722 lines
42 KiB
CSV
722 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,205900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,205800,36283699000,412000,412000,412000,412000,0
|
|
20240517,205700,36283699000,412000,412000,412000,412000,0
|
|
20240517,205600,36283699000,412000,412000,412000,412000,0
|
|
20240517,205500,36283699000,412000,412000,412000,412000,0
|
|
20240517,205400,36283699000,412000,412000,412000,412000,0
|
|
20240517,205300,36283699000,412000,412000,412000,412000,0
|
|
20240517,205200,36283699000,412000,412000,412000,412000,0
|
|
20240517,205100,36283699000,412000,412000,412000,412000,0
|
|
20240517,205000,36283699000,412000,412000,412000,412000,0
|
|
20240517,204900,36283699000,412000,412000,412000,412000,0
|
|
20240517,204800,36283699000,412000,412000,412000,412000,0
|
|
20240517,204700,36283699000,412000,412000,412000,412000,0
|
|
20240517,204600,36283699000,412000,412000,412000,412000,0
|
|
20240517,204500,36283699000,412000,412000,412000,412000,0
|
|
20240517,204400,36283699000,412000,412000,412000,412000,0
|
|
20240517,204300,36283699000,412000,412000,412000,412000,0
|
|
20240517,204200,36283699000,412000,412000,412000,412000,0
|
|
20240517,204100,36283699000,412000,412000,412000,412000,0
|
|
20240517,204000,36283699000,412000,412000,412000,412000,0
|
|
20240517,203900,36283699000,412000,412000,412000,412000,0
|
|
20240517,203800,36283699000,412000,412000,412000,412000,0
|
|
20240517,203700,36283699000,412000,412000,412000,412000,0
|
|
20240517,203600,36283699000,412000,412000,412000,412000,0
|
|
20240517,203500,36283699000,412000,412000,412000,412000,0
|
|
20240517,203400,36283699000,412000,412000,412000,412000,0
|
|
20240517,203300,36283699000,412000,412000,412000,412000,0
|
|
20240517,203200,36283699000,412000,412000,412000,412000,0
|
|
20240517,203100,36283699000,412000,412000,412000,412000,0
|
|
20240517,203000,36283699000,412000,412000,412000,412000,0
|
|
20240517,202900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,202800,36283699000,412000,412000,412000,412000,0
|
|
20240517,202700,36283699000,412000,412000,412000,412000,0
|
|
20240517,202600,36283699000,412000,412000,412000,412000,0
|
|
20240517,202500,36283699000,412000,412000,412000,412000,0
|
|
20240517,202400,36283699000,412000,412000,412000,412000,0
|
|
20240517,202300,36283699000,412000,412000,412000,412000,0
|
|
20240517,202200,36283699000,412000,412000,412000,412000,0
|
|
20240517,202100,36283699000,412000,412000,412000,412000,0
|
|
20240517,202000,36283699000,412000,412000,412000,412000,0
|
|
20240517,201900,36283699000,412000,412000,412000,412000,0
|
|
20240517,201800,36283699000,412000,412000,412000,412000,0
|
|
20240517,201700,36283699000,412000,412000,412000,412000,0
|
|
20240517,201600,36283699000,412000,412000,412000,412000,0
|
|
20240517,201500,36283699000,412000,412000,412000,412000,0
|
|
20240517,201400,36283699000,412000,412000,412000,412000,0
|
|
20240517,201300,36283699000,412000,412000,412000,412000,0
|
|
20240517,201200,36283699000,412000,412000,412000,412000,0
|
|
20240517,201100,36283699000,412000,412000,412000,412000,0
|
|
20240517,201000,36283699000,412000,412000,412000,412000,0
|
|
20240517,200900,36283699000,412000,412000,412000,412000,0
|
|
20240517,200800,36283699000,412000,412000,412000,412000,0
|
|
20240517,200700,36283699000,412000,412000,412000,412000,0
|
|
20240517,200600,36283699000,412000,412000,412000,412000,0
|
|
20240517,200500,36283699000,412000,412000,412000,412000,0
|
|
20240517,200400,36283699000,412000,412000,412000,412000,0
|
|
20240517,200300,36283699000,412000,412000,412000,412000,0
|
|
20240517,200200,36283699000,412000,412000,412000,412000,0
|
|
20240517,200100,36283699000,412000,412000,412000,412000,0
|
|
20240517,200000,36283699000,412000,412000,412000,412000,0
|
|
20240517,195900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,195800,36283699000,412000,412000,412000,412000,0
|
|
20240517,195700,36283699000,412000,412000,412000,412000,0
|
|
20240517,195600,36283699000,412000,412000,412000,412000,0
|
|
20240517,195500,36283699000,412000,412000,412000,412000,0
|
|
20240517,195400,36283699000,412000,412000,412000,412000,0
|
|
20240517,195300,36283699000,412000,412000,412000,412000,0
|
|
20240517,195200,36283699000,412000,412000,412000,412000,0
|
|
20240517,195100,36283699000,412000,412000,412000,412000,0
|
|
20240517,195000,36283699000,412000,412000,412000,412000,0
|
|
20240517,194900,36283699000,412000,412000,412000,412000,0
|
|
20240517,194800,36283699000,412000,412000,412000,412000,0
|
|
20240517,194700,36283699000,412000,412000,412000,412000,0
|
|
20240517,194600,36283699000,412000,412000,412000,412000,0
|
|
20240517,194500,36283699000,412000,412000,412000,412000,0
|
|
20240517,194400,36283699000,412000,412000,412000,412000,0
|
|
20240517,194300,36283699000,412000,412000,412000,412000,0
|
|
20240517,194200,36283699000,412000,412000,412000,412000,0
|
|
20240517,194100,36283699000,412000,412000,412000,412000,0
|
|
20240517,194000,36283699000,412000,412000,412000,412000,0
|
|
20240517,193900,36283699000,412000,412000,412000,412000,0
|
|
20240517,193800,36283699000,412000,412000,412000,412000,0
|
|
20240517,193700,36283699000,412000,412000,412000,412000,0
|
|
20240517,193600,36283699000,412000,412000,412000,412000,0
|
|
20240517,193500,36283699000,412000,412000,412000,412000,0
|
|
20240517,193400,36283699000,412000,412000,412000,412000,0
|
|
20240517,193300,36283699000,412000,412000,412000,412000,0
|
|
20240517,193200,36283699000,412000,412000,412000,412000,0
|
|
20240517,193100,36283699000,412000,412000,412000,412000,0
|
|
20240517,193000,36283699000,412000,412000,412000,412000,0
|
|
