723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,210000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,205900,5418398500,367000,367000,367000,367000,0
|
|
20240508,205800,5418398500,367000,367000,367000,367000,0
|
|
20240508,205700,5418398500,367000,367000,367000,367000,0
|
|
20240508,205600,5418398500,367000,367000,367000,367000,0
|
|
20240508,205500,5418398500,367000,367000,367000,367000,0
|
|
20240508,205400,5418398500,367000,367000,367000,367000,0
|
|
20240508,205300,5418398500,367000,367000,367000,367000,0
|
|
20240508,205200,5418398500,367000,367000,367000,367000,0
|
|
20240508,205100,5418398500,367000,367000,367000,367000,0
|
|
20240508,205000,5418398500,367000,367000,367000,367000,0
|
|
20240508,204900,5418398500,367000,367000,367000,367000,0
|
|
20240508,204800,5418398500,367000,367000,367000,367000,0
|
|
20240508,204700,5418398500,367000,367000,367000,367000,0
|
|
20240508,204600,5418398500,367000,367000,367000,367000,0
|
|
20240508,204500,5418398500,367000,367000,367000,367000,0
|
|
20240508,204400,5418398500,367000,367000,367000,367000,0
|
|
20240508,204300,5418398500,367000,367000,367000,367000,0
|
|
20240508,204200,5418398500,367000,367000,367000,367000,0
|
|
20240508,204100,5418398500,367000,367000,367000,367000,0
|
|
20240508,204000,5418398500,367000,367000,367000,367000,0
|
|
20240508,203900,5418398500,367000,367000,367000,367000,0
|
|
20240508,203800,5418398500,367000,367000,367000,367000,0
|
|
20240508,203700,5418398500,367000,367000,367000,367000,0
|
|
20240508,203600,5418398500,367000,367000,367000,367000,0
|
|
20240508,203500,5418398500,367000,367000,367000,367000,0
|
|
20240508,203400,5418398500,367000,367000,367000,367000,0
|
|
20240508,203300,5418398500,367000,367000,367000,367000,0
|
|
20240508,203200,5418398500,367000,367000,367000,367000,0
|
|
20240508,203100,5418398500,367000,367000,367000,367000,0
|
|
20240508,203000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,202900,5418398500,367000,367000,367000,367000,0
|
|
20240508,202800,5418398500,367000,367000,367000,367000,0
|
|
20240508,202700,5418398500,367000,367000,367000,367000,0
|
|
20240508,202600,5418398500,367000,367000,367000,367000,0
|
|
20240508,202500,5418398500,367000,367000,367000,367000,0
|
|
20240508,202400,5418398500,367000,367000,367000,367000,0
|
|
20240508,202300,5418398500,367000,367000,367000,367000,0
|
|
20240508,202200,5418398500,367000,367000,367000,367000,0
|
|
20240508,202100,5418398500,367000,367000,367000,367000,0
|
|
20240508,202000,5418398500,367000,367000,367000,367000,0
|
|
20240508,201900,5418398500,367000,367000,367000,367000,0
|
|
20240508,201800,5418398500,367000,367000,367000,367000,0
|
|
20240508,201700,5418398500,367000,367000,367000,367000,0
|
|
20240508,201600,5418398500,367000,367000,367000,367000,0
|
|
20240508,201500,5418398500,367000,367000,367000,367000,0
|
|
20240508,201400,5418398500,367000,367000,367000,367000,0
|
|
20240508,201300,5418398500,367000,367000,367000,367000,0
|
|
20240508,201200,5418398500,367000,367000,367000,367000,0
|
|
20240508,201100,5418398500,367000,367000,367000,367000,0
|
|
20240508,201000,5418398500,367000,367000,367000,367000,0
|
|
20240508,200900,5418398500,367000,367000,367000,367000,0
|
|
20240508,200800,5418398500,367000,367000,367000,367000,0
|
|
20240508,200700,5418398500,367000,367000,367000,367000,0
|
|
20240508,200600,5418398500,367000,367000,367000,367000,0
|
|
20240508,200500,5418398500,367000,367000,367000,367000,0
|
|
20240508,200400,5418398500,367000,367000,367000,367000,0
|
|
20240508,200300,5418398500,367000,367000,367000,367000,0
|
|
20240508,200200,5418398500,367000,367000,367000,367000,0
|
|
20240508,200100,5418398500,367000,367000,367000,367000,0
|
|
20240508,200000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,195900,5418398500,367000,367000,367000,367000,0
|
|
20240508,195800,5418398500,367000,367000,367000,367000,0
|
|
20240508,195700,5418398500,367000,367000,367000,367000,0
|
|
20240508,195600,5418398500,367000,367000,367000,367000,0
|
|
