723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,210000,5409090500,369000,369000,369000,369000,470
|
|
20240513,205900,5409090500,369000,369000,369000,369000,0
|
|
20240513,205800,5409090500,369000,369000,369000,369000,0
|
|
20240513,205700,5409090500,369000,369000,369000,369000,0
|
|
20240513,205600,5409090500,369000,369000,369000,369000,0
|
|
20240513,205500,5409090500,369000,369000,369000,369000,0
|
|
20240513,205400,5409090500,369000,369000,369000,369000,0
|
|
20240513,205300,5409090500,369000,369000,369000,369000,0
|
|
20240513,205200,5409090500,369000,369000,369000,369000,0
|
|
20240513,205100,5409090500,369000,369000,369000,369000,0
|
|
20240513,205000,5409090500,369000,369000,369000,369000,0
|
|
20240513,204900,5409090500,369000,369000,369000,369000,0
|
|
20240513,204800,5409090500,369000,369000,369000,369000,0
|
|
20240513,204700,5409090500,369000,369000,369000,369000,0
|
|
20240513,204600,5409090500,369000,369000,369000,369000,0
|
|
20240513,204500,5409090500,369000,369000,369000,369000,0
|
|
20240513,204400,5409090500,369000,369000,369000,369000,0
|
|
20240513,204300,5409090500,369000,369000,369000,369000,0
|
|
20240513,204200,5409090500,369000,369000,369000,369000,0
|
|
20240513,204100,5409090500,369000,369000,369000,369000,0
|
|
20240513,204000,5409090500,369000,369000,369000,369000,0
|
|
20240513,203900,5409090500,369000,369000,369000,369000,0
|
|
20240513,203800,5409090500,369000,369000,369000,369000,0
|
|
20240513,203700,5409090500,369000,369000,369000,369000,0
|
|
20240513,203600,5409090500,369000,369000,369000,369000,0
|
|
20240513,203500,5409090500,369000,369000,369000,369000,0
|
|
20240513,203400,5409090500,369000,369000,369000,369000,0
|
|
20240513,203300,5409090500,369000,369000,369000,369000,0
|
|
20240513,203200,5409090500,369000,369000,369000,369000,0
|
|
20240513,203100,5409090500,369000,369000,369000,369000,0
|
|
20240513,203000,5409090500,369000,369000,369000,369000,470
|
|
20240513,202900,5409090500,369000,369000,369000,369000,0
|
|
20240513,202800,5409090500,369000,369000,369000,369000,0
|
|
20240513,202700,5409090500,369000,369000,369000,369000,0
|
|
20240513,202600,5409090500,369000,369000,369000,369000,0
|
|
20240513,202500,5409090500,369000,369000,369000,369000,0
|
|
20240513,202400,5409090500,369000,369000,369000,369000,0
|
|
20240513,202300,5409090500,369000,369000,369000,369000,0
|
|
20240513,202200,5409090500,369000,369000,369000,369000,0
|
|
20240513,202100,5409090500,369000,369000,369000,369000,0
|
|
20240513,202000,5409090500,369000,369000,369000,369000,0
|
|
20240513,201900,5409090500,369000,369000,369000,369000,0
|
|
20240513,201800,5409090500,369000,369000,369000,369000,0
|
|
20240513,201700,5409090500,369000,369000,369000,369000,0
|
|
20240513,201600,5409090500,369000,369000,369000,369000,0
|
|
20240513,201500,5409090500,369000,369000,369000,369000,0
|
|
20240513,201400,5409090500,369000,369000,369000,369000,0
|
|
20240513,201300,5409090500,369000,369000,369000,369000,0
|
|
20240513,201200,5409090500,369000,369000,369000,369000,0
|
|
20240513,201100,5409090500,369000,369000,369000,369000,0
|
|
20240513,201000,5409090500,369000,369000,369000,369000,0
|
|
20240513,200900,5409090500,369000,369000,369000,369000,0
|
|
20240513,200800,5409090500,369000,369000,369000,369000,0
|
|
20240513,200700,5409090500,369000,369000,369000,369000,0
|
|
20240513,200600,5409090500,369000,369000,369000,369000,0
|
|
20240513,200500,5409090500,369000,369000,369000,369000,0
|
|
20240513,200400,5409090500,369000,369000,369000,369000,0
|
|
20240513,200300,5409090500,369000,369000,369000,369000,0
|
|
20240513,200200,5409090500,369000,369000,369000,369000,0
|
|
20240513,200100,5409090500,369000,369000,369000,369000,0
|
|
20240513,200000,5409090500,369000,369000,369000,369000,470
|
|
20240513,195900,5409090500,369000,369000,369000,369000,0
|
|
20240513,195800,5409090500,369000,369000,369000,369000,0
|
|
20240513,195700,5409090500,369000,369000,369000,369000,0
|
|
20240513,195600,5409090500,369000,369000,369000,369000,0
|
|
20240513,195500,5409090500,369000,369000,369000,369000,0
|
|
20240513,195400,5409090500,369000,369000,369000,369000,0
|
|
20240513,195300,5409090500,369000,369000,369000,369000,0
|
|
20240513,195200,5409090500,369000,369000,369000,369000,0
|
|
20240513,195100,5409090500,369000,369000,369000,369000,0
|
|
20240513,195000,5409090500,369000,369000,369000,369000,0
|
|
20240513,194900,5409090500,369000,369000,369000,369000,0
|
|
20240513,194800,5409090500,369000,369000,369000,369000,0
|
|
20240513,194700,5409090500,369000,369000,369000,369000,0
|
|
20240513,194600,5409090500,369000,369000,369000,369000,0
|
|
20240513,194500,5409090500,369000,369000,369000,369000,0
|
|
20240513,194400,5409090500,369000,369000,369000,369000,0
|
|
20240513,194300,5409090500,369000,369000,369000,369000,0
|
|
20240513,194200,5409090500,369000,369000,369000,369000,0
|
|
20240513,194100,5409090500,369000,369000,369000,369000,0
|
|
20240513,194000,5409090500,369000,369000,369000,369000,0
|
|
20240513,193900,5409090500,369000,369000,369000,369000,0
|
|
20240513,193800,5409090500,369000,369000,369000,369000,0
|
|
20240513,193700,5409090500,369000,369000,369000,369000,0
|
|
20240513,193600,5409090500,369000,369000,369000,369000,0
|
|
20240513,193500,5409090500,369000,369000,369000,369000,0
|
|
20240513,193400,5409090500,369000,369000,369000,369000,0
|
|
20240513,193300,5409090500,369000,369000,369000,369000,0
|
|
20240513,193200,5409090500,369000,369000,369000,369000,0
|
|
20240513,193100,5409090500,369000,369000,369000,369000,0
