722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,205900,6943036500,409500,409500,409500,409500,227
|
|
20240521,205800,6943036500,409500,409500,409500,409500,0
|
|
20240521,205700,6943036500,409500,409500,409500,409500,0
|
|
20240521,205600,6943036500,409500,409500,409500,409500,0
|
|
20240521,205500,6943036500,409500,409500,409500,409500,0
|
|
20240521,205400,6943036500,409500,409500,409500,409500,0
|
|
20240521,205300,6943036500,409500,409500,409500,409500,0
|
|
20240521,205200,6943036500,409500,409500,409500,409500,0
|
|
20240521,205100,6943036500,409500,409500,409500,409500,0
|
|
20240521,205000,6943036500,409500,409500,409500,409500,0
|
|
20240521,204900,6943036500,409500,409500,409500,409500,0
|
|
20240521,204800,6943036500,409500,409500,409500,409500,0
|
|
20240521,204700,6943036500,409500,409500,409500,409500,0
|
|
20240521,204600,6943036500,409500,409500,409500,409500,0
|
|
20240521,204500,6943036500,409500,409500,409500,409500,0
|
|
20240521,204400,6943036500,409500,409500,409500,409500,0
|
|
20240521,204300,6943036500,409500,409500,409500,409500,0
|
|
20240521,204200,6943036500,409500,409500,409500,409500,0
|
|
20240521,204100,6943036500,409500,409500,409500,409500,0
|
|
20240521,204000,6943036500,409500,409500,409500,409500,0
|
|
20240521,203900,6943036500,409500,409500,409500,409500,0
|
|
20240521,203800,6943036500,409500,409500,409500,409500,0
|
|
20240521,203700,6943036500,409500,409500,409500,409500,0
|
|
20240521,203600,6943036500,409500,409500,409500,409500,0
|
|
20240521,203500,6943036500,409500,409500,409500,409500,0
|
|
20240521,203400,6943036500,409500,409500,409500,409500,0
|
|
20240521,203300,6943036500,409500,409500,409500,409500,0
|
|
20240521,203200,6943036500,409500,409500,409500,409500,0
|
|
20240521,203100,6943036500,409500,409500,409500,409500,0
|
|
20240521,203000,6943036500,409500,409500,409500,409500,0
|
|
20240521,202900,6943036500,409500,409500,409500,409500,227
|
|
20240521,202800,6943036500,409500,409500,409500,409500,0
|
|
20240521,202700,6943036500,409500,409500,409500,409500,0
|
|
20240521,202600,6943036500,409500,409500,409500,409500,0
|
|
20240521,202500,6943036500,409500,409500,409500,409500,0
|
|
20240521,202400,6943036500,409500,409500,409500,409500,0
|
|
20240521,202300,6943036500,409500,409500,409500,409500,0
|
|
20240521,202200,6943036500,409500,409500,409500,409500,0
|
|
20240521,202100,6943036500,409500,409500,409500,409500,0
|
|
20240521,202000,6943036500,409500,409500,409500,409500,0
|
|
20240521,201900,6943036500,409500,409500,409500,409500,0
|
|
20240521,201800,6943036500,409500,409500,409500,409500,0
|
|
20240521,201700,6943036500,409500,409500,409500,409500,0
|
|
20240521,201600,6943036500,409500,409500,409500,409500,0
|
|
20240521,201500,6943036500,409500,409500,409500,409500,0
|
|
20240521,201400,6943036500,409500,409500,409500,409500,0
|
|
20240521,201300,6943036500,409500,409500,409500,409500,0
|
|
20240521,201200,6943036500,409500,409500,409500,409500,0
|
|
20240521,201100,6943036500,409500,409500,409500,409500,0
|
|
20240521,201000,6943036500,409500,409500,409500,409500,0
|
|
20240521,200900,6943036500,409500,409500,409500,409500,0
|
|
20240521,200800,6943036500,409500,409500,409500,409500,0
|
|
20240521,200700,6943036500,409500,409500,409500,409500,0
|
|
20240521,200600,6943036500,409500,409500,409500,409500,0
|
|
20240521,200500,6943036500,409500,409500,409500,409500,0
|
|
20240521,200400,6943036500,409500,409500,409500,409500,0
|
|
20240521,200300,6943036500,409500,409500,409500,409500,0
|
|
20240521,200200,6943036500,409500,409500,409500,409500,0
|
|
20240521,200100,6943036500,409500,409500,409500,409500,0
|
|
20240521,200000,6943036500,409500,409500,409500,409500,0
|
|
20240521,195900,6943036500,409500,409500,409500,409500,227
|
|
20240521,195800,6943036500,409500,409500,409500,409500,0
|
|
20240521,195700,6943036500,409500,409500,409500,409500,0
|
|
20240521,195600,6943036500,409500,409500,409500,409500,0
|
|
20240521,195500,6943036500,409500,409500,409500,409500,0
|
|
20240521,195400,6943036500,409500,409500,409500,409500,0
|
|
20240521,195300,6943036500,409500,409500,409500,409500,0
|
|
20240521,195200,6943036500,409500,409500,409500,409500,0
|
|
20240521,195100,6943036500,409500,409500,409500,409500,0
|
|
20240521,195000,6943036500,409500,409500,409500,409500,0
|
|
20240521,194900,6943036500,409500,409500,409500,409500,0
|
|
20240521,194800,6943036500,409500,409500,409500,409500,0
|
|
20240521,194700,6943036500,409500,409500,409500,409500,0
|
|
20240521,194600,6943036500,409500,409500,409500,409500,0
|
|
20240521,194500,6943036500,409500,409500,409500,409500,0
|
|
20240521,194400,6943036500,409500,409500,409500,409500,0
|
|
20240521,194300,6943036500,409500,409500,409500,409500,0
|
|
20240521,194200,6943036500,409500,409500,409500,409500,0
|
|
20240521,194100,6943036500,409500,409500,409500,409500,0
|
|
20240521,194000,6943036500,409500,409500,409500,409500,0
|
|
20240521,193900,6943036500,409500,409500,409500,409500,0
|
|
20240521,193800,6943036500,409500,409500,409500,409500,0
|
|
20240521,193700,6943036500,409500,409500,409500,409500,0
|
|
20240521,193600,6943036500,409500,409500,409500,409500,0
|
|
20240521,193500,6943036500,409500,409500,409500,409500,0
|
|
20240521,193400,6943036500,409500,409500,409500,409500,0
|
|
20240521,193300,6943036500,409500,409500,409500,409500,0
|
|
20240521,193200,6943036500,409500,409500,409500,409500,0
|
|
20240521,193100,6943036500,409500,409500,409500,409500,0
|
|
20240521,193000,6943036500,409500,409500,409500,409500,0
|
