722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,205900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,205800,25645028000,388000,388000,388000,388000,0
|
|
20240514,205700,25645028000,388000,388000,388000,388000,0
|
|
20240514,205600,25645028000,388000,388000,388000,388000,0
|
|
20240514,205500,25645028000,388000,388000,388000,388000,0
|
|
20240514,205400,25645028000,388000,388000,388000,388000,0
|
|
20240514,205300,25645028000,388000,388000,388000,388000,0
|
|
20240514,205200,25645028000,388000,388000,388000,388000,0
|
|
20240514,205100,25645028000,388000,388000,388000,388000,0
|
|
20240514,205000,25645028000,388000,388000,388000,388000,0
|
|
20240514,204900,25645028000,388000,388000,388000,388000,0
|
|
20240514,204800,25645028000,388000,388000,388000,388000,0
|
|
20240514,204700,25645028000,388000,388000,388000,388000,0
|
|
20240514,204600,25645028000,388000,388000,388000,388000,0
|
|
20240514,204500,25645028000,388000,388000,388000,388000,0
|
|
20240514,204400,25645028000,388000,388000,388000,388000,0
|
|
20240514,204300,25645028000,388000,388000,388000,388000,0
|
|
20240514,204200,25645028000,388000,388000,388000,388000,0
|
|
20240514,204100,25645028000,388000,388000,388000,388000,0
|
|
20240514,204000,25645028000,388000,388000,388000,388000,0
|
|
20240514,203900,25645028000,388000,388000,388000,388000,0
|
|
20240514,203800,25645028000,388000,388000,388000,388000,0
|
|
20240514,203700,25645028000,388000,388000,388000,388000,0
|
|
20240514,203600,25645028000,388000,388000,388000,388000,0
|
|
20240514,203500,25645028000,388000,388000,388000,388000,0
|
|
20240514,203400,25645028000,388000,388000,388000,388000,0
|
|
20240514,203300,25645028000,388000,388000,388000,388000,0
|
|
20240514,203200,25645028000,388000,388000,388000,388000,0
|
|
20240514,203100,25645028000,388000,388000,388000,388000,0
|
|
20240514,203000,25645028000,388000,388000,388000,388000,0
|
|
20240514,202900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,202800,25645028000,388000,388000,388000,388000,0
|
|
20240514,202700,25645028000,388000,388000,388000,388000,0
|
|
20240514,202600,25645028000,388000,388000,388000,388000,0
|
|
20240514,202500,25645028000,388000,388000,388000,388000,0
|
|
20240514,202400,25645028000,388000,388000,388000,388000,0
|
|
20240514,202300,25645028000,388000,388000,388000,388000,0
|
|
20240514,202200,25645028000,388000,388000,388000,388000,0
|
|
20240514,202100,25645028000,388000,388000,388000,388000,0
|
|
20240514,202000,25645028000,388000,388000,388000,388000,0
|
|
20240514,201900,25645028000,388000,388000,388000,388000,0
|
|
20240514,201800,25645028000,388000,388000,388000,388000,0
|
|
20240514,201700,25645028000,388000,388000,388000,388000,0
|
|
20240514,201600,25645028000,388000,388000,388000,388000,0
|
|
20240514,201500,25645028000,388000,388000,388000,388000,0
|
|
20240514,201400,25645028000,388000,388000,388000,388000,0
|
|
20240514,201300,25645028000,388000,388000,388000,388000,0
|
|
20240514,201200,25645028000,388000,388000,388000,388000,0
|
|
20240514,201100,25645028000,388000,388000,388000,388000,0
|
|
20240514,201000,25645028000,388000,388000,388000,388000,0
|
|
20240514,200900,25645028000,388000,388000,388000,388000,0
|
|
20240514,200800,25645028000,388000,388000,388000,388000,0
|
|
20240514,200700,25645028000,388000,388000,388000,388000,0
|
|
20240514,200600,25645028000,388000,388000,388000,388000,0
|
|
20240514,200500,25645028000,388000,388000,388000,388000,0
|
|
20240514,200400,25645028000,388000,388000,388000,388000,0
|
|
20240514,200300,25645028000,388000,388000,388000,388000,0
|
|
20240514,200200,25645028000,388000,388000,388000,388000,0
|
|
20240514,200100,25645028000,388000,388000,388000,388000,0
|
|
20240514,200000,25645028000,388000,388000,388000,388000,0
|
|
20240514,195900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,195800,25645028000,388000,388000,388000,388000,0
|
|
20240514,195700,25645028000,388000,388000,388000,388000,0
|
|
20240514,195600,25645028000,388000,388000,388000,388000,0
|
|
20240514,195500,25645028000,388000,388000,388000,388000,0
|
|
20240514,195400,25645028000,388000,388000,388000,388000,0
|
|
20240514,195300,25645028000,388000,388000,388000,388000,0
|
|
20240514,195200,25645028000,388000,388000,388000,388000,0
|
|
20240514,195100,25645028000,388000,388000,388000,388000,0
|
|
20240514,195000,25645028000,388000,388000,388000,388000,0
|
|
20240514,194900,25645028000,388000,388000,388000,388000,0
|
|
20240514,194800,25645028000,388000,388000,388000,388000,0
|
|
20240514,194700,25645028000,388000,388000,388000,388000,0
|
|
20240514,194600,25645028000,388000,388000,388000,388000,0
|
|
20240514,194500,25645028000,388000,388000,388000,388000,0
|
|
20240514,194400,25645028000,388000,388000,388000,388000,0
|
|
20240514,194300,25645028000,388000,388000,388000,388000,0
|
|
20240514,194200,25645028000,388000,388000,388000,388000,0
|
|
20240514,194100,25645028000,388000,388000,388000,388000,0
|
|
20240514,194000,25645028000,388000,388000,388000,388000,0
|
|
20240514,193900,25645028000,388000,388000,388000,388000,0
|
|
20240514,193800,25645028000,388000,388000,388000,388000,0
|
|
20240514,193700,25645028000,388000,388000,388000,388000,0
|
|
20240514,193600,25645028000,388000,388000,388000,388000,0
|
|
20240514,193500,25645028000,388000,388000,388000,388000,0
|
|
20240514,193400,25645028000,388000,388000,388000,388000,0
|
|
20240514,193300,25645028000,388000,388000,388000,388000,0
|
|
20240514,193200,25645028000,388000,388000,388000,388000,0
|
|
20240514,193100,25645028000,388000,388000,388000,388000,0
|
|
20240514,193000,25645028000,388000,388000,388000,388000,0
|
|
