500,366500,366500,0
|
|
20240510,201900,4375124500,366500,366500,366500,366500,0
|
|
20240510,201800,4375124500,366500,366500,366500,366500,0
|
|
20240510,201700,4375124500,366500,366500,366500,366500,0
|
|
20240510,201600,4375124500,366500,366500,366500,366500,0
|
|
20240510,201500,4375124500,366500,366500,366500,366500,0
|
|
20240510,201400,4375124500,366500,366500,366500,366500,0
|
|
20240510,201300,4375124500,366500,366500,366500,366500,0
|
|
20240510,201200,4375124500,366500,366500,366500,366500,0
|
|
20240510,201100,4375124500,366500,366500,366500,366500,0
|
|
20240510,201000,4375124500,366500,366500,366500,366500,0
|
|
20240510,200900,4375124500,366500,366500,366500,366500,0
|
|
20240510,200800,4375124500,366500,366500,366500,366500,0
|
|
20240510,200700,4375124500,366500,366500,366500,366500,0
|
|
20240510,200600,4375124500,366500,366500,366500,366500,0
|
|
20240510,200500,4375124500,366500,366500,366500,366500,0
|
|
20240510,200400,4375124500,366500,366500,366500,366500,0
|
|
20240510,200300,4375124500,366500,366500,366500,366500,0
|
|
20240510,200200,4375124500,366500,366500,366500,366500,0
|
|
20240510,200100,4375124500,366500,366500,366500,366500,0
|
|
20240510,200000,4375124500,366500,366500,366500,366500,195
|
|
20240510,195900,4375124500,366500,366500,366500,366500,0
|
|
20240510,195800,4375124500,366500,366500,366500,366500,0
|
|
20240510,195700,4375124500,366500,366500,366500,366500,0
|
|
20240510,195600,4375124500,366500,366500,366500,366500,0
|
|
20240510,195500,4375124500,366500,366500,366500,366500,0
|
|
20240510,195400,4375124500,366500,366500,366500,366500,0
|
|
20240510,195300,4375124500,366500,366500,366500,366500,0
|
|
20240510,195200,4375124500,366500,366500,366500,366500,0
|
|
20240510,195100,4375124500,366500,366500,366500,366500,0
|
|
20240510,195000,4375124500,366500,366500,366500,366500,0
|
|
20240510,194900,4375124500,366500,366500,366500,366500,0
|
|
20240510,194800,4375124500,366500,366500,366500,366500,0
|
|
20240510,194700,4375124500,366500,366500,366500,366500,0
|
|
20240510,194600,4375124500,366500,366500,366500,366500,0
|
|
20240510,194500,4375124500,366500,366500,366500,366500,0
|
|
20240510,194400,4375124500,366500,366500,366500,366500,0
|
|
20240510,194300,4375124500,366500,366500,366500,366500,0
|
|
20240510,194200,4375124500,366500,366500,366500,366500,0
|
|
20240510,194100,4375124500,366500,366500,366500,366500,0
|
|
20240510,194000,4375124500,366500,366500,366500,366500,0
|
|
20240510,193900,4375124500,366500,366500,366500,366500,0
|
|
20240510,193800,4375124500,366500,366500,366500,366500,0
|
|
20240510,193700,4375124500,366500,366500,366500,366500,0
|
|
20240510,193600,4375124500,366500,366500,366500,366500,0
|
|
20240510,193500,4375124500,366500,366500,366500,366500,0
|
|
20240510,193400,4375124500,366500,366500,366500,366500,0
|
|
20240510,193300,4375124500,366500,366500,366500,366500,0
|
|
20240510,193200,4375124500,366500,366500,366500,366500,0
|
|
20240510,193100,4375124500,366500,366500,366500,366500,0
|
|
20240510,193000,4375124500,366500,366500,366500,366500,195
|
|
20240510,192900,4375124500,366500,366500,366500,366500,0
|
|
20240510,192800,4375124500,366500,366500,366500,366500,0
|
|
20240510,192700,4375124500,366500,366500,366500,366500,0
|
|
20240510,192600,4375124500,366500,366500,366500,366500,0
|
|
20240510,192500,4375124500,366500,366500,366500,366500,0
|
|
20240510,192400,4375124500,366500,366500,366500,366500,0
|
|
20240510,192300,4375124500,366500,366500,366500,366500,0
|
|
20240510,192200,4375124500,366500,366500,366500,366500,0
|
|
20240510,192100,4375124500,366500,366500,366500,366500,0
|
|
20240510,192000,4375124500,366500,366500,366500,366500,0
|
|
20240510,191900,4375124500,366500,366500,366500,366500,0
|
|
20240510,191800,4375124500,366500,366500,366500,366500,0
|
|
20240510,191700,4375124500,366500,366500,366500,366500,0
|
|
20240510,191600,4375124500,366500,366500,366500,366500,0
|
|
20240510,191500,4375124500,366500,366500,366500,366500,0
|
|
20240510,191400,4375124500,366500,366500,366500,366500,0
|
|
20240510,191300,4375124500,366500,366500,366500,366500,0
|
|
20240510,191200,4375124500,366500,366500,366500,366500,0
|
|
20240510,191100,4375124500,366500,366500,366500,366500,0
|
|
20240510,191000,4375124500,366500,366500,366500,366500,0
|
|
20240510,190900,4375124500,366500,366500,366500,366500,0
|
|
20240510,190800,4375124500,366500,366500,366500,366500,0
|
|
20240510,190700,4375124500,366500,366500,366500,366500,0
|
|
20240510,190600,4375124500,366500,366500,366500,366500,0
|
|
20240510,190500,4375124500,366500,366500,366500,366500,0
|
|
20240510,190400,4375124500,366500,366500,366500,366500,0
|
|
20240510,190300,4375124500,366500,366500,366500,366500,0
|
|
20240510,190200,4375124500,366500,366500,366500,366500,0
|
|
20240510,190100,4375124500,366500,366500,366500,366500,0
|
|
20240510,190000,4375124500,366500,366500,366500,366500,195
|
|
20240510,185900,4375124500,366500,366500,366500,366500,0
|
|
20240510,185800,4375124500,366500,366500,366500,366500,0
|
|
20240510,185700,4375124500,366500,366500,366500,366500,0
|
|
20240510,185600,4375124500,366500,366500,366500,366500,0
|
|
20240510,185500,4375124500,366500,366500,366500,366500,0
|
|