|
20240521,192900,6943036500,409500,409500,409500,409500,227
|
|
20240521,192800,6943036500,409500,409500,409500,409500,0
|
|
20240521,192700,6943036500,409500,409500,409500,409500,0
|
|
20240521,192600,6943036500,409500,409500,409500,409500,0
|
|
20240521,192500,6943036500,409500,409500,409500,409500,0
|
|
20240521,192400,6943036500,409500,409500,409500,409500,0
|
|
20240521,192300,6943036500,409500,409500,409500,409500,0
|
|
20240521,192200,6943036500,409500,409500,409500,409500,0
|
|
20240521,192100,6943036500,409500,409500,409500,409500,0
|
|
20240521,192000,6943036500,409500,409500,409500,409500,0
|
|
20240521,191900,6943036500,409500,409500,409500,409500,0
|
|
20240521,191800,6943036500,409500,409500,409500,409500,0
|
|
20240521,191700,6943036500,409500,409500,409500,409500,0
|
|
20240521,191600,6943036500,409500,409500,409500,409500,0
|
|
20240521,191500,6943036500,409500,409500,409500,409500,0
|
|
20240521,191400,6943036500,409500,409500,409500,409500,0
|
|
20240521,191300,6943036500,409500,409500,409500,409500,0
|
|
20240521,191200,6943036500,409500,409500,409500,409500,0
|
|
20240521,191100,6943036500,409500,409500,409500,409500,0
|
|
20240521,191000,6943036500,409500,409500,409500,409500,0
|
|
20240521,190900,6943036500,409500,409500,409500,409500,0
|
|
20240521,190800,6943036500,409500,409500,409500,409500,0
|
|
20240521,190700,6943036500,409500,409500,409500,409500,0
|
|
20240521,190600,6943036500,409500,409500,409500,409500,0
|
|
20240521,190500,6943036500,409500,409500,409500,409500,0
|
|
20240521,190400,6943036500,409500,409500,409500,409500,0
|
|
20240521,190300,6943036500,409500,409500,409500,409500,0
|
|
20240521,190200,6943036500,409500,409500,409500,409500,0
|
|
20240521,190100,6943036500,409500,409500,409500,409500,0
|
|
20240521,190000,6943036500,409500,409500,409500,409500,0
|
|
20240521,185900,6943036500,409500,409500,409500,409500,227
|
|
20240521,185800,6943036500,409500,409500,409500,409500,0
|
|
20240521,185700,6943036500,409500,409500,409500,409500,0
|
|
20240521,185600,6943036500,409500,409500,409500,409500,0
|
|
20240521,185500,6943036500,409500,409500,409500,409500,0
|
|
20240521,185400,6943036500,409500,409500,409500,409500,0
|
|
20240521,185300,6943036500,409500,409500,409500,409500,0
|
|
20240521,185200,6943036500,409500,409500,409500,409500,0
|
|
20240521,185100,6943036500,409500,409500,409500,409500,0
|
|
20240521,185000,6943036500,409500,409500,409500,409500,0
|
|
20240521,184900,6943036500,409500,409500,409500,409500,0
|
|
20240521,184800,6943036500,409500,409500,409500,409500,0
|
|
20240521,184700,6943036500,409500,409500,409500,409500,0
|
|
20240521,184600,6943036500,409500,409500,409500,409500,0
|
|
20240521,184500,6943036500,409500,409500,409500,409500,0
|
|
20240521,184400,6943036500,409500,409500,409500,409500,0
|
|
20240521,184300,6943036500,409500,409500,409500,409500,0
|
|
20240521,184200,6943036500,409500,409500,409500,409500,0
|
|
20240521,184100,6943036500,409500,409500,409500,409500,0
|
|
20240521,184000,6943036500,409500,409500,409500,409500,0
|
|
20240521,183900,6943036500,409500,409500,409500,409500,0
|
|
20240521,183800,6943036500,409500,409500,409500,409500,0
|
|
20240521,183700,6943036500,409500,409500,409500,409500,0
|
|
20240521,183600,6943036500,409500,409500,409500,409500,0
|
|
20240521,183500,6943036500,409500,409500,409500,409500,0
|
|
20240521,183400,6943036500,409500,409500,409500,409500,0
|
|
20240521,183300,6943036500,409500,409500,409500,409500,0
|
|
20240521,183200,6943036500,409500,409500,409500,409500,0
|
|
20240521,183100,6943036500,409500,409500,409500,409500,0
|
|
20240521,183000,6943036500,409500,409500,409500,409500,0
|
|
20240521,182900,6943036500,409500,409500,409500,409500,227
|
|
20240521,182800,6943036500,409500,409500,409500,409500,0
|
|
20240521,182700,6943036500,409500,409500,409500,409500,0
|
|
20240521,182600,6943036500,409500,409500,409500,409500,0
|
|
20240521,182500,6943036500,409500,409500,409500,409500,0
|
|
20240521,182400,6943036500,409500,409500,409500,409500,0
|
|
20240521,182300,6943036500,409500,409500,409500,409500,0
|
|
20240521,182200,6943036500,409500,409500,409500,409500,0
|
|
20240521,182100,6943036500,409500,409500,409500,409500,0
|
|
20240521,182000,6943036500,409500,409500,409500,409500,0
|
|
20240521,181900,6943036500,409500,409500,409500,409500,0
|
|
20240521,181800,6943036500,409500,409500,409500,409500,0
|
|
20240521,181700,6943036500,409500,409500,409500,409500,0
|
|
20240521,181600,6943036500,409500,409500,409500,409500,0
|
|
20240521,181500,6943036500,409500,409500,409500,409500,0
|
|
20240521,181400,6943036500,409500,409500,409500,409500,0
|
|
20240521,181300,6943036500,409500,409500,409500,409500,0
|
|
20240521,181200,6943036500,409500,409500,409500,409500,0
|
|
20240521,181100,6943036500,409500,409500,409500,409500,0
|
|
20240521,181000,6943036500,409500,409500,409500,409500,0
|
|
20240521,180900,6943036500,409500,409500,409500,409500,0
|
|
20240521,180800,6943036500,409500,409500,409500,409500,0
|
|
20240521,180700,6943036500,409500,409500,409500,409500,0
|
|
20240521,180600,6943036500,409500,409500,409500,409500,0
|
|
20240521,180500,6943036500,409500,409500,409500,409500,0
|
|
20240521,180400,6943036500,409500,409500,409500,409500,0
|
|
20240521,180300,6943036500,409500,409500,409500,409500,0
|
|
20240521,180200,6943036500,409500,409500,409500,409500,0
|
|
20240521,180100,6943036500,409500,409500,409500,409500,0
|
|
20240521,180000,6943036500,409500,409500,409500,409500,0
|
|
20240521,175900,6943036500,409500,409500,409500,409500,227
