729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,210600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,210500,7628924500,368000,368000,368000,368000,0
|
|
20240503,210400,7628924500,368000,368000,368000,368000,0
|
|
20240503,210300,7628924500,368000,368000,368000,368000,0
|
|
20240503,210200,7628924500,368000,368000,368000,368000,0
|
|
20240503,210100,7628924500,368000,368000,368000,368000,0
|
|
20240503,210000,7628924500,368000,368000,368000,368000,0
|
|
20240503,205900,7628924500,368000,368000,368000,368000,0
|
|
20240503,205800,7628924500,368000,368000,368000,368000,0
|
|
20240503,205700,7628924500,368000,368000,368000,368000,0
|
|
20240503,205600,7628924500,368000,368000,368000,368000,0
|
|
20240503,205500,7628924500,368000,368000,368000,368000,0
|
|
20240503,205400,7628924500,368000,368000,368000,368000,0
|
|
20240503,205300,7628924500,368000,368000,368000,368000,0
|
|
20240503,205200,7628924500,368000,368000,368000,368000,0
|
|
20240503,205100,7628924500,368000,368000,368000,368000,0
|
|
20240503,205000,7628924500,368000,368000,368000,368000,0
|
|
20240503,204900,7628924500,368000,368000,368000,368000,0
|
|
20240503,204800,7628924500,368000,368000,368000,368000,0
|
|
20240503,204700,7628924500,368000,368000,368000,368000,0
|
|
20240503,204600,7628924500,368000,368000,368000,368000,0
|
|
20240503,204500,7628924500,368000,368000,368000,368000,0
|
|
20240503,204400,7628924500,368000,368000,368000,368000,0
|
|
20240503,204300,7628924500,368000,368000,368000,368000,0
|
|
20240503,204200,7628924500,368000,368000,368000,368000,0
|
|
20240503,204100,7628924500,368000,368000,368000,368000,0
|
|
20240503,204000,7628924500,368000,368000,368000,368000,0
|
|
20240503,203900,7628924500,368000,368000,368000,368000,0
|
|
20240503,203800,7628924500,368000,368000,368000,368000,0
|
|
20240503,203700,7628924500,368000,368000,368000,368000,0
|
|
20240503,203600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,203500,7628924500,368000,368000,368000,368000,0
|
|
20240503,203400,7628924500,368000,368000,368000,368000,0
|
|
20240503,203300,7628924500,368000,368000,368000,368000,0
|
|
20240503,203200,7628924500,368000,368000,368000,368000,0
|
|
20240503,203100,7628924500,368000,368000,368000,368000,0
|
|
20240503,203000,7628924500,368000,368000,368000,368000,0
|
|
20240503,202900,7628924500,368000,368000,368000,368000,0
|
|
20240503,202800,7628924500,368000,368000,368000,368000,0
|
|
20240503,202700,7628924500,368000,368000,368000,368000,0
|
|
20240503,202600,7628924500,368000,368000,368000,368000,0
|
|
20240503,202500,7628924500,368000,368000,368000,368000,0
|
|
20240503,202400,7628924500,368000,368000,368000,368000,0
|
|
20240503,202300,7628924500,368000,368000,368000,368000,0
|
|
20240503,202200,7628924500,368000,368000,368000,368000,0
|
|
20240503,202100,7628924500,368000,368000,368000,368000,0
|
|
20240503,202000,7628924500,368000,368000,368000,368000,0
|
|
20240503,201900,7628924500,368000,368000,368000,368000,0
|
|
20240503,201800,7628924500,368000,368000,368000,368000,0
|
|
20240503,201700,7628924500,368000,368000,368000,368000,0
|
|
20240503,201600,7628924500,368000,368000,368000,368000,0
|
|
20240503,201500,7628924500,368000,368000,368000,368000,0
|
|
20240503,201400,7628924500,368000,368000,368000,368000,0
|
|
20240503,201300,7628924500,368000,368000,368000,368000,0
|
|
20240503,201200,7628924500,368000,368000,368000,368000,0
|
|
20240503,201100,7628924500,368000,368000,368000,368000,0
|
|
20240503,201000,7628924500,368000,368000,368000,368000,0
|
|
20240503,200900,7628924500,368000,368000,368000,368000,0
|
|
20240503,200800,7628924500,368000,368000,368000,368000,0
|
|
20240503,200700,7628924500,368000,368000,368000,368000,0
|
|
20240503,200600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,200500,7628924500,368000,368000,368000,368000,0
|
|
20240503,200400,7628924500,368000,368000,368000,368000,0
|
|
20240503,200300,7628924500,368000,368000,368000,368000,0
|
|
20240503,200200,7628924500,368000,368000,368000,368000,0
|
|
20240503,200100,7628924500,368000,368000,368000,368000,0
|
|
20240503,200000,7628924500,368000,368000,368000,368000,0
|
|
20240503,195900,7628924500,368000,368000,368000,368000,0
|
|
20240503,195800,7628924500,368000,368000,368000,368000,0
|
|
20240503,195700,7628924500,368000,368000,368000,368000,0
|
|
20240503,195600,7628924500,368000,368000,368000,368000,0
|
|
20240503,195500,7628924500,368000,368000,368000,368000,0
|
|
20240503,195400,7628924500,368000,368000,368000,368000,0
|
|
20240503,195300,7628924500,368000,368000,368000,368000,0
|
|
20240503,195200,7628924500,368000,368000,368000,368000,0
|
|
20240503,195100,7628924500,368000,368000,368000,368000,0
|
|
20240503,195000,7628924500,368000,368000,368000,368000,0
|
|
20240503,194900,7628924500,368000,368000,368000,368000,0
|
|
20240503,194800,7628924500,368000,368000,368000,368000,0
|
|
20240503,194700,7628924500,368000,368000,368000,368000,0
|
|
20240503,194600,7628924500,368000,368000,368000,368000,0
|
|
20240503,194500,7628924500,368000,368000,368000,368000,0
|
|
20240503,194400,7628924500,368000,368000,368000,368000,0
|
|
20240503,194300,7628924500,368000,368000,368000,368000,0
|
|
20240503,194200,7628924500,368000,368000,368000,368000,0
|
|
20240503,194100,7628924500,368000,368000,368000,368000,0
|
|
20240503,194000,7628924500,368000,368000,368000,368000,0
|
|
20240503,193900,7628924500,368000,368000,368000,368000,0
|
|
20240503,193800,7628924500,368000,368000,368000,368000,0
|
|
20240503,193700,7628924500,368000,368000,368000,368000,0
|
|