20240517,192900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,192800,36283699000,412000,412000,412000,412000,0
|
|
20240517,192700,36283699000,412000,412000,412000,412000,0
|
|
20240517,192600,36283699000,412000,412000,412000,412000,0
|
|
20240517,192500,36283699000,412000,412000,412000,412000,0
|
|
20240517,192400,36283699000,412000,412000,412000,412000,0
|
|
20240517,192300,36283699000,412000,412000,412000,412000,0
|
|
20240517,192200,36283699000,412000,412000,412000,412000,0
|
|
20240517,192100,36283699000,412000,412000,412000,412000,0
|
|
20240517,192000,36283699000,412000,412000,412000,412000,0
|
|
20240517,191900,36283699000,412000,412000,412000,412000,0
|
|
20240517,191800,36283699000,412000,412000,412000,412000,0
|
|
20240517,191700,36283699000,412000,412000,412000,412000,0
|
|
20240517,191600,36283699000,412000,412000,412000,412000,0
|
|
20240517,191500,36283699000,412000,412000,412000,412000,0
|
|
20240517,191400,36283699000,412000,412000,412000,412000,0
|
|
20240517,191300,36283699000,412000,412000,412000,412000,0
|
|
20240517,191200,36283699000,412000,412000,412000,412000,0
|
|
20240517,191100,36283699000,412000,412000,412000,412000,0
|
|
20240517,191000,36283699000,412000,412000,412000,412000,0
|
|
20240517,190900,36283699000,412000,412000,412000,412000,0
|
|
20240517,190800,36283699000,412000,412000,412000,412000,0
|
|
20240517,190700,36283699000,412000,412000,412000,412000,0
|
|
20240517,190600,36283699000,412000,412000,412000,412000,0
|
|
20240517,190500,36283699000,412000,412000,412000,412000,0
|
|
20240517,190400,36283699000,412000,412000,412000,412000,0
|
|
20240517,190300,36283699000,412000,412000,412000,412000,0
|
|
20240517,190200,36283699000,412000,412000,412000,412000,0
|
|
20240517,190100,36283699000,412000,412000,412000,412000,0
|
|
20240517,190000,36283699000,412000,412000,412000,412000,0
|
|
20240517,185900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,185800,36283699000,412000,412000,412000,412000,0
|
|
20240517,185700,36283699000,412000,412000,412000,412000,0
|
|
20240517,185600,36283699000,412000,412000,412000,412000,0
|
|
20240517,185500,36283699000,412000,412000,412000,412000,0
|
|
20240517,185400,36283699000,412000,412000,412000,412000,0
|
|
20240517,185300,36283699000,412000,412000,412000,412000,0
|
|
20240517,185200,36283699000,412000,412000,412000,412000,0
|
|
20240517,185100,36283699000,412000,412000,412000,412000,0
|
|
20240517,185000,36283699000,412000,412000,412000,412000,0
|
|
20240517,184900,36283699000,412000,412000,412000,412000,0
|
|
20240517,184800,36283699000,412000,412000,412000,412000,0
|
|
20240517,184700,36283699000,412000,412000,412000,412000,0
|
|
20240517,184600,36283699000,412000,412000,412000,412000,0
|
|
20240517,184500,36283699000,412000,412000,412000,412000,0
|
|
20240517,184400,36283699000,412000,412000,412000,412000,0
|
|
20240517,184300,36283699000,412000,412000,412000,412000,0
|
|
20240517,184200,36283699000,412000,412000,412000,412000,0
|
|
20240517,184100,36283699000,412000,412000,412000,412000,0
|
|
20240517,184000,36283699000,412000,412000,412000,412000,0
|
|
20240517,183900,36283699000,412000,412000,412000,412000,0
|
|
20240517,183800,36283699000,412000,412000,412000,412000,0
|
|
20240517,183700,36283699000,412000,412000,412000,412000,0
|
|
20240517,183600,36283699000,412000,412000,412000,412000,0
|
|
20240517,183500,36283699000,412000,412000,412000,412000,0
|
|
20240517,183400,36283699000,412000,412000,412000,412000,0
|
|
20240517,183300,36283699000,412000,412000,412000,412000,0
|
|
20240517,183200,36283699000,412000,412000,412000,412000,0
|
|
20240517,183100,36283699000,412000,412000,412000,412000,0
|
|
20240517,183000,36283699000,412000,412000,412000,412000,0
|
|
20240517,182900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,182800,36283699000,412000,412000,412000,412000,0
|
|
20240517,182700,36283699000,412000,412000,412000,412000,0
|
|
20240517,182600,36283699000,412000,412000,412000,412000,0
|
|
20240517,182500,36283699000,412000,412000,412000,412000,0
|
|
20240517,182400,36283699000,412000,412000,412000,412000,0
|
|
20240517,182300,36283699000,412000,412000,412000,412000,0
|
|
20240517,182200,36283699000,412000,412000,412000,412000,0
|
|
20240517,182100,36283699000,412000,412000,412000,412000,0
|
|
20240517,182000,36283699000,412000,412000,412000,412000,0
|
|
20240517,181900,36283699000,412000,412000,412000,412000,0
|
|
20240517,181800,36283699000,412000,412000,412000,412000,0
|
|
20240517,181700,36283699000,412000,412000,412000,412000,0
|
|
20240517,181600,36283699000,412000,412000,412000,412000,0
|
|
20240517,181500,36283699000,412000,412000,412000,412000,0
|
|
20240517,181400,36283699000,412000,412000,412000,412000,0
|
|
20240517,181300,36283699000,412000,412000,412000,412000,0
|
|
20240517,181200,36283699000,412000,412000,412000,412000,0
|
|
20240517,181100,36283699000,412000,412000,412000,412000,0
|
|
20240517,181000,36283699000,412000,412000,412000,412000,0
|
|
20240517,180900,36283699000,412000,412000,412000,412000,0
|
|
20240517,180800,36283699000,412000,412000,412000,412000,0
|
|
20240517,180700,36283699000,412000,412000,412000,412000,0
|
|
20240517,180600,36283699000,412000,412000,412000,412000,0
|
|
20240517,180500,36283699000,412000,412000,412000,412000,0
|
|
20240517,180400,36283699000,412000,412000,412000,412000,0
|
|
20240517,180300,36283699000,412000,412000,412000,412000,0
|
|
20240517,180200,36283699000,412000,412000,412000,412000,0
|
|
20240517,180100,36283699000,412000,412000,412000,412000,0
|
|
20240517,180000,36283699000,412000,412000,412000,412000,0
|
|
20240517,175900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,175800,36283699000,412000,412000,412000,412000,0