|
|
20240521,175800,6943036500,409500,409500,409500,409500,0
|
|
20240521,175700,6943036500,409500,409500,409500,409500,0
|
|
20240521,175600,6943036500,409500,409500,409500,409500,0
|
|
20240521,175500,6943036500,409500,409500,409500,409500,0
|
|
20240521,175400,6943036500,409500,409500,409500,409500,0
|
|
20240521,175300,6943036500,409500,409500,409500,409500,0
|
|
20240521,175200,6943036500,409500,409500,409500,409500,0
|
|
20240521,175100,6943036500,409500,409500,409500,409500,0
|
|
20240521,175000,6943036500,409500,409500,409500,409500,0
|
|
20240521,174900,6943036500,409500,409500,409500,409500,0
|
|
20240521,174800,6943036500,409500,409500,409500,409500,0
|
|
20240521,174700,6943036500,409500,409500,409500,409500,0
|
|
20240521,174600,6943036500,409500,409500,409500,409500,0
|
|
20240521,174500,6943036500,409500,409500,409500,409500,0
|
|
20240521,174400,6943036500,409500,409500,409500,409500,0
|
|
20240521,174300,6943036500,409500,409500,409500,409500,0
|
|
20240521,174200,6943036500,409500,409500,409500,409500,0
|
|
20240521,174100,6943036500,409500,409500,409500,409500,0
|
|
20240521,174000,6943036500,409500,409500,409500,409500,0
|
|
20240521,173900,6943036500,409500,409500,409500,409500,0
|
|
20240521,173800,6943036500,409500,409500,409500,409500,0
|
|
20240521,173700,6943036500,409500,409500,409500,409500,0
|
|
20240521,173600,6943036500,409500,409500,409500,409500,0
|
|
20240521,173500,6943036500,409500,409500,409500,409500,0
|
|
20240521,173400,6943036500,409500,409500,409500,409500,0
|
|
20240521,173300,6943036500,409500,409500,409500,409500,0
|
|
20240521,173200,6943036500,409500,409500,409500,409500,0
|
|
20240521,173100,6943036500,409500,409500,409500,409500,0
|
|
20240521,173000,6943036500,409500,409500,409500,409500,0
|
|
20240521,172900,6943036500,409500,409500,409500,409500,227
|
|
20240521,172800,6943036500,409500,409500,409500,409500,0
|
|
20240521,172700,6943036500,409500,409500,409500,409500,0
|
|
20240521,172600,6943036500,409500,409500,409500,409500,0
|
|
20240521,172500,6943036500,409500,409500,409500,409500,0
|
|
20240521,172400,6943036500,409500,409500,409500,409500,0
|
|
20240521,172300,6943036500,409500,409500,409500,409500,0
|
|
20240521,172200,6943036500,409500,409500,409500,409500,0
|
|
20240521,172100,6943036500,409500,409500,409500,409500,0
|
|
20240521,172000,6943036500,409500,409500,409500,409500,0
|
|
20240521,171900,6943036500,409500,409500,409500,409500,0
|
|
20240521,171800,6943036500,409500,409500,409500,409500,0
|
|
20240521,171700,6943036500,409500,409500,409500,409500,0
|
|
20240521,171600,6943036500,409500,409500,409500,409500,0
|
|
20240521,171500,6943036500,409500,409500,409500,409500,0
|
|
20240521,171400,6943036500,409500,409500,409500,409500,0
|
|
20240521,171300,6943036500,409500,409500,409500,409500,0
|
|
20240521,171200,6943036500,409500,409500,409500,409500,0
|
|
20240521,171100,6943036500,409500,409500,409500,409500,0
|
|
20240521,171000,6943036500,409500,409500,409500,409500,0
|
|
20240521,170900,6943036500,409500,409500,409500,409500,0
|
|
20240521,170800,6943036500,409500,409500,409500,409500,0
|
|
20240521,170700,6943036500,409500,409500,409500,409500,0
|
|
20240521,170600,6943036500,409500,409500,409500,409500,0
|
|
20240521,170500,6943036500,409500,409500,409500,409500,0
|
|
20240521,170400,6943036500,409500,409500,409500,409500,0
|
|
20240521,170300,6943036500,409500,409500,409500,409500,0
|
|
20240521,170200,6943036500,409500,409500,409500,409500,0
|
|
20240521,170100,6943036500,409500,409500,409500,409500,0
|
|
20240521,170000,6943036500,409500,409500,409500,409500,0
|
|
20240521,165900,6943036500,409500,409500,409500,409500,227
|
|
20240521,165800,6943036500,409500,409500,409500,409500,0
|
|
20240521,165700,6943036500,409500,409500,409500,409500,0
|
|
20240521,165600,6943036500,409500,409500,409500,409500,0
|
|
20240521,165500,6943036500,409500,409500,409500,409500,0
|
|
20240521,165400,6943036500,409500,409500,409500,409500,0
|
|
20240521,165300,6943036500,409500,409500,409500,409500,0
|
|
20240521,165200,6943036500,409500,409500,409500,409500,0
|
|
20240521,165100,6943036500,409500,409500,409500,409500,0
|
|
20240521,165000,6943036500,409500,409500,409500,409500,0
|
|
20240521,164900,6943036500,409500,409500,409500,409500,0
|
|
20240521,164800,6943036500,409500,409500,409500,409500,0
|
|
20240521,164700,6943036500,409500,409500,409500,409500,0
|
|
20240521,164600,6943036500,409500,409500,409500,409500,0
|
|
20240521,164500,6943036500,409500,409500,409500,409500,0
|
|
20240521,164400,6943036500,409500,409500,409500,409500,0
|
|
20240521,164300,6943036500,409500,409500,409500,409500,0
|
|
20240521,164200,6943036500,409500,409500,409500,409500,0
|
|
20240521,164100,6943036500,409500,409500,409500,409500,0
|
|
20240521,164000,6943036500,409500,409500,409500,409500,0
|
|
20240521,163900,6943036500,409500,409500,409500,409500,0
|
|
20240521,163800,6943036500,409500,409500,409500,409500,0
|
|
20240521,163700,6943036500,409500,409500,409500,409500,0
|
|
20240521,163600,6943036500,409500,409500,409500,409500,0
|
|
20240521,163500,6943036500,409500,409500,409500,409500,0
|
|
20240521,163400,6943036500,409500,409500,409500,409500,0
|
|
20240521,163300,6943036500,409500,409500,409500,409500,0
|
|
20240521,163200,6943036500,409500,409500,409500,409500,0
|
|
20240521,163100,6943036500,409500,409500,409500,409500,0
|
|
20240521,163000,6943036500,409500,409500,409500,409500,0
|
|
20240521,162900,6943036500,409500,409500,409500,409500,227
|
|
20240521,162800,6943036500,409500,409500,409500,409500,0