|
|
20240513,193000,5409090500,369000,369000,369000,369000,470
|
|
20240513,192900,5409090500,369000,369000,369000,369000,0
|
|
20240513,192800,5409090500,369000,369000,369000,369000,0
|
|
20240513,192700,5409090500,369000,369000,369000,369000,0
|
|
20240513,192600,5409090500,369000,369000,369000,369000,0
|
|
20240513,192500,5409090500,369000,369000,369000,369000,0
|
|
20240513,192400,5409090500,369000,369000,369000,369000,0
|
|
20240513,192300,5409090500,369000,369000,369000,369000,0
|
|
20240513,192200,5409090500,369000,369000,369000,369000,0
|
|
20240513,192100,5409090500,369000,369000,369000,369000,0
|
|
20240513,192000,5409090500,369000,369000,369000,369000,0
|
|
20240513,191900,5409090500,369000,369000,369000,369000,0
|
|
20240513,191800,5409090500,369000,369000,369000,369000,0
|
|
20240513,191700,5409090500,369000,369000,369000,369000,0
|
|
20240513,191600,5409090500,369000,369000,369000,369000,0
|
|
20240513,191500,5409090500,369000,369000,369000,369000,0
|
|
20240513,191400,5409090500,369000,369000,369000,369000,0
|
|
20240513,191300,5409090500,369000,369000,369000,369000,0
|
|
20240513,191200,5409090500,369000,369000,369000,369000,0
|
|
20240513,191100,5409090500,369000,369000,369000,369000,0
|
|
20240513,191000,5409090500,369000,369000,369000,369000,0
|
|
20240513,190900,5409090500,369000,369000,369000,369000,0
|
|
20240513,190800,5409090500,369000,369000,369000,369000,0
|
|
20240513,190700,5409090500,369000,369000,369000,369000,0
|
|
20240513,190600,5409090500,369000,369000,369000,369000,0
|
|
20240513,190500,5409090500,369000,369000,369000,369000,0
|
|
20240513,190400,5409090500,369000,369000,369000,369000,0
|
|
20240513,190300,5409090500,369000,369000,369000,369000,0
|
|
20240513,190200,5409090500,369000,369000,369000,369000,0
|
|
20240513,190100,5409090500,369000,369000,369000,369000,0
|
|
20240513,190000,5409090500,369000,369000,369000,369000,470
|
|
20240513,185900,5409090500,369000,369000,369000,369000,0
|
|
20240513,185800,5409090500,369000,369000,369000,369000,0
|
|
20240513,185700,5409090500,369000,369000,369000,369000,0
|
|
20240513,185600,5409090500,369000,369000,369000,369000,0
|
|
20240513,185500,5409090500,369000,369000,369000,369000,0
|
|
20240513,185400,5409090500,369000,369000,369000,369000,0
|
|
20240513,185300,5409090500,369000,369000,369000,369000,0
|
|
20240513,185200,5409090500,369000,369000,369000,369000,0
|
|
20240513,185100,5409090500,369000,369000,369000,369000,0
|
|
20240513,185000,5409090500,369000,369000,369000,369000,0
|
|
20240513,184900,5409090500,369000,369000,369000,369000,0
|
|
20240513,184800,5409090500,369000,369000,369000,369000,0
|
|
20240513,184700,5409090500,369000,369000,369000,369000,0
|
|
20240513,184600,5409090500,369000,369000,369000,369000,0
|
|
20240513,184500,5409090500,369000,369000,369000,369000,0
|
|
20240513,184400,5409090500,369000,369000,369000,369000,0
|
|
20240513,184300,5409090500,369000,369000,369000,369000,0
|
|
20240513,184200,5409090500,369000,369000,369000,369000,0
|
|
20240513,184100,5409090500,369000,369000,369000,369000,0
|
|
20240513,184000,5409090500,369000,369000,369000,369000,0
|
|
20240513,183900,5409090500,369000,369000,369000,369000,0
|
|
20240513,183800,5409090500,369000,369000,369000,369000,0
|
|
20240513,183700,5409090500,369000,369000,369000,369000,0
|
|
20240513,183600,5409090500,369000,369000,369000,369000,0
|
|
20240513,183500,5409090500,369000,369000,369000,369000,0
|
|
20240513,183400,5409090500,369000,369000,369000,369000,0
|
|
20240513,183300,5409090500,369000,369000,369000,369000,0
|
|
20240513,183200,5409090500,369000,369000,369000,369000,0
|
|
20240513,183100,5409090500,369000,369000,369000,369000,0
|
|
20240513,183000,5409090500,369000,369000,369000,369000,470
|
|
20240513,182900,5409090500,369000,369000,369000,369000,0
|
|
20240513,182800,5409090500,369000,369000,369000,369000,0
|
|
20240513,182700,5409090500,369000,369000,369000,369000,0
|
|
20240513,182600,5409090500,369000,369000,369000,369000,0
|
|
20240513,182500,5409090500,369000,369000,369000,369000,0
|
|
20240513,182400,5409090500,369000,369000,369000,369000,0
|
|
20240513,182300,5409090500,369000,369000,369000,369000,0
|
|
20240513,182200,5409090500,369000,369000,369000,369000,0
|
|
20240513,182100,5409090500,369000,369000,369000,369000,0
|
|
20240513,182000,5409090500,369000,369000,369000,369000,0
|
|
20240513,181900,5409090500,369000,369000,369000,369000,0
|
|
20240513,181800,5409090500,369000,369000,369000,369000,0
|
|
20240513,181700,5409090500,369000,369000,369000,369000,0
|
|
20240513,181600,5409090500,369000,369000,369000,369000,0
|
|
20240513,181500,5409090500,369000,369000,369000,369000,0
|
|
20240513,181400,5409090500,369000,369000,369000,369000,0
|
|
20240513,181300,5409090500,369000,369000,369000,369000,0
|
|
20240513,181200,5409090500,369000,369000,369000,369000,0
|
|
20240513,181100,5409090500,369000,369000,369000,369000,0
|
|
20240513,181000,5409090500,369000,369000,369000,369000,0
|
|
20240513,180900,5409090500,369000,369000,369000,369000,0
|
|
20240513,180800,5409090500,369000,369000,369000,369000,0
|
|
20240513,180700,5409090500,369000,369000,369000,369000,0
|
|
20240513,180600,5409090500,369000,369000,369000,369000,0
|
|
20240513,180500,5409090500,369000,369000,369000,369000,0
|
|
20240513,180400,5409090500,369000,369000,369000,369000,0
|
|
20240513,180300,5409090500,369000,369000,369000,369000,0
|
|
20240513,180200,5409090500,369000,369000,369000,369000,0
|
|
20240513,180100,5409090500,369000,369000,369000,369000,0
|
|
20240513,180000,5409090500,369000,369000,369000,369000,470