20240508,195500,5418398500,367000,367000,367000,367000,0
|
|
20240508,195400,5418398500,367000,367000,367000,367000,0
|
|
20240508,195300,5418398500,367000,367000,367000,367000,0
|
|
20240508,195200,5418398500,367000,367000,367000,367000,0
|
|
20240508,195100,5418398500,367000,367000,367000,367000,0
|
|
20240508,195000,5418398500,367000,367000,367000,367000,0
|
|
20240508,194900,5418398500,367000,367000,367000,367000,0
|
|
20240508,194800,5418398500,367000,367000,367000,367000,0
|
|
20240508,194700,5418398500,367000,367000,367000,367000,0
|
|
20240508,194600,5418398500,367000,367000,367000,367000,0
|
|
20240508,194500,5418398500,367000,367000,367000,367000,0
|
|
20240508,194400,5418398500,367000,367000,367000,367000,0
|
|
20240508,194300,5418398500,367000,367000,367000,367000,0
|
|
20240508,194200,5418398500,367000,367000,367000,367000,0
|
|
20240508,194100,5418398500,367000,367000,367000,367000,0
|
|
20240508,194000,5418398500,367000,367000,367000,367000,0
|
|
20240508,193900,5418398500,367000,367000,367000,367000,0
|
|
20240508,193800,5418398500,367000,367000,367000,367000,0
|
|
20240508,193700,5418398500,367000,367000,367000,367000,0
|
|
20240508,193600,5418398500,367000,367000,367000,367000,0
|
|
20240508,193500,5418398500,367000,367000,367000,367000,0
|
|
20240508,193400,5418398500,367000,367000,367000,367000,0
|
|
20240508,193300,5418398500,367000,367000,367000,367000,0
|
|
20240508,193200,5418398500,367000,367000,367000,367000,0
|
|
20240508,193100,5418398500,367000,367000,367000,367000,0
|
|
20240508,193000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,192900,5418398500,367000,367000,367000,367000,0
|
|
20240508,192800,5418398500,367000,367000,367000,367000,0
|
|
20240508,192700,5418398500,367000,367000,367000,367000,0
|
|
20240508,192600,5418398500,367000,367000,367000,367000,0
|
|
20240508,192500,5418398500,367000,367000,367000,367000,0
|
|
20240508,192400,5418398500,367000,367000,367000,367000,0
|
|
20240508,192300,5418398500,367000,367000,367000,367000,0
|
|
20240508,192200,5418398500,367000,367000,367000,367000,0
|
|
20240508,192100,5418398500,367000,367000,367000,367000,0
|
|
20240508,192000,5418398500,367000,367000,367000,367000,0
|
|
20240508,191900,5418398500,367000,367000,367000,367000,0
|
|
20240508,191800,5418398500,367000,367000,367000,367000,0
|
|
20240508,191700,5418398500,367000,367000,367000,367000,0
|
|
20240508,191600,5418398500,367000,367000,367000,367000,0
|
|
20240508,191500,5418398500,367000,367000,367000,367000,0
|
|
20240508,191400,5418398500,367000,367000,367000,367000,0
|
|
20240508,191300,5418398500,367000,367000,367000,367000,0
|
|
20240508,191200,5418398500,367000,367000,367000,367000,0
|
|
20240508,191100,5418398500,367000,367000,367000,367000,0
|
|
20240508,191000,5418398500,367000,367000,367000,367000,0
|
|
20240508,190900,5418398500,367000,367000,367000,367000,0
|
|
20240508,190800,5418398500,367000,367000,367000,367000,0
|
|
20240508,190700,5418398500,367000,367000,367000,367000,0
|
|
20240508,190600,5418398500,367000,367000,367000,367000,0
|
|
20240508,190500,5418398500,367000,367000,367000,367000,0
|
|
20240508,190400,5418398500,367000,367000,367000,367000,0
|
|
20240508,190300,5418398500,367000,367000,367000,367000,0
|
|
20240508,190200,5418398500,367000,367000,367000,367000,0
|
|
20240508,190100,5418398500,367000,367000,367000,367000,0
|
|
20240508,190000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,185900,5418398500,367000,367000,367000,367000,0
|
|
20240508,185800,5418398500,367000,367000,367000,367000,0
|
|
20240508,185700,5418398500,367000,367000,367000,367000,0
|
|
20240508,185600,5418398500,367000,367000,367000,367000,0
|
|
20240508,185500,5418398500,367000,367000,367000,367000,0
|
|
20240508,185400,5418398500,367000,367000,367000,367000,0
|
|
20240508,185300,5418398500,367000,367000,367000,367000,0
|
|
20240508,185200,5418398500,367000,367000,367000,367000,0
|
|
20240508,185100,5418398500,367000,367000,367000,367000,0
|
|
20240508,185000,5418398500,367000,367000,367000,367000,0
