723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,210000,9308918500,407000,407000,407000,407000,309
|
|
20240522,205900,9308918500,407000,407000,407000,407000,0
|
|
20240522,205800,9308918500,407000,407000,407000,407000,0
|
|
20240522,205700,9308918500,407000,407000,407000,407000,0
|
|
20240522,205600,9308918500,407000,407000,407000,407000,0
|
|
20240522,205500,9308918500,407000,407000,407000,407000,0
|
|
20240522,205400,9308918500,407000,407000,407000,407000,0
|
|
20240522,205300,9308918500,407000,407000,407000,407000,0
|
|
20240522,205200,9308918500,407000,407000,407000,407000,0
|
|
20240522,205100,9308918500,407000,407000,407000,407000,0
|
|
20240522,205000,9308918500,407000,407000,407000,407000,0
|
|
20240522,204900,9308918500,407000,407000,407000,407000,0
|
|
20240522,204800,9308918500,407000,407000,407000,407000,0
|
|
20240522,204700,9308918500,407000,407000,407000,407000,0
|
|
20240522,204600,9308918500,407000,407000,407000,407000,0
|
|
20240522,204500,9308918500,407000,407000,407000,407000,0
|
|
20240522,204400,9308918500,407000,407000,407000,407000,0
|
|
20240522,204300,9308918500,407000,407000,407000,407000,0
|
|
20240522,204200,9308918500,407000,407000,407000,407000,0
|
|
20240522,204100,9308918500,407000,407000,407000,407000,0
|
|
20240522,204000,9308918500,407000,407000,407000,407000,0
|
|
20240522,203900,9308918500,407000,407000,407000,407000,0
|
|
20240522,203800,9308918500,407000,407000,407000,407000,0
|
|
20240522,203700,9308918500,407000,407000,407000,407000,0
|
|
20240522,203600,9308918500,407000,407000,407000,407000,0
|
|
20240522,203500,9308918500,407000,407000,407000,407000,0
|
|
20240522,203400,9308918500,407000,407000,407000,407000,0
|
|
20240522,203300,9308918500,407000,407000,407000,407000,0
|
|
20240522,203200,9308918500,407000,407000,407000,407000,0
|
|
20240522,203100,9308918500,407000,407000,407000,407000,0
|
|
20240522,203000,9308918500,407000,407000,407000,407000,309
|
|
20240522,202900,9308918500,407000,407000,407000,407000,0
|
|
20240522,202800,9308918500,407000,407000,407000,407000,0
|
|
20240522,202700,9308918500,407000,407000,407000,407000,0
|
|
20240522,202600,9308918500,407000,407000,407000,407000,0
|
|
20240522,202500,9308918500,407000,407000,407000,407000,0
|
|
20240522,202400,9308918500,407000,407000,407000,407000,0
|
|
20240522,202300,9308918500,407000,407000,407000,407000,0
|
|
20240522,202200,9308918500,407000,407000,407000,407000,0
|
|
20240522,202100,9308918500,407000,407000,407000,407000,0
|
|
20240522,202000,9308918500,407000,407000,407000,407000,0
|
|
20240522,201900,9308918500,407000,407000,407000,407000,0
|
|
20240522,201800,9308918500,407000,407000,407000,407000,0
|
|
20240522,201700,9308918500,407000,407000,407000,407000,0
|
|
20240522,201600,9308918500,407000,407000,407000,407000,0
|
|
20240522,201500,9308918500,407000,407000,407000,407000,0
|
|
20240522,201400,9308918500,407000,407000,407000,407000,0
|
|
20240522,201300,9308918500,407000,407000,407000,407000,0
|
|
20240522,201200,9308918500,407000,407000,407000,407000,0
|
|
20240522,201100,9308918500,407000,407000,407000,407000,0
|
|
20240522,201000,9308918500,407000,407000,407000,407000,0
|
|
20240522,200900,9308918500,407000,407000,407000,407000,0
|
|
20240522,200800,9308918500,407000,407000,407000,407000,0
|
|
20240522,200700,9308918500,407000,407000,407000,407000,0
|
|
20240522,200600,9308918500,407000,407000,407000,407000,0
|
|
20240522,200500,9308918500,407000,407000,407000,407000,0
|
|
20240522,200400,9308918500,407000,407000,407000,407000,0
|
|
20240522,200300,9308918500,407000,407000,407000,407000,0
|
|
20240522,200200,9308918500,407000,407000,407000,407000,0
|
|
20240522,200100,9308918500,407000,407000,407000,407000,0
|
|
20240522,200000,9308918500,407000,407000,407000,407000,309
|
|
20240522,195900,9308918500,407000,407000,407000,407000,0
|
|
20240522,195800,9308918500,407000,407000,407000,407000,0
|
|
20240522,195700,9308918500,407000,407000,407000,407000,0
|
|
20240522,195600,9308918500,407000,407000,407000,407000,0
|
|
20240522,195500,9308918500,407000,407000,407000,407000,0
|
|
20240522,195400,9308918500,407000,407000,407000,407000,0
|
|
20240522,195300,9308918500,407000,407000,407000,407000,0
|
|
20240522,195200,9308918500,407000,407000,407000,407000,0
|
|
20240522,195100,9308918500,407000,407000,407000,407000,0
|
|
20240522,195000,9308918500,407000,407000,407000,407000,0
|
|
20240522,194900,9308918500,407000,407000,407000,407000,0
|
|
20240522,194800,9308918500,407000,407000,407000,407000,0
|
|
20240522,194700,9308918500,407000,407000,407000,407000,0
|
|
20240522,194600,9308918500,407000,407000,407000,407000,0
|
|
20240522,194500,9308918500,407000,407000,407000,407000,0
|
|
20240522,194400,9308918500,407000,407000,407000,407000,0
|
|
20240522,194300,9308918500,407000,407000,407000,407000,0
|
|
20240522,194200,9308918500,407000,407000,407000,407000,0
|
|
20240522,194100,9308918500,407000,407000,407000,407000,0
|
|
20240522,194000,9308918500,407000,407000,407000,407000,0
|
|
20240522,193900,9308918500,407000,407000,407000,407000,0
|
|
20240522,193800,9308918500,407000,407000,407000,407000,0
|
|
20240522,193700,9308918500,407000,407000,407000,407000,0
|
|
20240522,193600,9308918500,407000,407000,407000,407000,0
|
|
20240522,193500,9308918500,407000,407000,407000,407000,0
|
|
20240522,193400,9308918500,407000,407000,407000,407000,0
|
|
20240522,193300,9308918500,407000,407000,407000,407000,0
|
|
20240522,193200,9308918500,407000,407000,407000,407000,0
|
|
20240522,193100,9308918500,407000,407000,407000,407000,0
|
|