|
|
20240513,175900,5409090500,369000,369000,369000,369000,0
|
|
20240513,175800,5409090500,369000,369000,369000,369000,0
|
|
20240513,175700,5409090500,369000,369000,369000,369000,0
|
|
20240513,175600,5409090500,369000,369000,369000,369000,0
|
|
20240513,175500,5409090500,369000,369000,369000,369000,0
|
|
20240513,175400,5409090500,369000,369000,369000,369000,0
|
|
20240513,175300,5409090500,369000,369000,369000,369000,0
|
|
20240513,175200,5409090500,369000,369000,369000,369000,0
|
|
20240513,175100,5409090500,369000,369000,369000,369000,0
|
|
20240513,175000,5409090500,369000,369000,369000,369000,0
|
|
20240513,174900,5409090500,369000,369000,369000,369000,0
|
|
20240513,174800,5409090500,369000,369000,369000,369000,0
|
|
20240513,174700,5409090500,369000,369000,369000,369000,0
|
|
20240513,174600,5409090500,369000,369000,369000,369000,0
|
|
20240513,174500,5409090500,369000,369000,369000,369000,0
|
|
20240513,174400,5409090500,369000,369000,369000,369000,0
|
|
20240513,174300,5409090500,369000,369000,369000,369000,0
|
|
20240513,174200,5409090500,369000,369000,369000,369000,0
|
|
20240513,174100,5409090500,369000,369000,369000,369000,0
|
|
20240513,174000,5409090500,369000,369000,369000,369000,0
|
|
20240513,173900,5409090500,369000,369000,369000,369000,0
|
|
20240513,173800,5409090500,369000,369000,369000,369000,0
|
|
20240513,173700,5409090500,369000,369000,369000,369000,0
|
|
20240513,173600,5409090500,369000,369000,369000,369000,0
|
|
20240513,173500,5409090500,369000,369000,369000,369000,0
|
|
20240513,173400,5409090500,369000,369000,369000,369000,0
|
|
20240513,173300,5409090500,369000,369000,369000,369000,0
|
|
20240513,173200,5409090500,369000,369000,369000,369000,0
|
|
20240513,173100,5409090500,369000,369000,369000,369000,0
|
|
20240513,173000,5409090500,369000,369000,369000,369000,470
|
|
20240513,172900,5409090500,369000,369000,369000,369000,0
|
|
20240513,172800,5409090500,369000,369000,369000,369000,0
|
|
20240513,172700,5409090500,369000,369000,369000,369000,0
|
|
20240513,172600,5409090500,369000,369000,369000,369000,0
|
|
20240513,172500,5409090500,369000,369000,369000,369000,0
|
|
20240513,172400,5409090500,369000,369000,369000,369000,0
|
|
20240513,172300,5409090500,369000,369000,369000,369000,0
|
|
20240513,172200,5409090500,369000,369000,369000,369000,0
|
|
20240513,172100,5409090500,369000,369000,369000,369000,0
|
|
20240513,172000,5409090500,369000,369000,369000,369000,0
|
|
20240513,171900,5409090500,369000,369000,369000,369000,0
|
|
20240513,171800,5409090500,369000,369000,369000,369000,0
|
|
20240513,171700,5409090500,369000,369000,369000,369000,0
|
|
20240513,171600,5409090500,369000,369000,369000,369000,0
|
|
20240513,171500,5409090500,369000,369000,369000,369000,0
|
|
20240513,171400,5409090500,369000,369000,369000,369000,0
|
|
20240513,171300,5409090500,369000,369000,369000,369000,0
|
|
20240513,171200,5409090500,369000,369000,369000,369000,0
|
|
20240513,171100,5409090500,369000,369000,369000,369000,0
|
|
20240513,171000,5409090500,369000,369000,369000,369000,0
|
|
20240513,170900,5409090500,369000,369000,369000,369000,0
|
|
20240513,170800,5409090500,369000,369000,369000,369000,0
|
|
20240513,170700,5409090500,369000,369000,369000,369000,0
|
|
20240513,170600,5409090500,369000,369000,369000,369000,0
|
|
20240513,170500,5409090500,369000,369000,369000,369000,0
|
|
20240513,170400,5409090500,369000,369000,369000,369000,0
|
|
20240513,170300,5409090500,369000,369000,369000,369000,0
|
|
20240513,170200,5409090500,369000,369000,369000,369000,0
|
|
20240513,170100,5409090500,369000,369000,369000,369000,0
|
|
20240513,170000,5409090500,369000,369000,369000,369000,470
|
|
20240513,165900,5409090500,369000,369000,369000,369000,0
|
|
20240513,165800,5409090500,369000,369000,369000,369000,0
|
|
20240513,165700,5409090500,369000,369000,369000,369000,0
|
|
20240513,165600,5409090500,369000,369000,369000,369000,0
|
|
20240513,165500,5409090500,369000,369000,369000,369000,0
|
|
20240513,165400,5409090500,369000,369000,369000,369000,0
|
|
20240513,165300,5409090500,369000,369000,369000,369000,0
|
|
20240513,165200,5409090500,369000,369000,369000,369000,0
|
|
20240513,165100,5409090500,369000,369000,369000,369000,0
|
|
20240513,165000,5409090500,369000,369000,369000,369000,0
|
|
20240513,164900,5409090500,369000,369000,369000,369000,0
|
|
20240513,164800,5409090500,369000,369000,369000,369000,0
|
|
20240513,164700,5409090500,369000,369000,369000,369000,0
|
|
20240513,164600,5409090500,369000,369000,369000,369000,0
|
|
20240513,164500,5409090500,369000,369000,369000,369000,0
|
|
20240513,164400,5409090500,369000,369000,369000,369000,0
|
|
20240513,164300,5409090500,369000,369000,369000,369000,0
|
|
20240513,164200,5409090500,369000,369000,369000,369000,0
|
|
20240513,164100,5409090500,369000,369000,369000,369000,0
|
|
20240513,164000,5409090500,369000,369000,369000,369000,0
|
|
20240513,163900,5409090500,369000,369000,369000,369000,0
|
|
20240513,163800,5409090500,369000,369000,369000,369000,0
|
|
20240513,163700,5409090500,369000,369000,369000,369000,0
|
|
20240513,163600,5409090500,369000,369000,369000,369000,0
|
|
20240513,163500,5409090500,369000,369000,369000,369000,0
|
|
20240513,163400,5409090500,369000,369000,369000,369000,0
|
|
20240513,163300,5409090500,369000,369000,369000,369000,0
|
|
20240513,163200,5409090500,369000,369000,369000,369000,0
|
|
20240513,163100,5409090500,369000,369000,369000,369000,0
|
|
20240513,163000,5409090500,369000,369000,369000,369000,470
|
|