|
|
20240508,184900,5418398500,367000,367000,367000,367000,0
|
|
20240508,184800,5418398500,367000,367000,367000,367000,0
|
|
20240508,184700,5418398500,367000,367000,367000,367000,0
|
|
20240508,184600,5418398500,367000,367000,367000,367000,0
|
|
20240508,184500,5418398500,367000,367000,367000,367000,0
|
|
20240508,184400,5418398500,367000,367000,367000,367000,0
|
|
20240508,184300,5418398500,367000,367000,367000,367000,0
|
|
20240508,184200,5418398500,367000,367000,367000,367000,0
|
|
20240508,184100,5418398500,367000,367000,367000,367000,0
|
|
20240508,184000,5418398500,367000,367000,367000,367000,0
|
|
20240508,183900,5418398500,367000,367000,367000,367000,0
|
|
20240508,183800,5418398500,367000,367000,367000,367000,0
|
|
20240508,183700,5418398500,367000,367000,367000,367000,0
|
|
20240508,183600,5418398500,367000,367000,367000,367000,0
|
|
20240508,183500,5418398500,367000,367000,367000,367000,0
|
|
20240508,183400,5418398500,367000,367000,367000,367000,0
|
|
20240508,183300,5418398500,367000,367000,367000,367000,0
|
|
20240508,183200,5418398500,367000,367000,367000,367000,0
|
|
20240508,183100,5418398500,367000,367000,367000,367000,0
|
|
20240508,183000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,182900,5418398500,367000,367000,367000,367000,0
|
|
20240508,182800,5418398500,367000,367000,367000,367000,0
|
|
20240508,182700,5418398500,367000,367000,367000,367000,0
|
|
20240508,182600,5418398500,367000,367000,367000,367000,0
|
|
20240508,182500,5418398500,367000,367000,367000,367000,0
|
|
20240508,182400,5418398500,367000,367000,367000,367000,0
|
|
20240508,182300,5418398500,367000,367000,367000,367000,0
|
|
20240508,182200,5418398500,367000,367000,367000,367000,0
|
|
20240508,182100,5418398500,367000,367000,367000,367000,0
|
|
20240508,182000,5418398500,367000,367000,367000,367000,0
|
|
20240508,181900,5418398500,367000,367000,367000,367000,0
|
|
20240508,181800,5418398500,367000,367000,367000,367000,0
|
|
20240508,181700,5418398500,367000,367000,367000,367000,0
|
|
20240508,181600,5418398500,367000,367000,367000,367000,0
|
|
20240508,181500,5418398500,367000,367000,367000,367000,0
|
|
20240508,181400,5418398500,367000,367000,367000,367000,0
|
|
20240508,181300,5418398500,367000,367000,367000,367000,0
|
|
20240508,181200,5418398500,367000,367000,367000,367000,0
|
|
20240508,181100,5418398500,367000,367000,367000,367000,0
|
|
20240508,181000,5418398500,367000,367000,367000,367000,0
|
|
20240508,180900,5418398500,367000,367000,367000,367000,0
|
|
20240508,180800,5418398500,367000,367000,367000,367000,0
|
|
20240508,180700,5418398500,367000,367000,367000,367000,0
|
|
20240508,180600,5418398500,367000,367000,367000,367000,0
|
|
20240508,180500,5418398500,367000,367000,367000,367000,0
|
|
20240508,180400,5418398500,367000,367000,367000,367000,0
|
|
20240508,180300,5418398500,367000,367000,367000,367000,0
|
|
20240508,180200,5418398500,367000,367000,367000,367000,0
|
|
20240508,180100,5418398500,367000,367000,367000,367000,0
|
|
20240508,180000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,175900,5418398500,367000,367000,367000,367000,0
|
|
20240508,175800,5418398500,367000,367000,367000,367000,0
|
|
20240508,175700,5418398500,367000,367000,367000,367000,0
|
|
20240508,175600,5418398500,367000,367000,367000,367000,0
|
|
20240508,175500,5418398500,367000,367000,367000,367000,0
|
|
20240508,175400,5418398500,367000,367000,367000,367000,0
|
|
20240508,175300,5418398500,367000,367000,367000,367000,0
|
|
20240508,175200,5418398500,367000,367000,367000,367000,0
|
|
20240508,175100,5418398500,367000,367000,367000,367000,0
|
|
20240508,175000,5418398500,367000,367000,367000,367000,0
|
|
20240508,174900,5418398500,367000,367000,367000,367000,0
|
|
20240508,174800,5418398500,367000,367000,367000,367000,0
|
|
20240508,174700,5418398500,367000,367000,367000,367000,0
|
|
20240508,174600,5418398500,367000,367000,367000,367000,0
|
|
20240508,174500,5418398500,367000,367000,367000,367000,0
|
|
20240508,174400,5418398500,367000,367000,367000,367000,0