20240503,193600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,193500,7628924500,368000,368000,368000,368000,0
|
|
20240503,193400,7628924500,368000,368000,368000,368000,0
|
|
20240503,193300,7628924500,368000,368000,368000,368000,0
|
|
20240503,193200,7628924500,368000,368000,368000,368000,0
|
|
20240503,193100,7628924500,368000,368000,368000,368000,0
|
|
20240503,193000,7628924500,368000,368000,368000,368000,0
|
|
20240503,192900,7628924500,368000,368000,368000,368000,0
|
|
20240503,192800,7628924500,368000,368000,368000,368000,0
|
|
20240503,192700,7628924500,368000,368000,368000,368000,0
|
|
20240503,192600,7628924500,368000,368000,368000,368000,0
|
|
20240503,192500,7628924500,368000,368000,368000,368000,0
|
|
20240503,192400,7628924500,368000,368000,368000,368000,0
|
|
20240503,192300,7628924500,368000,368000,368000,368000,0
|
|
20240503,192200,7628924500,368000,368000,368000,368000,0
|
|
20240503,192100,7628924500,368000,368000,368000,368000,0
|
|
20240503,192000,7628924500,368000,368000,368000,368000,0
|
|
20240503,191900,7628924500,368000,368000,368000,368000,0
|
|
20240503,191800,7628924500,368000,368000,368000,368000,0
|
|
20240503,191700,7628924500,368000,368000,368000,368000,0
|
|
20240503,191600,7628924500,368000,368000,368000,368000,0
|
|
20240503,191500,7628924500,368000,368000,368000,368000,0
|
|
20240503,191400,7628924500,368000,368000,368000,368000,0
|
|
20240503,191300,7628924500,368000,368000,368000,368000,0
|
|
20240503,191200,7628924500,368000,368000,368000,368000,0
|
|
20240503,191100,7628924500,368000,368000,368000,368000,0
|
|
20240503,191000,7628924500,368000,368000,368000,368000,0
|
|
20240503,190900,7628924500,368000,368000,368000,368000,0
|
|
20240503,190800,7628924500,368000,368000,368000,368000,0
|
|
20240503,190700,7628924500,368000,368000,368000,368000,0
|
|
20240503,190600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,190500,7628924500,368000,368000,368000,368000,0
|
|
20240503,190400,7628924500,368000,368000,368000,368000,0
|
|
20240503,190300,7628924500,368000,368000,368000,368000,0
|
|
20240503,190200,7628924500,368000,368000,368000,368000,0
|
|
20240503,190100,7628924500,368000,368000,368000,368000,0
|
|
20240503,190000,7628924500,368000,368000,368000,368000,0
|
|
20240503,185900,7628924500,368000,368000,368000,368000,0
|
|
20240503,185800,7628924500,368000,368000,368000,368000,0
|
|
20240503,185700,7628924500,368000,368000,368000,368000,0
|
|
20240503,185600,7628924500,368000,368000,368000,368000,0
|
|
20240503,185500,7628924500,368000,368000,368000,368000,0
|
|
20240503,185400,7628924500,368000,368000,368000,368000,0
|
|
20240503,185300,7628924500,368000,368000,368000,368000,0
|
|
20240503,185200,7628924500,368000,368000,368000,368000,0
|
|
20240503,185100,7628924500,368000,368000,368000,368000,0
|
|
20240503,185000,7628924500,368000,368000,368000,368000,0
|
|
20240503,184900,7628924500,368000,368000,368000,368000,0
|
|
20240503,184800,7628924500,368000,368000,368000,368000,0
|
|
20240503,184700,7628924500,368000,368000,368000,368000,0
|
|
20240503,184600,7628924500,368000,368000,368000,368000,0
|
|
20240503,184500,7628924500,368000,368000,368000,368000,0
|
|
20240503,184400,7628924500,368000,368000,368000,368000,0
|
|
20240503,184300,7628924500,368000,368000,368000,368000,0
|
|
20240503,184200,7628924500,368000,368000,368000,368000,0
|
|
20240503,184100,7628924500,368000,368000,368000,368000,0
|
|
20240503,184000,7628924500,368000,368000,368000,368000,0
|
|
20240503,183900,7628924500,368000,368000,368000,368000,0
|
|
20240503,183800,7628924500,368000,368000,368000,368000,0
|
|
20240503,183700,7628924500,368000,368000,368000,368000,0
|
|
20240503,183600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,183500,7628924500,368000,368000,368000,368000,0
|
|
20240503,183400,7628924500,368000,368000,368000,368000,0
|
|
20240503,183300,7628924500,368000,368000,368000,368000,0
|
|
20240503,183200,7628924500,368000,368000,368000,368000,0
|
|
20240503,183100,7628924500,368000,368000,368000,368000,0
|
|
20240503,183000,7628924500,368000,368000,368000,368000,0
|
|
20240503,182900,7628924500,368000,368000,368000,368000,0
|
|
20240503,182800,7628924500,368000,368000,368000,368000,0
|
|
20240503,182700,7628924500,368000,368000,368000,368000,0
|
|
20240503,182600,7628924500,368000,368000,368000,368000,0
|
|
20240503,182500,7628924500,368000,368000,368000,368000,0
|
|
20240503,182400,7628924500,368000,368000,368000,368000,0
|
|
20240503,182300,7628924500,368000,368000,368000,368000,0
|
|
20240503,182200,7628924500,368000,368000,368000,368000,0
|
|
20240503,182100,7628924500,368000,368000,368000,368000,0
|
|
20240503,182000,7628924500,368000,368000,368000,368000,0
|
|
20240503,181900,7628924500,368000,368000,368000,368000,0
|
|
20240503,181800,7628924500,368000,368000,368000,368000,0
|
|
20240503,181700,7628924500,368000,368000,368000,368000,0
|
|
20240503,181600,7628924500,368000,368000,368000,368000,0
|
|
20240503,181500,7628924500,368000,368000,368000,368000,0
|
|
20240503,181400,7628924500,368000,368000,368000,368000,0
|
|
20240503,181300,7628924500,368000,368000,368000,368000,0
|
|
20240503,181200,7628924500,368000,368000,368000,368000,0
|
|
20240503,181100,7628924500,368000,368000,368000,368000,0
|
|
20240503,181000,7628924500,368000,368000,368000,368000,0
|
|
20240503,180900,7628924500,368000,368000,368000,368000,0
|
|
20240503,180800,7628924500,368000,368000,368000,368000,0
|
|
20240503,180700,7628924500,368000,368000,368000,368000,0
|
|
20240503,180600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,180500,7628924500,368000,368000,368000,368000,0
|
|