20240514,192900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,192800,25645028000,388000,388000,388000,388000,0
|
|
20240514,192700,25645028000,388000,388000,388000,388000,0
|
|
20240514,192600,25645028000,388000,388000,388000,388000,0
|
|
20240514,192500,25645028000,388000,388000,388000,388000,0
|
|
20240514,192400,25645028000,388000,388000,388000,388000,0
|
|
20240514,192300,25645028000,388000,388000,388000,388000,0
|
|
20240514,192200,25645028000,388000,388000,388000,388000,0
|
|
20240514,192100,25645028000,388000,388000,388000,388000,0
|
|
20240514,192000,25645028000,388000,388000,388000,388000,0
|
|
20240514,191900,25645028000,388000,388000,388000,388000,0
|
|
20240514,191800,25645028000,388000,388000,388000,388000,0
|
|
20240514,191700,25645028000,388000,388000,388000,388000,0
|
|
20240514,191600,25645028000,388000,388000,388000,388000,0
|
|
20240514,191500,25645028000,388000,388000,388000,388000,0
|
|
20240514,191400,25645028000,388000,388000,388000,388000,0
|
|
20240514,191300,25645028000,388000,388000,388000,388000,0
|
|
20240514,191200,25645028000,388000,388000,388000,388000,0
|
|
20240514,191100,25645028000,388000,388000,388000,388000,0
|
|
20240514,191000,25645028000,388000,388000,388000,388000,0
|
|
20240514,190900,25645028000,388000,388000,388000,388000,0
|
|
20240514,190800,25645028000,388000,388000,388000,388000,0
|
|
20240514,190700,25645028000,388000,388000,388000,388000,0
|
|
20240514,190600,25645028000,388000,388000,388000,388000,0
|
|
20240514,190500,25645028000,388000,388000,388000,388000,0
|
|
20240514,190400,25645028000,388000,388000,388000,388000,0
|
|
20240514,190300,25645028000,388000,388000,388000,388000,0
|
|
20240514,190200,25645028000,388000,388000,388000,388000,0
|
|
20240514,190100,25645028000,388000,388000,388000,388000,0
|
|
20240514,190000,25645028000,388000,388000,388000,388000,0
|
|
20240514,185900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,185800,25645028000,388000,388000,388000,388000,0
|
|
20240514,185700,25645028000,388000,388000,388000,388000,0
|
|
20240514,185600,25645028000,388000,388000,388000,388000,0
|
|
20240514,185500,25645028000,388000,388000,388000,388000,0
|
|
20240514,185400,25645028000,388000,388000,388000,388000,0
|
|
20240514,185300,25645028000,388000,388000,388000,388000,0
|
|
20240514,185200,25645028000,388000,388000,388000,388000,0
|
|
20240514,185100,25645028000,388000,388000,388000,388000,0
|
|
20240514,185000,25645028000,388000,388000,388000,388000,0
|
|
20240514,184900,25645028000,388000,388000,388000,388000,0
|
|
20240514,184800,25645028000,388000,388000,388000,388000,0
|
|
20240514,184700,25645028000,388000,388000,388000,388000,0
|
|
20240514,184600,25645028000,388000,388000,388000,388000,0
|
|
20240514,184500,25645028000,388000,388000,388000,388000,0
|
|
20240514,184400,25645028000,388000,388000,388000,388000,0
|
|
20240514,184300,25645028000,388000,388000,388000,388000,0
|
|
20240514,184200,25645028000,388000,388000,388000,388000,0
|
|
20240514,184100,25645028000,388000,388000,388000,388000,0
|
|
20240514,184000,25645028000,388000,388000,388000,388000,0
|
|
20240514,183900,25645028000,388000,388000,388000,388000,0
|
|
20240514,183800,25645028000,388000,388000,388000,388000,0
|
|
20240514,183700,25645028000,388000,388000,388000,388000,0
|
|
20240514,183600,25645028000,388000,388000,388000,388000,0
|
|
20240514,183500,25645028000,388000,388000,388000,388000,0
|
|
20240514,183400,25645028000,388000,388000,388000,388000,0
|
|
20240514,183300,25645028000,388000,388000,388000,388000,0
|
|
20240514,183200,25645028000,388000,388000,388000,388000,0
|
|
20240514,183100,25645028000,388000,388000,388000,388000,0
|
|
20240514,183000,25645028000,388000,388000,388000,388000,0
|
|
20240514,182900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,182800,25645028000,388000,388000,388000,388000,0
|
|
20240514,182700,25645028000,388000,388000,388000,388000,0
|
|
20240514,182600,25645028000,388000,388000,388000,388000,0
|
|
20240514,182500,25645028000,388000,388000,388000,388000,0
|
|
20240514,182400,25645028000,388000,388000,388000,388000,0
|
|
20240514,182300,25645028000,388000,388000,388000,388000,0
|
|
20240514,182200,25645028000,388000,388000,388000,388000,0
|
|
20240514,182100,25645028000,388000,388000,388000,388000,0
|
|
20240514,182000,25645028000,388000,388000,388000,388000,0
|
|
20240514,181900,25645028000,388000,388000,388000,388000,0
|
|
20240514,181800,25645028000,388000,388000,388000,388000,0
|
|
20240514,181700,25645028000,388000,388000,388000,388000,0
|
|
20240514,181600,25645028000,388000,388000,388000,388000,0
|
|
20240514,181500,25645028000,388000,388000,388000,388000,0
|
|
20240514,181400,25645028000,388000,388000,388000,388000,0
|
|
20240514,181300,25645028000,388000,388000,388000,388000,0
|
|
20240514,181200,25645028000,388000,388000,388000,388000,0
|
|
20240514,181100,25645028000,388000,388000,388000,388000,0
|
|
20240514,181000,25645028000,388000,388000,388000,388000,0
|
|
20240514,180900,25645028000,388000,388000,388000,388000,0
|
|
20240514,180800,25645028000,388000,388000,388000,388000,0
|
|
20240514,180700,25645028000,388000,388000,388000,388000,0
|
|
20240514,180600,25645028000,388000,388000,388000,388000,0
|
|
20240514,180500,25645028000,388000,388000,388000,388000,0
|
|
20240514,180400,25645028000,388000,388000,388000,388000,0
|
|
20240514,180300,25645028000,388000,388000,388000,388000,0
|
|
20240514,180200,25645028000,388000,388000,388000,388000,0
|
|
20240514,180100,25645028000,388000,388000,388000,388000,0
|
|
20240514,180000,25645028000,388000,388000,388000,388000,0
|
|
20240514,175900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,175800,25645028000,388000,388000,388000,388000,0