|
|
20240508,174300,5418398500,367000,367000,367000,367000,0
|
|
20240508,174200,5418398500,367000,367000,367000,367000,0
|
|
20240508,174100,5418398500,367000,367000,367000,367000,0
|
|
20240508,174000,5418398500,367000,367000,367000,367000,0
|
|
20240508,173900,5418398500,367000,367000,367000,367000,0
|
|
20240508,173800,5418398500,367000,367000,367000,367000,0
|
|
20240508,173700,5418398500,367000,367000,367000,367000,0
|
|
20240508,173600,5418398500,367000,367000,367000,367000,0
|
|
20240508,173500,5418398500,367000,367000,367000,367000,0
|
|
20240508,173400,5418398500,367000,367000,367000,367000,0
|
|
20240508,173300,5418398500,367000,367000,367000,367000,0
|
|
20240508,173200,5418398500,367000,367000,367000,367000,0
|
|
20240508,173100,5418398500,367000,367000,367000,367000,0
|
|
20240508,173000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,172900,5418398500,367000,367000,367000,367000,0
|
|
20240508,172800,5418398500,367000,367000,367000,367000,0
|
|
20240508,172700,5418398500,367000,367000,367000,367000,0
|
|
20240508,172600,5418398500,367000,367000,367000,367000,0
|
|
20240508,172500,5418398500,367000,367000,367000,367000,0
|
|
20240508,172400,5418398500,367000,367000,367000,367000,0
|
|
20240508,172300,5418398500,367000,367000,367000,367000,0
|
|
20240508,172200,5418398500,367000,367000,367000,367000,0
|
|
20240508,172100,5418398500,367000,367000,367000,367000,0
|
|
20240508,172000,5418398500,367000,367000,367000,367000,0
|
|
20240508,171900,5418398500,367000,367000,367000,367000,0
|
|
20240508,171800,5418398500,367000,367000,367000,367000,0
|
|
20240508,171700,5418398500,367000,367000,367000,367000,0
|
|
20240508,171600,5418398500,367000,367000,367000,367000,0
|
|
20240508,171500,5418398500,367000,367000,367000,367000,0
|
|
20240508,171400,5418398500,367000,367000,367000,367000,0
|
|
20240508,171300,5418398500,367000,367000,367000,367000,0
|
|
20240508,171200,5418398500,367000,367000,367000,367000,0
|
|
20240508,171100,5418398500,367000,367000,367000,367000,0
|
|
20240508,171000,5418398500,367000,367000,367000,367000,0
|
|
20240508,170900,5418398500,367000,367000,367000,367000,0
|
|
20240508,170800,5418398500,367000,367000,367000,367000,0
|
|
20240508,170700,5418398500,367000,367000,367000,367000,0
|
|
20240508,170600,5418398500,367000,367000,367000,367000,0
|
|
20240508,170500,5418398500,367000,367000,367000,367000,0
|
|
20240508,170400,5418398500,367000,367000,367000,367000,0
|
|
20240508,170300,5418398500,367000,367000,367000,367000,0
|
|
20240508,170200,5418398500,367000,367000,367000,367000,0
|
|
20240508,170100,5418398500,367000,367000,367000,367000,0
|
|
20240508,170000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,165900,5418398500,367000,367000,367000,367000,0
|
|
20240508,165800,5418398500,367000,367000,367000,367000,0
|
|
20240508,165700,5418398500,367000,367000,367000,367000,0
|
|
20240508,165600,5418398500,367000,367000,367000,367000,0
|
|
20240508,165500,5418398500,367000,367000,367000,367000,0
|
|
20240508,165400,5418398500,367000,367000,367000,367000,0
|
|
20240508,165300,5418398500,367000,367000,367000,367000,0
|
|
20240508,165200,5418398500,367000,367000,367000,367000,0
|
|
20240508,165100,5418398500,367000,367000,367000,367000,0
|
|
20240508,165000,5418398500,367000,367000,367000,367000,0
|
|
20240508,164900,5418398500,367000,367000,367000,367000,0
|
|
20240508,164800,5418398500,367000,367000,367000,367000,0
|
|
20240508,164700,5418398500,367000,367000,367000,367000,0
|
|
20240508,164600,5418398500,367000,367000,367000,367000,0
|
|
20240508,164500,5418398500,367000,367000,367000,367000,0
|
|
20240508,164400,5418398500,367000,367000,367000,367000,0
|
|
20240508,164300,5418398500,367000,367000,367000,367000,0
|
|
20240508,164200,5418398500,367000,367000,367000,367000,0
|
|
20240508,164100,5418398500,367000,367000,367000,367000,0
|
|
20240508,164000,5418398500,367000,367000,367000,367000,0
|
|
20240508,163900,5418398500,367000,367000,367000,367000,0
|
|
20240508,163800,5418398500,367000,367000,367000,367000,0