20240503,180400,7628924500,368000,368000,368000,368000,0
|
|
20240503,180300,7628924500,368000,368000,368000,368000,0
|
|
20240503,180200,7628924500,368000,368000,368000,368000,0
|
|
20240503,180100,7628924500,368000,368000,368000,368000,0
|
|
20240503,180000,7628924500,368000,368000,368000,368000,0
|
|
20240503,175900,7628924500,368000,368000,368000,368000,0
|
|
20240503,175800,7628924500,368000,368000,368000,368000,0
|
|
20240503,175700,7628924500,368000,368000,368000,368000,0
|
|
20240503,175600,7628924500,368000,368000,368000,368000,0
|
|
20240503,175500,7628924500,368000,368000,368000,368000,0
|
|
20240503,175400,7628924500,368000,368000,368000,368000,0
|
|
20240503,175300,7628924500,368000,368000,368000,368000,0
|
|
20240503,175200,7628924500,368000,368000,368000,368000,0
|
|
20240503,175100,7628924500,368000,368000,368000,368000,0
|
|
20240503,175000,7628924500,368000,368000,368000,368000,0
|
|
20240503,174900,7628924500,368000,368000,368000,368000,0
|
|
20240503,174800,7628924500,368000,368000,368000,368000,0
|
|
20240503,174700,7628924500,368000,368000,368000,368000,0
|
|
20240503,174600,7628924500,368000,368000,368000,368000,0
|
|
20240503,174500,7628924500,368000,368000,368000,368000,0
|
|
20240503,174400,7628924500,368000,368000,368000,368000,0
|
|
20240503,174300,7628924500,368000,368000,368000,368000,0
|
|
20240503,174200,7628924500,368000,368000,368000,368000,0
|
|
20240503,174100,7628924500,368000,368000,368000,368000,0
|
|
20240503,174000,7628924500,368000,368000,368000,368000,0
|
|
20240503,173900,7628924500,368000,368000,368000,368000,0
|
|
20240503,173800,7628924500,368000,368000,368000,368000,0
|
|
20240503,173700,7628924500,368000,368000,368000,368000,0
|
|
20240503,173600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,173500,7628924500,368000,368000,368000,368000,0
|
|
20240503,173400,7628924500,368000,368000,368000,368000,0
|
|
20240503,173300,7628924500,368000,368000,368000,368000,0
|
|
20240503,173200,7628924500,368000,368000,368000,368000,0
|
|
20240503,173100,7628924500,368000,368000,368000,368000,0
|
|
20240503,173000,7628924500,368000,368000,368000,368000,0
|
|
20240503,172900,7628924500,368000,368000,368000,368000,0
|
|
20240503,172800,7628924500,368000,368000,368000,368000,0
|
|
20240503,172700,7628924500,368000,368000,368000,368000,0
|
|
20240503,172600,7628924500,368000,368000,368000,368000,0
|
|
20240503,172500,7628924500,368000,368000,368000,368000,0
|
|
20240503,172400,7628924500,368000,368000,368000,368000,0
|
|
20240503,172300,7628924500,368000,368000,368000,368000,0
|
|
20240503,172200,7628924500,368000,368000,368000,368000,0
|
|
20240503,172100,7628924500,368000,368000,368000,368000,0
|
|
20240503,172000,7628924500,368000,368000,368000,368000,0
|
|
20240503,171900,7628924500,368000,368000,368000,368000,0
|
|
20240503,171800,7628924500,368000,368000,368000,368000,0
|
|
20240503,171700,7628924500,368000,368000,368000,368000,0
|
|
20240503,171600,7628924500,368000,368000,368000,368000,0
|
|
20240503,171500,7628924500,368000,368000,368000,368000,0
|
|
20240503,171400,7628924500,368000,368000,368000,368000,0
|
|
20240503,171300,7628924500,368000,368000,368000,368000,0
|
|
20240503,171200,7628924500,368000,368000,368000,368000,0
|
|
20240503,171100,7628924500,368000,368000,368000,368000,0
|
|
20240503,171000,7628924500,368000,368000,368000,368000,0
|
|
20240503,170900,7628924500,368000,368000,368000,368000,0
|
|
20240503,170800,7628924500,368000,368000,368000,368000,0
|
|
20240503,170700,7628924500,368000,368000,368000,368000,0
|
|
20240503,170600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,170500,7628924500,368000,368000,368000,368000,0
|
|
20240503,170400,7628924500,368000,368000,368000,368000,0
|
|
20240503,170300,7628924500,368000,368000,368000,368000,0
|
|
20240503,170200,7628924500,368000,368000,368000,368000,0
|
|
20240503,170100,7628924500,368000,368000,368000,368000,0
|
|
20240503,170000,7628924500,368000,368000,368000,368000,0
|
|
20240503,165900,7628924500,368000,368000,368000,368000,0
|
|
20240503,165800,7628924500,368000,368000,368000,368000,0
|
|
20240503,165700,7628924500,368000,368000,368000,368000,0
|
|
20240503,165600,7628924500,368000,368000,368000,368000,0
|
|
20240503,165500,7628924500,368000,368000,368000,368000,0
|
|
20240503,165400,7628924500,368000,368000,368000,368000,0
|
|
20240503,165300,7628924500,368000,368000,368000,368000,0
|
|
20240503,165200,7628924500,368000,368000,368000,368000,0
|
|
20240503,165100,7628924500,368000,368000,368000,368000,0
|
|
20240503,165000,7628924500,368000,368000,368000,368000,0
|
|
20240503,164900,7628924500,368000,368000,368000,368000,0
|
|
20240503,164800,7628924500,368000,368000,368000,368000,0
|
|
20240503,164700,7628924500,368000,368000,368000,368000,0
|
|
20240503,164600,7628924500,368000,368000,368000,368000,0
|
|
20240503,164500,7628924500,368000,368000,368000,368000,0
|
|
20240503,164400,7628924500,368000,368000,368000,368000,0
|
|
20240503,164300,7628924500,368000,368000,368000,368000,0
|
|
20240503,164200,7628924500,368000,368000,368000,368000,0
|
|
20240503,164100,7628924500,368000,368000,368000,368000,0
|
|
20240503,164000,7628924500,368000,368000,368000,368000,0
|
|
20240503,163900,7628924500,368000,368000,368000,368000,0
|
|
20240503,163800,7628924500,368000,368000,368000,368000,0
|
|
20240503,163700,7628924500,368000,368000,368000,368000,0
|
|
20240503,163600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,163500,7628924500,368000,368000,368000,368000,0
|
|
20240503,163400,7628924500,368000,368000,368000,368000,0
|
|
20240503,163300,7628924500,368000,368000,368000,368000,0
