722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,205900,8130465500,389500,389500,389500,389500,701
|
|
20240516,205800,8130465500,389500,389500,389500,389500,0
|
|
20240516,205700,8130465500,389500,389500,389500,389500,0
|
|
20240516,205600,8130465500,389500,389500,389500,389500,0
|
|
20240516,205500,8130465500,389500,389500,389500,389500,0
|
|
20240516,205400,8130465500,389500,389500,389500,389500,0
|
|
20240516,205300,8130465500,389500,389500,389500,389500,0
|
|
20240516,205200,8130465500,389500,389500,389500,389500,0
|
|
20240516,205100,8130465500,389500,389500,389500,389500,0
|
|
20240516,205000,8130465500,389500,389500,389500,389500,0
|
|
20240516,204900,8130465500,389500,389500,389500,389500,0
|
|
20240516,204800,8130465500,389500,389500,389500,389500,0
|
|
20240516,204700,8130465500,389500,389500,389500,389500,0
|
|
20240516,204600,8130465500,389500,389500,389500,389500,0
|
|
20240516,204500,8130465500,389500,389500,389500,389500,0
|
|
20240516,204400,8130465500,389500,389500,389500,389500,0
|
|
20240516,204300,8130465500,389500,389500,389500,389500,0
|
|
20240516,204200,8130465500,389500,389500,389500,389500,0
|
|
20240516,204100,8130465500,389500,389500,389500,389500,0
|
|
20240516,204000,8130465500,389500,389500,389500,389500,0
|
|
20240516,203900,8130465500,389500,389500,389500,389500,0
|
|
20240516,203800,8130465500,389500,389500,389500,389500,0
|
|
20240516,203700,8130465500,389500,389500,389500,389500,0
|
|
20240516,203600,8130465500,389500,389500,389500,389500,0
|
|
20240516,203500,8130465500,389500,389500,389500,389500,0
|
|
20240516,203400,8130465500,389500,389500,389500,389500,0
|
|
20240516,203300,8130465500,389500,389500,389500,389500,0
|
|
20240516,203200,8130465500,389500,389500,389500,389500,0
|
|
20240516,203100,8130465500,389500,389500,389500,389500,0
|
|
20240516,203000,8130465500,389500,389500,389500,389500,0
|
|
20240516,202900,8130465500,389500,389500,389500,389500,701
|
|
20240516,202800,8130465500,389500,389500,389500,389500,0
|
|
20240516,202700,8130465500,389500,389500,389500,389500,0
|
|
20240516,202600,8130465500,389500,389500,389500,389500,0
|
|
20240516,202500,8130465500,389500,389500,389500,389500,0
|
|
20240516,202400,8130465500,389500,389500,389500,389500,0
|
|
20240516,202300,8130465500,389500,389500,389500,389500,0
|
|
20240516,202200,8130465500,389500,389500,389500,389500,0
|
|
20240516,202100,8130465500,389500,389500,389500,389500,0
|
|
20240516,202000,8130465500,389500,389500,389500,389500,0
|
|
20240516,201900,8130465500,389500,389500,389500,389500,0
|
|
20240516,201800,8130465500,389500,389500,389500,389500,0
|
|
20240516,201700,8130465500,389500,389500,389500,389500,0
|
|
20240516,201600,8130465500,389500,389500,389500,389500,0
|
|
20240516,201500,8130465500,389500,389500,389500,389500,0
|
|
20240516,201400,8130465500,389500,389500,389500,389500,0
|
|
20240516,201300,8130465500,389500,389500,389500,389500,0
|
|
20240516,201200,8130465500,389500,389500,389500,389500,0
|
|
20240516,201100,8130465500,389500,389500,389500,389500,0
|
|
20240516,201000,8130465500,389500,389500,389500,389500,0
|
|
20240516,200900,8130465500,389500,389500,389500,389500,0
|
|
20240516,200800,8130465500,389500,389500,389500,389500,0
|
|
20240516,200700,8130465500,389500,389500,389500,389500,0
|
|
20240516,200600,8130465500,389500,389500,389500,389500,0
|
|
20240516,200500,8130465500,389500,389500,389500,389500,0
|
|
20240516,200400,8130465500,389500,389500,389500,389500,0
|
|
20240516,200300,8130465500,389500,389500,389500,389500,0
|
|
20240516,200200,8130465500,389500,389500,389500,389500,0
|
|
20240516,200100,8130465500,389500,389500,389500,389500,0
|
|
20240516,200000,8130465500,389500,389500,389500,389500,0
|
|
20240516,195900,8130465500,389500,389500,389500,389500,701
|
|
20240516,195800,8130465500,389500,389500,389500,389500,0
|
|
20240516,195700,8130465500,389500,389500,389500,389500,0
|
|
20240516,195600,8130465500,389500,389500,389500,389500,0
|
|
20240516,195500,8130465500,389500,389500,389500,389500,0
|
|
20240516,195400,8130465500,389500,389500,389500,389500,0
|
|
20240516,195300,8130465500,389500,389500,389500,389500,0
|
|
20240516,195200,8130465500,389500,389500,389500,389500,0
|
|
20240516,195100,8130465500,389500,389500,389500,389500,0
|
|
20240516,195000,8130465500,389500,389500,389500,389500,0
|
|
20240516,194900,8130465500,389500,389500,389500,389500,0
|
|
20240516,194800,8130465500,389500,389500,389500,389500,0
|
|
20240516,194700,8130465500,389500,389500,389500,389500,0
|
|
20240516,194600,8130465500,389500,389500,389500,389500,0
|
|
20240516,194500,8130465500,389500,389500,389500,389500,0
|
|
20240516,194400,8130465500,389500,389500,389500,389500,0
|
|
20240516,194300,8130465500,389500,389500,389500,389500,0
|
|
20240516,194200,8130465500,389500,389500,389500,389500,0
|
|
20240516,194100,8130465500,389500,389500,389500,389500,0
|
|
20240516,194000,8130465500,389500,389500,389500,389500,0
|
|
20240516,193900,8130465500,389500,389500,389500,389500,0
|
|
20240516,193800,8130465500,389500,389500,389500,389500,0
|
|
20240516,193700,8130465500,389500,389500,389500,389500,0
|
|
20240516,193600,8130465500,389500,389500,389500,389500,0
|
|
20240516,193500,8130465500,389500,389500,389500,389500,0
|
|
20240516,193400,8130465500,389500,389500,389500,389500,0
|
|
20240516,193300,8130465500,389500,389500,389500,389500,0
|
|
20240516,193200,8130465500,389500,389500,389500,389500,0
|
|
20240516,193100,8130465500,389500,389500,389500,389500,0
|
|
20240516,193000,8130465500,389500,389500,389500,389500,0
|
|