20240522,193000,9308918500,407000,407000,407000,407000,309
|
|
20240522,192900,9308918500,407000,407000,407000,407000,0
|
|
20240522,192800,9308918500,407000,407000,407000,407000,0
|
|
20240522,192700,9308918500,407000,407000,407000,407000,0
|
|
20240522,192600,9308918500,407000,407000,407000,407000,0
|
|
20240522,192500,9308918500,407000,407000,407000,407000,0
|
|
20240522,192400,9308918500,407000,407000,407000,407000,0
|
|
20240522,192300,9308918500,407000,407000,407000,407000,0
|
|
20240522,192200,9308918500,407000,407000,407000,407000,0
|
|
20240522,192100,9308918500,407000,407000,407000,407000,0
|
|
20240522,192000,9308918500,407000,407000,407000,407000,0
|
|
20240522,191900,9308918500,407000,407000,407000,407000,0
|
|
20240522,191800,9308918500,407000,407000,407000,407000,0
|
|
20240522,191700,9308918500,407000,407000,407000,407000,0
|
|
20240522,191600,9308918500,407000,407000,407000,407000,0
|
|
20240522,191500,9308918500,407000,407000,407000,407000,0
|
|
20240522,191400,9308918500,407000,407000,407000,407000,0
|
|
20240522,191300,9308918500,407000,407000,407000,407000,0
|
|
20240522,191200,9308918500,407000,407000,407000,407000,0
|
|
20240522,191100,9308918500,407000,407000,407000,407000,0
|
|
20240522,191000,9308918500,407000,407000,407000,407000,0
|
|
20240522,190900,9308918500,407000,407000,407000,407000,0
|
|
20240522,190800,9308918500,407000,407000,407000,407000,0
|
|
20240522,190700,9308918500,407000,407000,407000,407000,0
|
|
20240522,190600,9308918500,407000,407000,407000,407000,0
|
|
20240522,190500,9308918500,407000,407000,407000,407000,0
|
|
20240522,190400,9308918500,407000,407000,407000,407000,0
|
|
20240522,190300,9308918500,407000,407000,407000,407000,0
|
|
20240522,190200,9308918500,407000,407000,407000,407000,0
|
|
20240522,190100,9308918500,407000,407000,407000,407000,0
|
|
20240522,190000,9308918500,407000,407000,407000,407000,309
|
|
20240522,185900,9308918500,407000,407000,407000,407000,0
|
|
20240522,185800,9308918500,407000,407000,407000,407000,0
|
|
20240522,185700,9308918500,407000,407000,407000,407000,0
|
|
20240522,185600,9308918500,407000,407000,407000,407000,0
|
|
20240522,185500,9308918500,407000,407000,407000,407000,0
|
|
20240522,185400,9308918500,407000,407000,407000,407000,0
|
|
20240522,185300,9308918500,407000,407000,407000,407000,0
|
|
20240522,185200,9308918500,407000,407000,407000,407000,0
|
|
20240522,185100,9308918500,407000,407000,407000,407000,0
|
|
20240522,185000,9308918500,407000,407000,407000,407000,0
|
|
20240522,184900,9308918500,407000,407000,407000,407000,0
|
|
20240522,184800,9308918500,407000,407000,407000,407000,0
|
|
20240522,184700,9308918500,407000,407000,407000,407000,0
|
|
20240522,184600,9308918500,407000,407000,407000,407000,0
|
|
20240522,184500,9308918500,407000,407000,407000,407000,0
|
|
20240522,184400,9308918500,407000,407000,407000,407000,0
|
|
20240522,184300,9308918500,407000,407000,407000,407000,0
|
|
20240522,184200,9308918500,407000,407000,407000,407000,0
|
|
20240522,184100,9308918500,407000,407000,407000,407000,0
|
|
20240522,184000,9308918500,407000,407000,407000,407000,0
|
|
20240522,183900,9308918500,407000,407000,407000,407000,0
|
|
20240522,183800,9308918500,407000,407000,407000,407000,0
|
|
20240522,183700,9308918500,407000,407000,407000,407000,0
|
|
20240522,183600,9308918500,407000,407000,407000,407000,0
|
|
20240522,183500,9308918500,407000,407000,407000,407000,0
|
|
20240522,183400,9308918500,407000,407000,407000,407000,0
|
|
20240522,183300,9308918500,407000,407000,407000,407000,0
|
|
20240522,183200,9308918500,407000,407000,407000,407000,0
|
|
20240522,183100,9308918500,407000,407000,407000,407000,0
|
|
20240522,183000,9308918500,407000,407000,407000,407000,309
|
|
20240522,182900,9308918500,407000,407000,407000,407000,0
|
|
20240522,182800,9308918500,407000,407000,407000,407000,0
|
|
20240522,182700,9308918500,407000,407000,407000,407000,0
|
|
20240522,182600,9308918500,407000,407000,407000,407000,0
|
|
20240522,182500,9308918500,407000,407000,407000,407000,0
|
|
20240522,182400,9308918500,407000,407000,407000,407000,0
|
|
20240522,182300,9308918500,407000,407000,407000,407000,0
|
|
20240522,182200,9308918500,407000,407000,407000,407000,0
|
|
20240522,182100,9308918500,407000,407000,407000,407000,0
|
|
20240522,182000,9308918500,407000,407000,407000,407000,0
|
|
20240522,181900,9308918500,407000,407000,407000,407000,0
|
|
20240522,181800,9308918500,407000,407000,407000,407000,0
|
|
20240522,181700,9308918500,407000,407000,407000,407000,0
|
|
20240522,181600,9308918500,407000,407000,407000,407000,0
|
|
20240522,181500,9308918500,407000,407000,407000,407000,0
|
|
20240522,181400,9308918500,407000,407000,407000,407000,0
|
|
20240522,181300,9308918500,407000,407000,407000,407000,0
|
|
20240522,181200,9308918500,407000,407000,407000,407000,0
|
|
20240522,181100,9308918500,407000,407000,407000,407000,0
|
|
20240522,181000,9308918500,407000,407000,407000,407000,0
|
|
20240522,180900,9308918500,407000,407000,407000,407000,0
|
|
20240522,180800,9308918500,407000,407000,407000,407000,0
|
|
20240522,180700,9308918500,407000,407000,407000,407000,0
|
|
20240522,180600,9308918500,407000,407000,407000,407000,0
|
|
20240522,180500,9308918500,407000,407000,407000,407000,0
|
|
20240522,180400,9308918500,407000,407000,407000,407000,0
|
|
20240522,180300,9308918500,407000,407000,407000,407000,0
|
|
20240522,180200,9308918500,407000,407000,407000,407000,0
|
|
20240522,180100,9308918500,407000,407000,407000,407000,0
|
|
20240522,180000,9308918500,407000,407000,407000,407000,309
|
|