|
|
20240503,163200,7628924500,368000,368000,368000,368000,0
|
|
20240503,163100,7628924500,368000,368000,368000,368000,0
|
|
20240503,163000,7628924500,368000,368000,368000,368000,0
|
|
20240503,162900,7628924500,368000,368000,368000,368000,0
|
|
20240503,162800,7628924500,368000,368000,368000,368000,0
|
|
20240503,162700,7628924500,368000,368000,368000,368000,0
|
|
20240503,162600,7628924500,368000,368000,368000,368000,0
|
|
20240503,162500,7628924500,368000,368000,368000,368000,0
|
|
20240503,162400,7628924500,368000,368000,368000,368000,0
|
|
20240503,162300,7628924500,368000,368000,368000,368000,0
|
|
20240503,162200,7628924500,368000,368000,368000,368000,0
|
|
20240503,162100,7628924500,368000,368000,368000,368000,0
|
|
20240503,162000,7628924500,368000,368000,368000,368000,0
|
|
20240503,161900,7628924500,368000,368000,368000,368000,0
|
|
20240503,161800,7628924500,368000,368000,368000,368000,0
|
|
20240503,161700,7628924500,368000,368000,368000,368000,0
|
|
20240503,161600,7628924500,368000,368000,368000,368000,0
|
|
20240503,161500,7628924500,368000,368000,368000,368000,0
|
|
20240503,161400,7628924500,368000,368000,368000,368000,0
|
|
20240503,161300,7628924500,368000,368000,368000,368000,0
|
|
20240503,161200,7628924500,368000,368000,368000,368000,0
|
|
20240503,161100,7628924500,368000,368000,368000,368000,0
|
|
20240503,161000,7628924500,368000,368000,368000,368000,0
|
|
20240503,160900,7628924500,368000,368000,368000,368000,0
|
|
20240503,160800,7628924500,368000,368000,368000,368000,0
|
|
20240503,160700,7628924500,368000,368000,368000,368000,0
|
|
20240503,160600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,160500,7628924500,368000,368000,368000,368000,0
|
|
20240503,160400,7628924500,368000,368000,368000,368000,0
|
|
20240503,160300,7628924500,368000,368000,368000,368000,0
|
|
20240503,160200,7628924500,368000,368000,368000,368000,0
|
|
20240503,160100,7628924500,368000,368000,368000,368000,0
|
|
20240503,160000,7628924500,368000,368000,368000,368000,0
|
|
20240503,155900,7628924500,368000,368000,368000,368000,0
|
|
20240503,155800,7628924500,368000,368000,368000,368000,0
|
|
20240503,155700,7628924500,368000,368000,368000,368000,0
|
|
20240503,155600,7628924500,368000,368000,368000,368000,0
|
|
20240503,155500,7628924500,368000,368000,368000,368000,0
|
|
20240503,155400,7628924500,368000,368000,368000,368000,0
|
|
20240503,155300,7628924500,368000,368000,368000,368000,0
|
|
20240503,155200,7628924500,368000,368000,368000,368000,0
|
|
20240503,155100,7628924500,368000,368000,368000,368000,0
|
|
20240503,155000,7628924500,368000,368000,368000,368000,0
|
|
20240503,154900,7628924500,368000,368000,368000,368000,0
|
|
20240503,154800,7628924500,368000,368000,368000,368000,0
|
|
20240503,154700,7628924500,368000,368000,368000,368000,0
|
|
20240503,154600,7628924500,368000,368000,368000,368000,0
|
|
20240503,154500,7628924500,368000,368000,368000,368000,0
|
|
20240503,154400,7628924500,368000,368000,368000,368000,0
|
|
20240503,154300,7628924500,368000,368000,368000,368000,0
|
|
20240503,154200,7628924500,368000,368000,368000,368000,0
|
|
20240503,154100,7628924500,368000,368000,368000,368000,0
|
|
20240503,154000,7628924500,368000,368000,368000,368000,0
|
|
20240503,153900,7628924500,368000,368000,368000,368000,0
|
|
20240503,153800,7628924500,368000,368000,368000,368000,0
|
|
20240503,153700,7628924500,368000,368000,368000,368000,0
|
|
20240503,153600,7628924500,368000,368000,368000,368000,2005
|
|
20240503,153500,7628924500,368000,368000,368000,368000,0
|
|
20240503,153400,7628924500,368000,368000,368000,368000,0
|
|
20240503,153300,7628924500,368000,368000,368000,368000,0
|
|
20240503,153200,7628924500,368000,368000,368000,368000,0
|
|
20240503,153100,7628924500,368000,368000,368000,368000,0
|
|
20240503,153000,7628924500,368000,368000,368000,368000,2005
|
|
20240503,152900,6891084500,367500,367500,367500,367500,0
|
|
20240503,152800,6891084500,367500,367500,367500,367500,0
|
|
20240503,152700,6891084500,367500,367500,367500,367500,0
|
|
20240503,152600,6891084500,367500,367500,367500,367500,0
|
|
20240503,152500,6891084500,367500,367500,367500,367500,0
|
|
20240503,152400,6891084500,367500,367500,367500,367500,0
|
|
20240503,152300,6891084500,367500,367500,367500,367500,0
|
|
20240503,152200,6891084500,367500,367500,367500,367500,0
|
|
20240503,152100,6891084500,367500,367500,367500,367500,0
|
|
20240503,152000,6891084500,367500,367500,367500,367500,0
|
|
20240503,151900,6891084500,367500,368000,368000,367500,62
|
|
20240503,151800,6868282000,368000,367500,369000,367500,15
|
|
20240503,151700,6862764000,367500,368000,369000,367500,47
|
|
20240503,151600,6845450500,367500,368500,368500,367500,57
|
|
20240503,151500,6824474000,369000,368500,369500,368500,68
|
|
20240503,151400,6799404500,369000,368500,369500,368500,14
|
|
20240503,151300,6794241500,368500,368000,370000,368000,35
|
|
20240503,151200,6781337500,368500,369000,369000,367500,46
|
|
20240503,151100,6764405000,367500,367500,369500,367500,107
|
|
20240503,151000,6724979500,367500,368000,368000,367500,21
|
|
20240503,150900,6717260500,367500,367500,368000,367500,61
|
|
20240503,150800,6694842500,367500,368000,368000,367500,31
|
|
20240503,150700,6683437500,368000,367500,368000,367500,21
|
|
20240503,150600,6675710500,367500,368000,368000,367500,113
|
|
20240503,150500,6634127000,368000,368500,368500,368000,55
|
|
20240503,150400,6613886500,368500,368000,369000,368000,11
|
|
20240503,150300,6609835000,369000,368500,370000,368000,226
|
|
20240503,150200,6526427000,368500,369000,369500,368500,69