20240513,162900,5409090500,369000,369000,369000,369000,0
|
|
20240513,162800,5409090500,369000,369000,369000,369000,0
|
|
20240513,162700,5409090500,369000,369000,369000,369000,0
|
|
20240513,162600,5409090500,369000,369000,369000,369000,0
|
|
20240513,162500,5409090500,369000,369000,369000,369000,0
|
|
20240513,162400,5409090500,369000,369000,369000,369000,0
|
|
20240513,162300,5409090500,369000,369000,369000,369000,0
|
|
20240513,162200,5409090500,369000,369000,369000,369000,0
|
|
20240513,162100,5409090500,369000,369000,369000,369000,0
|
|
20240513,162000,5409090500,369000,369000,369000,369000,0
|
|
20240513,161900,5409090500,369000,369000,369000,369000,0
|
|
20240513,161800,5409090500,369000,369000,369000,369000,0
|
|
20240513,161700,5409090500,369000,369000,369000,369000,0
|
|
20240513,161600,5409090500,369000,369000,369000,369000,0
|
|
20240513,161500,5409090500,369000,369000,369000,369000,0
|
|
20240513,161400,5409090500,369000,369000,369000,369000,0
|
|
20240513,161300,5409090500,369000,369000,369000,369000,0
|
|
20240513,161200,5409090500,369000,369000,369000,369000,0
|
|
20240513,161100,5409090500,369000,369000,369000,369000,0
|
|
20240513,161000,5409090500,369000,369000,369000,369000,0
|
|
20240513,160900,5409090500,369000,369000,369000,369000,0
|
|
20240513,160800,5409090500,369000,369000,369000,369000,0
|
|
20240513,160700,5409090500,369000,369000,369000,369000,0
|
|
20240513,160600,5409090500,369000,369000,369000,369000,0
|
|
20240513,160500,5409090500,369000,369000,369000,369000,0
|
|
20240513,160400,5409090500,369000,369000,369000,369000,0
|
|
20240513,160300,5409090500,369000,369000,369000,369000,0
|
|
20240513,160200,5409090500,369000,369000,369000,369000,0
|
|
20240513,160100,5409090500,369000,369000,369000,369000,0
|
|
20240513,160000,5409090500,369000,369000,369000,369000,470
|
|
20240513,155900,5409090500,369000,369000,369000,369000,0
|
|
20240513,155800,5409090500,369000,369000,369000,369000,0
|
|
20240513,155700,5409090500,369000,369000,369000,369000,0
|
|
20240513,155600,5409090500,369000,369000,369000,369000,0
|
|
20240513,155500,5409090500,369000,369000,369000,369000,0
|
|
20240513,155400,5409090500,369000,369000,369000,369000,0
|
|
20240513,155300,5409090500,369000,369000,369000,369000,0
|
|
20240513,155200,5409090500,369000,369000,369000,369000,0
|
|
20240513,155100,5409090500,369000,369000,369000,369000,0
|
|
20240513,155000,5409090500,369000,369000,369000,369000,0
|
|
20240513,154900,5409090500,369000,369000,369000,369000,0
|
|
20240513,154800,5409090500,369000,369000,369000,369000,0
|
|
20240513,154700,5409090500,369000,369000,369000,369000,0
|
|
20240513,154600,5409090500,369000,369000,369000,369000,0
|
|
20240513,154500,5409090500,369000,369000,369000,369000,0
|
|
20240513,154400,5409090500,369000,369000,369000,369000,0
|
|
20240513,154300,5409090500,369000,369000,369000,369000,0
|
|
20240513,154200,5409090500,369000,369000,369000,369000,0
|
|
20240513,154100,5409090500,369000,369000,369000,369000,0
|
|
20240513,154000,5409090500,369000,369000,369000,369000,0
|
|
20240513,153900,5409090500,369000,369000,369000,369000,0
|
|
20240513,153800,5409090500,369000,369000,369000,369000,0
|
|
20240513,153700,5409090500,369000,369000,369000,369000,0
|
|
20240513,153600,5409090500,369000,369000,369000,369000,0
|
|
20240513,153500,5409090500,369000,369000,369000,369000,0
|
|
20240513,153400,5409090500,369000,369000,369000,369000,0
|
|
20240513,153300,5409090500,369000,369000,369000,369000,0
|
|
20240513,153200,5409090500,369000,369000,369000,369000,0
|
|
20240513,153100,5409090500,369000,369000,369000,369000,0
|
|
20240513,153000,5409090500,369000,369000,369000,369000,940
|
|
20240513,152900,5235660500,369500,369500,369500,369500,0
|
|
20240513,152800,5235660500,369500,369500,369500,369500,0
|
|
20240513,152700,5235660500,369500,369500,369500,369500,0
|
|
20240513,152600,5235660500,369500,369500,369500,369500,0
|
|
20240513,152500,5235660500,369500,369500,369500,369500,0
|
|
20240513,152400,5235660500,369500,369500,369500,369500,0
|
|
20240513,152300,5235660500,369500,369500,369500,369500,0
|
|
20240513,152200,5235660500,369500,369500,369500,369500,0
|
|
20240513,152100,5235660500,369500,369500,369500,369500,0
|
|
20240513,152000,5235660500,369500,369500,369500,369500,0
|
|
20240513,151900,5235660500,369500,370000,370000,369500,4
|
|
20240513,151800,5234181000,370000,370000,370000,369000,14
|
|
20240513,151700,5229007000,370000,369500,370000,369500,50
|
|
20240513,151600,5210510000,370000,370000,370000,369000,73
|
|
20240513,151500,5183549000,370000,369500,370000,368500,24
|
|
20240513,151400,5174678500,369500,370000,370000,369000,78
|
|
20240513,151300,5145821000,370000,370000,370000,369000,22
|
|
20240513,151200,5137683000,370000,370000,370000,368500,58
|
|
20240513,151100,5116226500,370000,369500,370000,369500,13
|
|
20240513,151000,5111420000,369500,369500,369500,368500,19
|
|
20240513,150900,5104402000,369500,368500,369500,368000,21
|
|
20240513,150800,5096653000,368000,369000,369000,368000,47
|
|
20240513,150700,5079334000,369000,370000,370000,368500,19
|
|
20240513,150600,5072313000,370000,368500,370000,368500,20
|
|
20240513,150500,5064923500,369500,369500,369500,368500,16
|
|
20240513,150400,5059014500,369000,369000,369500,368500,19
|
|
20240513,150300,5052002500,369000,369000,369000,368500,16
|
|
20240513,150200,5046099500,369000,369000,369000,368500,21
|
|
20240513,150100,5038352500,368500,369000,369000,368500,19
|
|
20240513,150000,5031343000,369000,370000,370000,368500,74
|
|
20240513,145900,5004022000,369500,369000,370000,368500,47