20240510,185400,4375124500,366500,366500,366500,366500,0
|
|
20240510,185300,4375124500,366500,366500,366500,366500,0
|
|
20240510,185200,4375124500,366500,366500,366500,366500,0
|
|
20240510,185100,4375124500,366500,366500,366500,366500,0
|
|
20240510,185000,4375124500,366500,366500,366500,366500,0
|
|
20240510,184900,4375124500,366500,366500,366500,366500,0
|
|
20240510,184800,4375124500,366500,366500,366500,366500,0
|
|
20240510,184700,4375124500,366500,366500,366500,366500,0
|
|
20240510,184600,4375124500,366500,366500,366500,366500,0
|
|
20240510,184500,4375124500,366500,366500,366500,366500,0
|
|
20240510,184400,4375124500,366500,366500,366500,366500,0
|
|
20240510,184300,4375124500,366500,366500,366500,366500,0
|
|
20240510,184200,4375124500,366500,366500,366500,366500,0
|
|
20240510,184100,4375124500,366500,366500,366500,366500,0
|
|
20240510,184000,4375124500,366500,366500,366500,366500,0
|
|
20240510,183900,4375124500,366500,366500,366500,366500,0
|
|
20240510,183800,4375124500,366500,366500,366500,366500,0
|
|
20240510,183700,4375124500,366500,366500,366500,366500,0
|
|
20240510,183600,4375124500,366500,366500,366500,366500,0
|
|
20240510,183500,4375124500,366500,366500,366500,366500,0
|
|
20240510,183400,4375124500,366500,366500,366500,366500,0
|
|
20240510,183300,4375124500,366500,366500,366500,366500,0
|
|
20240510,183200,4375124500,366500,366500,366500,366500,0
|
|
20240510,183100,4375124500,366500,366500,366500,366500,0
|
|
20240510,183000,4375124500,366500,366500,366500,366500,195
|
|
20240510,182900,4375124500,366500,366500,366500,366500,0
|
|
20240510,182800,4375124500,366500,366500,366500,366500,0
|
|
20240510,182700,4375124500,366500,366500,366500,366500,0
|
|
20240510,182600,4375124500,366500,366500,366500,366500,0
|
|
20240510,182500,4375124500,366500,366500,366500,366500,0
|
|
20240510,182400,4375124500,366500,366500,366500,366500,0
|
|
20240510,182300,4375124500,366500,366500,366500,366500,0
|
|
20240510,182200,4375124500,366500,366500,366500,366500,0
|
|
20240510,182100,4375124500,366500,366500,366500,366500,0
|
|
20240510,182000,4375124500,366500,366500,366500,366500,0
|
|
20240510,181900,4375124500,366500,366500,366500,366500,0
|
|
20240510,181800,4375124500,366500,366500,366500,366500,0
|
|
20240510,181700,4375124500,366500,366500,366500,366500,0
|
|
20240510,181600,4375124500,366500,366500,366500,366500,0
|
|
20240510,181500,4375124500,366500,366500,366500,366500,0
|
|
20240510,181400,4375124500,366500,366500,366500,366500,0
|
|
20240510,181300,4375124500,366500,366500,366500,366500,0
|
|
20240510,181200,4375124500,366500,366500,366500,366500,0
|
|
20240510,181100,4375124500,366500,366500,366500,366500,0
|
|
20240510,181000,4375124500,366500,366500,366500,366500,0
|
|
20240510,180900,4375124500,366500,366500,366500,366500,0
|
|
20240510,180800,4375124500,366500,366500,366500,366500,0
|
|
20240510,180700,4375124500,366500,366500,366500,366500,0
|
|
20240510,180600,4375124500,366500,366500,366500,366500,0
|
|
20240510,180500,4375124500,366500,366500,366500,366500,0
|
|
20240510,180400,4375124500,366500,366500,366500,366500,0
|
|
20240510,180300,4375124500,366500,366500,366500,366500,0
|
|
20240510,180200,4375124500,366500,366500,366500,366500,0
|
|
20240510,180100,4375124500,366500,366500,366500,366500,0
|
|
20240510,180000,4375124500,366500,366500,366500,366500,195
|
|
20240510,175900,4375124500,366500,366500,366500,366500,0
|
|
20240510,175800,4375124500,366500,366500,366500,366500,0
|
|
20240510,175700,4375124500,366500,366500,366500,366500,0
|
|
20240510,175600,4375124500,366500,366500,366500,366500,0
|
|
20240510,175500,4375124500,366500,366500,366500,366500,0
|
|
20240510,175400,4375124500,366500,366500,366500,366500,0
|
|
20240510,175300,4375124500,366500,366500,366500,366500,0
|
|
20240510,175200,4375124500,366500,366500,366500,366500,0
|
|
20240510,175100,4375124500,366500,366500,366500,366500,0
|
|
20240510,175000,4375124500,366500,366500,366500,366500,0
|
|
20240510,174900,4375124500,366500,366500,366500,366500,0
|
|
20240510,174800,4375124500,366500,366500,366500,366500,0
|
|
20240510,174700,4375124500,366500,366500,366500,366500,0
|
|
20240510,174600,4375124500,366500,366500,366500,366500,0
|
|
20240510,174500,4375124500,366500,366500,366500,366500,0
|
|
20240510,174400,4375124500,366500,366500,366500,366500,0
|
|
20240510,174300,4375124500,366500,366500,366500,366500,0
|
|
20240510,174200,4375124500,366500,366500,366500,366500,0
|
|
20240510,174100,4375124500,366500,366500,366500,366500,0
|
|
20240510,174000,4375124500,366500,366500,366500,366500,0
|
|
20240510,173900,4375124500,366500,366500,366500,366500,0
|
|
20240510,173800,4375124500,366500,366500,366500,366500,0
|
|
20240510,173700,4375124500,366500,366500,366500,366500,0
|
|
20240510,173600,4375124500,366500,366500,366500,366500,0
|
|
20240510,173500,4375124500,366500,366500,366500,366500,0
|
|
20240510,173400,4375124500,366500,366500,366500,366500,0
|
|
20240510,173300,4375124500,366500,366500,366500,366500,0
|
|
20240510,173200,4375124500,366500,366500,366500,366500,0
|
|
20240510,173100,4375124500,366500,366500,366500,366500,0
|
|
20240510,173000,4375124500,366500,366500,366500,366500,195
|
|
20240510,172900,4375124500,366500,366500,366500,366500,0