|
|
20240517,175700,36283699000,412000,412000,412000,412000,0
|
|
20240517,175600,36283699000,412000,412000,412000,412000,0
|
|
20240517,175500,36283699000,412000,412000,412000,412000,0
|
|
20240517,175400,36283699000,412000,412000,412000,412000,0
|
|
20240517,175300,36283699000,412000,412000,412000,412000,0
|
|
20240517,175200,36283699000,412000,412000,412000,412000,0
|
|
20240517,175100,36283699000,412000,412000,412000,412000,0
|
|
20240517,175000,36283699000,412000,412000,412000,412000,0
|
|
20240517,174900,36283699000,412000,412000,412000,412000,0
|
|
20240517,174800,36283699000,412000,412000,412000,412000,0
|
|
20240517,174700,36283699000,412000,412000,412000,412000,0
|
|
20240517,174600,36283699000,412000,412000,412000,412000,0
|
|
20240517,174500,36283699000,412000,412000,412000,412000,0
|
|
20240517,174400,36283699000,412000,412000,412000,412000,0
|
|
20240517,174300,36283699000,412000,412000,412000,412000,0
|
|
20240517,174200,36283699000,412000,412000,412000,412000,0
|
|
20240517,174100,36283699000,412000,412000,412000,412000,0
|
|
20240517,174000,36283699000,412000,412000,412000,412000,0
|
|
20240517,173900,36283699000,412000,412000,412000,412000,0
|
|
20240517,173800,36283699000,412000,412000,412000,412000,0
|
|
20240517,173700,36283699000,412000,412000,412000,412000,0
|
|
20240517,173600,36283699000,412000,412000,412000,412000,0
|
|
20240517,173500,36283699000,412000,412000,412000,412000,0
|
|
20240517,173400,36283699000,412000,412000,412000,412000,0
|
|
20240517,173300,36283699000,412000,412000,412000,412000,0
|
|
20240517,173200,36283699000,412000,412000,412000,412000,0
|
|
20240517,173100,36283699000,412000,412000,412000,412000,0
|
|
20240517,173000,36283699000,412000,412000,412000,412000,0
|
|
20240517,172900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,172800,36283699000,412000,412000,412000,412000,0
|
|
20240517,172700,36283699000,412000,412000,412000,412000,0
|
|
20240517,172600,36283699000,412000,412000,412000,412000,0
|
|
20240517,172500,36283699000,412000,412000,412000,412000,0
|
|
20240517,172400,36283699000,412000,412000,412000,412000,0
|
|
20240517,172300,36283699000,412000,412000,412000,412000,0
|
|
20240517,172200,36283699000,412000,412000,412000,412000,0
|
|
20240517,172100,36283699000,412000,412000,412000,412000,0
|
|
20240517,172000,36283699000,412000,412000,412000,412000,0
|
|
20240517,171900,36283699000,412000,412000,412000,412000,0
|
|
20240517,171800,36283699000,412000,412000,412000,412000,0
|
|
20240517,171700,36283699000,412000,412000,412000,412000,0
|
|
20240517,171600,36283699000,412000,412000,412000,412000,0
|
|
20240517,171500,36283699000,412000,412000,412000,412000,0
|
|
20240517,171400,36283699000,412000,412000,412000,412000,0
|
|
20240517,171300,36283699000,412000,412000,412000,412000,0
|
|
20240517,171200,36283699000,412000,412000,412000,412000,0
|
|
20240517,171100,36283699000,412000,412000,412000,412000,0
|
|
20240517,171000,36283699000,412000,412000,412000,412000,0
|
|
20240517,170900,36283699000,412000,412000,412000,412000,0
|
|
20240517,170800,36283699000,412000,412000,412000,412000,0
|
|
20240517,170700,36283699000,412000,412000,412000,412000,0
|
|
20240517,170600,36283699000,412000,412000,412000,412000,0
|
|
20240517,170500,36283699000,412000,412000,412000,412000,0
|
|
20240517,170400,36283699000,412000,412000,412000,412000,0
|
|
20240517,170300,36283699000,412000,412000,412000,412000,0
|
|
20240517,170200,36283699000,412000,412000,412000,412000,0
|
|
20240517,170100,36283699000,412000,412000,412000,412000,0
|
|
20240517,170000,36283699000,412000,412000,412000,412000,0
|
|
20240517,165900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,165800,36283699000,412000,412000,412000,412000,0
|
|
20240517,165700,36283699000,412000,412000,412000,412000,0
|
|
20240517,165600,36283699000,412000,412000,412000,412000,0
|
|
20240517,165500,36283699000,412000,412000,412000,412000,0
|
|
20240517,165400,36283699000,412000,412000,412000,412000,0
|
|
20240517,165300,36283699000,412000,412000,412000,412000,0
|
|
20240517,165200,36283699000,412000,412000,412000,412000,0
|
|
20240517,165100,36283699000,412000,412000,412000,412000,0
|
|
20240517,165000,36283699000,412000,412000,412000,412000,0
|
|
20240517,164900,36283699000,412000,412000,412000,412000,0
|
|
20240517,164800,36283699000,412000,412000,412000,412000,0
|
|
20240517,164700,36283699000,412000,412000,412000,412000,0
|
|
20240517,164600,36283699000,412000,412000,412000,412000,0
|
|
20240517,164500,36283699000,412000,412000,412000,412000,0
|
|
20240517,164400,36283699000,412000,412000,412000,412000,0
|
|
20240517,164300,36283699000,412000,412000,412000,412000,0
|
|
20240517,164200,36283699000,412000,412000,412000,412000,0
|
|
20240517,164100,36283699000,412000,412000,412000,412000,0
|
|
20240517,164000,36283699000,412000,412000,412000,412000,0
|
|
20240517,163900,36283699000,412000,412000,412000,412000,0
|
|
20240517,163800,36283699000,412000,412000,412000,412000,0
|
|
20240517,163700,36283699000,412000,412000,412000,412000,0
|
|
20240517,163600,36283699000,412000,412000,412000,412000,0
|
|
20240517,163500,36283699000,412000,412000,412000,412000,0
|
|
20240517,163400,36283699000,412000,412000,412000,412000,0
|
|
20240517,163300,36283699000,412000,412000,412000,412000,0
|
|
20240517,163200,36283699000,412000,412000,412000,412000,0
|
|
20240517,163100,36283699000,412000,412000,412000,412000,0
|
|
20240517,163000,36283699000,412000,412000,412000,412000,0
|
|
20240517,162900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,162800,36283699000,412000,412000,412000,412000,0
|
|
20240517,162700,36283699000,412000,412000,412000,412000,0