|
|
20240513,145800,4986653000,369000,369500,369500,369000,9
|
|
20240513,145700,4983329500,369500,369500,369500,369000,26
|
|
20240513,145600,4973725500,369500,368500,369500,368000,47
|
|
20240513,145500,4956367000,369500,369000,369500,368500,33
|
|
20240513,145400,4944191000,369000,369000,369000,368500,14
|
|
20240513,145300,4939027000,369000,369500,369500,368500,50
|
|
20240513,145200,4920558500,369500,369000,369500,368500,18
|
|
20240513,145100,4913912000,369500,369500,369500,369000,12
|
|
20240513,145000,4909481500,369500,369000,369500,368500,50
|
|
20240513,144900,4891013500,369000,369500,369500,368500,16
|
|
20240513,144800,4885108500,369500,369000,369500,369000,32
|
|
20240513,144700,4873294500,369000,369500,369500,369000,44
|
|
20240513,144600,4857042000,369000,369000,369500,369000,22
|
|
20240513,144500,4848917000,369000,369500,369500,368500,11
|
|
20240513,144400,4844855000,369500,369500,369500,369000,35
|
|
20240513,144300,4831923500,369500,369000,369500,368500,33
|
|
20240513,144200,4819740500,369500,369000,369500,368500,26
|
|
20240513,144100,4810140000,369000,368000,369500,368000,38
|
|
20240513,144000,4796101500,369500,368500,369500,368000,14
|
|
20240513,143900,4790933000,368500,369000,369500,368500,27
|
|
20240513,143800,4780965500,368500,369500,369500,368500,40
|
|
20240513,143700,4766188500,369500,369500,369500,368500,18
|
|
20240513,143600,4759541000,369500,369000,369500,368000,19
|
|
20240513,143500,4752527000,369000,369000,369000,368000,42
|
|
20240513,143400,4737035500,369000,369000,369000,368500,26
|
|
20240513,143300,4727451000,368500,368000,369000,367500,57
|
|
20240513,143200,4706468500,368000,369000,369000,367000,17
|
|
20240513,143100,4700204000,368000,368000,369500,367000,213
|
|
20240513,143000,4621652500,367000,369000,369000,367000,67
|
|
20240513,142900,4596983000,368500,368500,369500,368000,34
|
|
20240513,142800,4584438000,369500,369000,369500,368000,16
|
|
20240513,142700,4578532500,369000,368500,369000,368000,38
|
|
20240513,142600,4564514000,368000,369000,369000,368000,11
|
|
20240513,142500,4560456500,369000,369000,369000,368000,60
|
|
20240513,142400,4538342500,369000,369000,369000,368500,32
|
|
20240513,142300,4526535000,368500,369000,369000,368000,22
|
|
20240513,142200,4518421500,368500,368500,369000,367500,28
|
|
20240513,142100,4508106500,368500,368000,369000,368000,44
|
|
20240513,142000,4491889500,368500,369000,369000,368500,30
|
|
20240513,141900,4480832500,368500,369000,369000,368000,34
|
|
20240513,141800,4468295500,368000,368500,369000,368000,45
|
|
20240513,141700,4451700500,368000,368500,368500,368000,7
|
|
20240513,141600,4449122500,368500,368500,369000,366500,51
|
|
20240513,141500,4430367500,368500,368000,368500,367500,29
|
|
20240513,141400,4419694500,368000,368000,368000,367500,12
|
|
20240513,141300,4415279500,368000,368500,368500,367500,41
|
|
20240513,141200,4400189500,368500,368500,368500,366500,51
|
|
20240513,141100,4381425000,368500,368000,368500,367500,38
|
|
20240513,141000,4367443500,368000,366500,368000,366000,10
|
|
20240513,140900,4363769500,368000,368000,368000,367000,45
|
|
20240513,140800,4347218000,368000,367500,368000,367000,11
|
|
20240513,140700,4343172500,368000,367000,368000,366500,40
|
|
20240513,140600,4328458000,367500,367000,367500,366500,45
|
|
20240513,140500,4311956500,366500,366500,367000,366500,11
|
|
20240513,140400,4307921500,367000,367500,368000,364500,548
|
|
20240513,140300,4108030000,367500,366000,367500,364500,389
|
|
20240513,140200,3966004000,364500,368500,368500,364500,363
|
|
20240513,140100,3833289500,368000,368500,368500,367500,57
|
|
20240513,140000,3812302000,368500,368500,368500,368000,17
|
|
20240513,135900,3806039000,368500,369500,369500,368500,34
|
|
20240513,135800,3793486000,369500,369000,369500,368000,39
|
|
20240513,135700,3779094500,368500,368000,369000,368000,20
|
|
20240513,135600,3771724000,369000,369000,369500,368000,35
|
|
20240513,135500,3758823500,368500,370000,370000,368500,45
|
|
20240513,135400,3742189500,369000,369000,370000,369000,22
|
|
20240513,135300,3734057000,370000,369500,370000,369000,13
|
|
20240513,135200,3729252500,370000,369500,370000,369000,52
|
|
20240513,135100,3710041000,369000,370000,370000,369000,9
|
|
20240513,135000,3706717000,370500,370500,370500,369000,85
|
|
20240513,134900,3675319500,370500,370000,370500,370000,50
|
|
20240513,134800,3656818000,370000,370500,370500,369000,43
|
|
20240513,134700,3640914500,370500,370500,370500,369000,38
|
|
20240513,134600,3626855500,370500,370000,370500,369500,16
|
|
20240513,134500,3620935500,370000,370000,370000,370000,36
|
|
20240513,134400,3607615500,370000,370000,370000,369500,41
|
|
20240513,134300,3592448500,370000,369500,370000,369000,20
|
|
20240513,134200,3585051000,370000,369000,370000,369000,17
|
|
20240513,134100,3578763000,369000,369500,370000,369000,43
|
|
20240513,134000,3562873000,369500,369500,369500,368500,16
|
|
20240513,133900,3556965000,369500,369000,369500,369000,70
|
|
20240513,133800,3531126000,369000,369000,369500,369000,62
|
|
20240513,133700,3508233500,369500,370000,370500,369500,18
|
|
20240513,133600,3501575500,371000,370000,371000,369500,27
|
|
20240513,133500,3491590000,370000,369500,370000,369500,36
|
|
20240513,133400,3478285500,369500,370500,371500,369500,86
|
|
20240513,133300,3446460000,370500,372000,372000,370500,6
|
|
20240513,133200,3444232500,372000,370500,372000,370500,570
|
|
20240513,133100,3232295000,370500,371000,371500,370500,89
|
|
20240513,133000,3199311500,370500,370000,372000,369500,462