|
|
20240521,162700,6943036500,409500,409500,409500,409500,0
|
|
20240521,162600,6943036500,409500,409500,409500,409500,0
|
|
20240521,162500,6943036500,409500,409500,409500,409500,0
|
|
20240521,162400,6943036500,409500,409500,409500,409500,0
|
|
20240521,162300,6943036500,409500,409500,409500,409500,0
|
|
20240521,162200,6943036500,409500,409500,409500,409500,0
|
|
20240521,162100,6943036500,409500,409500,409500,409500,0
|
|
20240521,162000,6943036500,409500,409500,409500,409500,0
|
|
20240521,161900,6943036500,409500,409500,409500,409500,0
|
|
20240521,161800,6943036500,409500,409500,409500,409500,0
|
|
20240521,161700,6943036500,409500,409500,409500,409500,0
|
|
20240521,161600,6943036500,409500,409500,409500,409500,0
|
|
20240521,161500,6943036500,409500,409500,409500,409500,0
|
|
20240521,161400,6943036500,409500,409500,409500,409500,0
|
|
20240521,161300,6943036500,409500,409500,409500,409500,0
|
|
20240521,161200,6943036500,409500,409500,409500,409500,0
|
|
20240521,161100,6943036500,409500,409500,409500,409500,0
|
|
20240521,161000,6943036500,409500,409500,409500,409500,0
|
|
20240521,160900,6943036500,409500,409500,409500,409500,0
|
|
20240521,160800,6943036500,409500,409500,409500,409500,0
|
|
20240521,160700,6943036500,409500,409500,409500,409500,0
|
|
20240521,160600,6943036500,409500,409500,409500,409500,0
|
|
20240521,160500,6943036500,409500,409500,409500,409500,0
|
|
20240521,160400,6943036500,409500,409500,409500,409500,0
|
|
20240521,160300,6943036500,409500,409500,409500,409500,0
|
|
20240521,160200,6943036500,409500,409500,409500,409500,0
|
|
20240521,160100,6943036500,409500,409500,409500,409500,0
|
|
20240521,160000,6943036500,409500,409500,409500,409500,0
|
|
20240521,155900,6943036500,409500,409500,409500,409500,227
|
|
20240521,155800,6943036500,409500,409500,409500,409500,0
|
|
20240521,155700,6943036500,409500,409500,409500,409500,0
|
|
20240521,155600,6943036500,409500,409500,409500,409500,0
|
|
20240521,155500,6943036500,409500,409500,409500,409500,0
|
|
20240521,155400,6943036500,409500,409500,409500,409500,0
|
|
20240521,155300,6943036500,409500,409500,409500,409500,0
|
|
20240521,155200,6943036500,409500,409500,409500,409500,0
|
|
20240521,155100,6943036500,409500,409500,409500,409500,0
|
|
20240521,155000,6943036500,409500,409500,409500,409500,0
|
|
20240521,154900,6943036500,409500,409500,409500,409500,0
|
|
20240521,154800,6943036500,409500,409500,409500,409500,0
|
|
20240521,154700,6943036500,409500,409500,409500,409500,0
|
|
20240521,154600,6943036500,409500,409500,409500,409500,0
|
|
20240521,154500,6943036500,409500,409500,409500,409500,0
|
|
20240521,154400,6943036500,409500,409500,409500,409500,0
|
|
20240521,154300,6943036500,409500,409500,409500,409500,0
|
|
20240521,154200,6943036500,409500,409500,409500,409500,0
|
|
20240521,154100,6943036500,409500,409500,409500,409500,0
|
|
20240521,154000,6943036500,409500,409500,409500,409500,0
|
|
20240521,153900,6943036500,409500,409500,409500,409500,0
|
|
20240521,153800,6943036500,409500,409500,409500,409500,0
|
|
20240521,153700,6943036500,409500,409500,409500,409500,0
|
|
20240521,153600,6943036500,409500,409500,409500,409500,0
|
|
20240521,153500,6943036500,409500,409500,409500,409500,0
|
|
20240521,153400,6943036500,409500,409500,409500,409500,0
|
|
20240521,153300,6943036500,409500,409500,409500,409500,0
|
|
20240521,153200,6943036500,409500,409500,409500,409500,0
|
|
20240521,153100,6943036500,409500,409500,409500,409500,0
|
|
20240521,153000,6943036500,409500,409500,409500,409500,227
|
|
20240521,152900,6850080000,409500,409500,409500,409500,0
|
|
20240521,152800,6850080000,409500,409500,409500,409500,0
|
|
20240521,152700,6850080000,409500,409500,409500,409500,0
|
|
20240521,152600,6850080000,409500,409500,409500,409500,0
|
|
20240521,152500,6850080000,409500,409500,409500,409500,0
|
|
20240521,152400,6850080000,409500,409500,409500,409500,0
|
|
20240521,152300,6850080000,409500,409500,409500,409500,0
|
|
20240521,152200,6850080000,409500,409500,409500,409500,0
|
|
20240521,152100,6850080000,409500,409500,409500,409500,0
|
|
20240521,152000,6850080000,409500,409500,409500,409500,0
|
|
20240521,151900,6850080000,409500,410000,410000,409000,12
|
|
20240521,151800,6845165500,409000,409000,410000,409000,25
|
|
20240521,151700,6834934000,409000,408500,409500,408500,20
|
|
20240521,151600,6826753000,408500,410000,410000,408500,2
|
|
20240521,151500,6825934500,410000,409500,410000,409000,26
|
|
20240521,151400,6815281500,409500,409500,409500,409500,6
|
|
20240521,151300,6812824500,409500,409500,409500,409500,3
|
|
20240521,151200,6811596000,409500,409000,409500,409000,38
|
|
20240521,151100,6796035500,409000,409500,409500,409000,8
|
|
20240521,151000,6792761000,409500,409500,409500,409500,4
|
|
20240521,150900,6791123000,409500,409500,409500,408000,12
|
|
20240521,150800,6786216500,408000,408500,409000,408000,14
|
|
20240521,150700,6780493500,408000,409000,409000,408000,10
|
|
20240521,150600,6776407500,408000,409000,409000,408000,6
|
|
20240521,150500,6773954500,409500,409000,409500,408500,16
|
|
20240521,150400,6767408500,409500,409500,409500,409000,11
|
|
20240521,150300,6762905500,408500,408500,409500,408500,6
|
|
20240521,150200,6760452500,409000,409000,409500,408500,22
|
|
20240521,150100,6751456000,409000,408500,409000,408500,14
|
|
20240521,150000,6745733000,409000,408000,409000,408000,32
|
|
20240521,145900,6732664000,408500,408500,409000,408000,23
|
|
20240521,145800,6723274500,409000,408500,409000,408000,10
|
|