|
|
20240517,162600,36283699000,412000,412000,412000,412000,0
|
|
20240517,162500,36283699000,412000,412000,412000,412000,0
|
|
20240517,162400,36283699000,412000,412000,412000,412000,0
|
|
20240517,162300,36283699000,412000,412000,412000,412000,0
|
|
20240517,162200,36283699000,412000,412000,412000,412000,0
|
|
20240517,162100,36283699000,412000,412000,412000,412000,0
|
|
20240517,162000,36283699000,412000,412000,412000,412000,0
|
|
20240517,161900,36283699000,412000,412000,412000,412000,0
|
|
20240517,161800,36283699000,412000,412000,412000,412000,0
|
|
20240517,161700,36283699000,412000,412000,412000,412000,0
|
|
20240517,161600,36283699000,412000,412000,412000,412000,0
|
|
20240517,161500,36283699000,412000,412000,412000,412000,0
|
|
20240517,161400,36283699000,412000,412000,412000,412000,0
|
|
20240517,161300,36283699000,412000,412000,412000,412000,0
|
|
20240517,161200,36283699000,412000,412000,412000,412000,0
|
|
20240517,161100,36283699000,412000,412000,412000,412000,0
|
|
20240517,161000,36283699000,412000,412000,412000,412000,0
|
|
20240517,160900,36283699000,412000,412000,412000,412000,0
|
|
20240517,160800,36283699000,412000,412000,412000,412000,0
|
|
20240517,160700,36283699000,412000,412000,412000,412000,0
|
|
20240517,160600,36283699000,412000,412000,412000,412000,0
|
|
20240517,160500,36283699000,412000,412000,412000,412000,0
|
|
20240517,160400,36283699000,412000,412000,412000,412000,0
|
|
20240517,160300,36283699000,412000,412000,412000,412000,0
|
|
20240517,160200,36283699000,412000,412000,412000,412000,0
|
|
20240517,160100,36283699000,412000,412000,412000,412000,0
|
|
20240517,160000,36283699000,412000,412000,412000,412000,0
|
|
20240517,155900,36283699000,412000,412000,412000,412000,1152
|
|
20240517,155800,36283699000,412000,412000,412000,412000,0
|
|
20240517,155700,36283699000,412000,412000,412000,412000,0
|
|
20240517,155600,36283699000,412000,412000,412000,412000,0
|
|
20240517,155500,36283699000,412000,412000,412000,412000,0
|
|
20240517,155400,36283699000,412000,412000,412000,412000,0
|
|
20240517,155300,36283699000,412000,412000,412000,412000,0
|
|
20240517,155200,36283699000,412000,412000,412000,412000,0
|
|
20240517,155100,36283699000,412000,412000,412000,412000,0
|
|
20240517,155000,36283699000,412000,412000,412000,412000,0
|
|
20240517,154900,36283699000,412000,412000,412000,412000,0
|
|
20240517,154800,36283699000,412000,412000,412000,412000,0
|
|
20240517,154700,36283699000,412000,412000,412000,412000,0
|
|
20240517,154600,36283699000,412000,412000,412000,412000,0
|
|
20240517,154500,36283699000,412000,412000,412000,412000,0
|
|
20240517,154400,36283699000,412000,412000,412000,412000,0
|
|
20240517,154300,36283699000,412000,412000,412000,412000,0
|
|
20240517,154200,36283699000,412000,412000,412000,412000,0
|
|
20240517,154100,36283699000,412000,412000,412000,412000,0
|
|
20240517,154000,36283699000,412000,412000,412000,412000,0
|
|
20240517,153900,36283699000,412000,412000,412000,412000,0
|
|
20240517,153800,36283699000,412000,412000,412000,412000,0
|
|
20240517,153700,36283699000,412000,412000,412000,412000,0
|
|
20240517,153600,36283699000,412000,412000,412000,412000,0
|
|
20240517,153500,36283699000,412000,412000,412000,412000,0
|
|
20240517,153400,36283699000,412000,412000,412000,412000,0
|
|
20240517,153300,36283699000,412000,412000,412000,412000,0
|
|
20240517,153200,36283699000,412000,412000,412000,412000,0
|
|
20240517,153100,36283699000,412000,412000,412000,412000,0
|
|
20240517,153000,36283699000,412000,412000,412000,412000,1152
|
|
20240517,152900,35809075000,411000,411000,411000,411000,0
|
|
20240517,152800,35809075000,411000,411000,411000,411000,0
|
|
20240517,152700,35809075000,411000,411000,411000,411000,0
|
|
20240517,152600,35809075000,411000,411000,411000,411000,0
|
|
20240517,152500,35809075000,411000,411000,411000,411000,0
|
|
20240517,152400,35809075000,411000,411000,411000,411000,0
|
|
20240517,152300,35809075000,411000,411000,411000,411000,0
|
|
20240517,152200,35809075000,411000,411000,411000,411000,0
|
|
20240517,152100,35809075000,411000,411000,411000,411000,0
|
|
20240517,152000,35809075000,411000,411000,411000,411000,0
|
|
20240517,151900,35809075000,411000,411500,412500,409500,199
|
|
20240517,151800,35727386000,411500,413000,414000,411500,242
|
|
20240517,151700,35627549000,413000,411500,414000,411500,577
|
|
20240517,151600,35389310500,411500,412000,412000,411000,143
|
|
20240517,151500,35330419000,412000,411000,412000,411000,79
|
|
20240517,151400,35297915000,411000,411000,412000,411000,76
|
|
20240517,151300,35266673500,412000,411000,412500,410500,386
|
|
20240517,151200,35108041000,411500,411000,413000,410500,568
|
|
20240517,151100,34873840000,411000,411000,411000,410500,420
|
|
20240517,151000,34701264000,410500,411500,412500,410000,587
|
|
20240517,150900,34459603000,411500,411500,411500,410000,474
|
|
20240517,150800,34264938000,411000,413000,413000,411000,455
|
|
20240517,150700,34077666500,412500,413500,413500,412000,728
|
|
20240517,150600,33777435000,413500,412500,413500,412000,173
|
|
20240517,150500,33706044000,412500,413000,413500,411500,348
|
|
20240517,150400,33562558500,413000,416500,416500,413000,1115
|
|
20240517,150300,33100046000,416000,415500,417000,415500,370
|
|
20240517,150200,32946091000,415500,416000,416000,415500,68
|
|
20240517,150100,32917826500,415500,416000,416500,415500,79
|
|
20240517,150000,32884977500,416000,417000,417500,416000,295
|
|
20240517,145900,32762055500,417000,416500,417000,416000,164
|
|
20240517,145800,32693748500,416000,415500,417000,415500,118
|
|
20240517,145700,32644659500,415500,415500,417000,415500,231
|
|