|
|
20240514,175700,25645028000,388000,388000,388000,388000,0
|
|
20240514,175600,25645028000,388000,388000,388000,388000,0
|
|
20240514,175500,25645028000,388000,388000,388000,388000,0
|
|
20240514,175400,25645028000,388000,388000,388000,388000,0
|
|
20240514,175300,25645028000,388000,388000,388000,388000,0
|
|
20240514,175200,25645028000,388000,388000,388000,388000,0
|
|
20240514,175100,25645028000,388000,388000,388000,388000,0
|
|
20240514,175000,25645028000,388000,388000,388000,388000,0
|
|
20240514,174900,25645028000,388000,388000,388000,388000,0
|
|
20240514,174800,25645028000,388000,388000,388000,388000,0
|
|
20240514,174700,25645028000,388000,388000,388000,388000,0
|
|
20240514,174600,25645028000,388000,388000,388000,388000,0
|
|
20240514,174500,25645028000,388000,388000,388000,388000,0
|
|
20240514,174400,25645028000,388000,388000,388000,388000,0
|
|
20240514,174300,25645028000,388000,388000,388000,388000,0
|
|
20240514,174200,25645028000,388000,388000,388000,388000,0
|
|
20240514,174100,25645028000,388000,388000,388000,388000,0
|
|
20240514,174000,25645028000,388000,388000,388000,388000,0
|
|
20240514,173900,25645028000,388000,388000,388000,388000,0
|
|
20240514,173800,25645028000,388000,388000,388000,388000,0
|
|
20240514,173700,25645028000,388000,388000,388000,388000,0
|
|
20240514,173600,25645028000,388000,388000,388000,388000,0
|
|
20240514,173500,25645028000,388000,388000,388000,388000,0
|
|
20240514,173400,25645028000,388000,388000,388000,388000,0
|
|
20240514,173300,25645028000,388000,388000,388000,388000,0
|
|
20240514,173200,25645028000,388000,388000,388000,388000,0
|
|
20240514,173100,25645028000,388000,388000,388000,388000,0
|
|
20240514,173000,25645028000,388000,388000,388000,388000,0
|
|
20240514,172900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,172800,25645028000,388000,388000,388000,388000,0
|
|
20240514,172700,25645028000,388000,388000,388000,388000,0
|
|
20240514,172600,25645028000,388000,388000,388000,388000,0
|
|
20240514,172500,25645028000,388000,388000,388000,388000,0
|
|
20240514,172400,25645028000,388000,388000,388000,388000,0
|
|
20240514,172300,25645028000,388000,388000,388000,388000,0
|
|
20240514,172200,25645028000,388000,388000,388000,388000,0
|
|
20240514,172100,25645028000,388000,388000,388000,388000,0
|
|
20240514,172000,25645028000,388000,388000,388000,388000,0
|
|
20240514,171900,25645028000,388000,388000,388000,388000,0
|
|
20240514,171800,25645028000,388000,388000,388000,388000,0
|
|
20240514,171700,25645028000,388000,388000,388000,388000,0
|
|
20240514,171600,25645028000,388000,388000,388000,388000,0
|
|
20240514,171500,25645028000,388000,388000,388000,388000,0
|
|
20240514,171400,25645028000,388000,388000,388000,388000,0
|
|
20240514,171300,25645028000,388000,388000,388000,388000,0
|
|
20240514,171200,25645028000,388000,388000,388000,388000,0
|
|
20240514,171100,25645028000,388000,388000,388000,388000,0
|
|
20240514,171000,25645028000,388000,388000,388000,388000,0
|
|
20240514,170900,25645028000,388000,388000,388000,388000,0
|
|
20240514,170800,25645028000,388000,388000,388000,388000,0
|
|
20240514,170700,25645028000,388000,388000,388000,388000,0
|
|
20240514,170600,25645028000,388000,388000,388000,388000,0
|
|
20240514,170500,25645028000,388000,388000,388000,388000,0
|
|
20240514,170400,25645028000,388000,388000,388000,388000,0
|
|
20240514,170300,25645028000,388000,388000,388000,388000,0
|
|
20240514,170200,25645028000,388000,388000,388000,388000,0
|
|
20240514,170100,25645028000,388000,388000,388000,388000,0
|
|
20240514,170000,25645028000,388000,388000,388000,388000,0
|
|
20240514,165900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,165800,25645028000,388000,388000,388000,388000,0
|
|
20240514,165700,25645028000,388000,388000,388000,388000,0
|
|
20240514,165600,25645028000,388000,388000,388000,388000,0
|
|
20240514,165500,25645028000,388000,388000,388000,388000,0
|
|
20240514,165400,25645028000,388000,388000,388000,388000,0
|
|
20240514,165300,25645028000,388000,388000,388000,388000,0
|
|
20240514,165200,25645028000,388000,388000,388000,388000,0
|
|
20240514,165100,25645028000,388000,388000,388000,388000,0
|
|
20240514,165000,25645028000,388000,388000,388000,388000,0
|
|
20240514,164900,25645028000,388000,388000,388000,388000,0
|
|
20240514,164800,25645028000,388000,388000,388000,388000,0
|
|
20240514,164700,25645028000,388000,388000,388000,388000,0
|
|
20240514,164600,25645028000,388000,388000,388000,388000,0
|
|
20240514,164500,25645028000,388000,388000,388000,388000,0
|
|
20240514,164400,25645028000,388000,388000,388000,388000,0
|
|
20240514,164300,25645028000,388000,388000,388000,388000,0
|
|
20240514,164200,25645028000,388000,388000,388000,388000,0
|
|
20240514,164100,25645028000,388000,388000,388000,388000,0
|
|
20240514,164000,25645028000,388000,388000,388000,388000,0
|
|
20240514,163900,25645028000,388000,388000,388000,388000,0
|
|
20240514,163800,25645028000,388000,388000,388000,388000,0
|
|
20240514,163700,25645028000,388000,388000,388000,388000,0
|
|
20240514,163600,25645028000,388000,388000,388000,388000,0
|
|
20240514,163500,25645028000,388000,388000,388000,388000,0
|
|
20240514,163400,25645028000,388000,388000,388000,388000,0
|
|
20240514,163300,25645028000,388000,388000,388000,388000,0
|
|
20240514,163200,25645028000,388000,388000,388000,388000,0
|
|
20240514,163100,25645028000,388000,388000,388000,388000,0
|
|
20240514,163000,25645028000,388000,388000,388000,388000,0
|
|
20240514,162900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,162800,25645028000,388000,388000,388000,388000,0
|
|
20240514,162700,25645028000,388000,388000,388000,388000,0
