722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,205900,4387629000,402500,402500,402500,402500,456
|
|
20240523,205800,4387629000,402500,402500,402500,402500,0
|
|
20240523,205700,4387629000,402500,402500,402500,402500,0
|
|
20240523,205600,4387629000,402500,402500,402500,402500,0
|
|
20240523,205500,4387629000,402500,402500,402500,402500,0
|
|
20240523,205400,4387629000,402500,402500,402500,402500,0
|
|
20240523,205300,4387629000,402500,402500,402500,402500,0
|
|
20240523,205200,4387629000,402500,402500,402500,402500,0
|
|
20240523,205100,4387629000,402500,402500,402500,402500,0
|
|
20240523,205000,4387629000,402500,402500,402500,402500,0
|
|
20240523,204900,4387629000,402500,402500,402500,402500,0
|
|
20240523,204800,4387629000,402500,402500,402500,402500,0
|
|
20240523,204700,4387629000,402500,402500,402500,402500,0
|
|
20240523,204600,4387629000,402500,402500,402500,402500,0
|
|
20240523,204500,4387629000,402500,402500,402500,402500,0
|
|
20240523,204400,4387629000,402500,402500,402500,402500,0
|
|
20240523,204300,4387629000,402500,402500,402500,402500,0
|
|
20240523,204200,4387629000,402500,402500,402500,402500,0
|
|
20240523,204100,4387629000,402500,402500,402500,402500,0
|
|
20240523,204000,4387629000,402500,402500,402500,402500,0
|
|
20240523,203900,4387629000,402500,402500,402500,402500,0
|
|
20240523,203800,4387629000,402500,402500,402500,402500,0
|
|
20240523,203700,4387629000,402500,402500,402500,402500,0
|
|
20240523,203600,4387629000,402500,402500,402500,402500,0
|
|
20240523,203500,4387629000,402500,402500,402500,402500,0
|
|
20240523,203400,4387629000,402500,402500,402500,402500,0
|
|
20240523,203300,4387629000,402500,402500,402500,402500,0
|
|
20240523,203200,4387629000,402500,402500,402500,402500,0
|
|
20240523,203100,4387629000,402500,402500,402500,402500,0
|
|
20240523,203000,4387629000,402500,402500,402500,402500,0
|
|
20240523,202900,4387629000,402500,402500,402500,402500,456
|
|
20240523,202800,4387629000,402500,402500,402500,402500,0
|
|
20240523,202700,4387629000,402500,402500,402500,402500,0
|
|
20240523,202600,4387629000,402500,402500,402500,402500,0
|
|
20240523,202500,4387629000,402500,402500,402500,402500,0
|
|
20240523,202400,4387629000,402500,402500,402500,402500,0
|
|
20240523,202300,4387629000,402500,402500,402500,402500,0
|
|
20240523,202200,4387629000,402500,402500,402500,402500,0
|
|
20240523,202100,4387629000,402500,402500,402500,402500,0
|
|
20240523,202000,4387629000,402500,402500,402500,402500,0
|
|
20240523,201900,4387629000,402500,402500,402500,402500,0
|
|
20240523,201800,4387629000,402500,402500,402500,402500,0
|
|
20240523,201700,4387629000,402500,402500,402500,402500,0
|
|
20240523,201600,4387629000,402500,402500,402500,402500,0
|
|
20240523,201500,4387629000,402500,402500,402500,402500,0
|
|
20240523,201400,4387629000,402500,402500,402500,402500,0
|
|
20240523,201300,4387629000,402500,402500,402500,402500,0
|
|
20240523,201200,4387629000,402500,402500,402500,402500,0
|
|
20240523,201100,4387629000,402500,402500,402500,402500,0
|
|
20240523,201000,4387629000,402500,402500,402500,402500,0
|
|
20240523,200900,4387629000,402500,402500,402500,402500,0
|
|
20240523,200800,4387629000,402500,402500,402500,402500,0
|
|
20240523,200700,4387629000,402500,402500,402500,402500,0
|
|
20240523,200600,4387629000,402500,402500,402500,402500,0
|
|
20240523,200500,4387629000,402500,402500,402500,402500,0
|
|
20240523,200400,4387629000,402500,402500,402500,402500,0
|
|
20240523,200300,4387629000,402500,402500,402500,402500,0
|
|
20240523,200200,4387629000,402500,402500,402500,402500,0
|
|
20240523,200100,4387629000,402500,402500,402500,402500,0
|
|
20240523,200000,4387629000,402500,402500,402500,402500,0
|
|
20240523,195900,4387629000,402500,402500,402500,402500,456
|
|
20240523,195800,4387629000,402500,402500,402500,402500,0
|
|
20240523,195700,4387629000,402500,402500,402500,402500,0
|
|
20240523,195600,4387629000,402500,402500,402500,402500,0
|
|
20240523,195500,4387629000,402500,402500,402500,402500,0
|
|
20240523,195400,4387629000,402500,402500,402500,402500,0
|
|
20240523,195300,4387629000,402500,402500,402500,402500,0
|
|
20240523,195200,4387629000,402500,402500,402500,402500,0
|
|
20240523,195100,4387629000,402500,402500,402500,402500,0
|
|
20240523,195000,4387629000,402500,402500,402500,402500,0
|
|
20240523,194900,4387629000,402500,402500,402500,402500,0
|
|
20240523,194800,4387629000,402500,402500,402500,402500,0
|
|
20240523,194700,4387629000,402500,402500,402500,402500,0
|
|
20240523,194600,4387629000,402500,402500,402500,402500,0
|
|
20240523,194500,4387629000,402500,402500,402500,402500,0
|
|
20240523,194400,4387629000,402500,402500,402500,402500,0
|
|
20240523,194300,4387629000,402500,402500,402500,402500,0
|
|
20240523,194200,4387629000,402500,402500,402500,402500,0
|
|
20240523,194100,4387629000,402500,402500,402500,402500,0
|
|
20240523,194000,4387629000,402500,402500,402500,402500,0
|
|
20240523,193900,4387629000,402500,402500,402500,402500,0
|
|
20240523,193800,4387629000,402500,402500,402500,402500,0
|
|
20240523,193700,4387629000,402500,402500,402500,402500,0
|
|
20240523,193600,4387629000,402500,402500,402500,402500,0
|
|
20240523,193500,4387629000,402500,402500,402500,402500,0
|
|
20240523,193400,4387629000,402500,402500,402500,402500,0
|
|
20240523,193300,4387629000,402500,402500,402500,402500,0
|
|
20240523,193200,4387629000,402500,402500,402500,402500,0
|
|
20240523,193100,4387629000,402500,402500,402500,402500,0
|
|
20240523,193000,4387629000,402500,402500,402500,402500,0