|
|
20240510,172800,4375124500,366500,366500,366500,366500,0
|
|
20240510,172700,4375124500,366500,366500,366500,366500,0
|
|
20240510,172600,4375124500,366500,366500,366500,366500,0
|
|
20240510,172500,4375124500,366500,366500,366500,366500,0
|
|
20240510,172400,4375124500,366500,366500,366500,366500,0
|
|
20240510,172300,4375124500,366500,366500,366500,366500,0
|
|
20240510,172200,4375124500,366500,366500,366500,366500,0
|
|
20240510,172100,4375124500,366500,366500,366500,366500,0
|
|
20240510,172000,4375124500,366500,366500,366500,366500,0
|
|
20240510,171900,4375124500,366500,366500,366500,366500,0
|
|
20240510,171800,4375124500,366500,366500,366500,366500,0
|
|
20240510,171700,4375124500,366500,366500,366500,366500,0
|
|
20240510,171600,4375124500,366500,366500,366500,366500,0
|
|
20240510,171500,4375124500,366500,366500,366500,366500,0
|
|
20240510,171400,4375124500,366500,366500,366500,366500,0
|
|
20240510,171300,4375124500,366500,366500,366500,366500,0
|
|
20240510,171200,4375124500,366500,366500,366500,366500,0
|
|
20240510,171100,4375124500,366500,366500,366500,366500,0
|
|
20240510,171000,4375124500,366500,366500,366500,366500,0
|
|
20240510,170900,4375124500,366500,366500,366500,366500,0
|
|
20240510,170800,4375124500,366500,366500,366500,366500,0
|
|
20240510,170700,4375124500,366500,366500,366500,366500,0
|
|
20240510,170600,4375124500,366500,366500,366500,366500,0
|
|
20240510,170500,4375124500,366500,366500,366500,366500,0
|
|
20240510,170400,4375124500,366500,366500,366500,366500,0
|
|
20240510,170300,4375124500,366500,366500,366500,366500,0
|
|
20240510,170200,4375124500,366500,366500,366500,366500,0
|
|
20240510,170100,4375124500,366500,366500,366500,366500,0
|
|
20240510,170000,4375124500,366500,366500,366500,366500,195
|
|
20240510,165900,4375124500,366500,366500,366500,366500,0
|
|
20240510,165800,4375124500,366500,366500,366500,366500,0
|
|
20240510,165700,4375124500,366500,366500,366500,366500,0
|
|
20240510,165600,4375124500,366500,366500,366500,366500,0
|
|
20240510,165500,4375124500,366500,366500,366500,366500,0
|
|
20240510,165400,4375124500,366500,366500,366500,366500,0
|
|
20240510,165300,4375124500,366500,366500,366500,366500,0
|
|
20240510,165200,4375124500,366500,366500,366500,366500,0
|
|
20240510,165100,4375124500,366500,366500,366500,366500,0
|
|
20240510,165000,4375124500,366500,366500,366500,366500,0
|
|
20240510,164900,4375124500,366500,366500,366500,366500,0
|
|
20240510,164800,4375124500,366500,366500,366500,366500,0
|
|
20240510,164700,4375124500,366500,366500,366500,366500,0
|
|
20240510,164600,4375124500,366500,366500,366500,366500,0
|
|
20240510,164500,4375124500,366500,366500,366500,366500,0
|
|
20240510,164400,4375124500,366500,366500,366500,366500,0
|
|
20240510,164300,4375124500,366500,366500,366500,366500,0
|
|
20240510,164200,4375124500,366500,366500,366500,366500,0
|
|
20240510,164100,4375124500,366500,366500,366500,366500,0
|
|
20240510,164000,4375124500,366500,366500,366500,366500,0
|
|
20240510,163900,4375124500,366500,366500,366500,366500,0
|
|
20240510,163800,4375124500,366500,366500,366500,366500,0
|
|
20240510,163700,4375124500,366500,366500,366500,366500,0
|
|
20240510,163600,4375124500,366500,366500,366500,366500,0
|
|
20240510,163500,4375124500,366500,366500,366500,366500,0
|
|
20240510,163400,4375124500,366500,366500,366500,366500,0
|
|
20240510,163300,4375124500,366500,366500,366500,366500,0
|
|
20240510,163200,4375124500,366500,366500,366500,366500,0
|
|
20240510,163100,4375124500,366500,366500,366500,366500,0
|
|
20240510,163000,4375124500,366500,366500,366500,366500,195
|
|
20240510,162900,4375124500,366500,366500,366500,366500,0
|
|
20240510,162800,4375124500,366500,366500,366500,366500,0
|
|
20240510,162700,4375124500,366500,366500,366500,366500,0
|
|
20240510,162600,4375124500,366500,366500,366500,366500,0
|
|
20240510,162500,4375124500,366500,366500,366500,366500,0
|
|
20240510,162400,4375124500,366500,366500,366500,366500,0
|
|
20240510,162300,4375124500,366500,366500,366500,366500,0
|
|
20240510,162200,4375124500,366500,366500,366500,366500,0
|
|
20240510,162100,4375124500,366500,366500,366500,366500,0
|
|
20240510,162000,4375124500,366500,366500,366500,366500,0
|
|
20240510,161900,4375124500,366500,366500,366500,366500,0
|
|
20240510,161800,4375124500,366500,366500,366500,366500,0
|
|
20240510,161700,4375124500,366500,366500,366500,366500,0
|
|
20240510,161600,4375124500,366500,366500,366500,366500,0
|
|
20240510,161500,4375124500,366500,366500,366500,366500,0
|
|
20240510,161400,4375124500,366500,366500,366500,366500,0
|
|
20240510,161300,4375124500,366500,366500,366500,366500,0
|
|
20240510,161200,4375124500,366500,366500,366500,366500,0
|
|
20240510,161100,4375124500,366500,366500,366500,366500,0
|
|
20240510,161000,4375124500,366500,366500,366500,366500,0
|
|
20240510,160900,4375124500,366500,366500,366500,366500,0
|
|
20240510,160800,4375124500,366500,366500,366500,366500,0
|
|
20240510,160700,4375124500,366500,366500,366500,366500,0
|
|
20240510,160600,4375124500,366500,366500,366500,366500,0
|
|
20240510,160500,4375124500,366500,366500,366500,366500,0
|
|
20240510,160400,4375124500,366500,366500,366500,366500,0
|
|