20240516,192900,8130465500,389500,389500,389500,389500,701
|
|
20240516,192800,8130465500,389500,389500,389500,389500,0
|
|
20240516,192700,8130465500,389500,389500,389500,389500,0
|
|
20240516,192600,8130465500,389500,389500,389500,389500,0
|
|
20240516,192500,8130465500,389500,389500,389500,389500,0
|
|
20240516,192400,8130465500,389500,389500,389500,389500,0
|
|
20240516,192300,8130465500,389500,389500,389500,389500,0
|
|
20240516,192200,8130465500,389500,389500,389500,389500,0
|
|
20240516,192100,8130465500,389500,389500,389500,389500,0
|
|
20240516,192000,8130465500,389500,389500,389500,389500,0
|
|
20240516,191900,8130465500,389500,389500,389500,389500,0
|
|
20240516,191800,8130465500,389500,389500,389500,389500,0
|
|
20240516,191700,8130465500,389500,389500,389500,389500,0
|
|
20240516,191600,8130465500,389500,389500,389500,389500,0
|
|
20240516,191500,8130465500,389500,389500,389500,389500,0
|
|
20240516,191400,8130465500,389500,389500,389500,389500,0
|
|
20240516,191300,8130465500,389500,389500,389500,389500,0
|
|
20240516,191200,8130465500,389500,389500,389500,389500,0
|
|
20240516,191100,8130465500,389500,389500,389500,389500,0
|
|
20240516,191000,8130465500,389500,389500,389500,389500,0
|
|
20240516,190900,8130465500,389500,389500,389500,389500,0
|
|
20240516,190800,8130465500,389500,389500,389500,389500,0
|
|
20240516,190700,8130465500,389500,389500,389500,389500,0
|
|
20240516,190600,8130465500,389500,389500,389500,389500,0
|
|
20240516,190500,8130465500,389500,389500,389500,389500,0
|
|
20240516,190400,8130465500,389500,389500,389500,389500,0
|
|
20240516,190300,8130465500,389500,389500,389500,389500,0
|
|
20240516,190200,8130465500,389500,389500,389500,389500,0
|
|
20240516,190100,8130465500,389500,389500,389500,389500,0
|
|
20240516,190000,8130465500,389500,389500,389500,389500,0
|
|
20240516,185900,8130465500,389500,389500,389500,389500,701
|
|
20240516,185800,8130465500,389500,389500,389500,389500,0
|
|
20240516,185700,8130465500,389500,389500,389500,389500,0
|
|
20240516,185600,8130465500,389500,389500,389500,389500,0
|
|
20240516,185500,8130465500,389500,389500,389500,389500,0
|
|
20240516,185400,8130465500,389500,389500,389500,389500,0
|
|
20240516,185300,8130465500,389500,389500,389500,389500,0
|
|
20240516,185200,8130465500,389500,389500,389500,389500,0
|
|
20240516,185100,8130465500,389500,389500,389500,389500,0
|
|
20240516,185000,8130465500,389500,389500,389500,389500,0
|
|
20240516,184900,8130465500,389500,389500,389500,389500,0
|
|
20240516,184800,8130465500,389500,389500,389500,389500,0
|
|
20240516,184700,8130465500,389500,389500,389500,389500,0
|
|
20240516,184600,8130465500,389500,389500,389500,389500,0
|
|
20240516,184500,8130465500,389500,389500,389500,389500,0
|
|
20240516,184400,8130465500,389500,389500,389500,389500,0
|
|
20240516,184300,8130465500,389500,389500,389500,389500,0
|
|
20240516,184200,8130465500,389500,389500,389500,389500,0
|
|
20240516,184100,8130465500,389500,389500,389500,389500,0
|
|
20240516,184000,8130465500,389500,389500,389500,389500,0
|
|
20240516,183900,8130465500,389500,389500,389500,389500,0
|
|
20240516,183800,8130465500,389500,389500,389500,389500,0
|
|
20240516,183700,8130465500,389500,389500,389500,389500,0
|
|
20240516,183600,8130465500,389500,389500,389500,389500,0
|
|
20240516,183500,8130465500,389500,389500,389500,389500,0
|
|
20240516,183400,8130465500,389500,389500,389500,389500,0
|
|
20240516,183300,8130465500,389500,389500,389500,389500,0
|
|
20240516,183200,8130465500,389500,389500,389500,389500,0
|
|
20240516,183100,8130465500,389500,389500,389500,389500,0
|
|
20240516,183000,8130465500,389500,389500,389500,389500,0
|
|
20240516,182900,8130465500,389500,389500,389500,389500,701
|
|
20240516,182800,8130465500,389500,389500,389500,389500,0
|
|
20240516,182700,8130465500,389500,389500,389500,389500,0
|
|
20240516,182600,8130465500,389500,389500,389500,389500,0
|
|
20240516,182500,8130465500,389500,389500,389500,389500,0
|
|
20240516,182400,8130465500,389500,389500,389500,389500,0
|
|
20240516,182300,8130465500,389500,389500,389500,389500,0
|
|
20240516,182200,8130465500,389500,389500,389500,389500,0
|
|
20240516,182100,8130465500,389500,389500,389500,389500,0
|
|
20240516,182000,8130465500,389500,389500,389500,389500,0
|
|
20240516,181900,8130465500,389500,389500,389500,389500,0
|
|
20240516,181800,8130465500,389500,389500,389500,389500,0
|
|
20240516,181700,8130465500,389500,389500,389500,389500,0
|
|
20240516,181600,8130465500,389500,389500,389500,389500,0
|
|
20240516,181500,8130465500,389500,389500,389500,389500,0
|
|
20240516,181400,8130465500,389500,389500,389500,389500,0
|
|
20240516,181300,8130465500,389500,389500,389500,389500,0
|
|
20240516,181200,8130465500,389500,389500,389500,389500,0
|
|
20240516,181100,8130465500,389500,389500,389500,389500,0
|
|
20240516,181000,8130465500,389500,389500,389500,389500,0
|
|
20240516,180900,8130465500,389500,389500,389500,389500,0
|
|
20240516,180800,8130465500,389500,389500,389500,389500,0
|
|
20240516,180700,8130465500,389500,389500,389500,389500,0
|
|
20240516,180600,8130465500,389500,389500,389500,389500,0
|
|
20240516,180500,8130465500,389500,389500,389500,389500,0
|
|
20240516,180400,8130465500,389500,389500,389500,389500,0
|
|
20240516,180300,8130465500,389500,389500,389500,389500,0
|
|
20240516,180200,8130465500,389500,389500,389500,389500,0
|
|
20240516,180100,8130465500,389500,389500,389500,389500,0
|
|
20240516,180000,8130465500,389500,389500,389500,389500,0
|
|
20240516,175900,8130465500,389500,389500,389500,389500,701