|
|
20240523,192900,4387629000,402500,402500,402500,402500,456
|
|
20240523,192800,4387629000,402500,402500,402500,402500,0
|
|
20240523,192700,4387629000,402500,402500,402500,402500,0
|
|
20240523,192600,4387629000,402500,402500,402500,402500,0
|
|
20240523,192500,4387629000,402500,402500,402500,402500,0
|
|
20240523,192400,4387629000,402500,402500,402500,402500,0
|
|
20240523,192300,4387629000,402500,402500,402500,402500,0
|
|
20240523,192200,4387629000,402500,402500,402500,402500,0
|
|
20240523,192100,4387629000,402500,402500,402500,402500,0
|
|
20240523,192000,4387629000,402500,402500,402500,402500,0
|
|
20240523,191900,4387629000,402500,402500,402500,402500,0
|
|
20240523,191800,4387629000,402500,402500,402500,402500,0
|
|
20240523,191700,4387629000,402500,402500,402500,402500,0
|
|
20240523,191600,4387629000,402500,402500,402500,402500,0
|
|
20240523,191500,4387629000,402500,402500,402500,402500,0
|
|
20240523,191400,4387629000,402500,402500,402500,402500,0
|
|
20240523,191300,4387629000,402500,402500,402500,402500,0
|
|
20240523,191200,4387629000,402500,402500,402500,402500,0
|
|
20240523,191100,4387629000,402500,402500,402500,402500,0
|
|
20240523,191000,4387629000,402500,402500,402500,402500,0
|
|
20240523,190900,4387629000,402500,402500,402500,402500,0
|
|
20240523,190800,4387629000,402500,402500,402500,402500,0
|
|
20240523,190700,4387629000,402500,402500,402500,402500,0
|
|
20240523,190600,4387629000,402500,402500,402500,402500,0
|
|
20240523,190500,4387629000,402500,402500,402500,402500,0
|
|
20240523,190400,4387629000,402500,402500,402500,402500,0
|
|
20240523,190300,4387629000,402500,402500,402500,402500,0
|
|
20240523,190200,4387629000,402500,402500,402500,402500,0
|
|
20240523,190100,4387629000,402500,402500,402500,402500,0
|
|
20240523,190000,4387629000,402500,402500,402500,402500,0
|
|
20240523,185900,4387629000,402500,402500,402500,402500,456
|
|
20240523,185800,4387629000,402500,402500,402500,402500,0
|
|
20240523,185700,4387629000,402500,402500,402500,402500,0
|
|
20240523,185600,4387629000,402500,402500,402500,402500,0
|
|
20240523,185500,4387629000,402500,402500,402500,402500,0
|
|
20240523,185400,4387629000,402500,402500,402500,402500,0
|
|
20240523,185300,4387629000,402500,402500,402500,402500,0
|
|
20240523,185200,4387629000,402500,402500,402500,402500,0
|
|
20240523,185100,4387629000,402500,402500,402500,402500,0
|
|
20240523,185000,4387629000,402500,402500,402500,402500,0
|
|
20240523,184900,4387629000,402500,402500,402500,402500,0
|
|
20240523,184800,4387629000,402500,402500,402500,402500,0
|
|
20240523,184700,4387629000,402500,402500,402500,402500,0
|
|
20240523,184600,4387629000,402500,402500,402500,402500,0
|
|
20240523,184500,4387629000,402500,402500,402500,402500,0
|
|
20240523,184400,4387629000,402500,402500,402500,402500,0
|
|
20240523,184300,4387629000,402500,402500,402500,402500,0
|
|
20240523,184200,4387629000,402500,402500,402500,402500,0
|
|
20240523,184100,4387629000,402500,402500,402500,402500,0
|
|
20240523,184000,4387629000,402500,402500,402500,402500,0
|
|
20240523,183900,4387629000,402500,402500,402500,402500,0
|
|
20240523,183800,4387629000,402500,402500,402500,402500,0
|
|
20240523,183700,4387629000,402500,402500,402500,402500,0
|
|
20240523,183600,4387629000,402500,402500,402500,402500,0
|
|
20240523,183500,4387629000,402500,402500,402500,402500,0
|
|
20240523,183400,4387629000,402500,402500,402500,402500,0
|
|
20240523,183300,4387629000,402500,402500,402500,402500,0
|
|
20240523,183200,4387629000,402500,402500,402500,402500,0
|
|
20240523,183100,4387629000,402500,402500,402500,402500,0
|
|
20240523,183000,4387629000,402500,402500,402500,402500,0
|
|
20240523,182900,4387629000,402500,402500,402500,402500,456
|
|
20240523,182800,4387629000,402500,402500,402500,402500,0
|
|
20240523,182700,4387629000,402500,402500,402500,402500,0
|
|
20240523,182600,4387629000,402500,402500,402500,402500,0
|
|
20240523,182500,4387629000,402500,402500,402500,402500,0
|
|
20240523,182400,4387629000,402500,402500,402500,402500,0
|
|
20240523,182300,4387629000,402500,402500,402500,402500,0
|
|
20240523,182200,4387629000,402500,402500,402500,402500,0
|
|
20240523,182100,4387629000,402500,402500,402500,402500,0
|
|
20240523,182000,4387629000,402500,402500,402500,402500,0
|
|
20240523,181900,4387629000,402500,402500,402500,402500,0
|
|
20240523,181800,4387629000,402500,402500,402500,402500,0
|
|
20240523,181700,4387629000,402500,402500,402500,402500,0
|
|
20240523,181600,4387629000,402500,402500,402500,402500,0
|
|
20240523,181500,4387629000,402500,402500,402500,402500,0
|
|
20240523,181400,4387629000,402500,402500,402500,402500,0
|
|
20240523,181300,4387629000,402500,402500,402500,402500,0
|
|
20240523,181200,4387629000,402500,402500,402500,402500,0
|
|
20240523,181100,4387629000,402500,402500,402500,402500,0
|
|
20240523,181000,4387629000,402500,402500,402500,402500,0
|
|
20240523,180900,4387629000,402500,402500,402500,402500,0
|
|
20240523,180800,4387629000,402500,402500,402500,402500,0
|
|
20240523,180700,4387629000,402500,402500,402500,402500,0
|
|
20240523,180600,4387629000,402500,402500,402500,402500,0
|
|
20240523,180500,4387629000,402500,402500,402500,402500,0
|
|
20240523,180400,4387629000,402500,402500,402500,402500,0
|
|
20240523,180300,4387629000,402500,402500,402500,402500,0
|
|
20240523,180200,4387629000,402500,402500,402500,402500,0
|
|
20240523,180100,4387629000,402500,402500,402500,402500,0
|
|
20240523,180000,4387629000,402500,402500,402500,402500,0
|
|