|
|
20240513,132900,3028115500,370000,370000,370000,369500,74
|
|
20240513,132800,3000745500,370000,370000,370000,369500,53
|
|
20240513,132700,2981158000,370000,369000,370000,369000,57
|
|
20240513,132600,2960096500,369500,369500,369500,369000,45
|
|
20240513,132500,2943470500,369500,369000,369500,368500,18
|
|
20240513,132400,2936827500,369000,369500,369500,368500,23
|
|
20240513,132300,2928347500,369500,368500,369500,368500,33
|
|
20240513,132200,2916171000,369000,369000,369000,368500,31
|
|
20240513,132100,2904733500,369000,369000,369000,368500,46
|
|
20240513,132000,2887775500,369000,369000,369000,368000,120
|
|
20240513,131900,2843515000,369000,368500,369000,368500,11
|
|
20240513,131800,2839458000,369000,369000,369000,368500,41
|
|
20240513,131700,2824334000,369000,369000,369000,368000,23
|
|
20240513,131600,2815857500,369000,368500,369000,368500,12
|
|
20240513,131500,2811431500,368500,368500,368500,368000,57
|
|
20240513,131400,2790427500,368500,368000,368500,368000,17
|
|
20240513,131300,2784166000,368500,368500,368500,368000,38
|
|
20240513,131200,2770169500,369000,368500,369000,368500,31
|
|
20240513,131100,2758742500,368500,368500,369000,368000,23
|
|
20240513,131000,2750266000,368500,368500,368500,368500,18
|
|
20240513,130900,2743633000,368500,368500,368500,368000,39
|
|
20240513,130800,2729262500,368500,368500,368500,367500,16
|
|
20240513,130700,2723368000,369000,369000,369000,369000,19
|
|
20240513,130600,2716357000,369000,367500,369000,367000,108
|
|
20240513,130500,2676588000,367000,366500,367500,366500,53
|
|
20240513,130400,2657126000,366000,366000,366500,366000,11
|
|
20240513,130300,2653095500,366500,367000,367000,366500,26
|
|
20240513,130200,2643554000,366500,367000,367000,366500,21
|
|
20240513,130100,2635849500,366500,367000,367000,366500,4
|
|
20240513,130000,2634382500,367000,367000,367000,367000,45
|
|
20240513,125900,2617867500,366500,366500,367000,366500,17
|
|
20240513,125800,2611632000,367000,366500,367000,366500,2
|
|
20240513,125700,2610898500,366500,366500,366500,366000,32
|
|
20240513,125600,2599172500,366500,366500,366500,366500,1
|
|
20240513,125500,2598806000,366000,366000,366500,366000,13
|
|
20240513,125400,2594043500,366000,366500,366500,366000,2
|
|
20240513,125300,2593311000,365500,366500,366500,365500,27
|
|
20240513,125200,2583428000,366500,367000,367000,366500,42
|
|
20240513,125100,2568024000,366500,366500,367000,366500,31
|
|
20240513,125000,2556652500,366500,367000,367000,366500,40
|
|
20240513,124900,2541974500,367000,367500,367500,367000,23
|
|
20240513,124800,2533522500,367000,367500,367500,367000,36
|
|
20240513,124700,2520304500,367500,367500,367500,367500,2
|
|
20240513,124600,2519569500,367000,366500,367000,366500,9
|
|
20240513,124500,2516267000,367000,366500,367000,366500,11
|
|
20240513,124400,2512230500,367000,367000,367500,367000,31
|
|
20240513,124300,2500852500,367500,367500,367500,367000,45
|
|
20240513,124200,2484319500,367000,367000,367500,367000,7
|
|
20240513,124100,2481749000,367500,367500,367500,367000,12
|
|
20240513,124000,2477339500,367000,366500,367500,366500,25
|
|
20240513,123900,2468166000,366000,366000,366500,366000,6
|
|
20240513,123800,2465969000,367000,366500,367000,366000,70
|
|
20240513,123700,2440284000,366500,366000,366500,366000,101
|
|
20240513,123600,2403271000,366000,366500,366500,366000,14
|
|
20240513,123500,2398141500,366000,366500,366500,366000,16
|
|
20240513,123400,2392284500,366500,366000,366500,366000,28
|
|
20240513,123300,2382025500,365500,366000,366000,365500,6
|
|
20240513,123200,2379831000,366000,366000,366000,366000,39
|
|
20240513,123100,2365557000,366000,366000,366000,365500,38
|
|
20240513,123000,2351650000,365500,366000,366000,365500,2
|
|
20240513,122900,2350918500,366000,366000,366000,366000,34
|
|
20240513,122800,2338474500,365500,365500,365500,365500,4
|
|
20240513,122700,2337012500,365500,366000,366000,365500,18
|
|
20240513,122600,2330426500,366000,364500,366000,364500,103
|
|
20240513,122500,2292773500,364500,365000,365000,364500,30
|
|
20240513,122400,2281826000,364500,365500,365500,364500,6
|
|
20240513,122300,2279636000,365000,365500,365500,365000,27
|
|
20240513,122200,2269769500,365500,365500,365500,365000,16
|
|
20240513,122100,2263924000,365500,365000,365500,365000,4
|
|
20240513,122000,2262463500,365500,365000,365500,365000,40
|
|
20240513,121900,2247844500,365500,365500,365500,365000,8
|
|
20240513,121800,2244921000,365500,365000,365500,365000,15
|
|
20240513,121700,2239439000,365000,365000,365000,364500,7
|
|
20240513,121600,2236884500,365000,365000,365000,365000,11
|
|
20240513,121500,2232869500,365000,364500,365000,364500,6
|
|
20240513,121400,2230680000,365000,365000,365000,365000,47
|
|
20240513,121300,2213525000,365000,365000,365000,364500,15
|
|
20240513,121200,2208051000,365000,364500,365000,364500,2
|
|
20240513,121100,2207321500,365000,365500,365500,365000,41
|
|
20240513,121000,2192339000,365500,366000,366000,365500,11
|
|
20240513,120900,2188317500,366000,365500,366000,365500,26
|
|
20240513,120800,2178814000,365000,365000,365500,365000,39
|
|
20240513,120700,2164563500,365000,365500,365500,365000,2
|
|
20240513,120600,2163833000,365000,365000,365500,365000,21
|
|
20240513,120500,2156161000,365500,365500,365500,365500,23
|
|
20240513,120400,2147754500,365000,365500,365500,365000,14
|
|
20240513,120300,2142639000,365000,365000,365500,365000,14
|
|
20240513,120200,2137528500,364500,365000,365000,364500,2
|
|
20240513,120100,2136799000,364500,365000,365000,364500,18
|
|