|
|
20240516,175800,8130465500,389500,389500,389500,389500,0
|
|
20240516,175700,8130465500,389500,389500,389500,389500,0
|
|
20240516,175600,8130465500,389500,389500,389500,389500,0
|
|
20240516,175500,8130465500,389500,389500,389500,389500,0
|
|
20240516,175400,8130465500,389500,389500,389500,389500,0
|
|
20240516,175300,8130465500,389500,389500,389500,389500,0
|
|
20240516,175200,8130465500,389500,389500,389500,389500,0
|
|
20240516,175100,8130465500,389500,389500,389500,389500,0
|
|
20240516,175000,8130465500,389500,389500,389500,389500,0
|
|
20240516,174900,8130465500,389500,389500,389500,389500,0
|
|
20240516,174800,8130465500,389500,389500,389500,389500,0
|
|
20240516,174700,8130465500,389500,389500,389500,389500,0
|
|
20240516,174600,8130465500,389500,389500,389500,389500,0
|
|
20240516,174500,8130465500,389500,389500,389500,389500,0
|
|
20240516,174400,8130465500,389500,389500,389500,389500,0
|
|
20240516,174300,8130465500,389500,389500,389500,389500,0
|
|
20240516,174200,8130465500,389500,389500,389500,389500,0
|
|
20240516,174100,8130465500,389500,389500,389500,389500,0
|
|
20240516,174000,8130465500,389500,389500,389500,389500,0
|
|
20240516,173900,8130465500,389500,389500,389500,389500,0
|
|
20240516,173800,8130465500,389500,389500,389500,389500,0
|
|
20240516,173700,8130465500,389500,389500,389500,389500,0
|
|
20240516,173600,8130465500,389500,389500,389500,389500,0
|
|
20240516,173500,8130465500,389500,389500,389500,389500,0
|
|
20240516,173400,8130465500,389500,389500,389500,389500,0
|
|
20240516,173300,8130465500,389500,389500,389500,389500,0
|
|
20240516,173200,8130465500,389500,389500,389500,389500,0
|
|
20240516,173100,8130465500,389500,389500,389500,389500,0
|
|
20240516,173000,8130465500,389500,389500,389500,389500,0
|
|
20240516,172900,8130465500,389500,389500,389500,389500,701
|
|
20240516,172800,8130465500,389500,389500,389500,389500,0
|
|
20240516,172700,8130465500,389500,389500,389500,389500,0
|
|
20240516,172600,8130465500,389500,389500,389500,389500,0
|
|
20240516,172500,8130465500,389500,389500,389500,389500,0
|
|
20240516,172400,8130465500,389500,389500,389500,389500,0
|
|
20240516,172300,8130465500,389500,389500,389500,389500,0
|
|
20240516,172200,8130465500,389500,389500,389500,389500,0
|
|
20240516,172100,8130465500,389500,389500,389500,389500,0
|
|
20240516,172000,8130465500,389500,389500,389500,389500,0
|
|
20240516,171900,8130465500,389500,389500,389500,389500,0
|
|
20240516,171800,8130465500,389500,389500,389500,389500,0
|
|
20240516,171700,8130465500,389500,389500,389500,389500,0
|
|
20240516,171600,8130465500,389500,389500,389500,389500,0
|
|
20240516,171500,8130465500,389500,389500,389500,389500,0
|
|
20240516,171400,8130465500,389500,389500,389500,389500,0
|
|
20240516,171300,8130465500,389500,389500,389500,389500,0
|
|
20240516,171200,8130465500,389500,389500,389500,389500,0
|
|
20240516,171100,8130465500,389500,389500,389500,389500,0
|
|
20240516,171000,8130465500,389500,389500,389500,389500,0
|
|
20240516,170900,8130465500,389500,389500,389500,389500,0
|
|
20240516,170800,8130465500,389500,389500,389500,389500,0
|
|
20240516,170700,8130465500,389500,389500,389500,389500,0
|
|
20240516,170600,8130465500,389500,389500,389500,389500,0
|
|
20240516,170500,8130465500,389500,389500,389500,389500,0
|
|
20240516,170400,8130465500,389500,389500,389500,389500,0
|
|
20240516,170300,8130465500,389500,389500,389500,389500,0
|
|
20240516,170200,8130465500,389500,389500,389500,389500,0
|
|
20240516,170100,8130465500,389500,389500,389500,389500,0
|
|
20240516,170000,8130465500,389500,389500,389500,389500,0
|
|
20240516,165900,8130465500,389500,389500,389500,389500,701
|
|
20240516,165800,8130465500,389500,389500,389500,389500,0
|
|
20240516,165700,8130465500,389500,389500,389500,389500,0
|
|
20240516,165600,8130465500,389500,389500,389500,389500,0
|
|
20240516,165500,8130465500,389500,389500,389500,389500,0
|
|
20240516,165400,8130465500,389500,389500,389500,389500,0
|
|
20240516,165300,8130465500,389500,389500,389500,389500,0
|
|
20240516,165200,8130465500,389500,389500,389500,389500,0
|
|
20240516,165100,8130465500,389500,389500,389500,389500,0
|
|
20240516,165000,8130465500,389500,389500,389500,389500,0
|
|
20240516,164900,8130465500,389500,389500,389500,389500,0
|
|
20240516,164800,8130465500,389500,389500,389500,389500,0
|
|
20240516,164700,8130465500,389500,389500,389500,389500,0
|
|
20240516,164600,8130465500,389500,389500,389500,389500,0
|
|
20240516,164500,8130465500,389500,389500,389500,389500,0
|
|
20240516,164400,8130465500,389500,389500,389500,389500,0
|
|
20240516,164300,8130465500,389500,389500,389500,389500,0
|
|
20240516,164200,8130465500,389500,389500,389500,389500,0
|
|
20240516,164100,8130465500,389500,389500,389500,389500,0
|
|
20240516,164000,8130465500,389500,389500,389500,389500,0
|
|
20240516,163900,8130465500,389500,389500,389500,389500,0
|
|
20240516,163800,8130465500,389500,389500,389500,389500,0
|
|
20240516,163700,8130465500,389500,389500,389500,389500,0
|
|
20240516,163600,8130465500,389500,389500,389500,389500,0
|
|
20240516,163500,8130465500,389500,389500,389500,389500,0
|
|
20240516,163400,8130465500,389500,389500,389500,389500,0
|
|
20240516,163300,8130465500,389500,389500,389500,389500,0
|
|
20240516,163200,8130465500,389500,389500,389500,389500,0
|
|
20240516,163100,8130465500,389500,389500,389500,389500,0
|
|
20240516,163000,8130465500,389500,389500,389500,389500,0
|
|
20240516,162900,8130465500,389500,389500,389500,389500,701
|
|
20240516,162800,8130465500,389500,389500,389500,389500,0