20240521,145700,6719190000,408500,408500,409000,408500,11
|
|
20240521,145600,6714695000,408000,408000,408000,408000,7
|
|
20240521,145500,6711839000,409000,408500,410000,408000,74
|
|
20240521,145400,6681586000,407500,410000,410000,407500,144
|
|
20240521,145300,6622661000,408000,409500,410500,408000,282
|
|
20240521,145200,6507441000,410000,408500,410000,408000,79
|
|
20240521,145100,6475133500,409000,409500,409500,408000,23
|
|
20240521,145000,6465735000,409000,409000,410000,409000,39
|
|
20240521,144900,6449753500,408000,408000,410000,408000,54
|
|
20240521,144800,6427715000,410000,408000,410000,408000,132
|
|
20240521,144700,6373729000,408000,408000,409000,408000,13
|
|
20240521,144600,6368418000,408500,409000,409000,408000,22
|
|
20240521,144500,6359429500,408500,408500,409000,408500,18
|
|
20240521,144400,6352073500,409000,408500,409000,408500,15
|
|
20240521,144300,6345940500,409000,409000,410000,409000,25
|
|
20240521,144200,6335704500,409000,409000,409500,408500,13
|
|
20240521,144100,6330386500,409000,410000,410000,409000,18
|
|
20240521,144000,6323021500,410000,409000,410000,409000,22
|
|
20240521,143900,6314012500,409000,409000,409500,409000,15
|
|
20240521,143800,6307876000,409000,410000,410000,409000,14
|
|
20240521,143700,6302140500,409000,409000,410500,409000,12
|
|
20240521,143600,6297221000,409000,410000,410000,409000,15
|
|
20240521,143500,6291076000,410000,408500,410000,408500,13
|
|
20240521,143400,6285753500,408500,410000,410500,408500,9
|
|
20240521,143300,6282064000,410500,410500,410500,410500,7
|
|
20240521,143200,6279190500,410500,410500,411000,408500,419
|
|
20240521,143100,6107781500,411000,410000,411000,409500,207
|
|
20240521,143000,6022789500,410000,410000,410000,409500,28
|
|
20240521,142900,6011313500,410000,410000,410000,409500,11
|
|
20240521,142800,6006804500,410000,410500,410500,409500,13
|
|
20240521,142700,6001472500,410000,410000,410000,409500,10
|
|
20240521,142600,5997373000,410000,410000,410000,410000,14
|
|
20240521,142500,5991633000,410000,410000,410500,410000,19
|
|
20240521,142400,5983842500,410500,409500,410500,409500,38
|
|
20240521,142300,5968258500,409500,410000,410000,409500,10
|
|
20240521,142200,5964159000,410000,409500,410000,409500,11
|
|
20240521,142100,5959652000,409500,410500,410500,409500,47
|
|
20240521,142000,5940383000,410000,409500,410500,409500,34
|
|
20240521,141900,5926439500,410000,410000,410000,409500,55
|
|
20240521,141800,5903909500,410000,410500,410500,410000,8
|
|
20240521,141700,5900626500,410000,410500,410500,410000,10
|
|
20240521,141600,5896522000,410500,410000,410500,409500,10
|
|
20240521,141500,5892422000,410000,410000,410000,410000,15
|
|
20240521,141400,5886272000,410500,409500,410500,408500,53
|
|
20240521,141300,5864584500,409000,409500,410500,409000,310
|
|
20240521,141200,5737487500,409000,409500,410000,409000,23
|
|
20240521,141100,5728069500,409500,409000,409500,409000,7
|
|
20240521,141000,5725203500,410000,410000,410000,409500,10
|
|
20240521,140900,5721104000,410000,409500,410000,409000,9
|
|
20240521,140800,5717417500,409500,409500,409500,409500,7
|
|
20240521,140700,5714551000,410000,410000,410000,408500,10
|
|
20240521,140600,5710454000,410000,408500,410000,408500,126
|
|
20240521,140500,5658910000,408500,409000,409000,408500,4
|
|
20240521,140400,5657275500,409000,409000,409000,408500,18
|
|
20240521,140300,5649916500,408500,409500,409500,408500,11
|
|
20240521,140200,5645414000,409500,409000,409500,409000,17
|
|
20240521,140100,5638459500,409000,409000,409000,409000,35
|
|
20240521,140000,5624144500,409000,408500,409500,408500,18
|
|
20240521,135900,5616777500,409000,409500,409500,409000,22
|
|
20240521,135800,5607776000,408500,409500,409500,408500,62
|
|
20240521,135700,5582438000,409000,410000,410000,409000,17
|
|
20240521,135600,5575479000,410000,409500,410000,409000,13
|
|
20240521,135500,5570155500,409500,409000,410000,409000,14
|
|
20240521,135400,5564423000,409500,409500,409500,409000,12
|
|
20240521,135300,5559509500,410000,409000,410000,409000,7
|
|
20240521,135200,5556640500,410000,409500,410000,408500,13
|
|
20240521,135100,5551315500,408500,409000,410000,408500,14
|
|
20240521,135000,5545584000,409500,410000,410000,409500,11
|
|
20240521,134900,5541078000,410000,410000,410000,408500,27
|
|
20240521,134800,5530010500,410000,409500,410000,409500,11
|
|
20240521,134700,5525501500,409000,409000,410000,409000,40
|
|
20240521,134600,5509136000,409500,409500,409500,409000,37
|
|
20240521,134500,5493990000,410000,410000,410000,409500,10
|
|
20240521,134400,5489891000,410000,409500,410000,409500,31
|
|
20240521,134300,5477195000,409000,409000,409500,409000,25
|
|
20240521,134200,5466962000,409500,409500,409500,409000,20
|
|
20240521,134100,5458778000,409500,409500,410000,409500,7
|
|
20240521,134000,5455909500,409500,410000,410000,409000,10
|
|
20240521,133900,5451814500,410000,410000,410000,409500,11
|
|
20240521,133800,5447305000,410000,409500,410000,409500,9
|
|
20240521,133700,5443616500,409500,410000,410000,409500,42
|
|
20240521,133600,5426413500,409500,409500,410000,409000,32
|
|
20240521,133500,5413313000,409500,410000,410000,409500,77
|
|
20240521,133400,5381776000,409500,410000,410000,409500,18
|
|
20240521,133300,5374396500,410000,409500,410000,409000,19
|
|
20240521,133200,5366618000,409500,409500,409500,409500,9
|
|
20240521,133100,5362932500,409000,409500,410000,409000,9
|
|
20240521,133000,5359245500,410000,410000,410000,410000,12
|
|
20240521,132900,5354325500,410000,408500,410000,408500,94
|
|
20240521,132800,5315859000,409000,409500,409500,409000,54