20240510,160300,4375124500,366500,366500,366500,366500,0
|
|
20240510,160200,4375124500,366500,366500,366500,366500,0
|
|
20240510,160100,4375124500,366500,366500,366500,366500,0
|
|
20240510,160000,4375124500,366500,366500,366500,366500,195
|
|
20240510,155900,4375124500,366500,366500,366500,366500,0
|
|
20240510,155800,4375124500,366500,366500,366500,366500,0
|
|
20240510,155700,4375124500,366500,366500,366500,366500,0
|
|
20240510,155600,4375124500,366500,366500,366500,366500,0
|
|
20240510,155500,4375124500,366500,366500,366500,366500,0
|
|
20240510,155400,4375124500,366500,366500,366500,366500,0
|
|
20240510,155300,4375124500,366500,366500,366500,366500,0
|
|
20240510,155200,4375124500,366500,366500,366500,366500,0
|
|
20240510,155100,4375124500,366500,366500,366500,366500,0
|
|
20240510,155000,4375124500,366500,366500,366500,366500,0
|
|
20240510,154900,4375124500,366500,366500,366500,366500,0
|
|
20240510,154800,4375124500,366500,366500,366500,366500,0
|
|
20240510,154700,4375124500,366500,366500,366500,366500,0
|
|
20240510,154600,4375124500,366500,366500,366500,366500,0
|
|
20240510,154500,4375124500,366500,366500,366500,366500,0
|
|
20240510,154400,4375124500,366500,366500,366500,366500,0
|
|
20240510,154300,4375124500,366500,366500,366500,366500,0
|
|
20240510,154200,4375124500,366500,366500,366500,366500,0
|
|
20240510,154100,4375124500,366500,366500,366500,366500,0
|
|
20240510,154000,4375124500,366500,366500,366500,366500,0
|
|
20240510,153900,4375124500,366500,366500,366500,366500,0
|
|
20240510,153800,4375124500,366500,366500,366500,366500,0
|
|
20240510,153700,4375124500,366500,366500,366500,366500,0
|
|
20240510,153600,4375124500,366500,366500,366500,366500,0
|
|
20240510,153500,4375124500,366500,366500,366500,366500,0
|
|
20240510,153400,4375124500,366500,366500,366500,366500,0
|
|
20240510,153300,4375124500,366500,366500,366500,366500,0
|
|
20240510,153200,4375124500,366500,366500,366500,366500,0
|
|
20240510,153100,4375124500,366500,366500,366500,366500,0
|
|
20240510,153000,4375124500,366500,366500,366500,366500,390
|
|
20240510,152900,4303657000,367500,367500,367500,367500,0
|
|
20240510,152800,4303657000,367500,367500,367500,367500,0
|
|
20240510,152700,4303657000,367500,367500,367500,367500,0
|
|
20240510,152600,4303657000,367500,367500,367500,367500,0
|
|
20240510,152500,4303657000,367500,367500,367500,367500,0
|
|
20240510,152400,4303657000,367500,367500,367500,367500,0
|
|
20240510,152300,4303657000,367500,367500,367500,367500,0
|
|
20240510,152200,4303657000,367500,367500,367500,367500,0
|
|
20240510,152100,4303657000,367500,367500,367500,367500,0
|
|
20240510,152000,4303657000,367500,367500,367500,367500,0
|
|
20240510,151900,4303657000,367500,367500,367500,366000,8
|
|
20240510,151800,4300726000,367000,367000,367500,366500,35
|
|
20240510,151700,4287882500,367000,366000,367000,366000,38
|
|
20240510,151600,4273963000,366000,366500,366500,366000,44
|
|
20240510,151500,4257851500,366000,366500,366500,365500,47
|
|
20240510,151400,4240643000,366000,366000,366500,366000,51
|
|
20240510,151300,4221965000,365500,366500,366500,365500,32
|
|
20240510,151200,4210265000,366500,365500,367000,365500,43
|
|
20240510,151100,4194512000,366000,366500,366500,366000,63
|
|
20240510,151000,4171435500,366500,365500,366500,365500,50
|
|
20240510,150900,4153142500,365500,365500,366500,365500,56
|
|
20240510,150800,4132641000,366000,366000,366500,365500,68
|
|
20240510,150700,4107760000,366000,366500,367000,366000,58
|
|
20240510,150600,4086507000,366000,366500,367000,365000,47
|
|
20240510,150500,4069294000,365500,366500,366500,365500,40
|
|
20240510,150400,4054650000,366000,365500,367000,365500,51
|
|
20240510,150300,4035985000,366500,366000,367500,366000,54
|
|
20240510,150200,4016186500,365500,366000,367000,365500,55
|
|
20240510,150100,3996047500,366000,366500,367000,365500,52
|
|
20240510,150000,3976983500,366500,367000,367000,366000,48
|
|
20240510,145900,3959407000,367000,366500,367000,366000,40
|
|
20240510,145800,3944744000,367500,367500,367500,366500,43
|
|
20240510,145700,3928966000,367500,367500,367500,366500,33
|
|
20240510,145600,3916853500,367500,367000,367500,366500,52
|
|
20240510,145500,3897768500,367000,367000,367000,366500,26
|
|
20240510,145400,3888228000,367000,366500,367500,366000,48
|
|
20240510,145300,3870626000,366000,366500,367500,366000,42
|
|
20240510,145200,3855221000,366500,366500,367000,366500,35
|
|
20240510,145100,3842393000,367000,367500,367500,366500,34
|
|
20240510,145000,3829920000,367000,366000,367000,366000,64
|
|
20240510,144900,3806450500,366000,366500,367000,366000,28
|
|
20240510,144800,3796188500,367000,366500,367500,366500,64
|
|
20240510,144700,3772702500,366500,367000,367000,366500,20
|
|
20240510,144600,3765367500,366500,367000,367000,366500,37
|
|
20240510,144500,3751793000,367000,366500,367000,366500,36
|
|
20240510,144400,3738590500,366500,367000,367500,366500,12
|
|
20240510,144300,3734183000,367500,367000,367500,366500,54
|
|
20240510,144200,3714356000,367500,367500,367500,367000,18
|
|
20240510,144100,3707744500,367500,367500,367500,367000,24
|
|
20240510,144000,3698925000,367000,367000,367500,367000,20
|
|
20240510,143900,3691579500,367000,367000,367000,367000,12