20240523,175900,4387629000,402500,402500,402500,402500,456
|
|
20240523,175800,4387629000,402500,402500,402500,402500,0
|
|
20240523,175700,4387629000,402500,402500,402500,402500,0
|
|
20240523,175600,4387629000,402500,402500,402500,402500,0
|
|
20240523,175500,4387629000,402500,402500,402500,402500,0
|
|
20240523,175400,4387629000,402500,402500,402500,402500,0
|
|
20240523,175300,4387629000,402500,402500,402500,402500,0
|
|
20240523,175200,4387629000,402500,402500,402500,402500,0
|
|
20240523,175100,4387629000,402500,402500,402500,402500,0
|
|
20240523,175000,4387629000,402500,402500,402500,402500,0
|
|
20240523,174900,4387629000,402500,402500,402500,402500,0
|
|
20240523,174800,4387629000,402500,402500,402500,402500,0
|
|
20240523,174700,4387629000,402500,402500,402500,402500,0
|
|
20240523,174600,4387629000,402500,402500,402500,402500,0
|
|
20240523,174500,4387629000,402500,402500,402500,402500,0
|
|
20240523,174400,4387629000,402500,402500,402500,402500,0
|
|
20240523,174300,4387629000,402500,402500,402500,402500,0
|
|
20240523,174200,4387629000,402500,402500,402500,402500,0
|
|
20240523,174100,4387629000,402500,402500,402500,402500,0
|
|
20240523,174000,4387629000,402500,402500,402500,402500,0
|
|
20240523,173900,4387629000,402500,402500,402500,402500,0
|
|
20240523,173800,4387629000,402500,402500,402500,402500,0
|
|
20240523,173700,4387629000,402500,402500,402500,402500,0
|
|
20240523,173600,4387629000,402500,402500,402500,402500,0
|
|
20240523,173500,4387629000,402500,402500,402500,402500,0
|
|
20240523,173400,4387629000,402500,402500,402500,402500,0
|
|
20240523,173300,4387629000,402500,402500,402500,402500,0
|
|
20240523,173200,4387629000,402500,402500,402500,402500,0
|
|
20240523,173100,4387629000,402500,402500,402500,402500,0
|
|
20240523,173000,4387629000,402500,402500,402500,402500,0
|
|
20240523,172900,4387629000,402500,402500,402500,402500,456
|
|
20240523,172800,4387629000,402500,402500,402500,402500,0
|
|
20240523,172700,4387629000,402500,402500,402500,402500,0
|
|
20240523,172600,4387629000,402500,402500,402500,402500,0
|
|
20240523,172500,4387629000,402500,402500,402500,402500,0
|
|
20240523,172400,4387629000,402500,402500,402500,402500,0
|
|
20240523,172300,4387629000,402500,402500,402500,402500,0
|
|
20240523,172200,4387629000,402500,402500,402500,402500,0
|
|
20240523,172100,4387629000,402500,402500,402500,402500,0
|
|
20240523,172000,4387629000,402500,402500,402500,402500,0
|
|
20240523,171900,4387629000,402500,402500,402500,402500,0
|
|
20240523,171800,4387629000,402500,402500,402500,402500,0
|
|
20240523,171700,4387629000,402500,402500,402500,402500,0
|
|
20240523,171600,4387629000,402500,402500,402500,402500,0
|
|
20240523,171500,4387629000,402500,402500,402500,402500,0
|
|
20240523,171400,4387629000,402500,402500,402500,402500,0
|
|
20240523,171300,4387629000,402500,402500,402500,402500,0
|
|
20240523,171200,4387629000,402500,402500,402500,402500,0
|
|
20240523,171100,4387629000,402500,402500,402500,402500,0
|
|
20240523,171000,4387629000,402500,402500,402500,402500,0
|
|
20240523,170900,4387629000,402500,402500,402500,402500,0
|
|
20240523,170800,4387629000,402500,402500,402500,402500,0
|
|
20240523,170700,4387629000,402500,402500,402500,402500,0
|
|
20240523,170600,4387629000,402500,402500,402500,402500,0
|
|
20240523,170500,4387629000,402500,402500,402500,402500,0
|
|
20240523,170400,4387629000,402500,402500,402500,402500,0
|
|
20240523,170300,4387629000,402500,402500,402500,402500,0
|
|
20240523,170200,4387629000,402500,402500,402500,402500,0
|
|
20240523,170100,4387629000,402500,402500,402500,402500,0
|
|
20240523,170000,4387629000,402500,402500,402500,402500,0
|
|
20240523,165900,4387629000,402500,402500,402500,402500,456
|
|
20240523,165800,4387629000,402500,402500,402500,402500,0
|
|
20240523,165700,4387629000,402500,402500,402500,402500,0
|
|
20240523,165600,4387629000,402500,402500,402500,402500,0
|
|
20240523,165500,4387629000,402500,402500,402500,402500,0
|
|
20240523,165400,4387629000,402500,402500,402500,402500,0
|
|
20240523,165300,4387629000,402500,402500,402500,402500,0
|
|
20240523,165200,4387629000,402500,402500,402500,402500,0
|
|
20240523,165100,4387629000,402500,402500,402500,402500,0
|
|
20240523,165000,4387629000,402500,402500,402500,402500,0
|
|
20240523,164900,4387629000,402500,402500,402500,402500,0
|
|
20240523,164800,4387629000,402500,402500,402500,402500,0
|
|
20240523,164700,4387629000,402500,402500,402500,402500,0
|
|
20240523,164600,4387629000,402500,402500,402500,402500,0
|
|
20240523,164500,4387629000,402500,402500,402500,402500,0
|
|
20240523,164400,4387629000,402500,402500,402500,402500,0
|
|
20240523,164300,4387629000,402500,402500,402500,402500,0
|
|
20240523,164200,4387629000,402500,402500,402500,402500,0
|
|
20240523,164100,4387629000,402500,402500,402500,402500,0
|
|
20240523,164000,4387629000,402500,402500,402500,402500,0
|
|
20240523,163900,4387629000,402500,402500,402500,402500,0
|
|
20240523,163800,4387629000,402500,402500,402500,402500,0
|
|
20240523,163700,4387629000,402500,402500,402500,402500,0
|
|
20240523,163600,4387629000,402500,402500,402500,402500,0
|
|
20240523,163500,4387629000,402500,402500,402500,402500,0
|
|
20240523,163400,4387629000,402500,402500,402500,402500,0
|
|
20240523,163300,4387629000,402500,402500,402500,402500,0
|
|
20240523,163200,4387629000,402500,402500,402500,402500,0
|
|
20240523,163100,4387629000,402500,402500,402500,402500,0
|
|
20240523,163000,4387629000,402500,402500,402500,402500,0
|
|
20240523,162900,4387629000,402500,402500,402500,402500,456