|
|
20240521,132700,5293769000,409000,409500,409500,409000,8
|
|
20240521,132600,5290494500,409500,409500,409500,409000,48
|
|
20240521,132500,5270856000,409000,409500,409500,409000,18
|
|
20240521,132400,5263485500,408000,409500,409500,408000,97
|
|
20240521,132300,5223853000,410000,409500,410000,409500,13
|
|
20240521,132200,5218523500,409500,410000,410000,409500,16
|
|
20240521,132100,5211968000,410000,409500,410000,409000,42
|
|
20240521,132000,5194767500,409000,409500,409500,409000,27
|
|
20240521,131900,5183722500,410000,409500,410000,409000,32
|
|
20240521,131800,5170621000,410000,410000,410000,409500,15
|
|
20240521,131700,5164472000,410000,410500,410500,410000,10
|
|
20240521,131600,5160370000,409500,410500,411000,409500,48
|
|
20240521,131500,5140674500,411000,410500,411000,410000,11
|
|
20240521,131400,5136158000,410500,410000,410500,410000,4
|
|
20240521,131300,5134516500,410500,411000,411000,410000,13
|
|
20240521,131200,5129179500,410500,411000,411500,410500,33
|
|
20240521,131100,5115619000,410500,410500,410500,410000,15
|
|
20240521,131000,5109462000,410500,410500,410500,410500,6
|
|
20240521,130900,5106999000,410500,411000,411000,410000,20
|
|
20240521,130800,5098788000,411000,410500,411000,410500,8
|
|
20240521,130700,5095500500,411000,411000,411000,410000,12
|
|
20240521,130600,5090571000,410500,410000,411000,410000,33
|
|
20240521,130500,5077028500,410000,410000,410500,410000,18
|
|
20240521,130400,5069641500,410500,410500,411500,410000,50
|
|
20240521,130300,5049135500,410500,410500,411500,410500,44
|
|
20240521,130200,5031066000,411500,411000,411500,410500,11
|
|
20240521,130100,5026543500,411500,411500,412000,410500,90
|
|
20240521,130000,4989507000,411000,412000,412000,411000,51
|
|
20240521,125900,4968527500,412000,411500,412000,411500,18
|
|
20240521,125800,4961114500,412000,410500,412000,410500,21
|
|
20240521,125700,4952474000,411500,411000,411500,411000,6
|
|
20240521,125600,4950007000,412000,411000,412000,411000,90
|
|
20240521,125500,4912939500,411000,412000,412000,411000,34
|
|
20240521,125400,4898947500,411500,411500,412000,411500,13
|
|
20240521,125300,4893597500,411500,411000,411500,411000,23
|
|
20240521,125200,4884144000,412000,411500,412000,411000,15
|
|
20240521,125100,4877971500,411000,412000,413000,411000,84
|
|
20240521,125000,4843355500,411500,411500,412000,411000,14
|
|
20240521,124900,4837594500,411500,411000,411500,410500,14
|
|
20240521,124800,4831836500,411500,411000,411500,410500,78
|
|
20240521,124700,4799806000,411000,411500,412000,411000,31
|
|
20240521,124600,4787050500,411500,411000,411500,411000,6
|
|
20240521,124500,4784582000,411000,411000,411500,411000,25
|
|
20240521,124400,4774302000,410500,410500,411000,410500,19
|
|
20240521,124300,4766497000,411000,411000,411500,411000,6
|
|
20240521,124200,4764030500,411500,411000,411500,410500,15
|
|
20240521,124100,4757862000,411000,411000,411500,410500,21
|
|
20240521,124000,4749235500,410000,411000,411500,410000,23
|
|
20240521,123900,4739794000,411000,410000,411000,410000,6
|
|
20240521,123800,4737332500,410000,411000,411500,410000,21
|
|
20240521,123700,4728703500,411500,411000,411500,410500,32
|
|
20240521,123600,4715558000,411000,411000,411500,410500,15
|
|
20240521,123500,4709394000,411000,410500,411500,410000,14
|
|
20240521,123400,4703643000,410500,411000,411000,410500,15
|
|
20240521,123300,4697481500,410500,410500,411000,410500,18
|
|
20240521,123200,4690092000,411000,410500,411000,410000,17
|
|
20240521,123100,4683107000,410000,410500,411000,410000,31
|
|
20240521,123000,4670375000,410500,410500,411000,410500,21
|
|
20240521,122900,4661751000,410000,410500,410500,410000,9
|
|
20240521,122800,4658059000,410500,410500,410500,410500,13
|
|
20240521,122700,4652722500,410000,411000,411000,410000,11
|
|
20240521,122600,4648205000,411000,410000,411000,410000,12
|
|
20240521,122500,4643279500,411000,410500,411000,410500,24
|
|
20240521,122400,4633424000,410500,410000,410500,409500,11
|
|
20240521,122300,4628913000,411000,411000,411000,410000,35
|
|
20240521,122200,4614555000,410500,411000,411000,410500,25
|
|
20240521,122100,4604289500,410500,410500,411000,410500,18
|
|
20240521,122000,4596895500,410500,410500,411000,410000,31
|
|
20240521,121900,4584165500,409500,411000,411000,409500,27
|
|
20240521,121800,4573076000,409500,410000,411000,409500,19
|
|
20240521,121700,4565278500,410000,410000,410500,410000,14
|
|
20240521,121600,4559538000,410500,410500,410500,410000,11
|
|
20240521,121500,4555023000,410500,410000,410500,409500,38
|
|
20240521,121400,4539439500,410000,410000,410000,409500,18
|
|
20240521,121300,4532062500,410000,410500,410500,410000,13
|
|
20240521,121200,4526728500,410500,410000,410500,409500,14
|
|
20240521,121100,4520991000,410500,410500,410500,410000,20
|
|
20240521,121000,4512781500,410000,410500,410500,410000,8
|
|
20240521,120900,4509501000,409500,410000,410500,409500,14
|
|
20240521,120800,4503761500,409500,408500,409500,408500,25
|
|
20240521,120700,4493536000,409000,409500,409500,409000,26
|
|
20240521,120600,4482896000,409000,409000,409500,409000,42
|
|
20240521,120500,4465707500,409500,410000,410000,409000,64
|
|
20240521,120400,4439521500,410500,410500,410500,410000,9
|
|
20240521,120300,4435827500,410500,410500,410500,410500,17
|
|
20240521,120200,4428849000,409000,409500,410500,409000,213
|
|
20240521,120100,4341426500,410000,409500,410000,409000,48
|
|
20240521,120000,4321752500,410000,410000,410500,409500,31
|
|
20240521,115900,4309045500,410000,409500,410500,409500,18
|
|