|
|
20240514,162600,25645028000,388000,388000,388000,388000,0
|
|
20240514,162500,25645028000,388000,388000,388000,388000,0
|
|
20240514,162400,25645028000,388000,388000,388000,388000,0
|
|
20240514,162300,25645028000,388000,388000,388000,388000,0
|
|
20240514,162200,25645028000,388000,388000,388000,388000,0
|
|
20240514,162100,25645028000,388000,388000,388000,388000,0
|
|
20240514,162000,25645028000,388000,388000,388000,388000,0
|
|
20240514,161900,25645028000,388000,388000,388000,388000,0
|
|
20240514,161800,25645028000,388000,388000,388000,388000,0
|
|
20240514,161700,25645028000,388000,388000,388000,388000,0
|
|
20240514,161600,25645028000,388000,388000,388000,388000,0
|
|
20240514,161500,25645028000,388000,388000,388000,388000,0
|
|
20240514,161400,25645028000,388000,388000,388000,388000,0
|
|
20240514,161300,25645028000,388000,388000,388000,388000,0
|
|
20240514,161200,25645028000,388000,388000,388000,388000,0
|
|
20240514,161100,25645028000,388000,388000,388000,388000,0
|
|
20240514,161000,25645028000,388000,388000,388000,388000,0
|
|
20240514,160900,25645028000,388000,388000,388000,388000,0
|
|
20240514,160800,25645028000,388000,388000,388000,388000,0
|
|
20240514,160700,25645028000,388000,388000,388000,388000,0
|
|
20240514,160600,25645028000,388000,388000,388000,388000,0
|
|
20240514,160500,25645028000,388000,388000,388000,388000,0
|
|
20240514,160400,25645028000,388000,388000,388000,388000,0
|
|
20240514,160300,25645028000,388000,388000,388000,388000,0
|
|
20240514,160200,25645028000,388000,388000,388000,388000,0
|
|
20240514,160100,25645028000,388000,388000,388000,388000,0
|
|
20240514,160000,25645028000,388000,388000,388000,388000,0
|
|
20240514,155900,25645028000,388000,388000,388000,388000,1044
|
|
20240514,155800,25645028000,388000,388000,388000,388000,0
|
|
20240514,155700,25645028000,388000,388000,388000,388000,0
|
|
20240514,155600,25645028000,388000,388000,388000,388000,0
|
|
20240514,155500,25645028000,388000,388000,388000,388000,0
|
|
20240514,155400,25645028000,388000,388000,388000,388000,0
|
|
20240514,155300,25645028000,388000,388000,388000,388000,0
|
|
20240514,155200,25645028000,388000,388000,388000,388000,0
|
|
20240514,155100,25645028000,388000,388000,388000,388000,0
|
|
20240514,155000,25645028000,388000,388000,388000,388000,0
|
|
20240514,154900,25645028000,388000,388000,388000,388000,0
|
|
20240514,154800,25645028000,388000,388000,388000,388000,0
|
|
20240514,154700,25645028000,388000,388000,388000,388000,0
|
|
20240514,154600,25645028000,388000,388000,388000,388000,0
|
|
20240514,154500,25645028000,388000,388000,388000,388000,0
|
|
20240514,154400,25645028000,388000,388000,388000,388000,0
|
|
20240514,154300,25645028000,388000,388000,388000,388000,0
|
|
20240514,154200,25645028000,388000,388000,388000,388000,0
|
|
20240514,154100,25645028000,388000,388000,388000,388000,0
|
|
20240514,154000,25645028000,388000,388000,388000,388000,0
|
|
20240514,153900,25645028000,388000,388000,388000,388000,0
|
|
20240514,153800,25645028000,388000,388000,388000,388000,0
|
|
20240514,153700,25645028000,388000,388000,388000,388000,0
|
|
20240514,153600,25645028000,388000,388000,388000,388000,0
|
|
20240514,153500,25645028000,388000,388000,388000,388000,0
|
|
20240514,153400,25645028000,388000,388000,388000,388000,0
|
|
20240514,153300,25645028000,388000,388000,388000,388000,0
|
|
20240514,153200,25645028000,388000,388000,388000,388000,0
|
|
20240514,153100,25645028000,388000,388000,388000,388000,0
|
|
20240514,153000,25645028000,388000,388000,388000,388000,1044
|
|
20240514,152900,25239956000,388000,388000,388000,388000,0
|
|
20240514,152800,25239956000,388000,388000,388000,388000,0
|
|
20240514,152700,25239956000,388000,388000,388000,388000,0
|
|
20240514,152600,25239956000,388000,388000,388000,388000,0
|
|
20240514,152500,25239956000,388000,388000,388000,388000,0
|
|
20240514,152400,25239956000,388000,388000,388000,388000,0
|
|
20240514,152300,25239956000,388000,388000,388000,388000,0
|
|
20240514,152200,25239956000,388000,388000,388000,388000,0
|
|
20240514,152100,25239956000,388000,388000,388000,388000,0
|
|
20240514,152000,25239956000,388000,388000,388000,388000,0
|
|
20240514,151900,25239956000,388000,389000,389000,388000,49
|
|
20240514,151800,25220920500,389000,388500,389500,388500,40
|
|
20240514,151700,25205366000,388500,389500,390000,388500,187
|
|
20240514,151600,25132509500,389000,390000,390000,388500,131
|
|
20240514,151500,25081471000,390000,390000,390000,389000,235
|
|
20240514,151400,24989886000,390000,390000,390000,389000,131
|
|
20240514,151300,24938818000,390000,389500,390000,389000,144
|
|
20240514,151200,24882693000,389500,389500,389500,389000,193
|
|
20240514,151100,24807521000,389500,389500,390000,389000,165
|
|
20240514,151000,24743215500,389500,389500,389500,389000,209
|
|
20240514,150900,24661831500,389500,389500,389500,388500,98
|
|
20240514,150800,24623677500,389500,389500,389500,388500,177
|
|
20240514,150700,24554751500,389000,389500,389500,389000,113
|
|
20240514,150600,24510745000,389000,389500,390000,388500,148
|
|
20240514,150500,24453130000,389000,389000,389500,388500,40
|
|
20240514,150400,24437555000,389500,389500,389500,388500,145
|
|
20240514,150300,24381111000,389000,389500,389500,389000,130
|
|
20240514,150200,24330485000,389500,389000,389500,389000,86
|
|
20240514,150100,24296990000,389500,389500,389500,389000,73
|
|
20240514,150000,24268558000,389500,389000,389500,388500,485
|
|
20240514,145900,24079825500,389000,389000,389000,388000,119
|
|
20240514,145800,24033561000,388000,387500,389000,387000,268
|
|
20240514,145700,23929452500,388000,388000,388500,387500,109
|
|