|
|
20240523,162800,4387629000,402500,402500,402500,402500,0
|
|
20240523,162700,4387629000,402500,402500,402500,402500,0
|
|
20240523,162600,4387629000,402500,402500,402500,402500,0
|
|
20240523,162500,4387629000,402500,402500,402500,402500,0
|
|
20240523,162400,4387629000,402500,402500,402500,402500,0
|
|
20240523,162300,4387629000,402500,402500,402500,402500,0
|
|
20240523,162200,4387629000,402500,402500,402500,402500,0
|
|
20240523,162100,4387629000,402500,402500,402500,402500,0
|
|
20240523,162000,4387629000,402500,402500,402500,402500,0
|
|
20240523,161900,4387629000,402500,402500,402500,402500,0
|
|
20240523,161800,4387629000,402500,402500,402500,402500,0
|
|
20240523,161700,4387629000,402500,402500,402500,402500,0
|
|
20240523,161600,4387629000,402500,402500,402500,402500,0
|
|
20240523,161500,4387629000,402500,402500,402500,402500,0
|
|
20240523,161400,4387629000,402500,402500,402500,402500,0
|
|
20240523,161300,4387629000,402500,402500,402500,402500,0
|
|
20240523,161200,4387629000,402500,402500,402500,402500,0
|
|
20240523,161100,4387629000,402500,402500,402500,402500,0
|
|
20240523,161000,4387629000,402500,402500,402500,402500,0
|
|
20240523,160900,4387629000,402500,402500,402500,402500,0
|
|
20240523,160800,4387629000,402500,402500,402500,402500,0
|
|
20240523,160700,4387629000,402500,402500,402500,402500,0
|
|
20240523,160600,4387629000,402500,402500,402500,402500,0
|
|
20240523,160500,4387629000,402500,402500,402500,402500,0
|
|
20240523,160400,4387629000,402500,402500,402500,402500,0
|
|
20240523,160300,4387629000,402500,402500,402500,402500,0
|
|
20240523,160200,4387629000,402500,402500,402500,402500,0
|
|
20240523,160100,4387629000,402500,402500,402500,402500,0
|
|
20240523,160000,4387629000,402500,402500,402500,402500,0
|
|
20240523,155900,4387629000,402500,402500,402500,402500,456
|
|
20240523,155800,4387629000,402500,402500,402500,402500,0
|
|
20240523,155700,4387629000,402500,402500,402500,402500,0
|
|
20240523,155600,4387629000,402500,402500,402500,402500,0
|
|
20240523,155500,4387629000,402500,402500,402500,402500,0
|
|
20240523,155400,4387629000,402500,402500,402500,402500,0
|
|
20240523,155300,4387629000,402500,402500,402500,402500,0
|
|
20240523,155200,4387629000,402500,402500,402500,402500,0
|
|
20240523,155100,4387629000,402500,402500,402500,402500,0
|
|
20240523,155000,4387629000,402500,402500,402500,402500,0
|
|
20240523,154900,4387629000,402500,402500,402500,402500,0
|
|
20240523,154800,4387629000,402500,402500,402500,402500,0
|
|
20240523,154700,4387629000,402500,402500,402500,402500,0
|
|
20240523,154600,4387629000,402500,402500,402500,402500,0
|
|
20240523,154500,4387629000,402500,402500,402500,402500,0
|
|
20240523,154400,4387629000,402500,402500,402500,402500,0
|
|
20240523,154300,4387629000,402500,402500,402500,402500,0
|
|
20240523,154200,4387629000,402500,402500,402500,402500,0
|
|
20240523,154100,4387629000,402500,402500,402500,402500,0
|
|
20240523,154000,4387629000,402500,402500,402500,402500,0
|
|
20240523,153900,4387629000,402500,402500,402500,402500,0
|
|
20240523,153800,4387629000,402500,402500,402500,402500,0
|
|
20240523,153700,4387629000,402500,402500,402500,402500,0
|
|
20240523,153600,4387629000,402500,402500,402500,402500,0
|
|
20240523,153500,4387629000,402500,402500,402500,402500,0
|
|
20240523,153400,4387629000,402500,402500,402500,402500,0
|
|
20240523,153300,4387629000,402500,402500,402500,402500,0
|
|
20240523,153200,4387629000,402500,402500,402500,402500,0
|
|
20240523,153100,4387629000,402500,402500,402500,402500,0
|
|
20240523,153000,4387629000,402500,402500,402500,402500,456
|
|
20240523,152900,4204089000,405000,405000,405000,405000,0
|
|
20240523,152800,4204089000,405000,405000,405000,405000,0
|
|
20240523,152700,4204089000,405000,405000,405000,405000,0
|
|
20240523,152600,4204089000,405000,405000,405000,405000,0
|
|
20240523,152500,4204089000,405000,405000,405000,405000,0
|
|
20240523,152400,4204089000,405000,405000,405000,405000,0
|
|
20240523,152300,4204089000,405000,405000,405000,405000,0
|
|
20240523,152200,4204089000,405000,405000,405000,405000,0
|
|
20240523,152100,4204089000,405000,405000,405000,405000,0
|
|
20240523,152000,4204089000,405000,405000,405000,405000,0
|
|
20240523,151900,4204089000,405000,405000,405500,405000,4
|
|
20240523,151800,4202468000,405000,405500,405500,404500,13
|
|
20240523,151700,4197200000,405000,405000,405500,404500,12
|
|
20240523,151600,4192340000,405000,405000,405000,404000,37
|
|
20240523,151500,4177382000,405000,404500,405000,404000,61
|
|
20240523,151400,4152720500,404000,404500,405000,404000,21
|
|
20240523,151300,4144231000,404000,404500,404500,404000,43
|
|
20240523,151200,4126854500,404000,404500,404500,404000,19
|
|
20240523,151100,4119177000,404500,404500,405000,404500,42
|
|
20240523,151000,4102184000,405500,404500,406000,404000,107
|
|
20240523,150900,4058845500,405000,405000,405000,404500,23
|
|
20240523,150800,4049534500,405500,405500,405500,405500,7
|
|
20240523,150700,4046696000,405000,405500,405500,405000,34
|
|
20240523,150600,4032924500,405500,405500,405500,405000,46
|
|
20240523,150500,4014288500,405500,404500,405500,404500,29
|
|
20240523,150400,4002550000,406000,405500,406000,405000,51
|
|
20240523,150300,3981892000,405500,405500,405500,405000,29
|
|
20240523,150200,3970141000,405500,406000,406000,405000,44
|
|
20240523,150100,3952313000,406000,405500,406000,405000,26
|
|
20240523,150000,3941778000,405500,405000,406000,405000,44
|
|
20240523,145900,3923940500,406000,405500,406000,405000,35