20240517,145600,32548519000,415500,415500,416000,415500,104
|
|
20240517,145500,32505288000,415500,416500,417000,415500,306
|
|
20240517,145400,32378002000,416500,416500,417500,416500,221
|
|
20240517,145300,32285873000,416500,415500,417000,415500,201
|
|
20240517,145200,32202164500,415500,417500,417500,415500,334
|
|
20240517,145100,32063166000,417500,418500,418500,417500,228
|
|
20240517,145000,31967925000,418500,417500,418500,417500,189
|
|
20240517,144900,31888937000,417500,419000,419000,417500,356
|
|
20240517,144800,31740151000,420000,419500,420500,418500,594
|
|
20240517,144700,31490925500,419500,420000,420000,419500,377
|
|
20240517,144600,31332641500,419500,419000,420000,419000,120
|
|
20240517,144500,31282309500,419500,418000,420000,418000,329
|
|
20240517,144400,31144348000,418500,418500,419000,418000,211
|
|
20240517,144300,31056019500,419000,418500,419000,418500,385
|
|
20240517,144200,30894843500,418500,418500,419000,418000,467
|
|
20240517,144100,30699376000,418000,419000,419500,418000,315
|
|
20240517,144000,30567484000,419500,420500,420500,419000,277
|
|
20240517,143900,30451293000,420500,417000,420500,417000,641
|
|
20240517,143800,30182912500,417500,419000,419500,417500,524
|
|
20240517,143700,29963682000,419500,421000,421000,419000,1579
|
|
20240517,143600,29300823500,420500,420500,421000,420500,343
|
|
20240517,143500,29156507500,420500,420000,421000,419500,485
|
|
20240517,143400,28952698000,419500,419500,420000,419000,630
|
|
20240517,143300,28688288000,419500,420000,420500,418500,533
|
|
20240517,143200,28464632000,420000,421500,421500,420000,833
|
|
20240517,143100,28113904000,421000,416000,421000,416000,3957
|
|
20240517,143000,26455427500,416500,416500,417000,416000,473
|
|
20240517,142900,26258373500,416500,415500,416500,415500,544
|
|
20240517,142800,26031981000,415500,416000,416000,415000,565
|
|
20240517,142700,25797082500,416000,414500,416000,414000,1685
|
|
20240517,142600,25097765500,414000,412500,414500,412500,911
|
|
20240517,142500,24721125000,413000,412000,413000,412000,375
|
|
20240517,142400,24566425500,412500,412500,412500,411500,213
|
|
20240517,142300,24478653500,412500,412500,412500,411500,146
|
|
20240517,142200,24418477500,411500,411500,412000,411500,660
|
|
20240517,142100,24146580000,411500,411500,412000,411000,271
|
|
20240517,142000,24034992500,411000,410500,411500,410500,1102
|
|
20240517,141900,23581838000,411000,410500,411000,410500,480
|
|
20240517,141800,23384589000,410500,410500,411000,410500,144
|
|
20240517,141700,23325416000,411000,410000,411000,409500,2755
|
|
20240517,141600,22195371500,409500,409500,410000,409500,129
|
|
20240517,141500,22142513500,409500,409500,410000,409500,156
|
|
20240517,141400,22078564000,410000,410000,410000,409500,453
|
|
20240517,141300,21892846500,409500,409500,410000,409500,82
|
|
20240517,141200,21859243000,409500,410000,410000,409500,136
|
|
20240517,141100,21803495500,410000,409500,410000,409500,148
|
|
20240517,141000,21742828000,410000,409500,410000,409500,163
|
|
20240517,140900,21676032500,409500,409500,410000,409500,92
|
|
20240517,140800,21638319000,410000,410000,410000,409500,127
|
|
20240517,140700,21586265500,409500,409500,410000,409500,127
|
|
20240517,140600,21534250000,409000,409000,410000,409000,105
|
|
20240517,140500,21491248500,410000,409000,410000,408500,220
|
|
20240517,140400,21401203500,408500,408500,409000,408500,56
|
|
20240517,140300,21378319000,409000,409000,409000,408500,122
|
|
20240517,140200,21328440000,408500,408500,409000,408500,83
|
|
20240517,140100,21294504000,408500,409000,409500,408500,93
|
|
20240517,140000,21256474000,409500,410000,410000,409000,411
|
|
20240517,135900,21088204500,410000,409500,410000,409000,179
|
|
20240517,135800,21014858000,409500,409500,409500,409000,287
|
|
20240517,135700,20897362000,409500,409000,409500,408500,162
|
|
20240517,135600,20831055000,409000,409500,409500,408500,169
|
|
20240517,135500,20761921500,409500,409500,409500,407500,412
|
|
20240517,135400,20593542500,409500,410000,410000,409000,186
|
|
20240517,135300,20517413000,409500,410000,410000,409500,104
|
|
20240517,135200,20474791500,410000,409500,410000,409500,114
|
|
20240517,135100,20428058000,409500,409500,409500,409000,82
|
|
20240517,135000,20394480500,409500,409000,409500,409000,428
|
|
20240517,134900,20219245500,409500,409500,409500,409000,227
|
|
20240517,134800,20126347500,409500,409000,409500,409000,135
|
|
20240517,134700,20071080000,409500,409500,409500,409000,107
|
|
20240517,134600,20027265500,409500,409500,409500,409000,71
|
|
20240517,134500,19998191500,409000,409500,409500,409000,158
|
|
20240517,134400,19933493000,409500,409500,409500,409000,80
|
|
20240517,134300,19900738000,409500,409500,409500,409000,99
|
|
20240517,134200,19860198000,409500,409500,409500,409000,102
|
|
20240517,134100,19818436000,409500,409000,409500,409000,113
|
|
20240517,134000,19772185500,409500,409500,409500,409000,147
|
|
20240517,133900,19711993500,409500,409000,409500,408500,153
|
|
20240517,133800,19649390000,409000,408500,409000,408500,99
|
|
20240517,133700,19608908500,408500,408500,409000,408500,30
|
|
20240517,133600,19596641500,409000,409000,409000,408500,230
|
|
20240517,133500,19502572000,409000,408500,409000,408500,132
|
|
20240517,133400,19448587000,409000,409000,409000,408500,70
|
|
20240517,133300,19419960000,409000,409000,409000,408500,94
|
|
20240517,133200,19381516500,409000,409000,409000,408500,367
|
|
20240517,133100,19231415500,409000,408500,409000,408500,93
|
|
20240517,133000,19193383000,409000,409000,409000,408500,61
|
|
20240517,132900,19168437000,409000,409000,409000,408500,46
|
|
20240517,132800,19149623500,409000,409000,409000,408500,150