|
|
20240516,162700,8130465500,389500,389500,389500,389500,0
|
|
20240516,162600,8130465500,389500,389500,389500,389500,0
|
|
20240516,162500,8130465500,389500,389500,389500,389500,0
|
|
20240516,162400,8130465500,389500,389500,389500,389500,0
|
|
20240516,162300,8130465500,389500,389500,389500,389500,0
|
|
20240516,162200,8130465500,389500,389500,389500,389500,0
|
|
20240516,162100,8130465500,389500,389500,389500,389500,0
|
|
20240516,162000,8130465500,389500,389500,389500,389500,0
|
|
20240516,161900,8130465500,389500,389500,389500,389500,0
|
|
20240516,161800,8130465500,389500,389500,389500,389500,0
|
|
20240516,161700,8130465500,389500,389500,389500,389500,0
|
|
20240516,161600,8130465500,389500,389500,389500,389500,0
|
|
20240516,161500,8130465500,389500,389500,389500,389500,0
|
|
20240516,161400,8130465500,389500,389500,389500,389500,0
|
|
20240516,161300,8130465500,389500,389500,389500,389500,0
|
|
20240516,161200,8130465500,389500,389500,389500,389500,0
|
|
20240516,161100,8130465500,389500,389500,389500,389500,0
|
|
20240516,161000,8130465500,389500,389500,389500,389500,0
|
|
20240516,160900,8130465500,389500,389500,389500,389500,0
|
|
20240516,160800,8130465500,389500,389500,389500,389500,0
|
|
20240516,160700,8130465500,389500,389500,389500,389500,0
|
|
20240516,160600,8130465500,389500,389500,389500,389500,0
|
|
20240516,160500,8130465500,389500,389500,389500,389500,0
|
|
20240516,160400,8130465500,389500,389500,389500,389500,0
|
|
20240516,160300,8130465500,389500,389500,389500,389500,0
|
|
20240516,160200,8130465500,389500,389500,389500,389500,0
|
|
20240516,160100,8130465500,389500,389500,389500,389500,0
|
|
20240516,160000,8130465500,389500,389500,389500,389500,0
|
|
20240516,155900,8130465500,389500,389500,389500,389500,701
|
|
20240516,155800,8130465500,389500,389500,389500,389500,0
|
|
20240516,155700,8130465500,389500,389500,389500,389500,0
|
|
20240516,155600,8130465500,389500,389500,389500,389500,0
|
|
20240516,155500,8130465500,389500,389500,389500,389500,0
|
|
20240516,155400,8130465500,389500,389500,389500,389500,0
|
|
20240516,155300,8130465500,389500,389500,389500,389500,0
|
|
20240516,155200,8130465500,389500,389500,389500,389500,0
|
|
20240516,155100,8130465500,389500,389500,389500,389500,0
|
|
20240516,155000,8130465500,389500,389500,389500,389500,0
|
|
20240516,154900,8130465500,389500,389500,389500,389500,0
|
|
20240516,154800,8130465500,389500,389500,389500,389500,0
|
|
20240516,154700,8130465500,389500,389500,389500,389500,0
|
|
20240516,154600,8130465500,389500,389500,389500,389500,0
|
|
20240516,154500,8130465500,389500,389500,389500,389500,0
|
|
20240516,154400,8130465500,389500,389500,389500,389500,0
|
|
20240516,154300,8130465500,389500,389500,389500,389500,0
|
|
20240516,154200,8130465500,389500,389500,389500,389500,0
|
|
20240516,154100,8130465500,389500,389500,389500,389500,0
|
|
20240516,154000,8130465500,389500,389500,389500,389500,0
|
|
20240516,153900,8130465500,389500,389500,389500,389500,0
|
|
20240516,153800,8130465500,389500,389500,389500,389500,0
|
|
20240516,153700,8130465500,389500,389500,389500,389500,0
|
|
20240516,153600,8130465500,389500,389500,389500,389500,0
|
|
20240516,153500,8130465500,389500,389500,389500,389500,0
|
|
20240516,153400,8130465500,389500,389500,389500,389500,0
|
|
20240516,153300,8130465500,389500,389500,389500,389500,0
|
|
20240516,153200,8130465500,389500,389500,389500,389500,0
|
|
20240516,153100,8130465500,389500,389500,389500,389500,0
|
|
20240516,153000,8130465500,389500,389500,389500,389500,701
|
|
20240516,152900,7857426000,390500,390500,390500,390500,0
|
|
20240516,152800,7857426000,390500,390500,390500,390500,0
|
|
20240516,152700,7857426000,390500,390500,390500,390500,0
|
|
20240516,152600,7857426000,390500,390500,390500,390500,0
|
|
20240516,152500,7857426000,390500,390500,390500,390500,0
|
|
20240516,152400,7857426000,390500,390500,390500,390500,0
|
|
20240516,152300,7857426000,390500,390500,390500,390500,0
|
|
20240516,152200,7857426000,390500,390500,390500,390500,0
|
|
20240516,152100,7857426000,390500,390500,390500,390500,0
|
|
20240516,152000,7857426000,390500,390500,390500,390500,0
|
|
20240516,151900,7857426000,390500,391500,392500,390500,125
|
|
20240516,151800,7808419500,391500,390500,392000,390500,76
|
|
20240516,151700,7778635500,390500,392000,392000,390500,124
|
|
20240516,151600,7730056000,391000,391000,392000,390500,41
|
|
20240516,151500,7714004000,391000,391000,392000,390500,44
|
|
20240516,151400,7696786000,391000,391500,392000,391000,41
|
|
20240516,151300,7680724500,391500,392000,392000,391500,57
|
|
20240516,151200,7658395500,392000,392000,392000,391000,38
|
|
20240516,151100,7643517000,391500,391500,391500,390500,39
|
|
20240516,151000,7628255500,391500,390000,391500,390000,74
|
|
20240516,150900,7599328500,391500,390000,391500,390000,22
|
|
20240516,150800,7590732000,391500,391500,391500,390000,66
|
|
20240516,150700,7564894500,391500,390500,391500,390500,170
|
|
20240516,150600,7498400000,391000,390000,391000,390000,307
|
|
20240516,150500,7378401000,390000,390500,390500,390000,21
|
|
20240516,150400,7370208000,389000,390500,390500,389000,34
|
|
20240516,150300,7356955000,389500,389500,390500,389500,8
|
|
20240516,150200,7353834000,390500,390500,390500,390500,15
|
|
20240516,150100,7347976500,389500,388500,390500,388500,52
|
|
20240516,150000,7327723500,390500,390500,390500,388500,20
|
|
20240516,145900,7319925500,390500,390500,390500,388500,63
|
|
20240516,145800,7295364000,389000,390000,390500,389000,56
|
|