20240522,175900,9308918500,407000,407000,407000,407000,0
|
|
20240522,175800,9308918500,407000,407000,407000,407000,0
|
|
20240522,175700,9308918500,407000,407000,407000,407000,0
|
|
20240522,175600,9308918500,407000,407000,407000,407000,0
|
|
20240522,175500,9308918500,407000,407000,407000,407000,0
|
|
20240522,175400,9308918500,407000,407000,407000,407000,0
|
|
20240522,175300,9308918500,407000,407000,407000,407000,0
|
|
20240522,175200,9308918500,407000,407000,407000,407000,0
|
|
20240522,175100,9308918500,407000,407000,407000,407000,0
|
|
20240522,175000,9308918500,407000,407000,407000,407000,0
|
|
20240522,174900,9308918500,407000,407000,407000,407000,0
|
|
20240522,174800,9308918500,407000,407000,407000,407000,0
|
|
20240522,174700,9308918500,407000,407000,407000,407000,0
|
|
20240522,174600,9308918500,407000,407000,407000,407000,0
|
|
20240522,174500,9308918500,407000,407000,407000,407000,0
|
|
20240522,174400,9308918500,407000,407000,407000,407000,0
|
|
20240522,174300,9308918500,407000,407000,407000,407000,0
|
|
20240522,174200,9308918500,407000,407000,407000,407000,0
|
|
20240522,174100,9308918500,407000,407000,407000,407000,0
|
|
20240522,174000,9308918500,407000,407000,407000,407000,0
|
|
20240522,173900,9308918500,407000,407000,407000,407000,0
|
|
20240522,173800,9308918500,407000,407000,407000,407000,0
|
|
20240522,173700,9308918500,407000,407000,407000,407000,0
|
|
20240522,173600,9308918500,407000,407000,407000,407000,0
|
|
20240522,173500,9308918500,407000,407000,407000,407000,0
|
|
20240522,173400,9308918500,407000,407000,407000,407000,0
|
|
20240522,173300,9308918500,407000,407000,407000,407000,0
|
|
20240522,173200,9308918500,407000,407000,407000,407000,0
|
|
20240522,173100,9308918500,407000,407000,407000,407000,0
|
|
20240522,173000,9308918500,407000,407000,407000,407000,309
|
|
20240522,172900,9308918500,407000,407000,407000,407000,0
|
|
20240522,172800,9308918500,407000,407000,407000,407000,0
|
|
20240522,172700,9308918500,407000,407000,407000,407000,0
|
|
20240522,172600,9308918500,407000,407000,407000,407000,0
|
|
20240522,172500,9308918500,407000,407000,407000,407000,0
|
|
20240522,172400,9308918500,407000,407000,407000,407000,0
|
|
20240522,172300,9308918500,407000,407000,407000,407000,0
|
|
20240522,172200,9308918500,407000,407000,407000,407000,0
|
|
20240522,172100,9308918500,407000,407000,407000,407000,0
|
|
20240522,172000,9308918500,407000,407000,407000,407000,0
|
|
20240522,171900,9308918500,407000,407000,407000,407000,0
|
|
20240522,171800,9308918500,407000,407000,407000,407000,0
|
|
20240522,171700,9308918500,407000,407000,407000,407000,0
|
|
20240522,171600,9308918500,407000,407000,407000,407000,0
|
|
20240522,171500,9308918500,407000,407000,407000,407000,0
|
|
20240522,171400,9308918500,407000,407000,407000,407000,0
|
|
20240522,171300,9308918500,407000,407000,407000,407000,0
|
|
20240522,171200,9308918500,407000,407000,407000,407000,0
|
|
20240522,171100,9308918500,407000,407000,407000,407000,0
|
|
20240522,171000,9308918500,407000,407000,407000,407000,0
|
|
20240522,170900,9308918500,407000,407000,407000,407000,0
|
|
20240522,170800,9308918500,407000,407000,407000,407000,0
|
|
20240522,170700,9308918500,407000,407000,407000,407000,0
|
|
20240522,170600,9308918500,407000,407000,407000,407000,0
|
|
20240522,170500,9308918500,407000,407000,407000,407000,0
|
|
20240522,170400,9308918500,407000,407000,407000,407000,0
|
|
20240522,170300,9308918500,407000,407000,407000,407000,0
|
|
20240522,170200,9308918500,407000,407000,407000,407000,0
|
|
20240522,170100,9308918500,407000,407000,407000,407000,0
|
|
20240522,170000,9308918500,407000,407000,407000,407000,309
|
|
20240522,165900,9308918500,407000,407000,407000,407000,0
|
|
20240522,165800,9308918500,407000,407000,407000,407000,0
|
|
20240522,165700,9308918500,407000,407000,407000,407000,0
|
|
20240522,165600,9308918500,407000,407000,407000,407000,0
|
|
20240522,165500,9308918500,407000,407000,407000,407000,0
|
|
20240522,165400,9308918500,407000,407000,407000,407000,0
|
|
20240522,165300,9308918500,407000,407000,407000,407000,0
|
|
20240522,165200,9308918500,407000,407000,407000,407000,0
|
|
20240522,165100,9308918500,407000,407000,407000,407000,0
|
|
20240522,165000,9308918500,407000,407000,407000,407000,0
|
|
20240522,164900,9308918500,407000,407000,407000,407000,0
|
|
20240522,164800,9308918500,407000,407000,407000,407000,0
|
|
20240522,164700,9308918500,407000,407000,407000,407000,0
|
|
20240522,164600,9308918500,407000,407000,407000,407000,0
|
|
20240522,164500,9308918500,407000,407000,407000,407000,0
|
|
20240522,164400,9308918500,407000,407000,407000,407000,0
|
|
20240522,164300,9308918500,407000,407000,407000,407000,0
|
|
20240522,164200,9308918500,407000,407000,407000,407000,0
|
|
20240522,164100,9308918500,407000,407000,407000,407000,0
|
|
20240522,164000,9308918500,407000,407000,407000,407000,0
|
|
20240522,163900,9308918500,407000,407000,407000,407000,0
|
|
20240522,163800,9308918500,407000,407000,407000,407000,0
|
|
20240522,163700,9308918500,407000,407000,407000,407000,0
|
|
20240522,163600,9308918500,407000,407000,407000,407000,0
|
|
20240522,163500,9308918500,407000,407000,407000,407000,0
|
|
20240522,163400,9308918500,407000,407000,407000,407000,0
|
|
20240522,163300,9308918500,407000,407000,407000,407000,0
|
|
20240522,163200,9308918500,407000,407000,407000,407000,0
|
|
20240522,163100,9308918500,407000,407000,407000,407000,0
|
|
20240522,163000,9308918500,407000,407000,407000,407000,309
|
|
20240522,162900,9308918500,407000,407000,407000,407000,0
|
|