|
|
20240517,132700,19088301500,409000,408500,409000,408500,183
|
|
20240517,132600,19013541500,408500,408000,408500,408000,156
|
|
20240517,132500,18949820000,408500,408000,408500,408000,143
|
|
20240517,132400,18891420500,408000,408500,408500,408000,44
|
|
20240517,132300,18873456500,408500,408000,408500,407500,219
|
|
20240517,132200,18784097500,408000,408000,408000,407500,134
|
|
20240517,132100,18729426000,408000,407500,408000,407000,1221
|
|
20240517,132000,18231786500,407500,407000,407500,407000,212
|
|
20240517,131900,18145426500,407000,407000,407000,406500,241
|
|
20240517,131800,18047344500,407000,407000,407000,406500,101
|
|
20240517,131700,18006238500,406500,407000,407000,406500,37
|
|
20240517,131600,17991182500,407000,406500,407000,406500,37
|
|
20240517,131500,17976126000,407000,407000,407000,406500,34
|
|
20240517,131400,17962297000,407000,407000,407000,406500,91
|
|
20240517,131300,17925289000,406500,407000,407000,406500,237
|
|
20240517,131200,17828889500,407000,407000,407000,406500,54
|
|
20240517,131100,17806914000,407000,406500,407000,406500,53
|
|
20240517,131000,17785344500,406000,406500,407000,406000,89
|
|
20240517,130900,17749164500,407000,406500,407000,406000,40
|
|
20240517,130800,17732895500,406500,406500,406500,406000,26
|
|
20240517,130700,17722327000,406500,406000,406500,405000,39
|
|
20240517,130600,17706491500,406000,406000,406000,405000,106
|
|
20240517,130500,17663469500,406000,405000,406000,405000,27
|
|
20240517,130400,17652511500,405000,405500,406000,405000,88
|
|
20240517,130300,17616807500,405000,406000,406000,405000,19
|
|
20240517,130200,17609104500,406000,405500,406000,405500,50
|
|
20240517,130100,17588818000,405500,406000,406000,405500,22
|
|
20240517,130000,17579887500,405500,406000,407000,405000,167
|
|
20240517,125900,17512058500,406500,406500,407500,406000,103
|
|
20240517,125800,17470175500,407000,407000,407000,406500,26
|
|
20240517,125700,17459596000,407500,407500,407500,407000,122
|
|
20240517,125600,17409932500,407000,407500,407500,407000,90
|
|
20240517,125500,17373284000,407500,407000,407500,407000,27
|
|
20240517,125400,17362289000,407500,407500,407500,407000,55
|
|
20240517,125300,17339888000,407500,407500,407500,407000,98
|
|
20240517,125200,17299962000,407500,407500,407500,407000,23
|
|
20240517,125100,17290591000,407500,407500,407500,407000,42
|
|
20240517,125000,17273478000,407500,407500,407500,407000,59
|
|
20240517,124900,17249445000,407000,407000,407500,407000,500
|
|
20240517,124800,17045747500,406500,407000,407000,406500,38
|
|
20240517,124700,17030283500,407000,407000,407000,407000,88
|
|
20240517,124600,16994467500,407000,407000,407000,406500,32
|
|
20240517,124500,16981446500,407000,407000,407000,406500,30
|
|
20240517,124400,16969245500,407000,407000,407500,406500,141
|
|
20240517,124300,16911841500,407000,407000,407000,407000,50
|
|
20240517,124200,16891491500,407000,407000,407000,406500,57
|
|
20240517,124100,16868295000,407000,406500,407000,406500,48
|
|
20240517,124000,16848761000,407000,407000,407000,406500,107
|
|
20240517,123900,16805212500,407000,407000,407000,406500,96
|
|
20240517,123800,16766145000,407000,407000,407000,406500,166
|
|
20240517,123700,16698583500,407000,407000,407000,406500,55
|
|
20240517,123600,16676200000,406500,407000,407000,406500,34
|
|
20240517,123500,16662363500,407000,407000,407000,406500,62
|
|
20240517,123400,16637131500,407000,406500,407000,406500,83
|
|
20240517,123300,16603353000,407000,406500,407000,406500,45
|
|
20240517,123200,16585039000,407000,406500,407000,406500,42
|
|
20240517,123100,16567950000,406500,406500,407000,406500,23
|
|
20240517,123000,16558593500,407000,406500,407000,406500,39
|
|
20240517,122900,16542724500,407000,406500,407000,406500,41
|
|
20240517,122800,16526041000,406500,406000,407000,406000,36
|
|
20240517,122700,16511411000,406500,406000,406500,406000,98
|
|
20240517,122600,16471577500,406500,406500,406500,406000,50
|
|
20240517,122500,16451253500,406500,406000,406500,406000,87
|
|
20240517,122400,16415913000,406000,406500,406500,406000,36
|
|
20240517,122300,16401279500,406500,406500,406500,406000,25
|
|
20240517,122200,16391119500,406500,406500,406500,406000,42
|
|
20240517,122100,16374053000,406000,406500,406500,406000,106
|
|
20240517,122000,16330966500,406000,406500,406500,405500,21
|
|
20240517,121900,16322434500,406000,406500,406500,406000,42
|
|
20240517,121800,16305380000,406500,406500,406500,406000,30
|
|
20240517,121700,16293186500,406500,406000,406500,405500,66
|
|
20240517,121600,16266392500,406000,406500,406500,405500,161
|
|
20240517,121500,16201024500,406500,406500,406500,406000,49
|
|
20240517,121400,16181107000,406500,406000,406500,406000,87
|
|
20240517,121300,16145776500,405500,406000,406000,405500,31
|
|
20240517,121200,16133193000,406000,406000,406500,406000,54
|
|
20240517,121100,16111268500,406500,406000,406500,405500,57
|
|
20240517,121000,16088121500,406000,406000,406000,406000,16
|
|
20240517,120900,16081625500,406000,406000,406500,405500,75
|
|
20240517,120800,16051173000,406500,406500,406500,406500,76
|
|
20240517,120700,16020279000,406500,405500,406500,405500,73
|
|
20240517,120600,15990652000,405500,405500,406000,405500,16
|
|
20240517,120500,15984158500,406000,406000,406000,406000,35
|
|
20240517,120400,15969948500,406500,407000,407000,406000,74
|
|
20240517,120300,15939875000,406500,406000,406500,406000,38
|
|
20240517,120200,15924429000,406500,406500,406500,406000,91
|
|
20240517,120100,15887442500,406500,406500,406500,406000,86
|
|
20240517,120000,15852487000,406000,405500,406500,405500,18
|
|
20240517,115900,15845174000,406500,406000,406500,406000,109
|