|
|
20240508,163700,5418398500,367000,367000,367000,367000,0
|
|
20240508,163600,5418398500,367000,367000,367000,367000,0
|
|
20240508,163500,5418398500,367000,367000,367000,367000,0
|
|
20240508,163400,5418398500,367000,367000,367000,367000,0
|
|
20240508,163300,5418398500,367000,367000,367000,367000,0
|
|
20240508,163200,5418398500,367000,367000,367000,367000,0
|
|
20240508,163100,5418398500,367000,367000,367000,367000,0
|
|
20240508,163000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,162900,5418398500,367000,367000,367000,367000,0
|
|
20240508,162800,5418398500,367000,367000,367000,367000,0
|
|
20240508,162700,5418398500,367000,367000,367000,367000,0
|
|
20240508,162600,5418398500,367000,367000,367000,367000,0
|
|
20240508,162500,5418398500,367000,367000,367000,367000,0
|
|
20240508,162400,5418398500,367000,367000,367000,367000,0
|
|
20240508,162300,5418398500,367000,367000,367000,367000,0
|
|
20240508,162200,5418398500,367000,367000,367000,367000,0
|
|
20240508,162100,5418398500,367000,367000,367000,367000,0
|
|
20240508,162000,5418398500,367000,367000,367000,367000,0
|
|
20240508,161900,5418398500,367000,367000,367000,367000,0
|
|
20240508,161800,5418398500,367000,367000,367000,367000,0
|
|
20240508,161700,5418398500,367000,367000,367000,367000,0
|
|
20240508,161600,5418398500,367000,367000,367000,367000,0
|
|
20240508,161500,5418398500,367000,367000,367000,367000,0
|
|
20240508,161400,5418398500,367000,367000,367000,367000,0
|
|
20240508,161300,5418398500,367000,367000,367000,367000,0
|
|
20240508,161200,5418398500,367000,367000,367000,367000,0
|
|
20240508,161100,5418398500,367000,367000,367000,367000,0
|
|
20240508,161000,5418398500,367000,367000,367000,367000,0
|
|
20240508,160900,5418398500,367000,367000,367000,367000,0
|
|
20240508,160800,5418398500,367000,367000,367000,367000,0
|
|
20240508,160700,5418398500,367000,367000,367000,367000,0
|
|
20240508,160600,5418398500,367000,367000,367000,367000,0
|
|
20240508,160500,5418398500,367000,367000,367000,367000,0
|
|
20240508,160400,5418398500,367000,367000,367000,367000,0
|
|
20240508,160300,5418398500,367000,367000,367000,367000,0
|
|
20240508,160200,5418398500,367000,367000,367000,367000,0
|
|
20240508,160100,5418398500,367000,367000,367000,367000,0
|
|
20240508,160000,5418398500,367000,367000,367000,367000,2928
|
|
20240508,155900,5418398500,367000,367000,367000,367000,0
|
|
20240508,155800,5418398500,367000,367000,367000,367000,0
|
|
20240508,155700,5418398500,367000,367000,367000,367000,0
|
|
20240508,155600,5418398500,367000,367000,367000,367000,0
|
|
20240508,155500,5418398500,367000,367000,367000,367000,0
|
|
20240508,155400,5418398500,367000,367000,367000,367000,0
|
|
20240508,155300,5418398500,367000,367000,367000,367000,0
|
|
20240508,155200,5418398500,367000,367000,367000,367000,0
|
|
20240508,155100,5418398500,367000,367000,367000,367000,0
|
|
20240508,155000,5418398500,367000,367000,367000,367000,0
|
|
20240508,154900,5418398500,367000,367000,367000,367000,0
|
|
20240508,154800,5418398500,367000,367000,367000,367000,0
|
|
20240508,154700,5418398500,367000,367000,367000,367000,0
|
|
20240508,154600,5418398500,367000,367000,367000,367000,0
|
|
20240508,154500,5418398500,367000,367000,367000,367000,0
|
|
20240508,154400,5418398500,367000,367000,367000,367000,0
|
|
20240508,154300,5418398500,367000,367000,367000,367000,0
|
|
20240508,154200,5418398500,367000,367000,367000,367000,0
|
|
20240508,154100,5418398500,367000,367000,367000,367000,0
|
|
20240508,154000,5418398500,367000,367000,367000,367000,0
|
|
20240508,153900,5418398500,367000,367000,367000,367000,0
|
|
20240508,153800,5418398500,367000,367000,367000,367000,0
|
|
20240508,153700,5418398500,367000,367000,367000,367000,0
|
|
20240508,153600,5418398500,367000,367000,367000,367000,0
|
|
20240508,153500,5418398500,367000,367000,367000,367000,0
|
|
20240508,153400,5418398500,367000,367000,367000,367000,0
|
|
20240508,153300,5418398500,367000,367000,367000,367000,0
|
|