|
|
20240523,145800,3909756500,406000,406000,406000,405000,98
|
|
20240523,145700,3870050000,406000,406000,406000,405500,14
|
|
20240523,145600,3864372000,406000,406000,406000,406000,3
|
|
20240523,145500,3863154000,405500,405500,406000,405000,16
|
|
20240523,145400,3856666500,405500,405500,405500,405000,11
|
|
20240523,145300,3852207000,405500,406000,406000,405500,11
|
|
20240523,145200,3847745000,406000,405500,406000,405000,47
|
|
20240523,145100,3828699000,406000,405000,406000,405000,4
|
|
20240523,145000,3827077000,406000,406000,406000,405500,24
|
|
20240523,144900,3817340500,406000,406000,406000,406000,12
|
|
20240523,144800,3812468500,406000,405500,406000,405500,11
|
|
20240523,144700,3808007500,405500,405500,406000,405500,12
|
|
20240523,144600,3803139500,405000,405500,405500,405000,25
|
|
20240523,144500,3793007000,405500,405500,406000,405500,7
|
|
20240523,144400,3790168000,405500,405500,406000,405000,35
|
|
20240523,144300,3775984500,405500,405500,405500,405000,21
|
|
20240523,144200,3767474000,406000,405500,406000,405000,15
|
|
20240523,144100,3761392000,405000,405500,405500,405000,18
|
|
20240523,144000,3754096000,405500,405500,405500,405500,4
|
|
20240523,143900,3752474000,405500,406000,406000,405500,52
|
|
20240523,143800,3731367000,406000,405500,406000,405500,8
|
|
20240523,143700,3728119500,405500,406000,406000,405000,20
|
|
20240523,143600,3720013000,406000,405000,406000,405000,46
|
|
20240523,143500,3701373000,406000,405500,406000,405000,14
|
|
20240523,143400,3695698000,405500,406000,406000,405500,5
|
|
20240523,143300,3693670000,405500,405500,405500,405500,11
|
|
20240523,143200,3689209500,405500,406000,406000,405500,18
|
|
20240523,143100,3681906000,406000,405500,406000,405500,7
|
|
20240523,143000,3679066000,405000,405500,406000,405000,41
|
|
20240523,142900,3662440000,405500,405500,405500,405000,14
|
|
20240523,142800,3656767500,405500,405500,405500,405000,14
|
|
20240523,142700,3651092000,405500,405500,405500,405000,15
|
|
20240523,142600,3645012500,405500,405500,405500,405500,13
|
|
20240523,142500,3639741000,405000,405500,405500,405000,23
|
|
20240523,142400,3630419500,405000,405500,405500,405000,36
|
|
20240523,142300,3615837000,405500,405500,405500,405000,47
|
|
20240523,142200,3596795000,405500,405000,405500,405000,22
|
|
20240523,142100,3587879000,405500,405500,405500,405500,9
|
|
20240523,142000,3584229500,405500,405000,406000,405000,11
|
|
20240523,141900,3579767000,406000,406000,406000,406000,10
|
|
20240523,141800,3575707000,406000,405500,406000,405000,81
|
|
20240523,141700,3542899000,405500,405500,405500,405500,13
|
|
20240523,141600,3537627500,405000,405500,405500,405000,12
|
|
20240523,141500,3532764000,405000,405500,405500,405000,11
|
|
20240523,141400,3528304000,406000,405000,406000,405000,14
|
|
20240523,141300,3522624000,405500,405500,405500,405000,10
|
|
20240523,141200,3518569500,405500,405000,405500,405000,94
|
|
20240523,141100,3480493500,405500,405500,405500,405000,16
|
|
20240523,141000,3474009500,405500,405500,405500,405500,11
|
|
20240523,140900,3469549000,405000,406500,406500,405000,42
|
|
20240523,140800,3452507000,406500,406000,406500,406000,86
|
|
20240523,140700,3417586500,405500,406000,406000,405500,18
|
|
20240523,140600,3410283500,406000,406000,406000,405500,22
|
|
20240523,140500,3401355500,406000,406000,406000,406000,6
|
|
20240523,140400,3398919500,406000,406000,406000,405500,15
|
|
20240523,140300,3392834500,405500,405500,405500,405500,17
|
|
20240523,140200,3385941000,405500,406000,406000,405500,8
|
|
20240523,140100,3382696500,405500,405500,405500,405500,2
|
|
20240523,140000,3381885500,405500,406000,406000,405500,9
|
|
20240523,135900,3378235500,405500,405500,405500,405500,18
|
|
20240523,135800,3370936500,405500,405500,405500,405500,9
|
|
20240523,135700,3367287000,405500,405500,405500,405500,1
|
|
20240523,135600,3366881500,405000,405000,406000,405000,8
|
|
20240523,135500,3363638000,405000,405000,405500,405000,8
|
|
20240523,135400,3360397500,405500,405500,405500,405500,4
|
|
20240523,135300,3358775500,405500,406000,406000,405500,4
|
|
20240523,135200,3357153000,405500,405500,406000,405500,23
|
|
20240523,135100,3347826000,405500,405500,405500,405500,2
|
|
20240523,135000,3347015000,406000,406000,406000,405500,18
|
|
20240523,134900,3339711500,406000,405500,406000,405500,47
|
|
20240523,134800,3320649500,405500,405000,405500,405000,9
|
|
20240523,134700,3317004000,405500,405500,405500,405500,2
|
|
20240523,134600,3316193000,405000,405500,405500,405000,13
|
|
20240523,134500,3310927500,405500,405000,405500,405000,22
|
|
20240523,134400,3302010500,405500,405000,405500,405000,15
|
|
20240523,134300,3295935000,405000,405500,405500,405000,9
|
|
20240523,134200,3292289500,405500,405500,405500,405500,1
|
|
20240523,134100,3291884000,405500,405000,405500,405000,9
|
|
20240523,134000,3288238500,405500,405500,405500,405500,3
|
|
20240523,133900,3287022000,405000,405500,405500,405000,13
|
|
20240523,133800,3281755000,405500,404500,405500,404500,51
|
|
20240523,133700,3261099000,405000,405000,405000,405000,2
|
|
20240523,133600,3260289000,405000,405000,405000,404500,15
|
|
20240523,133500,3254219000,405000,405000,405000,405000,1
|
|
20240523,133400,3253814000,404500,404500,404500,404500,6
|
|
20240523,133300,3251387000,404500,405000,405000,404500,4
|
|
20240523,133200,3249767500,405000,405000,405000,404500,16
|
|
20240523,133100,3243292500,405000,404500,405000,404500,18
|
|
20240523,133000,3236011000,405000,404500,405000,404500,24
|
|