|
|
20240510,143800,3687175500,366500,367500,368000,366500,108
|
|
20240510,143700,3647526000,368000,367500,368000,367000,15
|
|
20240510,143600,3642013500,367000,368000,368000,367000,22
|
|
20240510,143500,3633923000,367000,368000,368500,367000,40
|
|
20240510,143400,3619212500,368000,368000,368000,368000,12
|
|
20240510,143300,3614796500,368000,368000,368000,367500,13
|
|
20240510,143200,3610014000,367500,368000,368500,367500,70
|
|
20240510,143100,3584274500,368000,368500,368500,368000,90
|
|
20240510,143000,3551152000,368000,369000,369000,368000,47
|
|
20240510,142900,3533833500,368500,368500,368500,368000,24
|
|
20240510,142800,3524990000,368000,368500,369000,368000,26
|
|
20240510,142700,3515411500,368000,368500,368500,368000,23
|
|
20240510,142600,3506938500,368000,368500,368500,368000,9
|
|
20240510,142500,3503625000,368000,369000,369000,368000,59
|
|
20240510,142400,3481885500,369000,369000,369000,368500,20
|
|
20240510,142300,3474509500,369000,369000,369000,369000,56
|
|
20240510,142200,3453845500,368500,368500,369000,368500,25
|
|
20240510,142100,3444627000,368500,369000,369000,367500,21
|
|
20240510,142000,3436893500,368500,368500,369000,368500,37
|
|
20240510,141900,3423252500,369000,368500,369000,368000,24
|
|
20240510,141800,3414410000,369000,368000,369000,368000,18
|
|
20240510,141700,3407774500,368000,368500,369500,368000,55
|
|
20240510,141600,3387499500,369500,369500,369500,368500,16
|
|
20240510,141500,3381594000,368500,369500,369500,368500,18
|
|
20240510,141400,3374950500,369500,369000,369500,368000,50
|
|
20240510,141300,3356507000,369000,369000,369000,369000,25
|
|
20240510,141200,3347282000,368500,369000,369000,368500,27
|
|
20240510,141100,3337323500,368500,369000,369000,368500,13
|
|
20240510,141000,3332527000,369000,368500,369000,368500,40
|
|
20240510,140900,3317785500,369000,369500,369500,368500,20
|
|
20240510,140800,3310401500,369000,369000,369500,368500,30
|
|
20240510,140700,3299330500,369000,369500,369500,369000,36
|
|
20240510,140600,3286038000,369500,369500,369500,369000,33
|
|
20240510,140500,3273849000,369500,369000,369500,368500,64
|
|
20240510,140400,3250229000,368500,368500,369000,368500,126
|
|
20240510,140300,3203780000,368500,368500,368500,368500,22
|
|
20240510,140200,3195673000,368500,368500,368500,368000,55
|
|
20240510,140100,3175410000,369000,369000,369000,369000,20
|
|
20240510,140000,3168030000,369000,369000,369000,368500,18
|
|
20240510,135900,3161393000,369000,369000,369000,369000,41
|
|
20240510,135800,3146264000,369000,369000,369000,368000,54
|
|
20240510,135700,3126345000,369000,369000,369000,368000,19
|
|
20240510,135600,3119338000,369000,368500,369000,368000,106
|
|
20240510,135500,3080290000,368000,368500,368500,368000,47
|
|
20240510,135400,3062972500,368000,368000,368000,368000,0
|
|
20240510,135300,3062972500,368000,368000,368500,368000,44
|
|
20240510,135200,3046762500,367500,367500,368500,367500,78
|
|
20240510,135100,3018059500,368000,367000,368000,366500,641
|
|
20240510,135000,2782682000,367000,366500,367000,366500,28
|
|
20240510,134900,2772412500,366500,366500,366500,366500,14
|
|
20240510,134800,2767281500,366500,367000,367000,366000,56
|
|
20240510,134700,2746741500,366500,367000,367000,366500,11
|
|
20240510,134600,2742709000,366500,366500,367000,366500,23
|
|
20240510,134500,2734279000,366500,366000,367000,366000,13
|
|
20240510,134400,2729511500,366000,366000,367000,366000,12
|
|
20240510,134300,2725117500,366000,366500,367000,366000,11
|
|
20240510,134200,2721086000,366500,366000,366500,365500,17
|
|
20240510,134100,2714859500,366500,367000,367000,365500,42
|
|
20240510,134000,2699483500,367000,366500,367000,365500,17
|
|
20240510,133900,2693255000,367000,367000,367000,366000,31
|
|
20240510,133800,2681893500,366500,366500,366500,366500,14
|
|
20240510,133700,2676762500,366500,366000,366500,366000,20
|
|
20240510,133600,2669435500,366500,366500,366500,366000,20
|
|
20240510,133500,2662107500,366000,366500,366500,366000,22
|
|
20240510,133400,2654045000,366000,366500,366500,366000,7
|
|
20240510,133300,2651481500,366500,366500,366500,366000,7
|
|
20240510,133200,2648916500,366500,366500,366500,365500,14
|
|
20240510,133100,2643789000,366500,366500,366500,366500,6
|
|
20240510,133000,2641590000,366000,366500,366500,365500,9
|
|
20240510,132900,2638298000,366500,366000,366500,366000,21
|
|
20240510,132800,2630604500,366500,366500,366500,366000,7
|
|
20240510,132700,2628039500,366500,366500,366500,366000,17
|
|
20240510,132600,2621811000,366500,366500,366500,366500,13
|
|
20240510,132500,2617046500,366500,366500,366500,366000,7
|
|
20240510,132400,2614483000,366000,366500,366500,366000,19
|
|
20240510,132300,2607522500,366000,366000,366000,366000,0
|
|
20240510,132200,2607522500,366000,366500,366500,366000,16
|
|
20240510,132100,2601660500,366500,366000,366500,366000,9
|
|
20240510,132000,2598362500,366500,366500,366500,366000,14
|
|
20240510,131900,2593233500,366500,366500,366500,366000,18
|
|
20240510,131800,2586637000,366500,366500,366500,366000,27
|
|
20240510,131700,2576743500,366500,366500,366500,366500,32
|
|
20240510,131600,2565015500,366500,366500,366500,366500,16
|
|
20240510,131500,2559151500,366000,366500,366500,366000,14
|
|