20240508,153200,5418398500,367000,367000,367000,367000,0
|
|
20240508,153100,5418398500,367000,367000,367000,367000,0
|
|
20240508,153000,5418398500,367000,367000,367000,367000,5856
|
|
20240508,152900,4343822500,366000,366000,366000,366000,0
|
|
20240508,152800,4343822500,366000,366000,366000,366000,0
|
|
20240508,152700,4343822500,366000,366000,366000,366000,0
|
|
20240508,152600,4343822500,366000,366000,366000,366000,0
|
|
20240508,152500,4343822500,366000,366000,366000,366000,0
|
|
20240508,152400,4343822500,366000,366000,366000,366000,0
|
|
20240508,152300,4343822500,366000,366000,366000,366000,0
|
|
20240508,152200,4343822500,366000,366000,366000,366000,0
|
|
20240508,152100,4343822500,366000,366000,366000,366000,0
|
|
20240508,152000,4343822500,366000,366000,366000,366000,0
|
|
20240508,151900,4343822500,366000,366500,366500,365500,28
|
|
20240508,151800,4333572000,366500,366000,366500,366000,12
|
|
20240508,151700,4329174500,366000,365000,366500,365000,21
|
|
20240508,151600,4321490000,365000,366500,366500,365000,125
|
|
20240508,151500,4275803000,365500,366500,366500,365500,74
|
|
20240508,151400,4248714000,367000,367000,367000,367000,1
|
|
20240508,151300,4248347000,366000,366000,366000,366000,19
|
|
20240508,151200,4241393000,367000,367000,367000,366000,15
|
|
20240508,151100,4235895500,366000,366500,366500,366000,45
|
|
20240508,151000,4219424000,367000,367500,367500,366000,6
|
|
20240508,150900,4217225500,366000,367500,367500,366000,60
|
|
20240508,150800,4195240000,366000,367500,367500,366000,14
|
|
20240508,150700,4190096500,366000,367500,367500,366000,19
|
|
20240508,150600,4183117500,366000,367500,367500,366000,19
|
|
20240508,150500,4176141000,366000,366000,367500,366000,19
|
|
20240508,150400,4169167500,366000,366000,367000,366000,19
|
|
20240508,150300,4162198500,366000,367000,367000,366000,21
|
|
20240508,150200,4154493500,366000,366500,367000,366000,27
|
|
20240508,150100,4144592000,367000,366000,367000,366000,15
|
|
20240508,150000,4139096000,366000,367000,367000,366000,16
|
|
20240508,145900,4133232000,366000,367000,367000,366000,26
|
|
20240508,145800,4123693000,366000,366500,367000,366000,41
|
|
20240508,145700,4108666000,366500,367000,367000,366500,20
|
|
20240508,145600,4101327500,367000,367000,367000,366000,25
|
|
20240508,145500,4092154500,366000,366000,367000,366000,41
|
|
20240508,145400,4077133500,367000,366500,367000,366500,18
|
|
20240508,145300,4070533000,366000,366000,366500,366000,28
|
|
20240508,145200,4060277500,366000,366500,367000,366000,107
|
|
20240508,145100,4021059500,366500,367500,367500,366500,15
|
|
20240508,145000,4015548500,367000,367500,367500,366500,21
|
|
20240508,144900,4007836000,366500,367000,367500,366500,37
|
|
20240508,144800,3994242000,367000,367500,368000,366500,37
|
|
20240508,144700,3980645500,367500,367500,367500,366000,14
|
|
20240508,144600,3975502000,367500,365500,367500,365500,17
|
|
20240508,144500,3969264500,365500,366000,367500,365500,20
|
|
20240508,144400,3961927000,365500,367500,367500,365500,137
|
|
20240508,144300,3911781500,366500,367000,367500,366500,41
|
|
20240508,144200,3896731500,367000,367500,367500,367000,18
|
|
20240508,144100,3890117000,367500,367500,367500,366500,39
|
|
20240508,144000,3875786500,366000,367000,367500,366000,100
|
|
20240508,143900,3839078000,366000,367000,367000,365500,40
|
|
20240508,143800,3824403500,365500,367000,367000,365500,24
|
|
20240508,143700,3815604000,365500,365500,367000,365500,18
|
|
20240508,143600,3809002500,365500,366000,366500,365500,25
|
|
20240508,143500,3799842500,366000,367000,367000,366000,15
|
|
20240508,143400,3794345000,367000,367000,367000,365500,29
|
|
20240508,143300,3783720000,365500,365500,366500,365500,57
|
|
20240508,143200,3762860500,366000,366000,366000,366000,14
|
|
20240508,143100,3757736500,366000,366000,366000,365500,13
|
|
20240508,143000,3752979000,366000,366000,366500,366000,30
|
|
20240508,142900,3741998500,366000,366500,366500,365500,34
|
|
20240508,142800,3729554000,366500,365500,366500,365500,18
|
|