20240523,132900,3226301000,404500,404500,404500,404000,12
|
|
20240523,132800,3221451000,404500,404500,404500,404500,5
|
|
20240523,132700,3219428500,404000,404000,404500,404000,13
|
|
20240523,132600,3214176000,404000,404000,404000,404000,0
|
|
20240523,132500,3214176000,404000,404500,404500,404000,17
|
|
20240523,132400,3207304000,404000,404500,404500,404000,50
|
|
20240523,132300,3187088000,404500,404500,404500,404500,7
|
|
20240523,132200,3184256500,404500,405000,405000,404500,7
|
|
20240523,132100,3181424000,405000,405000,405000,405000,28
|
|
20240523,132000,3170084000,405000,405000,405000,405000,201
|
|
20240523,131900,3088679000,405500,405500,405500,405500,2
|
|
20240523,131800,3087868000,405500,405000,405500,405000,11
|
|
20240523,131700,3083412500,405500,405500,405500,405500,2
|
|
20240523,131600,3082601500,405000,405000,405000,405000,6
|
|
20240523,131500,3080171500,405000,405000,405000,404500,12
|
|
20240523,131400,3075315000,405000,405000,405000,405000,2
|
|
20240523,131300,3074505000,404500,405000,405000,404500,24
|
|
20240523,131200,3064787500,404500,405000,405000,404500,4
|
|
20240523,131100,3063169000,405000,404500,405000,404500,2
|
|
20240523,131000,3062359500,404500,404500,404500,404500,41
|
|
20240523,130900,3045775000,404500,404500,404500,404500,3
|
|
20240523,130800,3044561500,404500,404500,404500,404500,0
|
|
20240523,130700,3044561500,404500,404500,404500,404500,2
|
|
20240523,130600,3043752500,404000,404500,404500,404000,2
|
|
20240523,130500,3042944000,404500,404000,404500,404000,7
|
|
20240523,130400,3040115000,404500,404500,404500,404500,3
|
|
20240523,130300,3038901500,404500,404500,404500,404500,1
|
|
20240523,130200,3038497000,404500,404000,404500,404000,9
|
|
20240523,130100,3034860500,404000,404000,404000,404000,2
|
|
20240523,130000,3034052500,404500,404500,404500,404500,0
|
|
20240523,125900,3034052500,404500,404500,404500,404500,2
|
|
20240523,125800,3033243500,404000,404500,404500,403500,39
|
|
20240523,125700,3017492000,404500,404500,404500,404000,14
|
|
20240523,125600,3011834000,404500,404500,404500,404500,1
|
|
20240523,125500,3011429500,404500,404500,404500,404500,1
|
|
20240523,125400,3011025000,404500,404000,404500,404000,56
|
|
20240523,125300,2988398000,404000,404500,404500,403500,36
|
|
20240523,125200,2973856000,404500,404500,404500,404500,4
|
|
20240523,125100,2972238000,404500,404500,404500,404500,2
|
|
20240523,125000,2971429000,404500,404500,404500,404500,3
|
|
20240523,124900,2970215500,405000,405000,405000,405000,4
|
|
20240523,124800,2968595500,404500,405000,405000,404500,2
|
|
20240523,124700,2967786000,405000,404500,405000,404500,2
|
|
20240523,124600,2966976500,404500,404500,404500,404500,1
|
|
20240523,124500,2966572000,404500,404500,404500,404500,9
|
|
20240523,124400,2962931500,405000,405000,405000,405000,3
|
|
20240523,124300,2961716500,405000,405000,405000,405000,2
|
|
20240523,124200,2960906500,405000,405000,405000,405000,6
|
|
20240523,124100,2958476500,405500,405000,405500,405000,4
|
|
20240523,124000,2956855000,405500,405500,405500,405500,7
|
|
20240523,123900,2954016500,405500,405500,405500,405500,1
|
|
20240523,123800,2953611000,405500,405500,405500,405500,1
|
|
20240523,123700,2953205500,405500,405500,405500,405000,3
|
|
20240523,123600,2951989500,405500,405500,405500,405500,2
|
|
20240523,123500,2951178500,405500,405500,405500,405500,3
|
|
20240523,123400,2949962000,405500,405500,405500,405500,1
|
|
20240523,123300,2949556500,405500,405500,405500,405500,1
|
|
20240523,123200,2949151000,405500,405000,405500,405000,6
|
|
20240523,123100,2946720000,405000,405000,405000,405000,116
|
|
20240523,123000,2899740000,404500,405000,405000,404500,9
|
|
20240523,122900,2896099000,405000,404500,405000,404500,14
|
|
20240523,122800,2890429500,404500,405000,405000,404500,3
|
|
20240523,122700,2889215500,405000,405000,405000,405000,0
|
|
20240523,122600,2889215500,405000,405000,405000,405000,4
|
|
20240523,122500,2887595500,405000,405000,405000,405000,0
|
|
20240523,122400,2887595500,405000,404500,405000,404500,34
|
|
20240523,122300,2873842000,404500,404500,404500,404500,3
|
|
20240523,122200,2872628500,404500,404500,404500,404500,3
|
|
20240523,122100,2871415000,404500,404500,404500,404500,3
|
|
20240523,122000,2870201500,404000,404500,404500,404000,5
|
|
20240523,121900,2868180500,404500,404500,404500,404000,36
|
|
20240523,121800,2853620500,405000,405000,405000,405000,2
|
|
20240523,121700,2852810500,405000,405000,405000,405000,0
|
|
20240523,121600,2852810500,405000,405000,405000,405000,2
|
|
20240523,121500,2852000500,405000,405000,405000,405000,0
|
|
20240523,121400,2852000500,405000,405000,405000,405000,1
|
|
20240523,121300,2851595500,405000,405000,405000,405000,3
|
|
20240523,121200,2850380500,405000,405000,405000,405000,1
|
|
20240523,121100,2849975500,405000,405000,405000,405000,1
|
|
20240523,121000,2849570500,405000,405000,405000,405000,2
|
|
20240523,120900,2848760500,405000,405000,405000,405000,5
|
|
20240523,120800,2846735500,405000,405000,405000,405000,1
|
|
20240523,120700,2846330500,404500,404500,404500,404000,39
|
|
20240523,120600,2830565000,404500,404500,404500,404500,2
|
|
20240523,120500,2829756000,404500,404500,404500,404500,14
|
|
20240523,120400,2824093000,404500,404500,404500,404500,0
|
|
20240523,120300,2824093000,404500,405000,405000,404500,18
|
|
20240523,120200,2816811000,405000,404500,405000,404500,8
|
|
20240523,120100,2813573000,405000,405000,405000,405000,2
|
|
20240523,120000,2812763000,405000,405000,405000,405000,11
|
|
20240523,115900,2808308000,404500,405000,405000,404500,4