20240522,162800,9308918500,407000,407000,407000,407000,0
|
|
20240522,162700,9308918500,407000,407000,407000,407000,0
|
|
20240522,162600,9308918500,407000,407000,407000,407000,0
|
|
20240522,162500,9308918500,407000,407000,407000,407000,0
|
|
20240522,162400,9308918500,407000,407000,407000,407000,0
|
|
20240522,162300,9308918500,407000,407000,407000,407000,0
|
|
20240522,162200,9308918500,407000,407000,407000,407000,0
|
|
20240522,162100,9308918500,407000,407000,407000,407000,0
|
|
20240522,162000,9308918500,407000,407000,407000,407000,0
|
|
20240522,161900,9308918500,407000,407000,407000,407000,0
|
|
20240522,161800,9308918500,407000,407000,407000,407000,0
|
|
20240522,161700,9308918500,407000,407000,407000,407000,0
|
|
20240522,161600,9308918500,407000,407000,407000,407000,0
|
|
20240522,161500,9308918500,407000,407000,407000,407000,0
|
|
20240522,161400,9308918500,407000,407000,407000,407000,0
|
|
20240522,161300,9308918500,407000,407000,407000,407000,0
|
|
20240522,161200,9308918500,407000,407000,407000,407000,0
|
|
20240522,161100,9308918500,407000,407000,407000,407000,0
|
|
20240522,161000,9308918500,407000,407000,407000,407000,0
|
|
20240522,160900,9308918500,407000,407000,407000,407000,0
|
|
20240522,160800,9308918500,407000,407000,407000,407000,0
|
|
20240522,160700,9308918500,407000,407000,407000,407000,0
|
|
20240522,160600,9308918500,407000,407000,407000,407000,0
|
|
20240522,160500,9308918500,407000,407000,407000,407000,0
|
|
20240522,160400,9308918500,407000,407000,407000,407000,0
|
|
20240522,160300,9308918500,407000,407000,407000,407000,0
|
|
20240522,160200,9308918500,407000,407000,407000,407000,0
|
|
20240522,160100,9308918500,407000,407000,407000,407000,0
|
|
20240522,160000,9308918500,407000,407000,407000,407000,309
|
|
20240522,155900,9308918500,407000,407000,407000,407000,0
|
|
20240522,155800,9308918500,407000,407000,407000,407000,0
|
|
20240522,155700,9308918500,407000,407000,407000,407000,0
|
|
20240522,155600,9308918500,407000,407000,407000,407000,0
|
|
20240522,155500,9308918500,407000,407000,407000,407000,0
|
|
20240522,155400,9308918500,407000,407000,407000,407000,0
|
|
20240522,155300,9308918500,407000,407000,407000,407000,0
|
|
20240522,155200,9308918500,407000,407000,407000,407000,0
|
|
20240522,155100,9308918500,407000,407000,407000,407000,0
|
|
20240522,155000,9308918500,407000,407000,407000,407000,0
|
|
20240522,154900,9308918500,407000,407000,407000,407000,0
|
|
20240522,154800,9308918500,407000,407000,407000,407000,0
|
|
20240522,154700,9308918500,407000,407000,407000,407000,0
|
|
20240522,154600,9308918500,407000,407000,407000,407000,0
|
|
20240522,154500,9308918500,407000,407000,407000,407000,0
|
|
20240522,154400,9308918500,407000,407000,407000,407000,0
|
|
20240522,154300,9308918500,407000,407000,407000,407000,0
|
|
20240522,154200,9308918500,407000,407000,407000,407000,0
|
|
20240522,154100,9308918500,407000,407000,407000,407000,0
|
|
20240522,154000,9308918500,407000,407000,407000,407000,0
|
|
20240522,153900,9308918500,407000,407000,407000,407000,0
|
|
20240522,153800,9308918500,407000,407000,407000,407000,0
|
|
20240522,153700,9308918500,407000,407000,407000,407000,0
|
|
20240522,153600,9308918500,407000,407000,407000,407000,0
|
|
20240522,153500,9308918500,407000,407000,407000,407000,0
|
|
20240522,153400,9308918500,407000,407000,407000,407000,0
|
|
20240522,153300,9308918500,407000,407000,407000,407000,0
|
|
20240522,153200,9308918500,407000,407000,407000,407000,0
|
|
20240522,153100,9308918500,407000,407000,407000,407000,0
|
|
20240522,153000,9308918500,407000,407000,407000,407000,618
|
|
20240522,152900,9183155500,407000,407000,407000,407000,0
|
|
20240522,152800,9183155500,407000,407000,407000,407000,0
|
|
20240522,152700,9183155500,407000,407000,407000,407000,0
|
|
20240522,152600,9183155500,407000,407000,407000,407000,0
|
|
20240522,152500,9183155500,407000,407000,407000,407000,0
|
|
20240522,152400,9183155500,407000,407000,407000,407000,0
|
|
20240522,152300,9183155500,407000,407000,407000,407000,0
|
|
20240522,152200,9183155500,407000,407000,407000,407000,0
|
|
20240522,152100,9183155500,407000,407000,407000,407000,0
|
|
20240522,152000,9183155500,407000,407000,407000,407000,0
|
|
20240522,151900,9183155500,407000,407500,407500,407000,20
|
|
20240522,151800,9175006000,407500,406500,407500,406000,41
|
|
20240522,151700,9158326000,406500,407500,407500,405500,42
|
|
20240522,151600,9141254500,407000,406500,407500,406500,25
|
|
20240522,151500,9131080500,406500,406000,406500,405500,26
|
|
20240522,151400,9120529500,405500,406000,406000,405500,40
|
|
20240522,151300,9104303500,405500,406000,406000,405000,477
|
|
20240522,151200,8910858000,405500,407000,407500,405500,436
|
|
20240522,151100,8733778000,407000,407000,407500,407000,54
|
|
20240522,151000,8711797000,407000,407500,407500,407000,45
|
|
20240522,150900,8693475500,407000,406000,407500,406000,69
|
|
20240522,150800,8665414500,406000,406500,406500,406000,46
|
|
20240522,150700,8646732000,406000,407500,407500,406000,46
|
|
20240522,150600,8628027500,407000,406000,407000,406000,63
|
|
20240522,150500,8602421500,406500,407000,407000,406000,50
|
|
20240522,150400,8582104500,406500,406000,407000,406000,70
|
|
20240522,150300,8553655000,406000,406000,406500,406000,50
|
|
20240522,150200,8533347500,406500,406500,407000,406500,153
|
|
20240522,150100,8471151500,406500,407000,407500,406500,97
|
|
20240522,150000,8431681000,407000,407500,407500,406500,97
|
|
20240522,145900,8392192500,407500,407000,407500,406500,147
|
|
20240522,145800,8332368000,407000,406500,407000,406500,48