20240513,120000,2130229500,365000,364500,365000,364500,29
|
|
20240513,115900,2119646500,365000,364500,365000,364500,13
|
|
20240513,115800,2114902000,365000,365000,365000,365000,1
|
|
20240513,115700,2114537000,364500,365000,365500,364500,40
|
|
20240513,115600,2099928000,364500,365000,365000,364500,12
|
|
20240513,115500,2095553500,364500,365000,365000,364500,9
|
|
20240513,115400,2092269000,365000,364000,365000,364000,15
|
|
20240513,115300,2086800000,364500,365000,365000,364500,208
|
|
20240513,115200,2010886000,365500,365000,365500,365000,15
|
|
20240513,115100,2005404500,365500,365500,365500,365000,31
|
|
20240513,115000,1994076000,365500,365000,365500,365000,11
|
|
20240513,114900,1990056000,365500,365000,366000,365000,5
|
|
20240513,114800,1988229000,365500,365000,365500,365000,47
|
|
20240513,114700,1971052000,365000,365000,365000,365000,5
|
|
20240513,114600,1969227000,365000,365000,365500,365000,5
|
|
20240513,114500,1967401000,364500,364500,365000,364000,39
|
|
20240513,114400,1953173500,364500,364500,365000,364500,3
|
|
20240513,114300,1952079500,365000,364500,365000,364500,19
|
|
20240513,114200,1945145000,364500,364500,364500,364000,21
|
|
20240513,114100,1937493500,364000,364500,364500,364000,10
|
|
20240513,114000,1933849500,364500,365000,365000,364500,33
|
|
20240513,113900,1921809500,365000,364500,365000,364500,2
|
|
20240513,113800,1921080000,365000,364500,365000,364500,20
|
|
20240513,113700,1913782500,364500,364500,365000,364500,8
|
|
20240513,113600,1910865500,364000,364000,364500,364000,16
|
|
20240513,113500,1905036000,364000,365000,365000,364000,5
|
|
20240513,113400,1903214500,364500,365500,365500,364500,110
|
|
20240513,113300,1863029000,365500,365500,366000,365500,7
|
|
20240513,113200,1860470000,366000,365500,366000,365500,21
|
|
20240513,113100,1852794000,365500,365000,365500,364500,44
|
|
20240513,113000,1836733500,365000,364500,365000,364500,2
|
|
20240513,112900,1836004000,365000,364500,365000,364500,22
|
|
20240513,112800,1827976000,364500,365500,365500,364500,93
|
|
20240513,112700,1794053000,365000,364500,365000,364500,19
|
|
20240513,112600,1787127000,365000,365000,365000,365000,9
|
|
20240513,112500,1783842000,364000,364500,365500,364000,80
|
|
20240513,112400,1754643500,363500,364000,364000,363500,4
|
|
20240513,112300,1753188000,364500,364500,364500,364500,24
|
|
20240513,112200,1744440000,364500,363500,364500,363000,4
|
|
20240513,112100,1742985500,363000,365000,365000,363000,18
|
|
20240513,112000,1736444500,364500,364000,364500,364000,94
|
|
20240513,111900,1702199500,364000,364000,364000,363500,8
|
|
20240513,111800,1699288000,364000,363500,364500,363500,66
|
|
20240513,111700,1675239000,364000,364000,364000,363500,44
|
|
20240513,111600,1659223500,363500,363500,363500,363500,6
|
|
20240513,111500,1657042500,363000,363500,363500,362500,25
|
|
20240513,111400,1647958500,363500,363500,364000,362000,81
|
|
20240513,111300,1618508000,363500,363000,363500,363000,92
|
|
20240513,111200,1585088000,362500,362000,362500,362000,73
|
|
20240513,111100,1558644500,362000,361000,362000,361000,21
|
|
20240513,111000,1551056500,360500,361000,361000,360500,9
|
|
20240513,110900,1547808500,360000,360000,360500,360000,7
|
|
20240513,110800,1545287500,360500,360500,360500,360500,17
|
|
20240513,110700,1539159000,360000,360000,360000,360000,0
|
|
20240513,110600,1539159000,360000,360000,360000,360000,3
|
|
20240513,110500,1538079000,360000,360000,360000,360000,2
|
|
20240513,110400,1537359000,360000,360000,360000,360000,2
|
|
20240513,110300,1536639000,359500,360000,360000,359500,5
|
|
20240513,110200,1534840000,359500,360000,360000,359500,25
|
|
20240513,110100,1525840500,360000,360000,360000,360000,1
|
|
20240513,110000,1525480500,360000,360000,361000,360000,31
|
|
20240513,105900,1514307500,360500,359500,360500,359500,121
|
|
20240513,105800,1470747500,359500,359500,359500,359500,4
|
|
20240513,105700,1469309500,359500,359500,359500,359500,8
|
|
20240513,105600,1466433500,359500,359500,359500,359500,7
|
|
20240513,105500,1463917000,359500,359500,359500,359500,10
|
|
20240513,105400,1460322000,359500,359500,359500,359500,10
|
|
20240513,105300,1456727000,359500,360000,360000,359500,16
|
|
20240513,105200,1450974000,360000,360000,360000,360000,2
|
|
20240513,105100,1450254000,360000,359500,360000,359500,17
|
|
20240513,105000,1444140500,359500,359500,359500,359500,3
|
|
20240513,104900,1443062000,359500,359500,359500,359500,1
|
|
20240513,104800,1442702500,359500,360000,360000,359500,74
|
|
20240513,104700,1416076000,360000,360000,360000,360000,4
|
|
20240513,104600,1414636000,360500,360000,360500,360000,5
|
|
20240513,104500,1412835000,360000,360000,360000,360000,22
|
|
20240513,104400,1404915000,360000,360000,360000,360000,1
|
|
20240513,104300,1404555000,360000,360000,360000,360000,4
|
|
20240513,104200,1403115000,359500,360000,360000,359500,26
|
|
20240513,104100,1393764000,360000,360000,360000,359500,10
|
|
20240513,104000,1390165000,359500,359500,359500,359500,2
|
|
20240513,103900,1389446000,359500,360000,360000,359500,9
|
|
20240513,103800,1386210000,359500,360000,360000,359500,38
|
|
20240513,103700,1372530500,360000,360000,360000,360000,1
|
|
20240513,103600,1372170500,360000,360000,360500,360000,88
|
|
20240513,103500,1340485500,360000,360500,360500,360000,15
|
|
20240513,103400,1335078500,360000,360000,360000,360000,3
|
|
20240513,103300,1333998500,360000,360500,360500,360000,19
|
|
20240513,103200,1327157500,360500,360000,360500,360000,5
|
|
20240513,103100,1325356500,360000,360500,360500,360000,4
|
|