20240516,145700,7273546000,390500,389500,391000,389500,62
|
|
20240516,145600,7249376000,389500,391000,391000,389500,39
|
|
20240516,145500,7234145500,391000,391000,391000,389500,32
|
|
20240516,145400,7221655000,390500,390500,391000,390000,37
|
|
20240516,145300,7207203000,390500,391000,391000,390500,34
|
|
20240516,145200,7193922500,391000,391000,391000,391000,18
|
|
20240516,145100,7186884500,390500,390500,391000,390500,59
|
|
20240516,145000,7163838500,390000,390500,390500,390000,41
|
|
20240516,144900,7147839000,390000,390500,390500,389500,45
|
|
20240516,144800,7130282500,390500,390500,390500,390000,42
|
|
20240516,144700,7113892500,390000,390500,390500,390000,18
|
|
20240516,144600,7106866000,390500,390000,390500,390000,34
|
|
20240516,144500,7093596500,390500,390500,390500,390000,20
|
|
20240516,144400,7085791000,390500,390000,390500,390000,17
|
|
20240516,144300,7079158000,390500,390000,390500,390000,54
|
|
20240516,144200,7058093000,390000,390000,390000,389500,82
|
|
20240516,144100,7026139500,390000,390000,390500,389500,40
|
|
20240516,144000,7010537500,390000,390000,390500,389500,53
|
|
20240516,143900,6989851000,390000,389500,390000,389000,169
|
|
20240516,143800,6923982000,389500,389500,389500,389000,43
|
|
20240516,143700,6907234500,389500,389000,389500,389000,41
|
|
20240516,143600,6891267000,389500,389500,389500,389000,32
|
|
20240516,143500,6878807000,389500,389500,389500,389000,71
|
|
20240516,143400,6851155500,389000,389000,389500,389000,82
|
|
20240516,143300,6819217500,389000,389000,389500,389000,16
|
|
20240516,143200,6812989000,389500,389000,389500,389000,22
|
|
20240516,143100,6804423000,389500,389500,389500,389000,28
|
|
20240516,143000,6793518000,389500,389000,389500,389000,39
|
|
20240516,142900,6778336500,389500,389000,389500,389000,19
|
|
20240516,142800,6770938500,389500,389500,389500,389500,16
|
|
20240516,142700,6764706500,389500,389500,389500,389000,29
|
|
20240516,142600,6753413000,389500,389000,389500,389000,14
|
|
20240516,142500,6747961500,389500,389500,389500,389000,28
|
|
20240516,142400,6737057500,389500,389500,389500,389000,21
|
|
20240516,142300,6728879500,389000,389500,389500,389000,13
|
|
20240516,142200,6723818000,389000,389500,389500,389000,31
|
|
20240516,142100,6711748500,389000,389500,389500,389000,16
|
|
20240516,142000,6705523000,389500,388500,389500,388500,25
|
|
20240516,141900,6695796000,389000,389500,389500,389000,65
|
|
20240516,141800,6670496000,389000,389500,389500,389000,11
|
|
20240516,141700,6666213000,388500,389000,389500,388500,45
|
|
20240516,141600,6648709000,389000,389500,389500,389000,49
|
|
20240516,141500,6629639500,389500,389500,389500,389000,16
|
|
20240516,141400,6623409000,389500,389000,389500,389000,12
|
|
20240516,141300,6618736000,389000,389000,389500,389000,8
|
|
20240516,141200,6615622500,389500,389000,389500,388500,43
|
|
20240516,141100,6598890500,389000,389000,389500,389000,28
|
|
20240516,141000,6587991000,389000,389000,389500,389000,5
|
|
20240516,140900,6586045000,389500,389000,389500,389000,12
|
|
20240516,140800,6581373000,389000,389500,389500,389000,21
|
|
20240516,140700,6573194500,389000,389500,389500,389000,6
|
|
20240516,140600,6570859000,389500,389000,389500,388500,17
|
|
20240516,140500,6564242500,389500,389500,389500,389000,9
|
|
20240516,140400,6560738000,389500,389500,389500,389000,18
|
|
20240516,140300,6553730000,389500,389000,389500,389000,23
|
|
20240516,140200,6544773500,389500,389500,389500,389500,3
|
|
20240516,140100,6543605000,389000,389000,389000,389000,4
|
|
20240516,140000,6542049000,389500,389000,389500,388500,32
|
|
20240516,135900,6529597000,389000,389500,389500,389000,4
|
|
20240516,135800,6528039500,388500,388000,389500,388000,118
|
|
20240516,135700,6482188000,388500,388000,388500,387500,39
|
|
20240516,135600,6467057500,388500,388000,388500,388000,35
|
|
20240516,135500,6453468000,388000,388000,388500,388000,28
|
|
20240516,135400,6442595500,388500,388500,388500,388000,20
|
|
20240516,135300,6434827500,388500,388000,388500,387500,38
|
|
20240516,135200,6420099500,388000,388500,388500,387000,149
|
|
20240516,135100,6362311000,389000,389000,389000,388500,29
|
|
20240516,135000,6351037500,389000,389000,389000,389000,1
|
|
20240516,134900,6350648500,389000,389000,389000,388500,20
|
|
20240516,134800,6342870500,388500,388500,389000,388000,313
|
|
20240516,134700,6221330000,389000,389000,389000,389000,17
|
|
20240516,134600,6214717000,389000,389000,389500,389000,23
|
|
20240516,134500,6205768500,389500,390000,390500,389000,104
|
|
20240516,134400,6165254000,390000,390500,390500,390000,14
|
|
20240516,134300,6159787500,390500,390500,390500,390000,15
|
|
20240516,134200,6153933500,390500,390500,391000,390000,32
|
|
20240516,134100,6141444500,390000,390500,390500,390000,20
|
|
20240516,134000,6133635000,390500,391000,391000,390500,5
|
|
20240516,133900,6131682000,390500,390500,391000,390500,22
|
|
20240516,133800,6123088000,391000,390500,391000,390000,108
|
|
20240516,133700,6080933000,390500,390500,391000,390500,9
|
|
20240516,133600,6077415500,391000,390000,391000,390000,21
|
|
20240516,133500,6069213500,390500,390500,391000,390500,10
|
|
20240516,133400,6065308000,391000,391000,391000,390000,41
|
|
20240516,133300,6049307500,390000,390500,391000,390000,31
|
|
20240516,133200,6037202000,390500,391000,391000,390500,10
|
|
20240516,133100,6033296000,391000,391000,391000,390500,78
|
|
20240516,133000,6002831500,391000,391500,392000,391000,34
|
|
20240516,132900,5989524000,391500,391500,391500,391500,3
|
|
20240516,132800,5988349500,391500,391500,392000,391000,18