|
|
20240522,145700,8312840500,407000,407000,407000,406500,50
|
|
20240522,145600,8292506000,407000,407500,407500,406500,34
|
|
20240522,145500,8278666500,407000,407000,407500,407000,77
|
|
20240522,145400,8247297000,407500,407000,407500,407000,27
|
|
20240522,145300,8236303500,407000,407500,407500,407000,52
|
|
20240522,145200,8215117500,407500,407500,408000,407000,42
|
|
20240522,145100,8198005000,408000,407500,408500,407500,145
|
|
20240522,145000,8138872500,407500,407500,408000,407000,51
|
|
20240522,144900,8118083000,407500,407500,408000,407000,169
|
|
20240522,144800,8049215500,408000,408000,408000,407500,47
|
|
20240522,144700,8030043500,408000,408000,408000,408000,29
|
|
20240522,144600,8018211500,407500,407000,408000,407000,58
|
|
20240522,144500,7994573000,407500,407500,407500,407000,18
|
|
20240522,144400,7987239000,407500,407500,407500,407000,59
|
|
20240522,144300,7963204000,407500,407500,407500,407500,15
|
|
20240522,144200,7957091500,407500,407500,407500,407000,57
|
|
20240522,144100,7933875500,407500,407000,407500,407000,39
|
|
20240522,144000,7917985500,407500,407500,407500,407000,37
|
|
20240522,143900,7902913500,407500,407000,407500,407000,22
|
|
20240522,143800,7893953000,407500,407000,407500,407000,65
|
|
20240522,143700,7867488000,407000,406500,407000,406500,35
|
|
20240522,143600,7853245500,407000,407000,407000,406500,30
|
|
20240522,143500,7841041500,407000,407000,407000,406500,28
|
|
20240522,143400,7829649000,407000,406500,407000,406500,39
|
|
20240522,143300,7813781500,406500,407000,407000,406500,18
|
|
20240522,143200,7806459000,406500,406500,406500,406000,27
|
|
20240522,143100,7795484000,406000,406000,406500,406000,55
|
|
20240522,143000,7773139000,406000,406000,406500,405500,36
|
|
20240522,142900,7758523500,406500,406500,406500,406000,48
|
|
20240522,142800,7739021000,406000,406500,407000,406000,59
|
|
20240522,142700,7715044500,406500,406500,406500,406000,49
|
|
20240522,142600,7695134000,406500,406000,406500,406000,25
|
|
20240522,142500,7684982000,406000,406000,406000,405500,42
|
|
20240522,142400,7667940000,405500,406000,406000,405500,17
|
|
20240522,142300,7661041000,406000,407500,407500,405500,356
|
|
20240522,142200,7516472500,407500,406500,407500,406500,22
|
|
20240522,142100,7507515500,406500,407000,407000,406500,38
|
|
20240522,142000,7492055500,407000,407000,407000,407000,16
|
|
20240522,141900,7485543500,407500,407500,408000,407000,55
|
|
20240522,141800,7463128000,408500,407500,408500,407500,64
|
|
20240522,141700,7437018000,407500,407500,407500,407000,27
|
|
20240522,141600,7426018500,407000,407500,408000,407000,27
|
|
20240522,141500,7415013000,407500,407000,407500,407000,23
|
|
20240522,141400,7405643500,407500,408000,408000,407500,17
|
|
20240522,141300,7398710500,407500,407500,408000,407000,33
|
|
20240522,141200,7385262000,407500,407000,407500,406500,79
|
|
20240522,141100,7353105500,406500,406500,407000,406500,44
|
|
20240522,141000,7335212000,406500,407000,407000,406500,45
|
|
20240522,140900,7316908500,406500,407000,407000,406500,11
|
|
20240522,140800,7312434500,407000,407000,407000,406500,29
|
|
20240522,140700,7300637500,407000,406500,407000,406000,33
|
|
20240522,140600,7287220500,406500,406000,406500,406000,19
|
|
20240522,140500,7279502500,406000,406500,407000,406000,57
|
|
20240522,140400,7256349500,407000,407000,407000,406500,43
|
|
20240522,140300,7238863000,407000,407000,407000,406500,31
|
|
20240522,140200,7226257500,406500,406500,406500,406000,85
|
|
20240522,140100,7191729500,406500,406500,406500,406000,32
|
|
20240522,140000,7178727500,406500,406500,406500,406000,32
|
|
20240522,135900,7165722000,406500,407000,407000,406000,49
|
|
20240522,135800,7145807500,406500,407500,407500,406500,227
|
|
20240522,135700,7053439500,407500,407500,407500,407000,49
|
|
20240522,135600,7033478500,407500,407500,407500,407000,22
|
|
20240522,135500,7024516500,407000,407500,407500,407000,16
|
|
20240522,135400,7018002500,407500,407000,407500,407000,43
|
|
20240522,135300,7000492000,407500,407000,407500,407000,47
|
|
20240522,135200,6981351500,407000,407500,407500,407000,21
|
|
20240522,135100,6972798000,407500,407000,407500,407000,23
|
|
20240522,135000,6963431000,407500,407500,407500,407000,26
|
|
20240522,134900,6952840500,407000,407500,407500,407000,25
|
|
20240522,134800,6942658000,407000,407500,407500,407000,34
|
|
20240522,134700,6928815500,407000,407500,407500,407000,46
|
|
20240522,134600,6910076500,407500,408000,408000,407500,68
|
|
20240522,134500,6882360500,408000,408000,408000,408000,11
|
|
20240522,134400,6877872500,408000,408000,408000,407500,40
|
|
20240522,134300,6861564000,407500,407500,408000,407500,6
|
|
20240522,134200,6859118000,408000,408000,408000,407500,29
|
|
20240522,134100,6847294000,407500,407000,407500,406500,59
|
|
20240522,134000,6823290500,407000,407000,408000,407000,37
|
|
20240522,133900,6808228500,407500,407500,407500,407000,21
|
|
20240522,133800,6799672500,407000,408000,408000,407000,33
|
|
20240522,133700,6786230000,407500,408000,408000,407500,5
|
|
20240522,133600,6784191500,408000,407500,408000,407500,25
|
|
20240522,133500,6774000000,408000,407500,408000,407500,6
|
|
20240522,133400,6771553500,407500,408500,408500,407500,22
|
|
20240522,133300,6762585000,408500,408000,409000,407000,28
|
|
20240522,133200,6751152500,408000,407500,408000,407500,14
|
|
20240522,133100,6745444500,408000,408000,408000,407500,18
|
|
20240522,133000,6738107000,408000,408000,408000,407500,34
|
|
20240522,132900,6724242500,408000,408000,408500,407500,43
|
|