20240513,103000,1323915000,360500,361000,361000,360500,41
|
|
20240513,102900,1309122500,361000,361000,361000,361000,1
|
|
20240513,102800,1308761500,361500,361500,361500,361500,2
|
|
20240513,102700,1308038500,361000,361000,361000,361000,9
|
|
20240513,102600,1304789500,361000,361000,361000,361000,5
|
|
20240513,102500,1302984500,361000,361000,361000,361000,1
|
|
20240513,102400,1302623500,361000,361000,361000,361000,4
|
|
20240513,102300,1301179500,361000,361000,361000,361000,1
|
|
20240513,102200,1300818500,361000,361500,361500,361000,14
|
|
20240513,102100,1295758500,361500,361000,361500,361000,5
|
|
20240513,102000,1293953000,361000,360500,361000,360500,3
|
|
20240513,101900,1292871000,361000,360500,361500,360500,6
|
|
20240513,101800,1290703500,360500,360500,360500,360500,4
|
|
20240513,101700,1289261500,360500,361500,361500,360500,49
|
|
20240513,101600,1271552000,361500,361500,361500,361500,14
|
|
20240513,101500,1266491000,361500,362000,362000,361500,10
|
|
20240513,101400,1262875500,361500,361500,361500,361500,1
|
|
20240513,101300,1262514000,361500,360500,361500,360500,26
|
|
20240513,101200,1253121500,360000,360500,360500,360000,16
|
|
20240513,101100,1247354500,360500,360000,360500,360000,2
|
|
20240513,101000,1246634000,360000,360500,360500,360000,2
|
|
20240513,100900,1245913500,360500,360500,360500,360500,26
|
|
20240513,100800,1236540500,360500,361000,361000,360500,17
|
|
20240513,100700,1230406500,361000,361000,361000,361000,1
|
|
20240513,100600,1230045500,361500,361500,361500,361500,53
|
|
20240513,100500,1210886000,361500,361500,361500,361500,1
|
|
20240513,100400,1210524500,361500,361500,361500,361500,15
|
|
20240513,100300,1205102000,361500,361000,361500,361000,5
|
|
20240513,100200,1203296500,361500,361000,361500,361000,3
|
|
20240513,100100,1202213000,361000,360500,361000,360500,4
|
|
20240513,100000,1200769500,360500,360500,361000,360500,6
|
|
20240513,095900,1198605000,360500,360000,361000,360000,294
|
|
20240513,095800,1092619500,359500,359500,360000,359500,50
|
|
20240513,095700,1074641000,359500,359500,359500,359000,39
|
|
20240513,095600,1060621000,359500,359500,359500,359500,3
|
|
20240513,095500,1059542500,360000,360500,360500,360000,55
|
|
20240513,095400,1039740000,360000,358500,360000,358500,228
|
|
20240513,095300,957816000,358500,359000,359000,358500,32
|
|
20240513,095200,946341000,359000,359000,359000,359000,21
|
|
20240513,095100,938802000,359000,359000,359500,359000,62
|
|
20240513,095000,916539500,359000,360500,360500,359000,425
|
|
20240513,094900,763564500,360500,360500,361000,360500,39
|
|
20240513,094800,749504500,360500,361000,361000,360500,7
|
|
20240513,094700,746980000,361000,361000,361000,361000,10
|
|
20240513,094600,743370000,361000,361000,361000,361000,23
|
|
20240513,094500,735067000,361000,361000,361000,361000,11
|
|
20240513,094400,731096000,361500,361500,361500,361500,27
|
|
20240513,094300,721335500,361500,361500,361500,361500,11
|
|
20240513,094200,717359000,361500,361500,361500,361500,2
|
|
20240513,094100,716636000,361500,362000,362000,361500,38
|
|
20240513,094000,702891000,362000,361000,362000,361000,38
|
|
20240513,093900,689157000,361000,360500,361000,360500,10
|
|
20240513,093800,685548500,360500,360500,360500,360500,8
|
|
20240513,093700,682664500,360500,360500,361000,360500,32
|
|
20240513,093600,671128000,361000,360500,361000,360500,35
|
|
20240513,093500,658509500,360500,360500,360500,360500,16
|
|
20240513,093400,652741500,360500,361000,361000,360500,233
|
|
20240513,093300,568718000,361000,361000,361000,361000,10
|
|
20240513,093200,565108000,361000,361500,361500,361000,69
|
|
20240513,093100,540173500,362000,362000,362000,362000,94
|
|
20240513,093000,506145500,362000,363000,363000,362000,222
|
|
20240513,092900,425722000,363500,363000,363500,363000,28
|
|
20240513,092800,415557500,363000,363000,363000,363000,2
|
|
20240513,092700,414831500,363500,363000,363500,363000,14
|
|
20240513,092600,409744500,363000,363000,363500,362500,124
|
|
20240513,092500,364747500,363000,362500,363000,362500,6
|
|
20240513,092400,362571500,363000,362500,363000,362500,27
|
|
20240513,092300,352783500,362500,363000,363000,362500,4
|
|
20240513,092200,351332500,363000,363000,363000,363000,19
|
|
20240513,092100,344435500,363000,363000,363000,363000,3
|
|
20240513,092000,343346500,363000,363000,363000,363000,8
|
|
20240513,091900,340442500,363000,363000,363000,362500,31
|
|
20240513,091800,329190500,363000,363000,363000,362500,49
|
|
20240513,091700,311425000,362500,363500,363500,362500,209
|
|
20240513,091600,235617500,363500,363500,363500,363000,5
|
|
20240513,091500,233801000,363500,363500,363500,363500,41
|
|
20240513,091400,218897500,363500,363500,363500,363500,7
|
|
20240513,091300,216353000,363500,364000,364000,363500,4
|
|
20240513,091200,214897500,363500,363000,363500,363000,7
|
|
20240513,091100,212354000,363500,364500,364500,363500,71
|
|
20240513,091000,186508000,364500,364500,364500,364500,3
|
|
20240513,090900,185414500,365500,365500,365500,365500,0
|
|
20240513,090800,185414500,365500,364000,366000,364000,55
|
|
20240513,090700,165348500,364000,365500,365500,364000,19
|
|
20240513,090600,158410000,365500,364500,366000,364000,24
|
|
20240513,090500,149659500,364000,364000,365500,364000,84
|
|
20240513,090400,119076000,364000,366000,366000,364000,109
|
|
20240513,090300,79361500,365500,365000,365500,365000,5
|
|
20240513,090200,77534500,364500,364500,364500,364500,6
|
|
20240513,090100,75347500,365000,366000,366000,365000,138
|
|
20240513,090000,24908500,365500,366500,366500,365500,62
|