|
|
20240516,132700,5981302000,392000,392000,392000,391500,13
|
|
20240516,132600,5976207000,391500,391500,392000,391500,14
|
|
20240516,132500,5970725500,391500,391500,392000,391500,21
|
|
20240516,132400,5962502500,391500,391000,391500,391000,13
|
|
20240516,132300,5957413500,391500,391500,392000,391000,36
|
|
20240516,132200,5943317000,391500,392000,392000,391000,23
|
|
20240516,132100,5934311500,392000,392000,392000,391500,15
|
|
20240516,132000,5928432500,392000,391500,392000,391500,18
|
|
20240516,131900,5921378000,392000,391500,392000,391500,41
|
|
20240516,131800,5905312000,392000,391500,392000,391000,21
|
|
20240516,131700,5897086000,391500,391500,392000,391000,53
|
|
20240516,131600,5876334500,392000,392000,392000,391500,8
|
|
20240516,131500,5873199000,392000,392000,392500,392000,51
|
|
20240516,131400,5853205000,392000,392000,392000,391500,27
|
|
20240516,131300,5842623500,392000,391500,392000,391500,15
|
|
20240516,131200,5836746500,392000,391500,392000,391500,27
|
|
20240516,131100,5826164000,392000,392000,392000,391500,33
|
|
20240516,131000,5813235000,392000,392000,392000,391500,10
|
|
20240516,130900,5809317000,392000,392000,392000,391500,22
|
|
20240516,130800,5800697500,391500,392000,392000,391000,17
|
|
20240516,130700,5794040500,392000,391500,392000,391000,257
|
|
20240516,130600,5693415000,391000,391000,391500,390500,10
|
|
20240516,130500,5689503000,391000,391000,391000,390500,13
|
|
20240516,130400,5684422000,391500,391000,391500,391000,17
|
|
20240516,130300,5677770000,391000,391500,391500,391000,14
|
|
20240516,130200,5672292500,391000,391500,391500,391000,31
|
|
20240516,130100,5660169000,391000,391000,391000,390500,13
|
|
20240516,130000,5655086500,392000,391000,392000,390500,22
|
|
20240516,125900,5646477500,391500,391500,391500,391000,40
|
|
20240516,125800,5630830500,391500,391000,391500,390500,16
|
|
20240516,125700,5624568500,391500,390500,391500,390500,13
|
|
20240516,125600,5619485500,391500,391000,391500,390500,23
|
|
20240516,125500,5610490000,391000,391500,391500,391000,17
|
|
20240516,125400,5603842500,391000,391000,391000,390500,14
|
|
20240516,125300,5598371000,391500,391000,391500,390500,26
|
|
20240516,125200,5588205000,391000,390500,391500,390500,14
|
|
20240516,125100,5582731000,391500,391000,391500,390500,16
|
|
20240516,125000,5576472500,390500,391500,391500,390500,35
|
|
20240516,124900,5562794000,390500,391000,391500,390500,10
|
|
20240516,124800,5558884500,391500,391000,391500,390500,44
|
|
20240516,124700,5541678000,391000,391500,392000,390500,75
|
|
20240516,124600,5512377000,392000,391000,392000,391000,32
|
|
20240516,124500,5499854000,391000,391000,392000,391000,15
|
|
20240516,124400,5493981000,391500,391500,391500,391000,28
|
|
20240516,124300,5483021000,392000,392000,392000,391500,8
|
|
20240516,124200,5479887000,392000,392000,392000,391000,22
|
|
20240516,124100,5471271500,391000,391000,391500,391000,18
|
|
20240516,124000,5464227000,392000,391500,392000,391500,36
|
|
20240516,123900,5450130500,391500,391000,391500,391000,13
|
|
20240516,123800,5445043500,391500,391500,391500,391500,12
|
|
20240516,123700,5440345500,392000,391500,392000,391000,30
|
|
20240516,123600,5428597500,391500,391000,392000,391000,29
|
|
20240516,123500,5417251500,392000,390500,392000,390500,25
|
|
20240516,123400,5407464500,390500,392000,392000,390500,38
|
|
20240516,123300,5392598500,391500,391500,392000,391500,14
|
|
20240516,123200,5387113000,392000,391500,392000,391500,24
|
|
20240516,123100,5377707000,392000,392000,392000,391500,13
|
|
20240516,123000,5372612000,392000,391500,392000,391500,12
|
|
20240516,122900,5367911000,391500,392000,392000,391500,27
|
|
20240516,122800,5357329500,392000,391000,392000,391000,11
|
|
20240516,122700,5353022500,391000,391500,392000,391000,14
|
|
20240516,122600,5347539500,392000,392000,392000,391500,18
|
|
20240516,122500,5340484500,391500,391500,392000,391500,14
|
|
20240516,122400,5335003000,392000,391500,392000,391500,14
|
|
20240516,122300,5329519500,391500,391500,392000,391500,30
|
|
20240516,122200,5317771500,392000,391500,392500,391500,24
|
|
20240516,122100,5308363500,392000,392000,392000,391500,17
|
|
20240516,122000,5301700000,392000,392000,392000,391500,59
|
|
20240516,121900,5278573000,392000,391500,392000,391500,21
|
|
20240516,121800,5270343500,392000,392000,392000,391500,27
|
|
20240516,121700,5259761000,392000,392000,392000,391500,21
|
|
20240516,121600,5251534000,392000,392000,392000,392000,7
|
|
20240516,121500,5248790000,391500,392000,392000,391500,24
|
|
20240516,121400,5239385500,392000,391500,392000,391500,39
|
|
20240516,121300,5224104000,392000,392000,392000,391500,9
|
|
20240516,121200,5220576500,392000,392000,392000,391500,31
|
|
20240516,121100,5208431000,392000,391500,392000,391500,33
|
|
20240516,121000,5195509000,391500,391500,391500,390500,16
|
|
20240516,120900,5189246000,391500,391000,391500,391000,21
|
|
20240516,120800,5181028000,391500,391500,391500,391500,23
|
|
20240516,120700,5172023500,391000,391500,391500,391000,41
|
|
20240516,120600,5155978000,391500,391500,391500,391000,11
|
|
20240516,120500,5151673000,391500,391000,391500,391000,39
|
|
20240516,120400,5136414500,391500,391500,391500,391000,27
|
|
20240516,120300,5125845000,391500,391500,391500,391000,25
|
|
20240516,120200,5116059000,391500,391500,391500,391000,16
|
|
20240516,120100,5109795500,391000,391000,391500,391000,70
|
|
20240516,120000,5082421000,391000,391500,391500,391000,26
|
|
20240516,115900,5072244000,391500,391500,391500,391500,20
|
|