20240510,131400,2554023500,366500,366500,366500,366500,12
|
|
20240510,131300,2549625500,366000,366000,366500,365500,10
|
|
20240510,131200,2545966000,366000,366000,366000,365500,7
|
|
20240510,131100,2543404500,366500,366000,366500,366000,18
|
|
20240510,131000,2536811500,366500,366500,366500,366500,4
|
|
20240510,130900,2535345500,366500,365500,366500,365500,15
|
|
20240510,130800,2529853500,366500,366000,366500,366000,19
|
|
20240510,130700,2522893000,366000,366000,366500,366000,7
|
|
20240510,130600,2520330500,366000,366500,366500,366000,28
|
|
20240510,130500,2510075000,366500,366500,366500,366500,0
|
|
20240510,130400,2510075000,366500,366000,366500,366000,12
|
|
20240510,130300,2505678000,366500,366500,366500,366500,17
|
|
20240510,130200,2499447500,366500,366000,366500,366000,5
|
|
20240510,130100,2497616500,366000,366500,366500,366000,8
|
|
20240510,130000,2494687500,366500,366000,366500,366000,13
|
|
20240510,125900,2489925000,366500,366500,366500,366000,12
|
|
20240510,125800,2485529000,366500,366500,366500,366500,12
|
|
20240510,125700,2481131000,366500,366000,366500,366000,13
|
|
20240510,125600,2476369500,366500,366500,366500,366500,10
|
|
20240510,125500,2472704500,366500,366000,366500,365500,8
|
|
20240510,125400,2469776500,365500,366000,366000,365500,15
|
|
20240510,125300,2464289500,366000,366000,366000,366000,16
|
|
20240510,125200,2458433500,366000,366000,366000,365500,12
|
|
20240510,125100,2454046000,366000,366500,366500,366000,27
|
|
20240510,125000,2444161000,366500,366500,366500,366000,13
|
|
20240510,124900,2439397500,366000,366500,366500,366000,11
|
|
20240510,124800,2435367500,366500,366500,366500,366000,10
|
|
20240510,124700,2431706000,366500,366500,366500,366000,17
|
|
20240510,124600,2425477000,366000,366500,366500,366000,10
|
|
20240510,124500,2421812500,366500,366500,366500,366000,17
|
|
20240510,124400,2415584500,366500,366500,366500,366500,4
|
|
20240510,124300,2414118500,366500,366000,366500,366000,18
|
|
20240510,124200,2407524000,366000,366500,366500,366000,15
|
|
20240510,124100,2402029000,366500,366000,366500,366000,3
|
|
20240510,124000,2400930000,366500,366500,366500,366000,19
|
|
20240510,123900,2393968500,366500,366000,366500,366000,3
|
|
20240510,123800,2392869500,366500,366500,366500,366000,16
|
|
20240510,123700,2387011500,366500,366500,366500,366500,5
|
|
20240510,123600,2385179000,365500,365500,366000,365500,13
|
|
20240510,123500,2380425500,365500,366000,366000,365500,10
|
|
20240510,123400,2376767500,366000,366000,366500,366000,18
|
|
20240510,123300,2370175500,366000,366500,366500,366000,11
|
|
20240510,123200,2366147000,366000,366000,366000,366000,3
|
|
20240510,123100,2365049000,366000,366000,366000,365500,214
|
|
20240510,123000,2286828500,366000,366500,366500,366000,15
|
|
20240510,122900,2281334000,366500,366000,366500,365500,7
|
|
20240510,122800,2278772000,366000,366500,366500,366000,11
|
|
20240510,122700,2274744000,366500,366500,366500,366000,10
|
|
20240510,122600,2271081500,366000,366500,366500,366000,6
|
|
20240510,122500,2268885000,366500,366500,366500,366500,4
|
|
20240510,122400,2267419000,366500,366000,366500,366000,18
|
|
20240510,122300,2260829000,366000,366500,366500,366000,12
|
|
20240510,122200,2256431500,366500,366000,366500,365500,6
|
|
20240510,122100,2254235500,366000,366000,366500,366000,19
|
|
20240510,122000,2247276500,366500,366000,366500,366000,5
|
|
20240510,121900,2245444500,366500,366000,366500,366000,7
|
|
20240510,121800,2242881000,365500,367000,367000,365500,32
|
|
20240510,121700,2231163000,366500,367000,367000,366500,19
|
|
20240510,121600,2224195000,366500,367000,367000,366500,8
|
|
20240510,121500,2221261000,367000,366000,367000,366000,16
|
|
20240510,121400,2215399500,366000,366000,366000,366000,8
|
|
20240510,121300,2212471500,366000,367000,367000,366000,107
|
|
20240510,121200,2173308000,367000,366000,367000,365500,12
|
|
20240510,121100,2168918500,366000,367000,367000,366000,17
|
|
20240510,121000,2162684500,367000,366000,367000,366000,4
|
|
20240510,120900,2161218500,365500,367000,367000,365500,16
|
|
20240510,120800,2155359500,366500,366000,366500,365500,14
|
|
20240510,120700,2150234500,366000,365500,367000,365500,7
|
|
20240510,120600,2147671000,365500,366000,367000,365500,12
|
|
20240510,120500,2143275000,367000,366500,367000,365500,10
|
|
20240510,120400,2139612000,366000,366500,367000,365500,9
|
|
20240510,120300,2136316500,366000,366500,366500,365500,17
|
|
20240510,120200,2130090000,366000,366500,366500,366000,11
|
|
20240510,120100,2126060500,366000,366500,366500,366000,4
|
|
20240510,120000,2124595500,366500,366500,366500,366000,28
|
|
20240510,115900,2114338000,366000,366000,366000,366000,3
|
|
20240510,115800,2113240000,366500,366500,366500,366000,16
|
|
20240510,115700,2107379000,366500,366500,366500,366500,8
|
|
20240510,115600,2104447000,366000,366500,366500,366000,6
|
|
20240510,115500,2102249500,366000,366000,367000,365500,26
|
|
20240510,115400,2092731000,366500,366000,366500,366000,6
|
|
20240510,115300,2090534500,365500,366500,367000,365500,41
|
|
20240510,115200,2075512500,366500,366000,366500,366000,17
|
|
20240510,115100,2069283000,366500,366500,366500,365500,11
|
|
20240510,115000,2065254000,367000,366000,367000,366000,9