|
20240517,115800,15800892000,406500,406500,406500,406500,17
|
|
20240517,115700,15793981500,406500,406500,406500,406000,34
|
|
20240517,115600,15780163000,406500,405500,406500,405500,52
|
|
20240517,115500,15759029500,406500,406000,406500,405500,290
|
|
20240517,115400,15641253500,406000,406500,406500,406000,38
|
|
20240517,115300,15625809000,406500,406500,406500,406000,47
|
|
20240517,115200,15606705000,406000,406500,406500,406000,21
|
|
20240517,115100,15598171000,406500,406500,406500,406000,74
|
|
20240517,115000,15568096500,406000,406000,406500,406000,32
|
|
20240517,114900,15555092000,406000,406000,406500,406000,48
|
|
20240517,114800,15535591000,406000,405000,406000,404500,74
|
|
20240517,114700,15505563000,405000,405000,405000,404500,58
|
|
20240517,114600,15482075500,405500,405000,405500,405000,63
|
|
20240517,114500,15456554000,405000,404500,405000,404500,15
|
|
20240517,114400,15450481000,405000,405000,405000,403500,516
|
|
20240517,114300,15242219000,404500,406000,406000,403500,109
|
|
20240517,114200,15198156500,406000,406000,406000,405000,226
|
|
20240517,114100,15106499000,406000,406500,406500,405500,66
|
|
20240517,114000,15079703500,406500,406500,406500,406500,16
|
|
20240517,113900,15073199500,406500,406000,406500,405500,52
|
|
20240517,113800,15052083000,406000,405500,406500,405500,28
|
|
20240517,113700,15040717500,406000,406500,406500,406000,110
|
|
20240517,113600,14996047000,406500,406000,406500,405500,97
|
|
20240517,113500,14956623500,406000,406000,406000,406000,103
|
|
20240517,113400,14914805500,406000,406000,406000,405500,37
|
|
20240517,113300,14899789000,405500,406000,406500,405500,54
|
|
20240517,113200,14877863500,406000,406000,406500,405500,30
|
|
20240517,113100,14865683500,406000,406000,406500,406000,52
|
|
20240517,113000,14844550000,406000,406500,406500,405000,143
|
|
20240517,112900,14786507500,406500,406500,406500,406000,95
|
|
20240517,112800,14747893000,406500,406500,406500,406500,22
|
|
20240517,112700,14738950000,406500,406500,406500,406000,64
|
|
20240517,112600,14712951500,406500,406000,406500,406000,79
|
|
20240517,112500,14680867500,406000,406000,406500,406000,33
|
|
20240517,112400,14667460500,406500,406000,406500,406000,41
|
|
20240517,112300,14650795500,406500,406000,406500,406000,33
|
|
20240517,112200,14637393500,406000,406000,406000,405500,104
|
|
20240517,112100,14595172500,406000,406000,406500,406000,75
|
|
20240517,112000,14564707500,406500,406500,406500,406000,86
|
|
20240517,111900,14529755500,406500,406500,406500,406500,28
|
|
20240517,111800,14518373500,406500,406500,406500,406000,54
|
|
20240517,111700,14496425500,406500,406500,406500,405500,112
|
|
20240517,111600,14450973500,407000,406500,407000,406000,232
|
|
20240517,111500,14356690000,406500,406500,406500,406000,41
|
|
20240517,111400,14340026500,406500,406500,406500,406000,49
|
|
20240517,111300,14320109500,406500,406500,406500,406000,55
|
|
20240517,111200,14297754000,406500,406000,406500,405500,99
|
|
20240517,111100,14257534500,406000,405000,406500,405000,44
|
|
20240517,111000,14239689500,405500,406500,406500,404000,147
|
|
20240517,110900,14180147000,406500,404500,406500,404500,150
|
|
20240517,110800,14119319500,404500,405500,405500,404500,41
|
|
20240517,110700,14102719500,405500,404500,405500,404000,147
|
|
20240517,110600,14043283000,404500,405000,405500,404000,47
|
|
20240517,110500,14024260500,405500,405000,405500,404500,90
|
|
20240517,110400,13987809500,405000,405000,405500,405000,53
|
|
20240517,110300,13966338000,405000,406000,406000,405000,322
|
|
20240517,110200,13835792000,406000,406500,406500,406000,36
|
|
20240517,110100,13821163500,406500,406500,407000,406000,76
|
|
20240517,110000,13790264500,406500,407000,407000,406500,42
|
|
20240517,105900,13773179500,407000,407000,407000,406500,33
|
|
20240517,105800,13759757500,407000,407000,407000,406500,28
|
|
20240517,105700,13748363000,407000,406500,407000,406500,43
|
|
20240517,105600,13730876000,407000,406500,407500,406500,93
|
|
20240517,105500,13693020500,407000,407500,407500,407000,65
|
|
20240517,105400,13666554000,407500,407000,407500,407000,29
|
|
20240517,105300,13654738500,407500,407000,407500,407000,24
|
|
20240517,105200,13644959000,407500,407500,407500,407000,33
|
|
20240517,105100,13631516000,407500,407500,407500,406000,49
|
|
20240517,105000,13611562000,407000,407000,408000,406500,104
|
|
20240517,104900,13569200000,406500,407000,407500,406500,97
|
|
20240517,104800,13529738500,407500,408000,408000,407500,71
|
|
20240517,104700,13500792500,407500,407500,408000,407500,58
|
|
20240517,104600,13477140000,407500,408000,408000,407500,73
|
|
20240517,104500,13447359000,408000,408500,408500,407000,162
|
|
20240517,104400,13381309000,407500,408000,408500,407500,370
|
|
20240517,104300,13230496000,408000,407500,408000,407500,73
|
|
20240517,104200,13200714000,408000,407500,408000,407500,48
|
|
20240517,104100,13181132500,408000,408000,408000,407500,49
|
|
20240517,104000,13161141000,408000,407500,408000,407000,346
|
|
20240517,103900,13020142000,407500,407000,407500,407000,82
|
|
20240517,103800,12986758500,407000,406500,407000,406500,48
|
|
20240517,103700,12967226500,407000,406000,407000,406000,139
|
|
20240517,103600,12910746500,405500,405500,405500,405000,51
|
|
20240517,103500,12890068000,405500,405000,405500,405000,36
|
|
20240517,103400,12875472000,405500,405500,405500,405000,20
|
|
20240517,103300,12867364500,405500,406000,406000,405000,189
|
|
20240517,103200,12790706500,405500,406000,406000,405500,40
|
|
20240517,103100,12774472500,406000,406000,406000,405500,77
|
|
20240517,103000,12743227000,406000,405500,406000,405000,88
|
|