|
|
20240503,150100,6500971500,369000,369000,370000,369000,80
|
|
20240503,150000,6471442000,369000,369500,370500,369000,53
|
|
20240503,145900,6451870000,369000,369000,370000,369000,33
|
|
20240503,145800,6439679500,369000,370000,370000,369000,88
|
|
20240503,145700,6407166000,370000,370000,370000,369500,75
|
|
20240503,145600,6379445500,370000,370500,370500,369500,45
|
|
20240503,145500,6362787000,370500,369500,370500,369500,60
|
|
20240503,145400,6340598500,370000,370500,370500,369500,88
|
|
20240503,145300,6308057000,369500,371000,371500,369500,77
|
|
20240503,145200,6279524500,370500,371000,371500,369500,59
|
|
20240503,145100,6257690500,369500,370000,371000,369500,78
|
|
20240503,145000,6228846500,370000,371000,371500,370000,49
|
|
20240503,144900,6210685000,370000,370000,370500,369500,36
|
|
20240503,144800,6197362500,370000,370500,371000,369500,111
|
|
20240503,144700,6156274000,371000,371000,371000,370500,24
|
|
20240503,144600,6147370500,371000,371000,371000,370500,18
|
|
20240503,144500,6140693000,371000,371500,371500,369500,135
|
|
20240503,144400,6090694000,371500,371500,371500,371000,30
|
|
20240503,144300,6079549500,371500,370500,371500,370500,18
|
|
20240503,144200,6072867500,370500,371000,371500,370000,93
|
|
20240503,144100,6038412000,371500,371000,371500,370500,25
|
|
20240503,144000,6029128000,371000,370000,371000,370000,32
|
|
20240503,143900,6017275500,370500,370000,371500,369500,68
|
|
20240503,143800,5992083000,370000,371500,372000,370000,68
|
|
20240503,143700,5966842000,371500,371500,371500,371000,15
|
|
20240503,143600,5961270000,370000,371000,371500,370000,74
|
|
20240503,143500,5933826000,371500,371500,371500,370500,50
|
|
20240503,143400,5915274500,371500,371000,371500,370500,7
|
|
20240503,143300,5912676500,369500,371000,371000,369500,89
|
|
20240503,143200,5879714000,371500,370500,371500,369500,42
|
|
20240503,143100,5864157500,371500,370000,371500,370000,15
|
|
20240503,143000,5858598000,370000,371000,372000,370000,68
|
|
20240503,142900,5833399000,371500,371000,372000,370000,42
|
|
20240503,142800,5817841000,371500,371000,371500,371000,8
|
|
20240503,142700,5814871500,370500,371000,371000,370000,23
|
|
20240503,142600,5806354000,370000,371000,372000,370000,623
|
|
20240503,142500,5575487000,371000,372500,372500,371000,63
|
|
20240503,142400,5552079000,372000,372000,372500,371500,68
|
|
20240503,142300,5526791000,372000,372000,372500,371500,53
|
|
20240503,142200,5507075000,371000,372500,372500,371000,129
|
|
20240503,142100,5459110000,372500,372500,372500,371500,125
|
|
20240503,142000,5412651500,372000,371500,372500,371500,33
|
|
20240503,141900,5400376000,372000,372000,372500,371500,135
|
|
20240503,141800,5350171500,372500,372000,372500,372000,49
|
|
20240503,141700,5331931500,372000,372000,372500,371500,84
|
|
20240503,141600,5300672000,372500,372500,372500,372000,29
|
|
20240503,141500,5289870500,372000,372000,372500,371000,84
|
|
20240503,141400,5258633500,372500,373000,373000,371000,278
|
|
20240503,141300,5155250000,372000,373000,373500,372000,202
|
|
20240503,141200,5079994500,373500,374000,374000,372500,287
|
|
20240503,141100,4972806000,374000,373500,374000,373500,62
|
|
20240503,141000,4949627500,374000,373000,374000,373000,199
|
|
20240503,140900,4875384500,372500,373000,373000,372500,85
|
|
20240503,140800,4843702000,373000,372500,373000,372000,266
|
|
20240503,140700,4744600000,372500,372000,372500,371500,166
|
|
20240503,140600,4682813500,372000,371500,372000,371500,112
|
|
20240503,140500,4641170500,371500,372000,372000,371500,96
|
|
20240503,140400,4605479500,372000,371500,372000,371500,68
|
|
20240503,140300,4580191500,372000,372000,372000,371500,51
|
|
20240503,140200,4561221500,372000,371500,372000,370500,123
|
|
20240503,140100,4515535500,371500,371000,371500,371000,73
|
|
20240503,140000,4488421000,371500,371000,371500,371000,35
|
|
20240503,135900,4475421500,371000,370500,371500,369500,206
|
|
20240503,135800,4399029000,370500,369500,371000,369500,168
|
|
20240503,135700,4336805500,369500,369500,370000,369000,122
|
|
20240503,135600,4291726500,369500,369000,369500,369000,100
|
|
20240503,135500,4254797000,369500,369000,369500,369000,65
|
|
20240503,135400,4230790500,369500,369500,369500,369500,7
|
|
20240503,135300,4228204000,369500,369500,369500,369500,6
|
|
20240503,135200,4225987000,368500,369500,369500,368500,44
|
|
20240503,135100,4209765000,369500,369000,369500,368500,34
|
|
20240503,135000,4197219000,369000,369000,369000,369000,7
|
|
20240503,134900,4194636000,368500,369000,369000,368000,41
|
|
20240503,134800,4179533500,368500,368000,368500,368000,452
|
|
20240503,134700,4013187500,368000,367500,368000,367500,38
|
|
20240503,134600,3999214000,368000,368000,368000,367500,524
|
|
20240503,134500,3806382500,367500,368000,368000,367500,11
|
|
20240503,134400,3802337500,368000,368000,368000,368000,5
|
|
20240503,134300,3800497500,368000,367500,368000,367500,72
|
|
20240503,134200,3774032500,367500,367000,367500,367000,9
|
|
20240503,134100,3770726000,367500,368000,368000,367500,10
|
|
20240503,134000,3767050000,368000,367500,368000,366000,805
|
|
20240503,133900,3471878000,367500,367500,368000,367500,29
|
|
20240503,133800,3461217500,368000,368000,368000,367500,25
|
|
20240503,133700,3452024500,368000,368000,368000,368000,5
|
|
20240503,133600,3450184500,368000,368000,368000,368000,22
|
|
20240503,133500,3442088500,367500,367500,367500,367500,0
|
|
20240503,133400,3442088500,367500,367000,367500,367000,23
|
|
20240503,133300,3433647000,367500,367500,367500,367500,52
|
|
20240503,133200,3414537000,368000,367500,368000,367500,66