|
|
20240510,114900,2061955500,367000,366500,367000,366000,10
|
|
20240510,114800,2058290000,366500,366500,367000,366000,6
|
|
20240510,114700,2056091500,366500,366000,367000,366000,17
|
|
20240510,114600,2049861500,366000,367000,367000,366000,14
|
|
20240510,114500,2044728500,366500,366500,367000,366500,9
|
|
20240510,114400,2041429000,367000,367000,367000,366000,17
|
|
20240510,114300,2035196000,366000,367000,367000,366000,9
|
|
20240510,114200,2031899500,366000,367000,367000,366000,33
|
|
20240510,114100,2019801500,366500,367000,367500,366500,13
|
|
20240510,114000,2015035000,366000,367000,367000,366000,26
|
|
20240510,113900,2005515500,367500,367000,367500,367000,19
|
|
20240510,113800,1998536000,367000,367500,367500,367000,7
|
|
20240510,113700,1995966500,367000,366500,367500,366500,16
|
|
20240510,113600,1990093500,367000,367000,367000,366000,20
|
|
20240510,113500,1982756000,366500,367000,367000,366500,11
|
|
20240510,113400,1978721000,367000,366500,367000,366500,18
|
|
20240510,113300,1972117000,366000,366000,366000,365000,13
|
|
20240510,113200,1967361000,366000,367000,367000,366000,7
|
|
20240510,113100,1964795500,367000,367000,367500,366000,71
|
|
20240510,113000,1938740500,366000,366500,367000,365000,36
|
|
20240510,112900,1925540000,364500,367000,367000,363500,113
|
|
20240510,112800,1884216500,366500,367000,367000,366500,11
|
|
20240510,112700,1880180500,367000,367000,367000,366500,9
|
|
20240510,112600,1876879500,367000,366500,367000,366500,17
|
|
20240510,112500,1870642000,367000,367000,367000,367000,20
|
|
20240510,112400,1863302000,367500,367500,367500,367000,22
|
|
20240510,112300,1855220000,367500,367500,367500,367000,6
|
|
20240510,112200,1853015500,367500,367500,367500,367000,20
|
|
20240510,112100,1845671500,367000,367000,367500,367000,81
|
|
20240510,112000,1815906000,367500,366500,367500,366500,32
|
|
20240510,111900,1804161500,367000,367000,367000,366500,9
|
|
20240510,111800,1800860500,367000,367500,367500,366500,35
|
|
20240510,111700,1788007000,366500,366500,367500,366500,11
|
|
20240510,111600,1783973500,367000,367500,367500,366500,60
|
|
20240510,111500,1761967500,367500,367000,367500,366500,17
|
|
20240510,111400,1755724000,367000,367500,367500,367000,6
|
|
20240510,111300,1753520000,367500,367000,367500,367000,6
|
|
20240510,111200,1751317000,367000,367000,367000,366500,11
|
|
20240510,111100,1747281000,367000,366500,367500,366500,259
|
|
20240510,111000,1652168000,366500,366000,366500,366000,75
|
|
20240510,110900,1624682500,366000,367000,367000,366000,63
|
|
20240510,110800,1601623500,366500,367000,367000,366500,23
|
|
20240510,110700,1593186000,366500,367000,367000,366500,45
|
|
20240510,110600,1576682500,367000,366500,367000,366500,13
|
|
20240510,110500,1571917000,366500,366500,366500,365500,57
|
|
20240510,110400,1551036000,366000,365500,366000,365500,32
|
|
20240510,110300,1539328500,365500,365500,366000,365500,34
|
|
20240510,110200,1526900000,365000,365000,365500,364500,68
|
|
20240510,110100,1502080000,365000,364500,365500,364500,61
|
|
20240510,110000,1479813000,364500,364500,364500,364000,11
|
|
20240510,105900,1475806000,364500,364000,364500,364000,14
|
|
20240510,105800,1470707500,364000,364500,365000,362500,27
|
|
20240510,105700,1460870000,364000,363000,364000,362500,87
|
|
20240510,105600,1429262000,362500,362500,362500,362000,9
|
|
20240510,105500,1426000000,362000,363000,363000,362000,21
|
|
20240510,105400,1418391500,362500,362500,362500,362500,8
|
|
20240510,105300,1415491500,362000,362500,362500,362000,5
|
|
20240510,105200,1413681000,362500,362500,362500,362500,26
|
|
20240510,105100,1404256000,362500,362500,362500,362500,30
|
|
20240510,105000,1393381000,362500,362500,362500,362500,4
|
|
20240510,104900,1391931000,362500,362500,362500,362500,3
|
|
20240510,104800,1390843500,362500,363000,363000,362500,114
|
|
20240510,104700,1349470500,363000,363000,363000,363000,3
|
|
20240510,104600,1348381500,363000,363000,363000,363000,5
|
|
20240510,104500,1346566500,363000,363000,363000,363000,19
|
|
20240510,104400,1339669500,363000,363500,363500,363000,21
|
|
20240510,104300,1332041000,363000,363000,363000,363000,6
|
|
20240510,104200,1329863000,363000,363000,363000,363000,17
|
|
20240510,104100,1323692000,363000,363000,363000,363000,152
|
|
20240510,104000,1268516000,363500,363500,363500,363000,3
|
|
20240510,103900,1267426000,363500,363000,363500,363000,14
|
|
20240510,103800,1262339500,363500,363000,363500,363000,13
|
|
20240510,103700,1257616500,363000,363000,363000,363000,1
|
|
20240510,103600,1257253500,363000,363000,363000,363000,4
|
|
20240510,103500,1255801500,363000,363500,363500,363000,13
|
|
20240510,103400,1251078000,363000,363500,363500,363000,50
|
|
20240510,103300,1232904500,363500,364000,364000,363500,10
|
|
20240510,103200,1229269000,364000,364000,364000,364000,1
|
|
20240510,103100,1228905000,364000,363500,364000,363500,7
|
|
20240510,103000,1226360000,363500,364000,364000,363500,65
|
|
20240510,102900,1202703000,364000,364000,364000,364000,29
|
|
20240510,102800,1192147000,364000,363500,364000,363500,42
|
|
20240510,102700,1176861000,363500,363500,363500,363500,2
|
|
20240510,102600,1176134000,364000,363500,364000,363500,6
|
|