20240514,145600,23887145000,388000,387500,388500,387500,118
|
|
20240514,145500,23841360000,387500,387500,388000,387000,123
|
|
20240514,145400,23793652000,387500,387000,388000,386500,44
|
|
20240514,145300,23776597000,387500,387000,388000,387000,77
|
|
20240514,145200,23746766000,387000,386500,387000,386500,15
|
|
20240514,145100,23740962500,387000,387500,388000,386500,53
|
|
20240514,145000,23720441500,388000,387000,388000,387000,46
|
|
20240514,144900,23702615500,387000,387500,388500,386500,67
|
|
20240514,144800,23676674000,387000,387000,388500,387000,50
|
|
20240514,144700,23657292000,387000,387000,388000,387000,58
|
|
20240514,144600,23634801000,387500,387500,388000,387000,70
|
|
20240514,144500,23607683000,387000,387000,387500,386500,31
|
|
20240514,144400,23595682000,387000,387000,387500,387000,44
|
|
20240514,144300,23578645500,387000,388000,388000,386500,239
|
|
20240514,144200,23486060000,388000,388000,388000,387500,66
|
|
20240514,144100,23460453500,388000,388000,388000,387500,110
|
|
20240514,144000,23417810500,388500,388000,388500,388000,85
|
|
20240514,143900,23384817000,388000,388000,388500,387500,62
|
|
20240514,143800,23360769000,388000,387500,388500,387500,32
|
|
20240514,143700,23348359500,387000,387500,387500,387000,45
|
|
20240514,143600,23330925500,387500,388000,389000,387000,44
|
|
20240514,143500,23313854000,388500,387000,388500,386500,53
|
|
20240514,143400,23293294000,386500,387500,387500,386500,65
|
|
20240514,143300,23268126000,387500,387000,387500,387000,28
|
|
20240514,143200,23257285000,387000,387000,388000,387000,40
|
|
20240514,143100,23241783000,387000,387000,388000,386500,45
|
|
20240514,143000,23224361000,387000,387500,387500,386500,72
|
|
20240514,142900,23196506500,388000,386500,388000,386500,45
|
|
20240514,142800,23179088500,386500,387500,388000,386500,150
|
|
20240514,142700,23120991000,387500,387500,387500,387000,80
|
|
20240514,142600,23089993500,387500,387500,387500,387000,49
|
|
20240514,142500,23071019000,387500,387500,387500,387000,63
|
|
20240514,142400,23046610500,387500,387500,387500,387000,71
|
|
20240514,142300,23019100000,387500,387500,387500,387000,47
|
|
20240514,142200,23000889000,388000,388000,388000,387500,31
|
|
20240514,142100,22988867000,388000,388000,388000,387500,53
|
|
20240514,142000,22968304500,388000,388000,388000,387500,76
|
|
20240514,141900,22938834500,388000,388500,388500,387500,164
|
|
20240514,141800,22875220000,388000,389000,389500,388000,58
|
|
20240514,141700,22852665500,389000,389000,390000,388500,99
|
|
20240514,141600,22814134500,389000,388500,389500,388500,28
|
|
20240514,141500,22803239500,389000,389500,389500,389000,29
|
|
20240514,141400,22791947500,389500,389000,389500,388500,49
|
|
20240514,141300,22772887000,389000,388500,389500,388500,45
|
|
20240514,141200,22755383000,389000,389000,389000,388500,27
|
|
20240514,141100,22744880500,389000,389500,389500,388500,73
|
|
20240514,141000,22716478000,389000,389500,389500,388500,41
|
|
20240514,140900,22700525000,389500,389500,390000,389000,62
|
|
20240514,140800,22676386000,389500,389500,389500,389000,41
|
|
20240514,140700,22660418000,389000,389500,389500,389000,200
|
|
20240514,140600,22582584500,389500,389500,390000,389000,47
|
|
20240514,140500,22564269000,389000,389500,389500,389000,34
|
|
20240514,140400,22551030000,389500,390000,390000,389500,43
|
|
20240514,140300,22534265500,389500,389500,389500,389000,129
|
|
20240514,140200,22484059000,389500,389500,390000,389000,124
|
|
20240514,140100,22435759000,390000,389500,390000,389500,52
|
|
20240514,140000,22415482000,390000,390000,390000,389500,59
|
|
20240514,135900,22392473500,389500,390000,390000,389500,36
|
|
20240514,135800,22378439500,390000,390500,390500,389500,82
|
|
20240514,135700,22346460500,390000,390500,390500,390000,79
|
|
20240514,135600,22315632000,390000,390000,390000,389500,107
|
|
20240514,135500,22273914000,390000,390000,390000,389500,49
|
|
20240514,135400,22254808000,390000,390000,390000,389500,89
|
|
20240514,135300,22220100000,390000,389500,390000,389500,30
|
|
20240514,135200,22208404000,390000,389500,390000,389500,52
|
|
20240514,135100,22188125500,390000,390000,390000,389500,80
|
|
20240514,135000,22156929500,390500,390500,390500,390000,64
|
|
20240514,134900,22131952000,390500,389500,390500,389500,86
|
|
20240514,134800,22098400500,390000,390000,390000,389500,57
|
|
20240514,134700,22076171000,390000,389500,390000,389500,57
|
|
20240514,134600,22053947000,390000,390500,390500,389500,55
|
|
20240514,134500,22032499000,390000,390500,390500,389500,86
|
|
20240514,134400,21998948500,390500,390000,390500,389500,45
|
|
20240514,134300,21981397000,390000,390000,390000,389500,83
|
|
20240514,134200,21949029000,389500,390000,390000,389000,75
|
|
20240514,134100,21919794000,389500,389500,390000,389500,58
|
|
20240514,134000,21897183000,390000,390500,390500,389500,245
|
|
20240514,133900,21801729500,390500,390500,390500,390000,55
|
|
20240514,133800,21780273500,390500,390000,390500,390000,71
|
|
20240514,133700,21752575000,389500,390000,390500,389500,47
|
|
20240514,133600,21734241500,390500,390500,391000,390000,108
|
|
20240514,133500,21692045500,390500,390000,390500,389500,87
|
|
20240514,133400,21658094000,390000,390000,390500,389500,52
|
|
20240514,133300,21637810000,390000,390500,390500,389500,54
|
|
20240514,133200,21616753000,391000,390000,391000,390000,130
|
|
20240514,133100,21565980500,390500,390500,391000,390000,185
|
|
20240514,133000,21493683000,390500,391000,391000,390000,98
|
|
20240514,132900,21455432500,390500,391000,391500,390500,46
|
|
20240514,132800,21437431500,390500,391500,391500,390500,77
|
|