|
|
20240503,133100,3390280500,367000,367000,367500,367000,9
|
|
20240503,133000,3386974500,367500,367500,367500,367500,55
|
|
20240503,132900,3366762000,367500,367500,367500,367500,1
|
|
20240503,132800,3366394500,368000,367500,368000,367500,6
|
|
20240503,132700,3364188500,367000,367000,367000,367000,0
|
|
20240503,132600,3364188500,367000,367000,367000,367000,0
|
|
20240503,132500,3364188500,367000,368000,368000,367000,24
|
|
20240503,132400,3355374000,368000,368000,368000,368000,1
|
|
20240503,132300,3355006000,368000,368000,368000,368000,22
|
|
20240503,132200,3346910000,367500,367500,367500,367500,64
|
|
20240503,132100,3323390000,368000,367500,368000,367500,4
|
|
20240503,132000,3321919000,367500,367500,367500,367500,1
|
|
20240503,131900,3321551500,367500,367500,367500,367500,1
|
|
20240503,131800,3321184000,368000,368000,368000,368000,2
|
|
20240503,131700,3320448000,368000,368000,368000,368000,4
|
|
20240503,131600,3318976000,368000,367500,368000,367500,9
|
|
20240503,131500,3315664500,367500,367500,367500,367500,0
|
|
20240503,131400,3315664500,367500,367500,367500,367500,4
|
|
20240503,131300,3314194500,368000,368000,368000,368000,23
|
|
20240503,131200,3305730500,368000,368000,368000,368000,57
|
|
20240503,131100,3284754500,367500,367500,367500,367500,0
|
|
20240503,131000,3284754500,367500,368000,368000,367500,4
|
|
20240503,130900,3283283500,368000,368000,368000,368000,0
|
|
20240503,130800,3283283500,368000,368000,368000,368000,6
|
|
20240503,130700,3281075500,368000,368000,368000,368000,177
|
|
20240503,130600,3215939500,368000,368000,368000,368000,4
|
|
20240503,130500,3214467500,367500,367500,367500,367500,1
|
|
20240503,130400,3214100000,367500,367500,367500,367500,6
|
|
20240503,130300,3211895000,367500,367500,367500,367500,11
|
|
20240503,130200,3207852500,367500,367500,367500,367500,58
|
|
20240503,130100,3186537500,367500,367500,367500,367500,1
|
|
20240503,130000,3186170000,367500,367000,367500,367000,3
|
|
20240503,125900,3185068000,367500,367500,367500,367500,0
|
|
20240503,125800,3185068000,367500,367500,367500,367500,3
|
|
20240503,125700,3183965500,367500,367500,367500,367500,0
|
|
20240503,125600,3183965500,367500,367500,367500,367500,3
|
|
20240503,125500,3182863000,367500,367500,367500,367500,3
|
|
20240503,125400,3181760500,367500,367500,367500,367500,1
|
|
20240503,125300,3181393000,367500,367000,367500,367000,43
|
|
20240503,125200,3165593000,367500,367500,367500,367500,0
|
|
20240503,125100,3165593000,367500,367500,367500,367500,4
|
|
20240503,125000,3164123000,367500,367500,367500,367500,10
|
|
20240503,124900,3160448000,367000,367500,367500,367000,5
|
|
20240503,124800,3158611000,367500,367500,367500,367500,1
|
|
20240503,124700,3158243500,367500,367500,367500,367500,14
|
|
20240503,124600,3153098500,367500,367500,367500,367000,60
|
|
20240503,124500,3131069500,367000,367000,367000,367000,3
|
|
20240503,124400,3129968500,367000,367000,367000,367000,1
|
|
20240503,124300,3129601500,367500,367500,367500,367500,2
|
|
20240503,124200,3128866500,367500,367500,367500,367000,92
|
|
20240503,124100,3095101500,367500,367500,367500,367500,10
|
|
20240503,124000,3091426500,367500,367500,367500,367500,26
|
|
20240503,123900,3081871500,367500,367000,367500,367000,5
|
|
20240503,123800,3080034500,367000,367500,367500,367000,17
|
|
20240503,123700,3073791000,367500,367500,367500,367500,1
|
|
20240503,123600,3073423500,367500,367500,367500,367500,2
|
|
20240503,123500,3072688500,367500,367500,367500,367500,0
|
|
20240503,123400,3072688500,367500,367500,367500,367500,21
|
|
20240503,123300,3064971000,367500,367500,367500,367000,44
|
|
20240503,123200,3048802500,367500,368000,368000,367500,5
|
|
20240503,123100,3046963000,368000,368000,368000,368000,8
|
|
20240503,123000,3044019000,367500,367500,368000,367500,4
|
|
20240503,122900,3042548500,367500,367500,367500,367500,7
|
|
20240503,122800,3039976000,368000,367500,368000,367500,7
|
|
20240503,122700,3037402000,368000,368000,368000,368000,1
|
|
20240503,122600,3037034000,367500,368000,368000,367500,5
|
|
20240503,122500,3035195000,368000,368000,368000,368000,0
|
|
20240503,122400,3035195000,368000,367500,368000,367500,7
|
|
20240503,122300,3032621500,367500,367500,367500,367500,7
|
|
20240503,122200,3030049000,367500,367500,367500,367500,1
|
|
20240503,122100,3029681500,367500,368000,368000,367500,23
|
|
20240503,122000,3021227500,368000,368000,368000,368000,5
|
|
20240503,121900,3019387500,367500,367500,367500,367500,6
|
|
20240503,121800,3017182500,368000,368000,368000,368000,0
|
|
20240503,121700,3017182500,368000,367500,368000,367500,3
|
|
20240503,121600,3016079000,367500,367500,367500,367500,8
|
|
20240503,121500,3013139000,367000,367000,367000,367000,1
|
|
20240503,121400,3012772000,367000,367500,367500,367000,4
|
|
20240503,121300,3011302500,367500,367500,367500,367500,3
|
|
20240503,121200,3010200000,367000,367000,367000,367000,1
|
|
20240503,121100,3009833000,367000,367000,367000,367000,0
|
|
20240503,121000,3009833000,367000,367000,367000,367000,3
|
|
20240503,120900,3008732000,367500,367000,368000,366500,119
|
|
20240503,120800,2965099500,368000,368000,368000,368000,10
|
|
20240503,120700,2961419500,368000,367000,368000,367000,6
|
|
20240503,120600,2959216500,367000,368000,368000,367000,189
|
|
20240503,120500,2889851500,367000,367500,368000,367000,34
|
|
20240503,120400,2877360500,368000,367500,368000,367500,11
|
|
20240503,120300,2873313000,367500,367500,367500,367500,1
|
|
20240503,120200,2872945500,368000,368000,368000,368000,3
|
|
20240503,120100,2871841500,367500,367500,367500,367500,20