20240508,142700,3722959000,365500,366500,366500,365500,11
|
|
20240508,142600,3718928500,366500,366500,366500,366500,27
|
|
20240508,142500,3709033000,366500,364500,366500,364500,35
|
|
20240508,142400,3696233500,366500,366500,366500,366000,19
|
|
20240508,142300,3689275500,366500,365500,366500,364500,239
|
|
20240508,142200,3601980000,366000,366000,366000,365500,69
|
|
20240508,142100,3576726500,367000,367000,367000,366000,35
|
|
20240508,142000,3563894500,367000,367500,367500,367000,21
|
|
20240508,141900,3556182500,366500,367500,367500,366500,26
|
|
20240508,141800,3546636500,366500,367500,367500,366500,13
|
|
20240508,141700,3541861000,367500,367500,367500,366500,15
|
|
20240508,141600,3536350500,367000,366500,367000,366500,45
|
|
20240508,141500,3519840500,366500,367000,367500,366500,20
|
|
20240508,141400,3512496500,367000,367500,367500,367000,24
|
|
20240508,141300,3503679500,367000,366000,367000,366000,12
|
|
20240508,141200,3499276500,367500,367500,367500,367000,42
|
|
20240508,141100,3483851500,367500,367000,367500,367000,21
|
|
20240508,141000,3476135000,367500,367000,367500,366000,43
|
|
20240508,140900,3460346000,367000,367000,367000,367000,23
|
|
20240508,140800,3451905000,367000,366500,367000,366500,39
|
|
20240508,140700,3437603000,367000,367000,367000,366500,30
|
|
20240508,140600,3426596000,367000,367000,367000,367000,18
|
|
20240508,140500,3419990000,367000,367000,367000,367000,21
|
|
20240508,140400,3412283000,367000,366000,367000,366000,31
|
|
20240508,140300,3400912000,366500,366500,366500,366500,20
|
|
20240508,140200,3393582000,366500,366500,366500,366500,20
|
|
20240508,140100,3386252000,366500,366500,366500,366000,26
|
|
20240508,140000,3376723500,366500,366500,366500,366500,26
|
|
20240508,135900,3367194500,365500,366500,366500,365500,25
|
|
20240508,135800,3358038000,366000,366500,366500,366000,25
|
|
20240508,135700,3348879500,366000,366000,366500,366000,31
|
|
20240508,135600,3337527000,366000,366000,366500,365500,107
|
|
20240508,135500,3298361500,365000,365500,366000,365000,93
|
|
20240508,135400,3264371500,365500,366000,366000,365500,22
|
|
20240508,135300,3256322500,366000,366000,366000,365500,29
|
|
20240508,135200,3245712000,365500,365000,366000,365000,11
|
|
20240508,135100,3241691500,366000,365000,366000,365000,41
|
|
20240508,135000,3226708500,365500,365000,365500,365000,33
|
|
20240508,134900,3214649500,365500,365500,365500,365000,45
|
|
20240508,134800,3198208500,365000,365500,365500,365000,23
|
|
20240508,134700,3189803500,365500,365500,365500,365000,22
|
|
20240508,134600,3181766500,365500,365500,365500,365000,18
|
|
20240508,134500,3175192500,365000,365000,365500,365000,23
|
|
20240508,134400,3166791500,365500,365500,365500,365000,23
|
|
20240508,134300,3158392000,365000,365500,365500,365000,18
|
|
20240508,134200,3151816500,365500,365500,365500,365000,19
|
|
20240508,134100,3144874000,365500,365500,365500,364500,38
|
|
20240508,134000,3130990500,365500,364500,365500,364500,15
|
|
20240508,133900,3125516000,364500,365000,365000,364500,13
|
|
20240508,133800,3120774500,364500,365500,365500,364500,5
|
|
20240508,133700,3118950000,364500,365000,365500,364500,30
|
|
20240508,133600,3108002000,364500,365500,365500,364500,23
|
|
20240508,133500,3099606500,365000,365500,365500,365000,11
|
|
20240508,133400,3095589500,365000,364500,365500,364500,21
|
|
20240508,133300,3087923500,364500,365500,365500,364500,11
|
|
20240508,133200,3083910000,365000,365000,365000,364500,165
|
|
20240508,133100,3023687000,365000,364500,365000,364500,14
|
|
20240508,133000,3018582000,365000,365000,365000,364500,11
|
|
20240508,132900,3014569000,364500,364500,365000,364500,18
|
|
20240508,132800,3008005500,365000,364500,365000,364500,16
|
|
20240508,132700,3002168500,364500,364500,364500,364500,10
|
|
20240508,132600,2998523500,365000,365500,365500,364500,44
|
|
20240508,132500,2982465500,365500,365000,365500,364500,13
|
|
20240508,132400,2977723500,364500,364500,365500,364500,6
|
|
20240508,132300,2975535500,364500,365000,365500,364500,43
|