20240521,115800,4301665500,409500,409500,409500,409500,11
|
|
20240521,115700,4297161000,409000,409000,409500,409000,29
|
|
20240521,115600,4285295500,409500,409500,409500,409000,23
|
|
20240521,115500,4275883000,409500,410000,411000,409500,55
|
|
20240521,115400,4253329500,410500,409500,410500,409500,26
|
|
20240521,115300,4242677500,409500,409500,410000,409500,30
|
|
20240521,115200,4230386500,410000,409500,410000,409500,23
|
|
20240521,115100,4220967000,409500,409500,409500,409000,13
|
|
20240521,115000,4215644000,409500,409500,409500,409000,18
|
|
20240521,114900,4208275500,409000,409500,409500,409000,92
|
|
20240521,114800,4170640500,409000,409000,409000,409000,26
|
|
20240521,114700,4160006500,409500,409000,410000,409000,33
|
|
20240521,114600,4146488500,409500,409000,409500,409000,16
|
|
20240521,114500,4139939000,409500,409500,410000,409500,43
|
|
20240521,114400,4122310500,409500,410000,410500,409500,12
|
|
20240521,114300,4117391500,410500,410000,410500,409000,28
|
|
20240521,114200,4105917500,410000,411000,411000,410000,13
|
|
20240521,114100,4100577000,410000,410000,411000,410000,13
|
|
20240521,114000,4095240000,410500,410500,410500,410000,12
|
|
20240521,113900,4090314500,410500,409500,410500,409500,16
|
|
20240521,113800,4083752500,409500,411000,411000,409500,26
|
|
20240521,113700,4073094500,411000,410500,411000,409500,56
|
|
20240521,113600,4050132000,410500,410500,411000,410000,19
|
|
20240521,113500,4042331500,410500,410500,411000,410000,35
|
|
20240521,113400,4027963500,410500,410000,410500,410000,20
|
|
20240521,113300,4019758500,411000,411000,411000,410000,74
|
|
20240521,113200,3989398000,411500,411000,411500,410500,28
|
|
20240521,113100,3977895000,411500,411000,411500,410500,13
|
|
20240521,113000,3972552000,412000,411000,412000,410500,12
|
|
20240521,112900,3967612500,412000,411500,412000,410500,37
|
|
20240521,112800,3952388500,411500,412000,412000,411000,24
|
|
20240521,112700,3942513000,411500,412000,412000,411000,15
|
|
20240521,112600,3936341000,411500,411500,412000,411000,22
|
|
20240521,112500,3927290500,411000,412000,412000,411000,25
|
|
20240521,112400,3916996500,412000,412000,412000,411000,22
|
|
20240521,112300,3907939000,411000,411000,411500,411000,15
|
|
20240521,112200,3901767500,411000,411500,411500,411000,16
|
|
20240521,112100,3895184000,410500,411000,411500,410500,15
|
|
20240521,112000,3889019500,411500,411000,411500,410000,166
|
|
20240521,111900,3820907500,411000,411500,411500,411000,25
|
|
20240521,111800,3810628500,411500,411000,411500,411000,29
|
|
20240521,111700,3798700500,411500,411000,411500,411000,24
|
|
20240521,111600,3788833000,411500,411500,411500,411500,24
|
|
20240521,111500,3778957000,411500,411500,412000,411000,34
|
|
20240521,111400,3764964000,411500,412000,412000,411500,69
|
|
20240521,111300,3736550500,412000,412500,412500,412000,45
|
|
20240521,111200,3718002000,413500,412500,413500,412500,18
|
|
20240521,111100,3710567500,412500,413000,413500,412500,8
|
|
20240521,111000,3707263500,413500,412500,413500,412000,61
|
|
20240521,110900,3682095000,413000,413500,414000,413000,29
|
|
20240521,110800,3670098500,413500,413000,413500,413000,9
|
|
20240521,110700,3666379500,412500,413000,413000,412500,166
|
|
20240521,110600,3597827500,413000,413500,414000,413000,47
|
|
20240521,110500,3578393500,414000,413500,414500,413500,106
|
|
20240521,110400,3534554000,413500,414500,414500,413500,99
|
|
20240521,110300,3493597500,414500,413500,414500,413500,70
|
|
20240521,110200,3464648000,413000,413500,413500,413000,21
|
|
20240521,110100,3455968000,413500,414000,414000,413000,33
|
|
20240521,110000,3442310500,413500,413000,413500,413000,46
|
|
20240521,105900,3423293000,413500,413500,413500,413000,20
|
|
20240521,105800,3415023500,413500,413500,414000,413500,85
|
|
20240521,105700,3379871500,413500,413500,414000,413500,23
|
|
20240521,105600,3370355000,414000,413500,414500,413500,38
|
|
20240521,105500,3354630000,413500,414000,414500,413500,48
|
|
20240521,105400,3334758500,414000,414000,414000,413500,8
|
|
20240521,105300,3331447000,414000,414500,414500,413500,70
|
|
20240521,105200,3302466000,414000,414000,414500,414000,22
|
|
20240521,105100,3293351500,414000,414000,414500,414000,10
|
|
20240521,105000,3289211000,414000,414500,414500,413000,18
|
|
20240521,104900,3281769000,414500,414500,414500,413500,77
|
|
20240521,104800,3249905500,414500,414500,414500,414000,139
|
|
20240521,104700,3192349500,414500,414500,414500,414000,20
|
|
20240521,104600,3184060000,414500,414500,415000,414000,78
|
|
20240521,104500,3151723000,414000,414500,414500,414000,44
|
|
20240521,104400,3133488000,415000,414000,415000,414000,32
|
|
20240521,104300,3120219000,414000,414000,415000,414000,20
|
|
20240521,104200,3111938000,414500,414000,414500,414000,28
|
|
20240521,104100,3100344500,414000,414000,415500,414000,179
|
|
20240521,104000,3026169500,414500,415000,415500,414500,236
|
|
20240521,103900,2928185500,415500,415000,415500,414000,48
|
|
20240521,103800,2908265500,415500,414000,415500,413000,181
|
|
20240521,103700,2833202000,412000,414000,414000,412000,111
|
|
20240521,103600,2787410500,414000,415000,415000,412500,41
|
|
20240521,103500,2770479000,414000,413000,415000,413000,93
|
|
20240521,103400,2731949000,413500,413000,413500,413000,18
|
|
20240521,103300,2724514500,411500,410500,415000,410500,527
|
|
20240521,103200,2506792500,411500,410500,411500,410500,8
|
|
20240521,103100,2503507500,411000,411500,412000,411000,150
|
|
20240521,103000,2441848500,411500,412000,412000,411500,13
|
|