20240522,132800,6706698500,408000,408500,408500,408000,13
|
|
20240522,132700,6701389500,408500,408000,408500,407500,30
|
|
20240522,132600,6689149500,408500,408000,408500,408000,4
|
|
20240522,132500,6687516000,408000,408000,408000,408000,20
|
|
20240522,132400,6679356000,408500,408500,408500,407000,97
|
|
20240522,132300,6639845000,408000,408500,408500,408000,18
|
|
20240522,132200,6632494500,408500,409500,409500,408000,25
|
|
20240522,132100,6622271500,409500,408500,410000,408000,28
|
|
20240522,132000,6610816500,409000,407500,409000,407500,83
|
|
20240522,131900,6576900500,408000,407500,408000,407500,15
|
|
20240522,131800,6570785500,408000,408000,408500,408000,15
|
|
20240522,131700,6564663000,408500,408000,408500,408000,23
|
|
20240522,131600,6555273000,408000,408500,408500,408000,19
|
|
20240522,131500,6547517500,408500,408500,408500,408000,19
|
|
20240522,131400,6539759000,409000,409000,409000,408500,22
|
|
20240522,131300,6530767000,409000,409500,409500,408500,13
|
|
20240522,131200,6525450000,409500,409500,409500,409000,53
|
|
20240522,131100,6503764000,409000,409500,409500,409000,36
|
|
20240522,131000,6489033000,410000,409500,410000,409500,124
|
|
20240522,130900,6438251500,409500,410000,410000,409500,19
|
|
20240522,130800,6430465000,409500,410000,410000,409500,30
|
|
20240522,130700,6418172500,410000,410000,410000,409500,122
|
|
20240522,130600,6368192000,410000,410000,410000,409500,46
|
|
20240522,130500,6349340000,409500,410000,410000,409500,47
|
|
20240522,130400,6330078000,410000,410000,410000,409500,13
|
|
20240522,130300,6324749000,410000,410000,410500,409500,19
|
|
20240522,130200,6316963500,410500,410000,410500,410000,7
|
|
20240522,130100,6314092000,410000,410500,410500,409500,38
|
|
20240522,130000,6298506000,410500,409500,410500,409500,43
|
|
20240522,125900,6280871000,409500,409500,410000,409500,30
|
|
20240522,125800,6268584000,409500,409000,409500,409000,10
|
|
20240522,125700,6264489500,409000,409500,409500,409000,33
|
|
20240522,125600,6250984000,409500,409000,409500,408500,13
|
|
20240522,125500,6245666000,408500,408000,408500,408000,25
|
|
20240522,125400,6235454500,409000,407500,409000,407500,74
|
|
20240522,125300,6205237000,407500,408000,408500,407000,49
|
|
20240522,125200,6185266000,408000,407500,408500,407500,35
|
|
20240522,125100,6170999500,407500,409000,409000,407500,90
|
|
20240522,125000,6134295500,409000,409500,409500,407000,107
|
|
20240522,124900,6090648000,409000,409000,409500,408500,63
|
|
20240522,124800,6064880500,409500,409500,409500,409000,39
|
|
20240522,124700,6048919500,409500,409500,409500,409500,2
|
|
20240522,124600,6048100500,409500,409500,409500,409000,36
|
|
20240522,124500,6033367500,409500,409000,409500,409000,14
|
|
20240522,124400,6027635500,409500,409000,409500,409000,28
|
|
20240522,124300,6016180500,409000,409500,409500,409000,40
|
|
20240522,124200,5999801000,409500,409000,409500,409000,43
|
|
20240522,124100,5982209000,409500,409000,410000,409000,73
|
|
20240522,124000,5952315000,409500,409500,409500,408000,182
|
|
20240522,123900,5877923000,409500,409500,409500,409000,9
|
|
20240522,123800,5874238000,409500,409500,410000,409500,33
|
|
20240522,123700,5860722000,410000,410000,410000,409500,9
|
|
20240522,123600,5857032500,410000,410000,410000,409500,10
|
|
20240522,123500,5852935500,410000,410000,410500,409500,19
|
|
20240522,123400,5845143000,410000,410000,410000,409000,83
|
|
20240522,123300,5811131500,410500,411000,411500,410500,31
|
|
20240522,123200,5798396000,411500,410500,411500,410500,27
|
|
20240522,123100,5787301500,410500,410000,410500,410000,15
|
|
20240522,123000,5781144500,410500,410500,411000,410500,22
|
|
20240522,122900,5772110000,410500,411000,411000,410500,21
|
|
20240522,122800,5763488500,410500,411500,411500,410500,43
|
|
20240522,122700,5745829000,411500,411000,411500,410500,25
|
|
20240522,122600,5735559000,411000,411500,411500,411000,15
|
|
20240522,122500,5729393500,411500,410500,411500,410500,36
|
|
20240522,122400,5714597500,411500,411500,412000,411000,58
|
|
20240522,122300,5690734000,411500,410500,411500,410500,42
|
|
20240522,122200,5673476000,410500,410500,411000,410500,18
|
|
20240522,122100,5666082500,410500,410000,410500,410000,22
|
|
20240522,122000,5657056000,410000,410500,410500,409500,24
|
|
20240522,121900,5647217500,410500,410500,410500,410500,49
|
|
20240522,121800,5627103000,410000,410500,410500,410000,20
|
|
20240522,121700,5618901000,410000,410500,410500,410000,16
|
|
20240522,121600,5612336000,410500,410000,410500,410000,176
|
|
20240522,121500,5540172000,409500,409500,410000,409500,21
|
|
20240522,121400,5531572000,409500,410000,410000,409500,26
|
|
20240522,121300,5520917500,410000,409500,410000,409500,15
|
|
20240522,121200,5514770500,410000,409000,410000,409000,30
|
|
20240522,121100,5502490500,409000,410000,410000,409000,21
|
|
20240522,121000,5493887500,410000,409000,410000,409000,20
|
|
20240522,120900,5485703000,409000,409500,409500,409000,12
|
|
20240522,120800,5480790000,409500,409500,409500,409000,12
|
|
20240522,120700,5475877000,409000,410000,410000,409000,28
|
|
20240522,120600,5464417500,410000,409500,410000,409000,10
|
|
20240522,120500,5460322500,409500,409500,410000,409000,20
|
|
20240522,120400,5452133000,409000,409500,409500,409000,4
|
|
20240522,120300,5450495500,409000,410000,410000,409000,30
|
|
20240522,120200,5438221000,410000,409500,410000,409500,17
|
|
20240522,120100,5431257000,410000,410000,410000,409500,28
|
|
20240522,120000,5419785500,410000,408500,410000,408500,57
|
|
20240522,115900,5396462000,408500,408500,408500,408000,44