20240517,102900,12707547000,405500,405000,405500,404500,41
|
|
20240517,102800,12690933500,405000,405000,405500,404500,69
|
|
20240517,102700,12662987000,404500,405000,405000,404500,96
|
|
20240517,102600,12624114000,405000,405000,405000,404000,130
|
|
20240517,102500,12571514000,405000,406000,406000,405000,25
|
|
20240517,102400,12561379000,406000,405000,406500,405000,123
|
|
20240517,102300,12511475000,406000,403000,406000,403000,569
|
|
20240517,102200,12281231000,403000,403500,403500,403000,256
|
|
20240517,102100,12177969000,403500,404500,404500,403500,75
|
|
20240517,102000,12147682500,404000,404500,404500,404000,111
|
|
20240517,101900,12102809500,404500,404500,405000,404000,92
|
|
20240517,101800,12065607000,404500,405000,405500,404500,186
|
|
20240517,101700,11990362500,405500,404500,405500,404500,77
|
|
20240517,101600,11959167500,405000,405500,405500,404500,115
|
|
20240517,101500,11912590000,405500,406000,406000,404500,153
|
|
20240517,101400,11850592000,406000,406500,406500,405500,245
|
|
20240517,101300,11751208500,406500,406500,407000,406000,137
|
|
20240517,101200,11695550500,407500,407500,408000,406500,179
|
|
20240517,101100,11622675000,408000,407000,408000,407000,252
|
|
20240517,101000,11519890000,408000,407500,408000,407000,159
|
|
20240517,100900,11455081500,407500,407000,408000,407000,271
|
|
20240517,100800,11344645000,407000,406500,407500,406000,120
|
|
20240517,100700,11295806500,406500,406500,406500,406000,96
|
|
20240517,100600,11256807500,406000,406000,406500,405500,32
|
|
20240517,100500,11243808500,406000,406000,406000,405000,234
|
|
20240517,100400,11148832500,405500,406000,406500,405500,158
|
|
20240517,100300,11084681500,406000,406000,406000,405500,28
|
|
20240517,100200,11073317000,405500,406000,406000,405000,54
|
|
20240517,100100,11051398500,406000,406500,406500,405000,233
|
|
20240517,100000,10956891000,406000,406500,408000,405000,1555
|
|
20240517,095900,10324609000,406000,405000,406000,404000,437
|
|
20240517,095800,10147360500,405000,403000,405000,403000,137
|
|
20240517,095700,10091941000,404500,403000,404500,402500,113
|
|
20240517,095600,10046371500,403000,402000,404000,402000,148
|
|
20240517,095500,9986738000,402000,403000,403000,401000,459
|
|
20240517,095400,9802350500,403000,402500,404000,402500,75
|
|
20240517,095300,9772128500,402500,404000,404000,402000,304
|
|
20240517,095200,9649639500,404000,404500,404500,403500,132
|
|
20240517,095100,9596318500,404500,405500,405500,404000,61
|
|
20240517,095000,9571614500,405500,405000,405500,404500,45
|
|
20240517,094900,9553392000,406500,406000,406500,405000,112
|
|
20240517,094800,9507928500,406500,407000,407000,406000,217
|
|
20240517,094700,9419775500,406500,406500,407000,405500,223
|
|
20240517,094600,9329129000,406000,405500,406000,403500,733
|
|
20240517,094500,9032712500,405500,406000,406500,405000,73
|
|
20240517,094400,9003067000,406000,405500,406000,405000,72
|
|
20240517,094300,8973858000,405500,406000,407000,405500,456
|
|
20240517,094200,8788535500,406000,406000,406000,405000,55
|
|
20240517,094100,8766216500,406000,404500,406000,404500,287
|
|
20240517,094000,8649731500,404500,405000,405500,404000,435
|
|
20240517,093900,8473760000,405000,406000,406500,405000,86
|
|
20240517,093800,8438866000,405500,406500,406500,405500,147
|
|
20240517,093700,8379179000,406500,406000,406500,405000,179
|
|
20240517,093600,8306524500,406000,406500,406500,405500,164
|
|
20240517,093500,8239924500,407000,405000,407000,405000,231
|
|
20240517,093400,8146122000,405000,404500,405500,404500,226
|
|
20240517,093300,8054593500,405000,403500,405000,403000,224
|
|
20240517,093200,7964146000,403500,405500,405500,403500,180
|
|
20240517,093100,7891355500,405500,406000,406500,405000,211
|
|
20240517,093000,7805722500,406000,410000,410000,406000,485
|
|
20240517,092900,7607785000,410000,410500,410500,409500,611
|
|
20240517,092800,7357101000,410500,408500,410500,408500,1159
|
|
20240517,092700,6881959000,408500,407500,410000,407000,612
|
|
20240517,092600,6631657000,407500,406000,410000,405000,2849
|
|
20240517,092500,5468714500,406000,407000,407000,405000,301
|
|
20240517,092400,5346452000,407000,406500,407500,406000,473
|
|
20240517,092300,5153899500,406500,403000,407500,403000,2493
|
|
20240517,092200,4143159500,403000,402000,403000,402000,450
|
|
20240517,092100,3962102000,402000,399000,402000,399000,4142
|
|
20240517,092000,2304056500,399000,398500,399000,398500,267
|
|
20240517,091900,2197585500,398500,398000,398500,397500,250
|
|
20240517,091800,2098083000,397500,398000,399000,397500,1069
|
|
20240517,091700,1672081500,398000,397500,398000,396000,346
|
|
20240517,091600,1534553000,397500,397000,398000,395500,273
|
|
20240517,091500,1426358500,397000,398000,398500,397000,234
|
|
20240517,091400,1333226500,397500,397500,398500,396500,133
|
|
20240517,091300,1280347500,397500,396500,398000,396500,235
|
|
20240517,091200,1186942000,396500,397500,398500,395500,107
|
|
20240517,091100,1144434000,396000,398000,398500,396000,267
|
|
20240517,091000,1038320500,396500,396000,398000,396000,728
|
|
20240517,090900,749340500,395500,394000,396000,394000,422
|
|
20240517,090800,582688500,394000,393000,394000,393000,163
|
|
20240517,090700,518514500,393000,392500,393500,392000,102
|
|
20240517,090600,478445000,392500,391500,392500,391000,113
|
|
20240517,090500,434168500,391000,389000,391000,388500,144
|
|
20240517,090400,378016000,389500,388000,389500,388000,178
|
|
20240517,090300,308795000,388500,388000,389000,388000,33
|
|
20240517,090200,295972500,388000,386500,389500,386500,85
|
|
20240517,090100,263009000,386000,386500,389500,386000,347
|
|
20240517,090000,128760000,387000,388000,388000,387000,331
|