20240510,102500,1173952500,363500,363500,363500,363500,5
|
|
20240510,102400,1172135000,363500,363500,363500,363500,10
|
|
20240510,102300,1168500000,363500,363500,363500,363500,55
|
|
20240510,102200,1148507500,363500,363500,363500,363000,16
|
|
20240510,102100,1142693500,363500,363000,363500,363000,16
|
|
20240510,102000,1136884500,363000,363500,363500,363000,15
|
|
20240510,101900,1131433000,363500,363000,363500,363000,9
|
|
20240510,101800,1128164000,363000,363500,363500,363000,2
|
|
20240510,101700,1127437500,363500,363500,363500,363500,10
|
|
20240510,101600,1123802500,363500,364000,364000,363500,22
|
|
20240510,101500,1115796000,364000,364000,364000,363500,270
|
|
20240510,101400,1017584000,364500,364500,364500,364500,11
|
|
20240510,101300,1013574500,364000,364000,364000,364000,1
|
|
20240510,101200,1013210500,364500,364500,364500,364000,8
|
|
20240510,101100,1010297000,364500,364000,364500,364000,2
|
|
20240510,101000,1009568500,365000,365000,365000,365000,0
|
|
20240510,100900,1009568500,365000,364000,365000,363500,108
|
|
20240510,100800,970247000,364000,364000,364000,364000,6
|
|
20240510,100700,968063000,364000,364000,364000,364000,3
|
|
20240510,100600,966971000,364000,364000,364000,364000,5
|
|
20240510,100500,965151000,364500,364000,364500,364000,13
|
|
20240510,100400,960414000,364000,364000,364000,364000,4
|
|
20240510,100300,958958000,365000,364000,365000,364000,22
|
|
20240510,100200,950941500,364500,364500,364500,364500,11
|
|
20240510,100100,946932000,364500,364000,364500,364000,15
|
|
20240510,100000,941471000,364000,364000,364500,364000,43
|
|
20240510,095900,925818500,364000,364000,364000,364000,1
|
|
20240510,095800,925454500,364500,364500,364500,364000,7
|
|
20240510,095700,922903500,364500,364500,364500,364500,52
|
|
20240510,095600,903949500,364500,364500,364500,364500,3
|
|
20240510,095500,902856000,364500,364500,365000,364500,8
|
|
20240510,095400,899938000,364500,365000,365000,364500,15
|
|
20240510,095300,894465000,365000,365500,365500,364500,12
|
|
20240510,095200,890086500,365500,364500,365500,364500,36
|
|
20240510,095100,876961500,364500,365000,365000,364500,41
|
|
20240510,095000,861997500,365500,366000,366000,365500,66
|
|
20240510,094900,837870000,366000,366000,366000,365500,87
|
|
20240510,094800,806037000,365500,366000,366000,365500,25
|
|
20240510,094700,796897500,366000,366500,366500,366000,9
|
|
20240510,094600,793599500,366500,366000,366500,366000,5
|
|
20240510,094500,791768500,366000,365500,367000,365500,18
|
|
20240510,094400,785175000,365500,366500,366500,365500,4
|
|
20240510,094300,783710000,366500,366500,366500,366500,7
|
|
20240510,094200,781144500,366500,366000,366500,366000,9
|
|
20240510,094100,777846500,366500,366500,366500,366000,13
|
|
20240510,094000,773082500,366500,367000,367000,366500,12
|
|
20240510,093900,768680500,367000,366500,367000,366500,11
|
|
20240510,093800,764647000,367000,366500,367000,366500,7
|
|
20240510,093700,762079500,365000,366000,366500,365000,21
|
|
20240510,093600,754388500,366000,366000,366000,366000,8
|
|
20240510,093500,751460500,366000,365500,366500,365500,8
|
|
20240510,093400,748531000,366000,365500,366000,365500,4
|
|
20240510,093300,747068500,366500,365500,367000,365500,122
|
|
20240510,093200,702302500,365500,366000,366500,365500,29
|
|
20240510,093100,691691000,366500,366500,366500,366500,32
|
|
20240510,093000,679963000,366000,366500,366500,364500,124
|
|
20240510,092900,634667000,366500,366500,366500,366000,29
|
|
20240510,092800,624039500,366000,365500,367000,365500,41
|
|
20240510,092700,609043000,365500,366000,366500,365000,55
|
|
20240510,092600,588927500,366000,365500,367000,365500,65
|
|
20240510,092500,565156000,365000,365000,365000,365000,1
|
|
20240510,092400,564791000,365500,365500,365500,365000,14
|
|
20240510,092300,559675000,365000,365000,365000,365000,3
|
|
20240510,092200,558580000,365500,365500,365500,365000,6
|
|
20240510,092100,556387500,365500,366000,366000,365500,63
|
|
20240510,092000,533330500,366000,366500,366500,366000,35
|
|
20240510,091900,520508500,366500,367000,367000,366500,5
|
|
20240510,091800,518675500,366500,367500,367500,366500,56
|
|
20240510,091700,498124000,367500,367000,367500,367000,20
|
|
20240510,091600,490783500,367000,367000,367000,366500,6
|
|
20240510,091500,488582000,367000,367000,368000,366500,133
|
|
20240510,091400,439789500,367000,367500,367500,366500,45
|
|
20240510,091300,423258500,368000,368000,368000,368000,8
|
|
20240510,091200,420314500,368000,368500,368500,367500,11
|
|
20240510,091100,416267500,368000,368000,369000,368000,43
|
|
20240510,091000,400441500,368000,369000,369000,368000,12
|
|
20240510,090900,396017000,368000,369000,369000,367500,145
|
|
20240510,090800,342590500,369000,369500,369500,369000,47
|
|
20240510,090700,325246000,370000,369500,370000,369000,37
|
|
20240510,090600,311573000,369000,370000,370000,368500,21
|
|
20240510,090500,303819000,370000,368000,370000,368000,485
|
|
20240510,090400,124894000,368000,367500,368000,367500,37
|
|
20240510,090300,111282000,367000,367500,367500,367000,10
|
|
20240510,090200,107609000,365500,368000,368000,365500,145
|
|
20240510,090100,54309000,368000,366500,368000,366500,33
|
|
20240510,090000,42184000,367000,367000,367500,364500,115
|