|
|
20240522,115800,5378496000,408500,408000,408500,408000,7
|
|
20240522,115700,5375637000,408500,409000,409000,408000,19
|
|
20240522,115600,5367877500,409000,409000,409000,409000,7
|
|
20240522,115500,5365014500,408500,408500,409000,408500,25
|
|
20240522,115400,5354798500,409000,409000,409000,408500,52
|
|
20240522,115300,5333531500,409000,409000,409000,408500,18
|
|
20240522,115200,5326172000,408500,408500,409000,408500,52
|
|
20240522,115100,5304927000,408500,408000,408500,408000,15
|
|
20240522,115000,5298803000,408000,407000,408000,407000,38
|
|
20240522,114900,5283320000,407000,407000,407500,407000,17
|
|
20240522,114800,5276399500,406500,407000,407500,406500,14
|
|
20240522,114700,5270700000,407000,407000,407000,406500,17
|
|
20240522,114600,5263785000,407000,407000,407500,407000,17
|
|
20240522,114500,5256863500,407500,407500,407500,407000,18
|
|
20240522,114400,5249531000,407000,407000,407000,407000,21
|
|
20240522,114300,5240984000,407500,406500,407500,406500,17
|
|
20240522,114200,5234060500,407500,407500,407500,407000,21
|
|
20240522,114100,5225512000,407000,407000,407500,407000,17
|
|
20240522,114000,5218592000,406500,406500,407000,406000,93
|
|
20240522,113900,5180790500,406500,406000,406500,406000,13
|
|
20240522,113800,5175511000,406000,405500,406000,405500,11
|
|
20240522,113700,5171048500,406500,406000,406500,405500,29
|
|
20240522,113600,5159274500,406000,405500,406000,405500,20
|
|
20240522,113500,5151157500,406000,405500,406000,405500,24
|
|
20240522,113400,5141420000,406000,405500,406000,405500,24
|
|
20240522,113300,5131679500,406000,406500,406500,405500,18
|
|
20240522,113200,5124373500,405500,406000,406500,405500,81
|
|
20240522,113100,5091490000,406500,407000,407500,406500,38
|
|
20240522,113000,5076036000,407000,407000,407000,406500,14
|
|
20240522,112900,5070338500,407000,407000,407000,406500,23
|
|
20240522,112800,5060986000,407000,407000,407000,406500,8
|
|
20240522,112700,5057730500,406500,407500,407500,406500,78
|
|
20240522,112600,5025986000,407500,408000,408000,407500,44
|
|
20240522,112500,5008055500,407000,407500,408000,407000,29
|
|
20240522,112400,4996242000,407500,407500,408000,407500,16
|
|
20240522,112300,4989720500,407500,407000,407500,407000,9
|
|
20240522,112200,4986054000,407000,407500,407500,407000,31
|
|
20240522,112100,4973430000,407500,407500,407500,407500,6
|
|
20240522,112000,4970985000,407000,407500,407500,407000,44
|
|
20240522,111900,4953074500,407500,406000,407500,406000,84
|
|
20240522,111800,4918905000,406500,406000,406500,406000,53
|
|
20240522,111700,4897384000,406000,405500,406000,405500,29
|
|
20240522,111600,4885620500,405500,405500,405500,405000,72
|
|
20240522,111500,4856439000,405500,405500,405500,405000,69
|
|
20240522,111400,4828474500,405000,405500,406000,405000,120
|
|
20240522,111300,4779783500,405500,405000,405500,405000,139
|
|
20240522,111200,4723466500,405000,406000,406000,405000,272
|
|
20240522,111100,4613172500,405500,406500,406500,405500,287
|
|
20240522,111000,4496645500,406500,408000,408500,406000,647
|
|
20240522,110900,4233265000,408500,408000,408500,408000,23
|
|
20240522,110800,4223879500,408500,408500,408500,408000,82
|
|
20240522,110700,4190415000,408000,408000,408500,408000,22
|
|
20240522,110600,4181437500,408000,408500,408500,408000,31
|
|
20240522,110500,4168778000,408500,409000,409000,408000,34
|
|
20240522,110400,4154895000,408500,409500,409500,408500,48
|
|
20240522,110300,4135281000,409000,409000,409500,409000,64
|
|
20240522,110200,4109097500,409500,409500,409500,409000,15
|
|
20240522,110100,4102958500,409000,409500,409500,409000,22
|
|
20240522,110000,4093959500,409500,409000,409500,409000,46
|
|
20240522,105900,4075141500,408000,408500,409000,408000,90
|
|
20240522,105800,4038400500,408000,408500,409000,408000,37
|
|
20240522,105700,4023295000,409000,408500,409000,408500,51
|
|
20240522,105600,4002456000,409000,409000,409000,408500,15
|
|
20240522,105500,3996326000,409000,409000,409500,409000,16
|
|
20240522,105400,3989781000,409500,408500,409500,408500,122
|
|
20240522,105300,3939935500,409500,409000,409500,409000,92
|
|
20240522,105200,3902302500,409000,409000,410000,409000,33
|
|
20240522,105100,3888794500,409500,409000,409500,409000,37
|
|
20240522,105000,3873657500,409500,409500,409500,409000,36
|
|
20240522,104900,3858921000,409500,409500,409500,409000,18
|
|
20240522,104800,3851554500,409500,409500,409500,409000,24
|
|
20240522,104700,3841733500,409500,409500,409500,409000,19
|
|
20240522,104600,3833958500,409500,409500,410000,409500,19
|
|
20240522,104500,3826177000,409500,409500,410000,409500,28
|
|
20240522,104400,3814702500,410000,409000,410000,409000,8
|
|
20240522,104300,3811425500,409500,410000,410000,409500,50
|
|
20240522,104200,3790949500,410000,410000,410000,409500,117
|
|
20240522,104100,3743033000,409500,410000,410000,409500,18
|
|
20240522,104000,3735656000,409500,410000,410000,409500,5
|
|
20240522,103900,3733607000,410000,410000,410000,409500,10
|
|
20240522,103800,3729509500,410000,410000,410000,409500,27
|
|
20240522,103700,3718451500,410000,410000,410000,409500,23
|
|
20240522,103600,3709024000,410000,409500,410000,409500,14
|
|
20240522,103500,3703285000,409500,409500,410000,409500,12
|
|
20240522,103400,3698370000,409500,409000,409500,409000,30
|
|
20240522,103300,3686086000,409000,409000,409000,408500,25
|
|
20240522,103200,3675863500,409500,409000,409500,409000,73
|
|
20240522,103100,3646005500,409000,409500,410000,409000,16
|
|
20240522,103000,3639454000,410000,410000,410000,410000,42
|
|