|
|
20240503,120000,2864491500,368000,368000,368000,368000,1
|
|
20240503,115900,2864123500,367500,367500,367500,367500,0
|
|
20240503,115800,2864123500,367500,368000,368000,367500,16
|
|
20240503,115700,2858242500,368000,368000,368000,368000,1
|
|
20240503,115600,2857874500,367500,367500,367500,367500,0
|
|
20240503,115500,2857874500,367500,368000,368000,367500,10
|
|
20240503,115400,2854198500,368000,368000,368000,368000,7
|
|
20240503,115300,2851622500,367500,367500,367500,367500,5
|
|
20240503,115200,2849785000,367500,367500,367500,367500,2
|
|
20240503,115100,2849050000,368000,368000,368000,368000,4
|
|
20240503,115000,2847578000,367500,367500,367500,367500,52
|
|
20240503,114900,2828468000,367500,367500,367500,367500,63
|
|
20240503,114800,2805315500,368000,368000,368000,368000,1
|
|
20240503,114700,2804947500,368000,368000,368000,368000,5
|
|
20240503,114600,2803107500,368000,368000,368000,368000,23
|
|
20240503,114500,2794643500,367500,367500,367500,367500,6
|
|
20240503,114400,2792438500,367500,368000,368000,367500,23
|
|
20240503,114300,2783975000,368000,368000,368000,367500,31
|
|
20240503,114200,2772579500,368000,368000,368000,368000,1
|
|
20240503,114100,2772211500,368000,367500,368000,367500,24
|
|
20240503,114000,2763381000,368000,368000,368000,368000,20
|
|
20240503,113900,2756021000,368500,368000,368500,368000,18
|
|
20240503,113800,2749396000,368000,368500,368500,368000,3
|
|
20240503,113700,2748291000,368000,368500,368500,368000,32
|
|
20240503,113600,2736509500,368500,368500,368500,368500,4
|
|
20240503,113500,2735035500,368000,368000,368000,368000,0
|
|
20240503,113400,2735035500,368000,368000,368000,368000,15
|
|
20240503,113300,2729515500,368000,369000,369000,368000,32
|
|
20240503,113200,2717735500,369000,369000,369000,369000,3
|
|
20240503,113100,2716628500,368500,369000,369000,368500,15
|
|
20240503,113000,2711097000,368000,368500,368500,368000,30
|
|
20240503,112900,2700044000,369000,369000,369000,369000,1
|
|
20240503,112800,2699675000,368500,369000,369000,368500,8
|
|
20240503,112700,2696726000,368500,368500,368500,368500,30
|
|
20240503,112600,2685671000,369000,369000,369500,369000,48
|
|
20240503,112500,2667958500,369500,369500,369500,369500,4
|
|
20240503,112400,2666480500,369500,369500,369500,369000,56
|
|
20240503,112300,2645807500,370000,370000,370000,370000,101
|
|
20240503,112200,2608437500,370500,370500,370500,370500,100
|
|
20240503,112100,2571387500,370000,370000,370000,370000,4
|
|
20240503,112000,2569907500,370500,369500,370500,369500,156
|
|
20240503,111900,2512202500,369000,369000,369000,369000,0
|
|
20240503,111800,2512202500,369000,368500,369000,368500,11
|
|
20240503,111700,2508148500,368500,369500,369500,368500,105
|
|
20240503,111600,2469443000,369500,369000,369500,369000,42
|
|
20240503,111500,2453944500,368500,368500,368500,368500,4
|
|
20240503,111400,2452470500,368500,368500,368500,368000,41
|
|
20240503,111300,2437370500,368500,369000,369000,368500,15
|
|
20240503,111200,2431842000,369000,369000,369000,369000,2
|
|
20240503,111100,2431104000,368500,368500,368500,368000,22
|
|
20240503,111000,2422999000,368500,369000,369000,368000,36
|
|
20240503,110900,2409733500,369000,369000,369000,369000,5
|
|
20240503,110800,2407888500,369000,368500,369000,368500,6
|
|
20240503,110700,2405675500,368500,369500,369500,368500,35
|
|
20240503,110600,2392763000,369500,369500,370000,369500,189
|
|
20240503,110500,2322863000,369500,368500,369500,368500,107
|
|
20240503,110400,2283359500,368500,367500,368500,367500,272
|
|
20240503,110300,2183264500,367000,367000,367000,367000,7
|
|
20240503,110200,2180695500,367500,367500,367500,367500,6
|
|
20240503,110100,2178490500,367000,367000,367500,367000,53
|
|
20240503,110000,2159028500,367000,367000,367000,367000,1
|
|
20240503,105900,2158661500,367500,367500,367500,367500,31
|
|
20240503,105800,2147269000,367500,367000,367500,367000,30
|
|
20240503,105700,2136250000,367500,367500,367500,367000,81
|
|
20240503,105600,2106485500,367500,367500,367500,367500,24
|
|
20240503,105500,2097665500,367500,367500,367500,367500,5
|
|
20240503,105400,2095828000,368000,367500,368000,367500,8
|
|
20240503,105300,2092886500,368000,367500,368000,367500,4
|
|
20240503,105200,2091415500,367500,368000,368000,367500,3
|
|
20240503,105100,2090312000,367500,368000,368000,367500,28
|
|
20240503,105000,2080021500,368000,368000,368000,368000,15
|
|
20240503,104900,2074501500,368000,368000,368000,368000,0
|
|
20240503,104800,2074501500,368000,368000,368000,368000,2
|
|
20240503,104700,2073765500,367000,367500,367500,367000,69
|
|
20240503,104600,2048429000,367500,367500,367500,367500,36
|
|
20240503,104500,2035199000,367500,368000,368000,367500,68
|
|
20240503,104400,2010202000,368000,368000,368000,368000,1
|
|
20240503,104300,2009834000,368000,367500,368000,367000,53
|
|
20240503,104200,1990373500,367500,367500,367500,367500,3
|
|
20240503,104100,1989271000,367500,367500,367500,367500,19
|
|
20240503,104000,1982288500,367500,368000,368000,367500,140
|
|
20240503,103900,1930831500,367500,368000,368000,367500,43
|
|
20240503,103800,1915019500,368000,368000,368000,368000,34
|
|
20240503,103700,1902507500,368000,368000,368000,368000,4
|
|
20240503,103600,1901035500,368000,368500,368500,368000,224
|
|
20240503,103500,1818600000,368000,368500,369000,368000,33
|
|
20240503,103400,1806439000,368500,368500,368500,368000,51
|
|
20240503,103300,1787660000,368500,368000,368500,368000,7
|
|
20240503,103200,1785083500,369000,368500,369000,368500,10
|
|
20240503,103100,1781395000,368000,368000,368500,368000,80
|
|