|
|
20240523,115800,2806688500,404500,405000,405000,404500,8
|
|
20240523,115700,2803452000,405000,404500,405000,404500,6
|
|
20240523,115600,2801023000,405000,405000,405000,405000,2
|
|
20240523,115500,2800213000,404500,404500,405000,404500,8
|
|
20240523,115400,2796976500,405000,405000,405000,404500,6
|
|
20240523,115300,2794547000,405000,404500,405000,404500,10
|
|
20240523,115200,2790501000,405500,404500,405500,404500,11
|
|
20240523,115100,2786048500,404500,405000,405000,404000,21
|
|
20240523,115000,2777554500,405000,404500,405000,404500,5
|
|
20240523,114900,2775530000,404500,405500,405500,404500,5
|
|
20240523,114800,2773505000,405500,405000,405500,405000,6
|
|
20240523,114700,2771074000,405000,405000,405000,405000,1
|
|
20240523,114600,2770669000,405000,405000,405000,405000,1
|
|
20240523,114500,2770264000,405000,404500,405000,404500,8
|
|
20240523,114400,2767027000,405000,404500,405000,404500,31
|
|
20240523,114300,2754486000,404500,404500,404500,404500,3
|
|
20240523,114200,2753272500,404000,404500,404500,404000,2
|
|
20240523,114100,2752464000,404500,404500,404500,404500,3
|
|
20240523,114000,2751250500,404500,406000,406000,404500,26
|
|
20240523,113900,2740725500,406000,404500,406000,404500,17
|
|
20240523,113800,2733842500,404500,404500,404500,404500,1
|
|
20240523,113700,2733438000,406000,405500,406000,405500,32
|
|
20240523,113600,2720459500,405000,405000,405500,405000,4
|
|
20240523,113500,2718839000,405000,405500,405500,405000,57
|
|
20240523,113400,2695753500,405500,405500,405500,405500,1
|
|
20240523,113300,2695348000,405500,405500,405500,405500,4
|
|
20240523,113200,2693726000,405500,405500,405500,405500,5
|
|
20240523,113100,2691698500,405500,405500,405500,405500,3
|
|
20240523,113000,2690482000,405000,405500,405500,405000,16
|
|
20240523,112900,2683996000,405500,405500,405500,405500,6
|
|
20240523,112800,2681563000,405500,405500,405500,405500,37
|
|
20240523,112700,2666559500,406000,406000,406000,406000,2
|
|
20240523,112600,2665747500,405500,406000,406000,405500,52
|
|
20240523,112500,2644660500,405500,406000,406000,405500,2
|
|
20240523,112400,2643849000,406000,406000,406000,406000,1
|
|
20240523,112300,2643443000,406500,406500,406500,406500,3
|
|
20240523,112200,2642223500,405000,406000,406000,405000,91
|
|
20240523,112100,2605339500,405500,405500,406000,405500,5
|
|
20240523,112000,2603311500,406000,406000,406000,406000,3
|
|
20240523,111900,2602093500,406000,406000,406000,406000,1
|
|
20240523,111800,2601687500,406000,406000,406000,406000,3
|
|
20240523,111700,2600469500,406000,406000,406500,406000,8
|
|
20240523,111600,2597220500,406500,406000,406500,406000,4
|
|
20240523,111500,2595596000,406500,406500,406500,406500,0
|
|
20240523,111400,2595596000,406500,406500,406500,406500,5
|
|
20240523,111300,2593563500,406500,406500,406500,406000,10
|
|
20240523,111200,2589501000,406500,406500,406500,406500,3
|
|
20240523,111100,2588281500,406500,406000,406500,406000,4
|
|
20240523,111000,2586656000,406500,406500,406500,406500,3
|
|
20240523,110900,2585436500,406000,406500,406500,406000,2
|
|
20240523,110800,2584624000,406500,406000,406500,406000,4
|
|
20240523,110700,2582998500,406000,405500,406000,405500,8
|
|
20240523,110600,2579752000,405500,406000,406000,405500,6
|
|
20240523,110500,2577317500,406000,406000,406000,406000,5
|
|
20240523,110400,2575287500,406000,406000,406000,406000,2
|
|
20240523,110300,2574475500,406000,406500,406500,406000,5
|
|
20240523,110200,2572445000,406500,406500,406500,406500,3
|
|
20240523,110100,2571225500,406500,406000,406500,406000,2
|
|
20240523,110000,2570413000,406000,406500,406500,406000,32
|
|
20240523,105900,2557419000,406500,406500,407000,406500,10
|
|
20240523,105800,2553353000,407000,407000,407000,407000,0
|
|
20240523,105700,2553353000,407000,406000,407000,406000,13
|
|
20240523,105600,2548068000,406500,406000,406500,406000,14
|
|
20240523,105500,2542382000,406500,406000,406500,406000,80
|
|
20240523,105400,2509899000,406000,405500,406000,405500,135
|
|
20240523,105300,2455141500,406000,406000,406000,405500,16
|
|
20240523,105200,2448650500,406000,406000,406000,406000,2
|
|
20240523,105100,2447838500,405500,406000,406000,405500,3
|
|
20240523,105000,2446621000,406000,406000,406000,406000,5
|
|
20240523,104900,2444591000,406000,406000,406000,406000,26
|
|
20240523,104800,2434035000,406500,406500,406500,406000,49
|
|
20240523,104700,2414140000,406500,407000,407500,406500,202
|
|
20240523,104600,2332012000,407000,407500,408000,407000,75
|
|
20240523,104500,2301454000,407500,407000,407500,407000,85
|
|
20240523,104400,2266855000,407000,407000,407000,407000,0
|
|
20240523,104300,2266855000,407000,407000,407000,407000,11
|
|
20240523,104200,2262378000,407000,406500,407000,406500,3
|
|
20240523,104100,2261157500,407000,406500,407000,406500,5
|
|
20240523,104000,2259123500,406500,407000,407000,406500,9
|
|
20240523,103900,2255461000,407000,407000,407000,407000,7
|
|
20240523,103800,2252612000,407000,407000,407000,407000,5
|
|
20240523,103700,2250577000,406500,406500,406500,406000,70
|
|
20240523,103600,2222122500,406000,406000,406000,406000,0
|
|
20240523,103500,2222122500,406000,407000,407000,406000,22
|
|
20240523,103400,2213175500,407000,406500,407000,406500,2
|
|
20240523,103300,2212362000,406000,406000,406000,406000,1
|
|
20240523,103200,2211956000,406000,406500,406500,406000,3
|
|
20240523,103100,2210737500,406000,406500,406500,406000,66
|
|
20240523,103000,2183933500,407000,407000,407000,407000,2
|
|
20240523,102900,2183119500,406500,406500,406500,406500,2