20240522,102900,3622234000,410000,410000,410500,410000,22
|
|
20240522,102800,3613213000,410000,409000,410000,408500,23
|
|
20240522,102700,3603809000,410500,409500,410500,408500,27
|
|
20240522,102600,3592760000,409000,409000,409000,409000,4
|
|
20240522,102500,3591124000,408500,408500,408500,408500,20
|
|
20240522,102400,3582954000,411000,409500,411000,409000,179
|
|
20240522,102300,3509724500,409500,410500,410500,409500,11
|
|
20240522,102200,3505212500,409000,410500,410500,409000,212
|
|
20240522,102100,3418390000,410500,410500,411000,410500,67
|
|
20240522,102000,3390869000,410000,410500,410500,410000,24
|
|
20240522,101900,3381023000,410500,410500,410500,410500,1
|
|
20240522,101800,3380612500,410500,410500,411000,410000,13
|
|
20240522,101700,3375277000,410000,410500,410500,410000,300
|
|
20240522,101600,3252182500,411000,411000,411000,411000,12
|
|
20240522,101500,3247250500,411000,411000,411000,410500,24
|
|
20240522,101400,3237389000,411000,411000,411000,411000,4
|
|
20240522,101300,3235745000,411000,411000,411000,411000,53
|
|
20240522,101200,3213962000,411000,411000,411000,410500,35
|
|
20240522,101100,3199577500,411000,411000,411000,410500,14
|
|
20240522,101000,3193824000,411000,411000,411000,410500,6
|
|
20240522,100900,3191358500,411000,411500,411500,410500,44
|
|
20240522,100800,3173282500,412000,411500,412000,411500,128
|
|
20240522,100700,3120599500,411500,412500,412500,411500,169
|
|
20240522,100600,3050975000,412500,412000,412500,412000,13
|
|
20240522,100500,3045613500,412000,412500,412500,412000,23
|
|
20240522,100400,3036130000,411500,411500,412500,411500,30
|
|
20240522,100300,3023775000,411500,412000,412000,411500,20
|
|
20240522,100200,3015538000,412000,411500,412000,411500,4
|
|
20240522,100100,3013890500,411500,414000,414000,411500,118
|
|
20240522,100000,2965190500,414000,414500,415500,414000,15
|
|
20240522,095900,2958970500,414000,414500,414500,414000,122
|
|
20240522,095800,2908433000,414500,415500,415500,414500,208
|
|
20240522,095700,2822111500,415500,415000,415500,415000,70
|
|
20240522,095600,2793056000,415000,414500,415000,414500,3
|
|
20240522,095500,2791812000,414500,415000,415000,414500,10
|
|
20240522,095400,2787662500,415000,414500,415000,414000,80
|
|
20240522,095300,2754488000,414500,414500,415000,414500,8
|
|
20240522,095200,2751171500,414500,414000,414500,414000,11
|
|
20240522,095100,2746616500,414000,413500,414000,413500,47
|
|
20240522,095000,2727159000,413000,413000,413000,413000,13
|
|
20240522,094900,2721790000,413000,413500,415000,413000,111
|
|
20240522,094800,2675941500,413500,416500,416500,413500,213
|
|
20240522,094700,2587655500,416500,417000,417000,416000,22
|
|
20240522,094600,2578497500,417000,418000,418000,417000,28
|
|
20240522,094500,2566817000,418000,418000,418000,418000,37
|
|
20240522,094400,2551351000,418000,417500,418000,416500,64
|
|
20240522,094300,2524677500,417500,416500,417500,416500,93
|
|
20240522,094200,2485866000,416500,416500,416500,415000,88
|
|
20240522,094100,2449309500,417500,417500,418500,416500,135
|
|
20240522,094000,2393063500,418000,418500,418500,418000,91
|
|
20240522,093900,2355020000,418500,419000,419000,418500,143
|
|
20240522,093800,2295117500,419000,418500,419000,418500,288
|
|
20240522,093700,2174572500,418000,417500,418000,417500,242
|
|
20240522,093600,2073472500,417500,415000,417500,414500,476
|
|
20240522,093500,1875492500,415000,414500,415000,414500,11
|
|
20240522,093400,1870932500,414500,414500,415000,414500,24
|
|
20240522,093300,1860977500,415000,415000,415000,414500,29
|
|
20240522,093200,1848954500,415000,414000,415000,414000,36
|
|
20240522,093100,1834034000,415000,415000,415000,414500,19
|
|
20240522,093000,1826150500,415000,415000,415500,414000,168
|
|
20240522,092900,1756526500,415500,414000,415500,414000,133
|
|
20240522,092800,1701313500,415500,414500,415500,414500,422
|
|
20240522,092700,1526261000,414500,414000,414500,414000,66
|
|
20240522,092600,1498921000,414000,413000,414000,413000,135
|
|
20240522,092500,1443033500,413000,412000,413500,412000,583
|
|
20240522,092400,1202729500,412000,410500,412000,410500,156
|
|
20240522,092300,1138558000,410000,409500,410000,409500,23
|
|
20240522,092200,1129129000,408500,408500,408500,408500,0
|
|
20240522,092100,1129129000,408500,409000,409500,408500,445
|
|
20240522,092000,947069500,409000,409000,409000,409000,5
|
|
20240522,091900,945024500,408000,408500,408500,408000,161
|
|
20240522,091800,879316500,408500,408500,409000,408500,17
|
|
20240522,091700,872371500,409000,409000,409000,409000,56
|
|
20240522,091600,849467500,409000,409500,409500,409000,39
|
|
20240522,091500,833501500,409500,410500,410500,409500,6
|
|
20240522,091400,831043500,411000,410000,411500,409000,130
|
|
20240522,091300,777742000,409000,411000,411000,409000,7
|
|
20240522,091200,774867000,408500,410000,411500,408000,66
|
|
20240522,091100,747843000,410500,410000,410500,410000,135
|
|
20240522,091000,692490500,409000,410000,410000,408500,160
|
|
20240522,090900,627004500,410000,410000,410000,409500,14
|
|
20240522,090800,621266000,410000,409500,410000,409500,200
|
|
20240522,090700,539273500,409500,409500,410000,409500,67
|
|
20240522,090600,511826500,409500,407500,409500,407500,61
|
|
20240522,090500,486856500,407000,408000,409500,406500,308
|
|
20240522,090400,361037000,408000,406500,408000,406500,16
|
|
20240522,090300,354511500,406500,408000,408000,406500,24
|
|
20240522,090200,344748000,408500,406000,408500,406000,382
|
|
20240522,090100,189307500,406000,407000,409000,405500,264
|
|
20240522,090000,82054000,407000,408500,409000,407000,193
|