20240514,132700,21407296000,391000,391000,392000,391000,67
|
|
20240514,132600,21381089000,391500,391000,392000,391000,128
|
|
20240514,132500,21331009500,391000,391000,391500,391000,76
|
|
20240514,132400,21301285000,390500,390500,391000,390000,77
|
|
20240514,132300,21271206500,390500,390000,390500,389500,52
|
|
20240514,132200,21250926000,390000,390500,390500,389500,55
|
|
20240514,132100,21229467000,389500,390000,391000,389500,132
|
|
20240514,132000,21177977500,390000,389500,390000,389500,67
|
|
20240514,131900,21151861000,389500,391500,392000,389500,869
|
|
20240514,131800,20812885500,391000,392000,392500,391000,121
|
|
20240514,131700,20765489000,391500,392500,393000,391500,116
|
|
20240514,131600,20719969000,392500,393500,393500,392500,53
|
|
20240514,131500,20699124000,393500,394000,394000,393500,34
|
|
20240514,131400,20685730500,394000,393500,394000,392500,241
|
|
20240514,131300,20590907500,393500,392500,393500,392500,118
|
|
20240514,131200,20544511000,392500,392500,393000,392500,172
|
|
20240514,131100,20476971500,392500,392500,392500,392000,94
|
|
20240514,131000,20440080000,392500,393500,393500,392000,262
|
|
20240514,130900,20337216000,393500,393000,393500,392500,35
|
|
20240514,130800,20323456000,393000,393000,393500,393000,96
|
|
20240514,130700,20285688000,393500,393500,393500,393000,41
|
|
20240514,130600,20269555500,393500,393500,393500,393000,59
|
|
20240514,130500,20246341000,393000,393500,393500,393000,45
|
|
20240514,130400,20228634500,393000,393500,393500,393000,61
|
|
20240514,130300,20204639000,393500,393500,393500,393000,42
|
|
20240514,130200,20188119000,393500,393000,393500,393000,51
|
|
20240514,130100,20168052000,393500,393000,393500,393000,85
|
|
20240514,130000,20134614000,393000,393000,393500,393000,84
|
|
20240514,125900,20101578500,393000,393000,393500,393000,62
|
|
20240514,125800,20077188000,393500,393500,393500,393000,72
|
|
20240514,125700,20048862500,393000,393500,393500,393000,67
|
|
20240514,125600,20022498500,393000,393500,393500,393000,35
|
|
20240514,125500,20008728000,393500,393500,393500,393000,71
|
|
20240514,125400,19980791000,393500,393500,393500,393000,55
|
|
20240514,125300,19959155500,393500,393500,393500,393000,57
|
|
20240514,125200,19936726500,393000,393500,393500,393000,43
|
|
20240514,125100,19919816500,393500,394500,394500,393000,97
|
|
20240514,125000,19881605500,394500,394000,394500,394000,52
|
|
20240514,124900,19861106500,394500,394000,394500,393500,47
|
|
20240514,124800,19842583000,393500,394000,394500,393500,100
|
|
20240514,124700,19803142000,394000,393500,394500,393500,46
|
|
20240514,124600,19785012500,394000,394500,394500,394000,52
|
|
20240514,124500,19764518500,394000,394000,394500,393000,87
|
|
20240514,124400,19730245500,394000,394500,394500,393500,34
|
|
20240514,124300,19716837500,394500,394500,394500,394000,66
|
|
20240514,124200,19690807000,394500,394500,394500,394000,75
|
|
20240514,124100,19661233500,394500,394000,394500,394000,47
|
|
20240514,124000,19642694000,394500,394500,394500,394000,78
|
|
20240514,123900,19611923500,394500,394500,394500,394000,49
|
|
20240514,123800,19592593500,394500,394500,394500,394500,60
|
|
20240514,123700,19568923500,394500,394500,394500,394000,22
|
|
20240514,123600,19560249500,394000,394000,394500,394000,81
|
|
20240514,123500,19528297500,394000,394000,394500,394000,99
|
|
20240514,123400,19489270500,394000,393500,394000,393500,29
|
|
20240514,123300,19477847500,394000,393500,394000,393500,54
|
|
20240514,123200,19456580000,393500,392500,393500,392500,84
|
|
20240514,123100,19423565000,393000,393000,393500,393000,57
|
|
20240514,123000,19401163000,393500,394500,394500,393500,52
|
|
20240514,122900,19380686500,394500,394500,394500,394000,93
|
|
20240514,122800,19344006500,394500,394000,394500,394000,82
|
|
20240514,122700,19311675000,394500,394500,394500,394000,50
|
|
20240514,122600,19291952500,394500,394500,394500,394500,44
|
|
20240514,122500,19274594500,394000,394000,394000,393500,66
|
|
20240514,122400,19248591000,394000,394000,394000,393500,69
|
|
20240514,122300,19221405500,394000,394000,394000,394000,67
|
|
20240514,122200,19195007500,394000,394000,394000,393500,87
|
|
20240514,122100,19160730000,394000,394000,394000,394000,36
|
|
20240514,122000,19146546000,394000,394000,394000,393500,50
|
|
20240514,121900,19126847500,393500,394000,394000,393500,108
|
|
20240514,121800,19084297500,394000,394000,394000,393500,57
|
|
20240514,121700,19061847500,394000,393500,394000,393500,63
|
|
20240514,121600,19037037000,394000,394000,394000,394000,49
|
|
20240514,121500,19017731000,394000,393500,394000,393500,178
|
|
20240514,121400,18947642000,394000,394000,394000,393500,49
|
|
20240514,121300,18928354500,393500,393500,394000,393500,43
|
|
20240514,121200,18911433500,393500,393500,394000,393500,63
|
|
20240514,121100,18886638000,393500,393500,394000,392500,81
|
|
20240514,121000,18854775000,393000,393500,394000,392500,191
|
|
20240514,120900,18779724500,394000,393500,394000,393500,66
|
|
20240514,120800,18753728500,393500,393500,394000,393500,89
|
|
20240514,120700,18718664500,394000,393500,394000,393500,77
|
|
20240514,120600,18688333000,394000,393500,394000,393500,161
|
|
20240514,120500,18624908500,393500,393000,393500,393000,78
|
|
20240514,120400,18594241000,393000,394000,394000,393000,132
|
|
20240514,120300,18542354000,393500,394000,394000,393500,39
|
|
20240514,120200,18526988500,394000,393000,394000,393000,116
|
|
20240514,120100,18481338000,393500,393500,393500,393000,62
|
|
20240514,120000,18456944000,393500,393500,393500,393000,92
|
|
20240514,115900,18420747500,393500,393500,393500,393000,375
|
|
20240514,115800,18273207500,393000,393000,393000,392500,576