20240503,103000,1751953500,368000,368500,368500,368000,8
|
|
20240503,102900,1749009000,368500,368000,368500,368000,33
|
|
20240503,102800,1736852500,368500,368500,369000,368500,19
|
|
20240503,102700,1729849500,368500,368500,368500,368500,53
|
|
20240503,102600,1710319000,369000,369000,369000,369000,18
|
|
20240503,102500,1703677000,369000,369000,369000,369000,14
|
|
20240503,102400,1698511000,369000,369000,369000,369000,2
|
|
20240503,102300,1697773000,368500,368500,368500,368500,1
|
|
20240503,102200,1697404500,368500,368000,368500,368000,61
|
|
20240503,102100,1674945000,368000,368000,368000,368000,23
|
|
20240503,102000,1666481000,368000,368000,368000,368000,5
|
|
20240503,101900,1664641000,367500,368000,368000,367500,2
|
|
20240503,101800,1663905500,367500,367500,367500,367500,2
|
|
20240503,101700,1663170500,367500,369000,369000,367500,105
|
|
20240503,101600,1624578500,367500,367500,367500,367500,34
|
|
20240503,101500,1612083500,367500,367500,367500,367500,0
|
|
20240503,101400,1612083500,367500,368500,368500,367500,104
|
|
20240503,101300,1573761500,369000,367500,369000,367500,19
|
|
20240503,101200,1566773000,367500,368000,368000,367500,23
|
|
20240503,101100,1558309500,368000,368000,368000,368000,30
|
|
20240503,101000,1547269500,368500,368500,368500,368500,1
|
|
20240503,100900,1546901000,369000,368000,369000,368000,22
|
|
20240503,100800,1538792000,368000,368000,369000,368000,7
|
|
20240503,100700,1536212000,368000,368000,368000,368000,16
|
|
20240503,100600,1530324000,369000,368500,369000,368500,21
|
|
20240503,100500,1522585000,368500,368000,368500,368000,6
|
|
20240503,100400,1520375000,368000,368000,368500,368000,58
|
|
20240503,100300,1499030000,368500,368500,369000,368500,72
|
|
20240503,100200,1472497500,368500,368500,368500,368500,20
|
|
20240503,100100,1465127500,369000,369000,369000,368500,6
|
|
20240503,100000,1462914000,369000,369000,369500,369000,10
|
|
20240503,095900,1459223500,369500,369500,369500,369500,5
|
|
20240503,095800,1457376000,369000,368500,369000,368500,15
|
|
20240503,095700,1451842500,368500,368000,368500,368000,2
|
|
20240503,095600,1451106000,368000,368500,368500,368000,14
|
|
20240503,095500,1445953500,368000,368000,368000,368000,5
|
|
20240503,095400,1444113500,369000,368500,369000,368000,32
|
|
20240503,095300,1432320000,368500,368500,368500,368500,2
|
|
20240503,095200,1431583000,369000,369500,369500,369000,27
|
|
20240503,095100,1421615500,369500,369500,369500,369500,0
|
|
20240503,095000,1421615500,369500,369000,369500,369000,4
|
|
20240503,094900,1420138000,369500,369500,369500,369500,15
|
|
20240503,094800,1414595500,369000,368500,369000,368500,164
|
|
20240503,094700,1354148000,368500,368500,369000,368000,202
|
|
20240503,094600,1279709500,368500,369000,369000,368000,11
|
|
20240503,094500,1275655500,369000,369000,369000,368500,77
|
|
20240503,094400,1247270000,369000,368000,369000,368000,366
|
|
20240503,094300,1112566500,368000,368000,368000,368000,5
|
|
20240503,094200,1110726500,368000,367000,368000,367000,14
|
|
20240503,094100,1105581500,367000,367500,368000,367000,68
|
|
20240503,094000,1080610500,367500,368500,368500,367500,181
|
|
20240503,093900,1014091500,368500,367500,368500,367500,38
|
|
20240503,093800,1000119500,367500,367500,367500,367500,2
|
|
20240503,093700,999384500,368500,368000,368500,367500,10
|
|
20240503,093600,995706000,368000,368000,368500,368000,3
|
|
20240503,093500,994601500,368000,368500,369000,368000,18
|
|
20240503,093400,987973000,368000,369000,369000,368000,96
|
|
20240503,093300,952625500,368500,368500,368500,368500,4
|
|
20240503,093200,951151500,368500,369500,369500,368500,21
|
|
20240503,093100,943396000,369500,369000,369500,368000,104
|
|
20240503,093000,905070000,369500,368500,369500,368000,51
|
|
20240503,092900,886284000,368500,368500,369000,368500,39
|
|
20240503,092800,871910000,369000,370000,370000,369000,27
|
|
20240503,092700,861942000,369500,369500,369500,369500,17
|
|
20240503,092600,855660500,369500,369500,369500,369500,13
|
|
20240503,092500,850857000,370000,369500,370000,369500,4
|
|
20240503,092400,849378500,369500,368500,369500,368500,30
|
|
20240503,092300,838305000,368500,369000,369000,368500,15
|
|
20240503,092200,832777000,368500,369500,369500,368500,46
|
|
20240503,092100,815816000,369500,369500,369500,369500,0
|
|
20240503,092000,815816000,369500,368000,370000,367500,43
|
|
20240503,091900,799941500,370000,369500,370000,367500,360
|
|
20240503,091800,667327000,370000,370000,370000,370000,2
|
|
20240503,091700,666587000,370000,369500,370000,369000,69
|
|
20240503,091600,641117500,370000,369500,370000,369500,25
|
|
20240503,091500,631878500,369500,370000,370000,369500,11
|
|
20240503,091400,627811000,370000,369000,370000,369000,14
|
|
20240503,091300,622639500,369000,370000,370000,368500,208
|
|
20240503,091200,545927500,370000,370000,370000,369500,19
|
|
20240503,091100,538903500,370000,369500,370000,369500,90
|
|
20240503,091000,505644000,369500,369000,370000,369000,139
|
|
20240503,090900,454339500,369000,368500,369000,368500,9
|
|
20240503,090800,451020500,368500,368000,368500,368000,92
|
|
20240503,090700,417161500,368000,368500,368500,368000,60
|
|
20240503,090600,395067500,368500,368500,369000,368500,56
|
|
20240503,090500,374430500,369000,369000,369000,368500,46
|
|
20240503,090400,357470500,369000,370000,370000,369000,54
|
|
20240503,090300,337519500,370000,370500,371000,370000,153
|
|
20240503,090200,280888500,371000,372500,372500,371000,278
|
|
20240503,090100,177521500,372500,372500,374500,372000,103
|
|
20240503,090000,139145000,373000,373000,374000,373000,369
|