20240516,115800,5064414000,391500,391000,391500,391000,11
|
|
20240516,115700,5060111000,391500,391000,391500,390500,28
|
|
20240516,115600,5049163500,391500,391500,391500,391500,18
|
|
20240516,115500,5042116500,391500,390500,391500,390500,13
|
|
20240516,115400,5037035000,391000,391500,391500,391000,17
|
|
20240516,115300,5030382500,391500,391000,391500,391000,22
|
|
20240516,115200,5021774000,391000,391000,391000,390500,27
|
|
20240516,115100,5011219000,391500,391000,391500,391000,57
|
|
20240516,115000,4988929000,391000,391000,391000,390500,17
|
|
20240516,114900,4982284000,391000,390500,391000,390500,15
|
|
20240516,114800,4976421500,391000,391000,391000,391000,18
|
|
20240516,114700,4969383500,391000,391000,391000,390500,33
|
|
20240516,114600,4956481500,390500,391000,391500,390500,17
|
|
20240516,114500,4949837500,391500,391000,391500,390500,16
|
|
20240516,114400,4943576000,391000,391500,391500,391000,17
|
|
20240516,114300,4936927500,391000,391500,391500,391000,158
|
|
20240516,114200,4875140500,391000,391500,391500,391000,11
|
|
20240516,114100,4870835000,391500,392000,392000,391500,12
|
|
20240516,114000,4866135000,392000,392000,392500,391500,34
|
|
20240516,113900,4852811000,392000,392000,392000,391500,28
|
|
20240516,113800,4841836000,391500,392000,392000,391500,14
|
|
20240516,113700,4836352000,392000,392000,392000,391500,42
|
|
20240516,113600,4819901500,392000,391000,392000,391000,14
|
|
20240516,113500,4814418000,391500,392000,392000,391500,36
|
|
20240516,113400,4800317500,391500,391500,392000,391500,10
|
|
20240516,113300,4796400000,392000,392000,392000,391000,28
|
|
20240516,113200,4785427500,392000,390500,392000,390500,59
|
|
20240516,113100,4762311000,391000,391500,392000,391000,45
|
|
20240516,113000,4744698000,391500,392000,392000,391000,49
|
|
20240516,112900,4725529000,391500,391500,392000,391000,11
|
|
20240516,112800,4721222500,391500,391500,392000,391000,29
|
|
20240516,112700,4709866000,392000,392000,392000,391000,25
|
|
20240516,112600,4700081500,391500,392000,392000,391000,13
|
|
20240516,112500,4694992000,391500,392500,392500,391000,138
|
|
20240516,112400,4641004500,392000,392000,392500,392000,11
|
|
20240516,112300,4636692000,392500,392500,392500,391000,22
|
|
20240516,112200,4628072500,391500,392000,392500,391500,49
|
|
20240516,112100,4608871500,392500,393000,393000,391500,24
|
|
20240516,112000,4599462500,392000,393000,393000,391500,245
|
|
20240516,111900,4503452500,393000,393000,393000,392500,19
|
|
20240516,111800,4495993500,392500,393500,393500,392000,130
|
|
20240516,111700,4444995500,393000,393500,393500,393000,58
|
|
20240516,111600,4422197500,393000,393000,393000,392500,102
|
|
20240516,111500,4382112000,393000,393000,393000,392500,79
|
|
20240516,111400,4351067000,393000,393000,393000,392500,19
|
|
20240516,111300,4343600500,392500,393000,393000,392500,30
|
|
20240516,111200,4331817000,392500,393000,393000,392500,39
|
|
20240516,111100,4316490500,393000,392500,393000,392500,19
|
|
20240516,111000,4309024500,392500,392500,392500,392500,101
|
|
20240516,110900,4269382000,392000,392500,392500,392000,40
|
|
20240516,110800,4253683000,392500,392000,392500,392000,45
|
|
20240516,110700,4236034500,392000,392000,392000,391500,53
|
|
20240516,110600,4215264000,391500,392000,392000,391500,31
|
|
20240516,110500,4203117500,392000,392000,392000,392000,20
|
|
20240516,110400,4195277500,392000,392000,392000,392000,19
|
|
20240516,110300,4187829500,391500,392000,392000,391500,16
|
|
20240516,110200,4181560500,392000,392000,392000,391000,27
|
|
20240516,110100,4170990000,391500,391500,392000,391000,98
|
|
20240516,110000,4132624000,391500,390500,391500,390500,62
|
|
20240516,105900,4108379000,391000,391000,391000,391000,21
|
|
20240516,105800,4100168000,391000,391000,391500,391000,21
|
|
20240516,105700,4091955000,391000,391000,391000,390500,26
|
|
20240516,105600,4081789500,391000,390500,391000,390500,14
|
|
20240516,105500,4076317000,391000,391000,391000,390500,20
|
|
20240516,105400,4068497500,391000,391500,391500,390500,38
|
|
20240516,105300,4053633000,391500,391000,391500,391000,34
|
|
20240516,105200,4040333500,391000,391000,391500,390500,23
|
|
20240516,105100,4031339500,391000,391500,391500,390500,20
|
|
20240516,105000,4023516500,390500,391500,391500,390500,16
|
|
20240516,104900,4017258000,391000,391500,391500,391000,40
|
|
20240516,104800,4001614500,391000,391500,391500,390500,14
|
|
20240516,104700,3996138000,391500,391500,391500,391000,16
|
|
20240516,104600,3989879000,391500,391000,391500,391000,31
|
|
20240516,104500,3977754000,391000,390500,391000,390500,31
|
|
20240516,104400,3965641000,390500,392000,392000,390500,41
|
|
20240516,104300,3949621000,392000,392000,392000,391000,55
|
|
20240516,104200,3928098500,391500,391000,392000,390500,27
|
|
20240516,104100,3917534000,390500,391500,392000,390500,24
|
|
20240516,104000,3908139500,391000,392000,392000,391000,197
|
|
20240516,103900,3831076000,392500,392500,392500,391000,32
|
|
20240516,103800,3818536000,392500,391500,392500,391000,80
|
|
20240516,103700,3787186500,391500,392000,392000,391000,94
|
|
20240516,103600,3750376000,392000,392000,392000,391500,78
|
|
20240516,103500,3719800500,392000,392000,392000,391500,119
|
|
20240516,103400,3673153500,392000,391500,392000,391500,51
|
|
20240516,103300,3653186500,391000,391500,391500,390500,48
|
|
20240516,103200,3634408000,391000,391500,391500,390500,29
|
|
20240516,103100,3623061000,391500,391000,391500,390500,297
|
|
20240516,103000,3506919500,391000,390500,391000,390500,32
|
|
20240516,102900,3494423000,390500,390500,390500,390000,32