|
|
20240514,115700,18046840500,393000,393000,393000,393000,99
|
|
20240514,115600,18007933500,393000,392500,393000,392500,99
|
|
20240514,115500,17969031000,393000,393000,393000,392500,205
|
|
20240514,115400,17888469000,393000,393000,393000,392500,216
|
|
20240514,115300,17803585000,392500,393000,393000,392500,31
|
|
20240514,115200,17791404500,393000,393000,393000,393000,65
|
|
20240514,115100,17765859500,393000,393000,393000,393000,89
|
|
20240514,115000,17730882500,393000,393000,393000,392500,69
|
|
20240514,114900,17703766500,393000,393000,393000,392500,96
|
|
20240514,114800,17666042500,393000,393000,393000,392500,157
|
|
20240514,114700,17604342500,393000,392500,393000,392500,77
|
|
20240514,114600,17574085000,393000,393000,393000,392500,84
|
|
20240514,114500,17541083000,393000,392500,393000,392500,952
|
|
20240514,114400,17167212500,392500,392000,392500,391500,353
|
|
20240514,114300,17028824000,392000,391500,392000,391500,90
|
|
20240514,114200,16993553500,392000,392000,392000,391500,110
|
|
20240514,114100,16950448500,392000,392000,392000,392000,67
|
|
20240514,114000,16924184500,392000,392000,392000,391500,78
|
|
20240514,113900,16893619500,392000,391500,392000,391500,79
|
|
20240514,113800,16862652500,392000,392000,392000,392000,57
|
|
20240514,113700,16840308500,392000,391500,392000,391500,123
|
|
20240514,113600,16792126500,392000,392000,392000,392000,85
|
|
20240514,113500,16758806500,392000,392000,392000,391500,90
|
|
20240514,113400,16723528500,392000,392000,392000,391500,50
|
|
20240514,113300,16703933500,392000,392000,392000,391500,89
|
|
20240514,113200,16669049000,392000,391500,392000,391500,81
|
|
20240514,113100,16637298000,392000,392000,392000,391500,66
|
|
20240514,113000,16611428000,392000,392000,392000,391500,72
|
|
20240514,112900,16583209000,391500,392000,392000,391500,154
|
|
20240514,112800,16522911500,392000,392000,392000,391500,45
|
|
20240514,112700,16505272500,392000,392000,392000,392000,34
|
|
20240514,112600,16491944500,392000,391500,392000,391000,84
|
|
20240514,112500,16459056500,391500,391500,392000,391500,81
|
|
20240514,112400,16427328500,391500,391500,391500,391000,46
|
|
20240514,112300,16409320500,391500,392000,392000,390500,91
|
|
20240514,112200,16373701000,392000,392000,392000,391500,103
|
|
20240514,112100,16333348500,392000,392000,392000,391500,68
|
|
20240514,112000,16306702000,392000,392000,392000,391500,62
|
|
20240514,111900,16282398500,391500,392000,392000,391500,104
|
|
20240514,111800,16241635500,392000,392000,392000,392000,245
|
|
20240514,111700,16145595500,392000,391000,392000,391000,375
|
|
20240514,111600,15998778500,391500,391500,391500,391500,77
|
|
20240514,111500,15968633000,391500,391500,391500,391000,32
|
|
20240514,111400,15956112500,391500,391500,391500,390500,85
|
|
20240514,111300,15922848000,391500,391500,391500,391000,100
|
|
20240514,111200,15883700500,391500,391500,391500,391000,95
|
|
20240514,111100,15846510000,391500,391500,391500,391000,54
|
|
20240514,111000,15825372000,391000,391500,391500,391000,181
|
|
20240514,110900,15754577500,391500,391500,391500,391000,104
|
|
20240514,110800,15713892500,391500,391000,391500,391000,59
|
|
20240514,110700,15690806500,391000,391000,391000,390500,72
|
|
20240514,110600,15662655000,391000,390500,391000,390000,67
|
|
20240514,110500,15636474000,390500,390500,390500,390000,75
|
|
20240514,110400,15607187000,390500,389500,390500,389500,69
|
|
20240514,110300,15580269000,389500,390500,390500,389500,138
|
|
20240514,110200,15526473500,390500,390500,391000,390000,217
|
|
20240514,110100,15441803000,391000,390500,391000,390000,74
|
|
20240514,110000,15412902000,390000,390500,391000,390000,65
|
|
20240514,105900,15387523500,390500,391500,391500,390500,105
|
|
20240514,105800,15346509000,390500,391000,391000,390500,150
|
|
20240514,105700,15287891500,390500,391000,391500,390500,77
|
|
20240514,105600,15257788500,391000,391500,391500,390500,80
|
|
20240514,105500,15226495000,391500,391000,391500,390500,120
|
|
20240514,105400,15179553500,391500,391000,391500,390500,67
|
|
20240514,105300,15153345000,391500,392000,392000,391500,102
|
|
20240514,105200,15113366500,392000,391500,392000,391500,64
|
|
20240514,105100,15088306500,391500,391000,391500,391000,54
|
|
20240514,105000,15067178000,391500,392000,392000,390500,50
|
|
20240514,104900,15047614000,391500,391500,392000,391000,84
|
|
20240514,104800,15014723000,391500,391500,391500,391000,86
|
|
20240514,104700,14981054500,391500,390500,391500,390500,69
|
|
20240514,104600,14954073000,391000,390500,391500,390000,98
|
|
20240514,104500,14915750500,391000,392000,392000,389500,179
|
|
20240514,104400,14845852500,391500,391500,392000,391000,97
|
|
20240514,104300,14807886000,392000,391500,392000,391500,75
|
|
20240514,104200,14778488500,392000,392000,392000,391500,81
|
|
20240514,104100,14746737000,392000,392500,392500,390000,179
|
|
20240514,104000,14676688500,392500,392500,392500,392000,155
|
|
20240514,103900,14615876500,392500,392000,392500,391500,257
|
|
20240514,103800,14515132500,392000,392000,392000,391000,147
|
|
20240514,103700,14457532000,392000,391500,392000,391500,128
|
|
20240514,103600,14407364000,391500,391500,392000,391500,110
|
|
20240514,103500,14364248500,392000,392000,392000,391500,75
|
|
20240514,103400,14334851000,392000,390000,392000,390000,253
|
|
20240514,103300,14235800000,390000,390500,391000,390000,216
|
|
20240514,103200,14151484000,390500,390500,391500,390000,80
|
|
20240514,103100,14120225000,391000,390000,391000,390000,54
|
|
20240514,103000,14099133000,390500,391000,391500,390000,78
|
|
20240514,102900,14068645000,391000,391500,391500,390500,228