20240521,102900,2436497000,411500,412000,412500,411500,28
|
|
20240521,102800,2424961000,411500,412000,412500,411500,149
|
|
20240521,102700,2363603000,412500,412500,412500,412000,33
|
|
20240521,102600,2349991000,412000,411500,412500,411500,149
|
|
20240521,102500,2288604000,411000,411500,412000,411000,43
|
|
20240521,102400,2270903000,411000,411000,411500,411000,12
|
|
20240521,102300,2265970000,411500,411500,412000,411000,74
|
|
20240521,102200,2235549000,412000,411500,412000,411000,13
|
|
20240521,102100,2230201000,411500,411000,411500,410500,180
|
|
20240521,102000,2156154500,411000,410500,411000,410000,32
|
|
20240521,101900,2143020000,410500,411000,411000,410000,29
|
|
20240521,101800,2131116000,411000,410500,411000,410500,46
|
|
20240521,101700,2112215000,410500,410000,411000,410000,9
|
|
20240521,101600,2108517500,410000,410500,411000,410000,34
|
|
20240521,101500,2094565500,411000,411000,411000,410500,20
|
|
20240521,101400,2086351000,411000,410000,411000,410000,26
|
|
20240521,101300,2075671500,410500,409500,410500,409500,30
|
|
20240521,101200,2063373500,409500,410000,410000,409500,14
|
|
20240521,101100,2057639500,409500,409000,410000,409000,59
|
|
20240521,101000,2033476500,409500,409000,409500,409000,45
|
|
20240521,100900,2015065500,409500,409500,410000,409000,19
|
|
20240521,100800,2007286500,409500,410000,410000,409500,9
|
|
20240521,100700,2003600000,410000,409500,410000,409500,9
|
|
20240521,100600,1999913000,409000,409500,409500,409000,16
|
|
20240521,100500,1993362000,409500,409500,409500,409000,23
|
|
20240521,100400,1983946500,409000,409000,409500,409000,36
|
|
20240521,100300,1969221500,409500,411000,411000,409500,146
|
|
20240521,100200,1909353500,411000,411000,411000,410500,24
|
|
20240521,100100,1899499000,411000,412000,412000,410500,71
|
|
20240521,100000,1870288500,412000,411500,412000,410500,72
|
|
20240521,095900,1840653000,411500,411500,411500,410500,67
|
|
20240521,095800,1813094500,411000,411000,411000,411000,27
|
|
20240521,095700,1801997500,411000,411000,411000,410000,15
|
|
20240521,095600,1795836500,410500,411000,411000,410500,26
|
|
20240521,095500,1785162500,410500,411000,411000,410500,26
|
|
20240521,095400,1774479500,411000,412000,412000,411000,27
|
|
20240521,095300,1763358500,412000,408500,412000,408500,80
|
|
20240521,095200,1730504000,410000,408500,410500,408500,74
|
|
20240521,095100,1700171000,410000,410000,410500,408500,213
|
|
20240521,095000,1612843500,410000,409000,410000,408000,173
|
|
20240521,094900,1541994500,409000,408500,409000,408500,25
|
|
20240521,094800,1531781500,408500,407500,408500,407500,33
|
|
20240521,094700,1518316000,408000,407500,408000,407500,28
|
|
20240521,094600,1506903000,407500,407500,408000,407500,31
|
|
20240521,094500,1494270000,408000,408000,408500,408000,45
|
|
20240521,094400,1475907500,408500,409000,409000,408000,10
|
|
20240521,094300,1471822500,407500,408000,408000,407500,6
|
|
20240521,094200,1469375000,409000,408000,409000,406500,112
|
|
20240521,094100,1423652000,407500,407000,407500,406500,30
|
|
20240521,094000,1411432000,407000,407000,407500,407000,16
|
|
20240521,093900,1404915000,406500,407000,407000,406500,11
|
|
20240521,093800,1400442500,406500,407000,407500,406500,21
|
|
20240521,093700,1391897000,407000,407000,407500,407000,30
|
|
20240521,093600,1379685500,407000,407000,407000,406500,9
|
|
20240521,093500,1376023000,407500,407000,407500,407000,24
|
|
20240521,093400,1366254500,407000,407500,407500,407000,24
|
|
20240521,093300,1356481000,408000,408500,408500,407500,274
|
|
20240521,093200,1244788500,408500,408000,408500,408000,5
|
|
20240521,093100,1242747000,407500,408500,408500,407500,25
|
|
20240521,093000,1232539500,408500,408000,408500,407500,110
|
|
20240521,092900,1187643500,407500,407000,408000,406500,66
|
|
20240521,092800,1160780000,407500,407000,408500,407000,22
|
|
20240521,092700,1151810000,407000,407000,407500,407000,14
|
|
20240521,092600,1146111500,407000,407500,409000,407000,163
|
|
20240521,092500,1079615500,407500,406000,407500,405500,32
|
|
20240521,092400,1066592000,406000,405000,406000,405000,41
|
|
20240521,092300,1049977500,405500,406500,406500,405500,71
|
|
20240521,092200,1021139500,407000,406500,407000,406000,149
|
|
20240521,092100,960532500,406500,405000,407000,405000,42
|
|
20240521,092000,943495000,405000,406000,406500,405000,170
|
|
20240521,091900,874509500,406000,406500,407500,405500,58
|
|
20240521,091800,850930000,406500,405500,406500,405500,14
|
|
20240521,091700,845248500,406500,405000,406500,405000,143
|
|
20240521,091600,787315000,406500,405000,407000,405000,75
|
|
20240521,091500,756894500,405000,404500,406000,404500,201
|
|
20240521,091400,675571500,405000,405500,405500,405000,78
|
|
20240521,091300,643977000,405000,405500,406500,405000,152
|
|
20240521,091200,582383000,405000,406000,407500,405000,173
|
|
20240521,091100,512174000,405500,405500,405500,405500,27
|
|
20240521,091000,501225500,405500,407000,407000,405500,108
|
|
20240521,090900,457396000,407500,406500,407500,406000,105
|
|
20240521,090800,414752000,406500,406000,406500,406000,83
|
|
20240521,090700,381027500,406000,407500,408000,406000,299
|
|
20240521,090600,259285500,408000,408000,409000,408000,82
|
|
20240521,090500,225807500,409000,407500,409000,407500,34
|
|
20240521,090400,211940500,407500,408000,409000,407500,31
|
|
20240521,090300,199294000,409000,409000,409000,408000,22
|
|
20240521,090200,190311000,408500,406500,408500,406000,55
|
|
20240521,090100,167921500,406000,406000,406500,406000,86
|
|
20240521,090000,132973000,406500,406500,408000,406500,327
|