|
|
20240516,102800,3481928000,390500,390500,391000,390000,127
|
|
20240516,102700,3432275000,390500,390500,390500,390500,48
|
|
20240516,102600,3413531000,390500,390500,390500,390500,40
|
|
20240516,102500,3397911000,390500,390000,390500,390000,86
|
|
20240516,102400,3364366500,388500,389000,389500,388500,113
|
|
20240516,102300,3320402000,389000,389000,389000,388500,12
|
|
20240516,102200,3315735000,388500,388000,389000,388000,39
|
|
20240516,102100,3300579500,388000,388500,389000,388000,49
|
|
20240516,102000,3281531000,388000,388000,389000,388000,29
|
|
20240516,101900,3270267500,388000,388000,389000,386500,247
|
|
20240516,101800,3174635500,388000,388000,388500,388000,73
|
|
20240516,101700,3146299500,388500,389000,390000,388500,69
|
|
20240516,101600,3119437000,390000,389500,390000,389000,142
|
|
20240516,101500,3064119500,389500,390000,390000,388500,31
|
|
20240516,101400,3052037000,390000,388500,390500,388500,28
|
|
20240516,101300,3041146000,390500,388500,390500,388500,22
|
|
20240516,101200,3032581500,390000,390000,390000,388000,26
|
|
20240516,101100,3022455000,390000,390000,390500,390000,41
|
|
20240516,101000,3006464500,390000,389000,390000,388000,72
|
|
20240516,100900,2978449500,389000,388500,389000,388500,17
|
|
20240516,100800,2971842000,388500,388000,388500,387000,20
|
|
20240516,100700,2964080500,387000,387500,388000,387000,62
|
|
20240516,100600,2940050000,387500,387000,387500,387000,26
|
|
20240516,100500,2929984000,387000,387000,387000,387000,49
|
|
20240516,100400,2911021000,387000,386500,387000,386500,25
|
|
20240516,100300,2901354000,387000,387500,387500,387000,204
|
|
20240516,100200,2822361500,388000,389000,389000,388000,90
|
|
20240516,100100,2787421000,389000,389500,390000,388500,123
|
|
20240516,100000,2739560000,390000,391000,391000,389500,101
|
|
20240516,095900,2700183500,391000,390500,391000,390500,22
|
|
20240516,095800,2691588500,390500,390500,390500,390000,398
|
|
20240516,095700,2536226000,390500,389000,390500,388500,409
|
|
20240516,095600,2376963500,388500,388500,388500,388000,127
|
|
20240516,095500,2327627000,388500,388000,388500,388000,31
|
|
20240516,095400,2315588000,388500,388500,388500,388000,82
|
|
20240516,095300,2283735000,388500,388500,388500,388000,12
|
|
20240516,095200,2279074500,388500,388000,388500,388000,161
|
|
20240516,095100,2216595500,388000,387500,388000,387500,29
|
|
20240516,095000,2205350000,388000,387000,388000,387000,20
|
|
20240516,094900,2197598000,387500,387500,387500,387500,14
|
|
20240516,094800,2192173000,387500,387500,387500,387000,48
|
|
20240516,094700,2173576000,387500,386500,387500,386500,6
|
|
20240516,094600,2171254000,387500,387000,387500,386500,129
|
|
20240516,094500,2121318500,387500,387500,387500,387000,18
|
|
20240516,094400,2114345000,387500,386500,387500,386500,71
|
|
20240516,094300,2086866000,387000,386000,387000,386000,29
|
|
20240516,094200,2075653500,386500,386500,387000,386500,98
|
|
20240516,094100,2037768500,387000,387500,387500,387000,13
|
|
20240516,094000,2032736000,387500,387500,388000,386500,6
|
|
20240516,093900,2030410500,386500,387500,388000,386500,244
|
|
20240516,093800,1935956500,387000,388000,388000,387000,15
|
|
20240516,093700,1930144500,388000,388000,388000,388000,0
|
|
20240516,093600,1930144500,388000,388000,388000,388000,21
|
|
20240516,093500,1921996500,388000,387000,388000,387000,44
|
|
20240516,093400,1904954000,388000,388000,388000,388000,21
|
|
20240516,093300,1896806000,388000,387500,388000,387500,112
|
|
20240516,093200,1853402000,388000,387500,388000,387500,40
|
|
20240516,093100,1837893500,387500,388000,388000,387500,41
|
|
20240516,093000,1821993000,388000,387500,388000,387000,39
|
|
20240516,092900,1806879000,388000,386500,388000,386500,18
|
|
20240516,092800,1799908500,388000,387000,388000,387000,30
|
|
20240516,092700,1788280500,386500,388000,388000,386500,21
|
|
20240516,092600,1780134000,387000,386500,388000,386500,98
|
|
20240516,092500,1742156000,386500,388000,388000,386500,6
|
|
20240516,092400,1739835500,388000,387500,388000,386500,79
|
|
20240516,092300,1709202500,387500,387000,387500,387000,46
|
|
20240516,092200,1691379500,387500,387000,387500,387000,52
|
|
20240516,092100,1671243500,387500,388500,388500,387000,244
|
|
20240516,092000,1576664500,388000,389000,389000,388000,126
|
|
20240516,091900,1527734000,388500,389000,389500,388500,94
|
|
20240516,091800,1491169000,389000,388500,389000,388500,6
|
|
20240516,091700,1488837500,388500,388500,389000,388500,114
|
|
20240516,091600,1444515000,388000,389000,389000,388000,97
|
|
20240516,091500,1406831500,389000,388000,389000,388000,88
|
|
20240516,091400,1372662500,388000,387500,388000,386500,105
|
|
20240516,091300,1331945500,387500,388000,388000,386500,14
|
|
20240516,091200,1326531000,386500,388500,389000,386500,130
|
|
20240516,091100,1276183500,389000,386500,389000,385000,224
|
|
20240516,091000,1189638500,385500,386000,386500,385500,105
|
|
20240516,090900,1149112000,386500,385500,386500,385500,89
|
|
20240516,090800,1114757000,386000,386000,386000,385000,103
|
|
20240516,090700,1075051000,386000,386000,386000,385500,11
|
|
20240516,090600,1070807000,386000,385500,386500,385500,121
|
|
20240516,090500,1024154000,386500,388500,388500,384000,755
|
|
20240516,090400,733305500,389000,388000,389000,386000,220
|
|
20240516,090300,648054500,389000,387500,390000,386500,246
|
|
20240516,090200,552823500,389000,391500,391500,387500,477
|
|
20240516,090100,367096500,391000,390000,391500,388000,195
|
|
20240516,090000,290925000,390500,388000,391000,388000,749
|