|
|
20240523,102800,2182306500,406500,406500,406500,406500,10
|
|
20240523,102700,2178241500,406500,406500,406500,406500,9
|
|
20240523,102600,2174583000,406000,405500,406000,405500,121
|
|
20240523,102500,2125460500,405500,405000,405500,405000,10
|
|
20240523,102400,2121408000,404500,405000,405000,404500,14
|
|
20240523,102300,2115740000,405000,405000,405000,405000,15
|
|
20240523,102200,2109665000,405000,404500,405500,404500,23
|
|
20240523,102100,2100350000,405000,405000,405000,405000,18
|
|
20240523,102000,2093060000,405500,405500,405500,405500,0
|
|
20240523,101900,2093060000,405500,405000,405500,405000,3
|
|
20240523,101800,2091844000,405500,405500,405500,405500,4
|
|
20240523,101700,2090222000,405000,405500,405500,405000,3
|
|
20240523,101600,2089006000,405000,405500,405500,405000,14
|
|
20240523,101500,2083335000,405500,405500,405500,405500,11
|
|
20240523,101400,2078874500,405500,406000,406000,405500,36
|
|
20240523,101300,2064273500,406000,406500,406500,405500,76
|
|
20240523,101200,2033407000,406000,406500,406500,406000,17
|
|
20240523,101100,2026497000,406500,406500,406500,406500,16
|
|
20240523,101000,2019993000,406500,406500,406500,406500,3
|
|
20240523,100900,2018773500,406000,405000,406000,405000,85
|
|
20240523,100800,1984289000,405000,405000,405500,405000,5
|
|
20240523,100700,1982262500,404500,405000,405500,404500,26
|
|
20240523,100600,1971733000,405000,404500,405000,404500,73
|
|
20240523,100500,1942189000,404500,404500,404500,404500,11
|
|
20240523,100400,1937739500,404500,404500,404500,404500,6
|
|
20240523,100300,1935312500,404500,404500,404500,404000,11
|
|
20240523,100200,1930867500,404500,404500,404500,404500,1
|
|
20240523,100100,1930463000,404500,404500,404500,404000,16
|
|
20240523,100000,1923996000,404500,403000,404500,403000,72
|
|
20240523,095900,1894897000,403000,403000,403000,403000,1
|
|
20240523,095800,1894494000,403000,402500,403500,402500,10
|
|
20240523,095700,1890461500,402500,403500,403500,402500,50
|
|
20240523,095600,1870293500,403500,403500,403500,403500,6
|
|
20240523,095500,1867872500,403500,403000,403500,403000,18
|
|
20240523,095400,1860610500,403000,402500,403000,402500,17
|
|
20240523,095300,1853761500,402500,402500,403000,402500,40
|
|
20240523,095200,1837652000,402500,402500,402500,402500,0
|
|
20240523,095100,1837652000,402500,403000,403000,402500,36
|
|
20240523,095000,1823154000,403000,402500,403000,402500,4
|
|
20240523,094900,1821543500,402000,402000,402000,402000,3
|
|
20240523,094800,1820337500,402500,402000,402500,402000,2
|
|
20240523,094700,1819533000,402500,402000,402500,402000,6
|
|
20240523,094600,1817119500,402000,402000,402500,402000,14
|
|
20240523,094500,1811486000,402000,402000,402000,402000,1
|
|
20240523,094400,1811084000,402500,402500,402500,402500,0
|
|
20240523,094300,1811084000,402500,402500,403000,402500,14
|
|
20240523,094200,1805448500,403000,403000,403000,402000,64
|
|
20240523,094100,1779679500,403500,403500,403500,403500,4
|
|
20240523,094000,1778065500,403500,403500,403500,403500,155
|
|
20240523,093900,1715523000,403500,404000,404000,403500,27
|
|
20240523,093800,1704615500,403500,403500,403500,403500,34
|
|
20240523,093700,1690896500,403500,403500,403500,403500,0
|
|
20240523,093600,1690896500,403500,403500,403500,403500,30
|
|
20240523,093500,1678791500,403500,403000,403500,403000,3
|
|
20240523,093400,1677581500,402500,402500,402500,402500,4
|
|
20240523,093300,1675971500,403500,403000,403500,402000,95
|
|
20240523,093200,1637688500,403000,403000,403000,403000,140
|
|
20240523,093100,1581268500,401500,401500,401500,401500,176
|
|
20240523,093000,1510604500,401500,401500,402000,400500,220
|
|
20240523,092900,1422365000,401000,402000,402000,401000,17
|
|
20240523,092800,1415540000,401000,401000,403000,401000,16
|
|
20240523,092700,1409120000,401000,402500,402500,401000,195
|
|
20240523,092600,1330818000,402500,404000,404000,402500,182
|
|
20240523,092500,1257521000,403000,402500,404000,402500,41
|
|
20240523,092400,1240996500,402500,401500,402500,401500,10
|
|
20240523,092300,1236976500,401500,402500,403000,401500,14
|
|
20240523,092200,1231336500,401500,402500,403000,401500,55
|
|
20240523,092100,1209242500,401000,403000,403000,401000,58
|
|
20240523,092000,1185870500,403000,402500,403000,402000,24
|
|
20240523,091900,1176211000,402000,402000,402000,401000,11
|
|
20240523,091800,1171791000,401000,400000,402000,400000,28
|
|
20240523,091700,1160548500,400500,400500,400500,400500,14
|
|
20240523,091600,1154941500,400500,401000,401000,400000,64
|
|
20240523,091500,1129297500,401000,401000,401500,400500,24
|
|
20240523,091400,1119678000,401000,401000,401500,401000,8
|
|
20240523,091300,1116469000,400500,401000,401000,400500,64
|
|
20240523,091200,1090815500,400500,401000,401000,400500,35
|
|
20240523,091100,1076786000,401000,401000,402000,401000,160
|
|
20240523,091000,1012539500,400500,399500,400500,399000,59
|
|
20240523,090900,988939000,399500,399000,399500,398000,158
|
|
20240523,090800,925944000,399500,398000,399500,398000,59
|
|
20240523,090700,902411500,398500,399000,399000,398000,166
|
|
20240523,090600,836257500,399000,398500,399500,398000,119
|
|
20240523,090500,788803000,398000,397000,398000,396000,108
|
|
20240523,090400,745910500,397500,399000,399000,396500,631
|
|
20240523,090300,494756500,399000,401000,401000,399000,423
|
|
20240523,090200,325550500,401000,401500,401500,401000,112
|
|
20240523,090100,280619500,401000,402000,403000,401000,129
|
|
20240523,090000,228802500,401000,402500,402500,400500,570
|