|
|
20240514,102800,13979540000,391500,391500,391500,391000,43
|
|
20240514,102700,13962709500,391500,391500,392000,391000,58
|
|
20240514,102600,13939996500,391500,391500,391500,391000,84
|
|
20240514,102500,13907111500,391500,391000,391500,391000,70
|
|
20240514,102400,13879725000,391500,391500,391500,391000,85
|
|
20240514,102300,13846463000,391500,392000,392000,391000,142
|
|
20240514,102200,13790863500,392000,391500,392000,391500,309
|
|
20240514,102100,13669783000,392000,391000,392000,391000,407
|
|
20240514,102000,13510470000,391000,391000,391000,390500,104
|
|
20240514,101900,13469823000,391000,391000,391000,390500,62
|
|
20240514,101800,13445594000,390500,390500,391000,390500,68
|
|
20240514,101700,13419014500,390500,391000,391500,390500,100
|
|
20240514,101600,13379942000,391000,391000,391000,390500,104
|
|
20240514,101500,13339282500,391000,391000,391000,390500,74
|
|
20240514,101400,13310359000,391000,391000,391000,391000,148
|
|
20240514,101300,13252491000,391000,391000,391000,390500,82
|
|
20240514,101200,13220430500,390500,390000,391000,389500,220
|
|
20240514,101100,13134572500,390000,389500,390000,389500,142
|
|
20240514,101000,13079194500,389500,390000,390000,389500,78
|
|
20240514,100900,13048784000,389500,390000,390000,389500,109
|
|
20240514,100800,13006283000,389500,389000,390000,389000,104
|
|
20240514,100700,12965756500,389000,389000,389500,389000,215
|
|
20240514,100600,12882034500,389500,388500,389500,388500,126
|
|
20240514,100500,12833023000,388500,389000,389000,388500,40
|
|
20240514,100400,12817469000,389000,389000,389500,388500,86
|
|
20240514,100300,12784039500,389000,389000,389500,388000,95
|
|
20240514,100200,12747121000,388000,390000,390000,388000,131
|
|
20240514,100100,12696188000,389500,389500,390000,389500,60
|
|
20240514,100000,12672808000,389500,390500,390500,389000,132
|
|
20240514,095900,12621377000,390500,391500,391500,390500,256
|
|
20240514,095800,12521374000,391500,391500,391500,391000,255
|
|
20240514,095700,12421544000,391500,391000,391500,390500,209
|
|
20240514,095600,12339776500,391000,390500,391000,390500,137
|
|
20240514,095500,12286218500,391000,391000,392000,390500,645
|
|
20240514,095400,12033925500,391000,391000,391000,390500,278
|
|
20240514,095300,11925292000,390500,391000,391000,390500,334
|
|
20240514,095200,11794770000,391000,390000,391000,389500,425
|
|
20240514,095100,11628818000,390000,389500,390000,389500,273
|
|
20240514,095000,11522350000,389500,390000,390000,389500,227
|
|
20240514,094900,11433837000,390000,389500,390000,389000,73
|
|
20240514,094800,11405374500,390000,388500,390500,388500,400
|
|
20240514,094700,11249620000,388500,389500,390000,388000,338
|
|
20240514,094600,11118201500,390000,390000,391000,389500,46
|
|
20240514,094500,11100262500,390000,389500,391000,389000,762
|
|
20240514,094400,10802902000,389500,390500,390500,389000,210
|
|
20240514,094300,10721001000,390500,391000,391500,390000,389
|
|
20240514,094200,10568955000,391000,390500,392000,388000,349
|
|
20240514,094100,10432535000,391000,393000,393000,391000,393
|
|
20240514,094000,10278387000,393000,392000,393000,391500,538
|
|
20240514,093900,10067388000,392000,391000,392000,391000,925
|
|
20240514,093800,9705196500,391000,391000,391500,390000,664
|
|
20240514,093700,9445536500,391000,389500,391000,387500,1640
|
|
20240514,093600,8806325500,389500,389500,389500,388500,425
|
|
20240514,093500,8640884000,389000,387000,389000,386500,773
|
|
20240514,093400,8340884000,387000,386500,387500,386500,342
|
|
20240514,093300,8208493500,386500,386000,387500,386000,262
|
|
20240514,093200,8107144000,386500,387000,387000,385500,202
|
|
20240514,093100,8029030000,386500,386000,387000,385500,859
|
|
20240514,093000,7697106500,385500,386000,386500,385500,309
|
|
20240514,092900,7577824000,385500,385500,386000,385000,584
|
|
20240514,092800,7352625000,385000,384500,385500,384500,1227
|
|
20240514,092700,6880305500,384500,383000,385000,383000,1255
|
|
20240514,092600,6398374500,383000,383000,384000,383000,907
|
|
20240514,092500,6050583000,383000,383000,383500,382500,439
|
|
20240514,092400,5882462000,382500,381000,383000,380500,1655
|
|
20240514,092300,5250166500,381000,381000,381500,381000,97
|
|
20240514,092200,5213200500,381000,379500,381000,379500,649
|
|
20240514,092100,4966350500,379500,379000,380000,378500,176
|
|
20240514,092000,4899591000,379000,378500,379000,378000,98
|
|
20240514,091900,4862507500,378500,378000,379000,378000,112
|
|
20240514,091800,4820107500,379000,377500,379000,377500,83
|
|
20240514,091700,4788732000,378000,380000,380000,378000,97
|
|
20240514,091600,4751961500,380000,379000,380000,378000,267
|
|
20240514,091500,4650579500,379000,377000,379000,377000,1550
|
|
20240514,091400,4064628000,377500,379000,379000,377000,266
|
|
20240514,091300,3964055000,379000,379000,380000,378000,468
|
|
20240514,091200,3786521500,378500,380000,380000,378500,114
|
|
20240514,091100,3743275000,380000,380500,381500,380000,377
|
|
20240514,091000,3599642000,381500,379500,382000,379500,1837
|
|
20240514,090900,2900961000,379000,378500,379500,378500,868
|
|
20240514,090800,2571900500,378500,377500,379000,377000,1966
|
|
20240514,090700,1828523500,377500,376500,377500,376000,390
|
|
20240514,090600,1681481500,377000,377500,378000,377000,351
|
|
20240514,090500,1549011500,377500,372000,379000,372000,1524
|
|
20240514,090400,974785000,372000,372000,374500,372000,1355
|
|
20240514,090300,469360500,372000,371000,372000,371000,25
|
|
20240514,090200,460072000,371000,371500,371500,371000,66
|
|
20240514,090100,435583000,371500,375000,375000,371000,403
|
|
20240514,090000,285445000,375500,373000,375500,373000,764
|