|
20240508,132200,2959842000,365000,365000,366000,365000,8
|
|
20240508,132100,2956921000,365000,365500,366000,365000,11
|
|
20240508,132000,2952901000,366000,365500,366000,365000,14
|
|
20240508,131900,2947783000,365000,365500,365500,365000,7
|
|
20240508,131800,2945226000,365000,365000,366000,365000,6
|
|
20240508,131700,2943034000,365000,365500,365500,365000,9
|
|
20240508,131600,2939746500,365500,364500,366000,364500,42
|
|
20240508,131500,2924395000,364500,365500,365500,364500,61
|
|
20240508,131400,2902108500,365000,364000,365000,363500,452
|
|
20240508,131300,2737316000,363500,363500,364000,363500,20
|
|
20240508,131200,2730042500,363500,364500,364500,363500,7
|
|
20240508,131100,2727496000,364000,363500,364500,363500,29
|
|
20240508,131000,2716941500,364000,363500,364500,363500,10
|
|
20240508,130900,2713301500,363500,363500,364500,363500,9
|
|
20240508,130800,2710028000,364500,363500,364500,363000,15
|
|
20240508,130700,2704567500,363500,363500,363500,363500,9
|
|
20240508,130600,2701296000,363000,364500,364500,363000,5
|
|
20240508,130500,2699478000,363500,363500,363500,363000,18
|
|
20240508,130400,2692939000,363000,363000,363500,363000,7
|
|
20240508,130300,2690397500,363000,363000,363000,363000,7
|
|
20240508,130200,2687856500,363000,364000,364000,363000,6
|
|
20240508,130100,2685677500,364000,363000,364000,363000,19
|
|
20240508,130000,2678772500,364000,364500,364500,363000,11
|
|
20240508,125900,2674773000,363000,364000,364000,363000,21
|
|
20240508,125800,2667137000,364000,363000,364000,363000,41
|
|
20240508,125700,2652225500,363000,363000,363000,363000,9
|
|
20240508,125600,2648958500,363000,363500,364500,363000,15
|
|
20240508,125500,2643511000,363500,363000,363500,363000,36
|
|
20240508,125400,2630438500,363000,364000,364000,363000,5
|
|
20240508,125300,2628622500,363000,364000,364000,363000,15
|
|
20240508,125200,2623170500,364500,363000,364500,363000,6
|
|
20240508,125100,2620991000,363500,363500,363500,363500,32
|
|
20240508,125000,2609359000,364000,363500,364000,363500,12
|
|
20240508,124900,2604994000,363500,363500,363500,363500,9
|
|
20240508,124800,2601722500,364000,363500,364000,363500,12
|
|
20240508,124700,2597357500,363500,363500,363500,363500,23
|
|
20240508,124600,2588997000,364000,363500,364000,363500,24
|
|
20240508,124500,2580267000,363500,363500,363500,363500,9
|
|
20240508,124400,2576995500,364000,363500,364000,363500,5
|
|
20240508,124300,2575177000,363500,363500,364500,363500,11
|
|
20240508,124200,2571177500,364000,363500,364500,363500,6
|
|
20240508,124100,2568995000,363500,363500,363500,363500,7
|
|
20240508,124000,2566450500,364500,363500,364500,363500,12
|
|
20240508,123900,2562085000,363500,363500,363500,363500,7
|
|
20240508,123800,2559540500,365000,363500,365000,363500,5
|
|
20240508,123700,2557721500,364000,364000,365000,364000,12
|
|
20240508,123600,2553352500,365000,363500,365000,363500,4
|
|
20240508,123500,2551897000,363500,363500,363500,363500,8
|
|
20240508,123400,2548989000,364000,363500,364000,363500,12
|
|
20240508,123300,2544625500,363500,363500,363500,363500,8
|
|
20240508,123200,2541717500,364500,363500,364500,363500,5
|
|
20240508,123100,2539899000,363500,363500,363500,363500,8
|
|
20240508,123000,2536991000,364500,363500,364500,363500,6
|
|
20240508,122900,2534808000,364000,364000,364000,363500,7
|
|
20240508,122800,2532261500,364000,363500,364000,363500,7
|
|
20240508,122700,2529716500,363500,363500,364000,363500,27
|
|
20240508,122600,2519900000,364500,363500,364500,363500,6
|
|
20240508,122500,2517718000,363500,363500,363500,363500,13
|
|
20240508,122400,2512992500,364500,363500,364500,363500,4
|
|
20240508,122300,2511537500,363500,363500,364500,363500,11
|
|
20240508,122200,2507536000,364500,363500,364500,363500,9
|
|
20240508,122100,2504263500,363500,363500,364500,363500,12
|
|
20240508,122000,2499900500,364000,363500,364000,363500,7
|
|
20240508,121900,2497355000,364500,363500,364500,363000,31
|
|
20240508,121800,2486098000,364500,363000,364500,363000,5
|
|
20240508,121700,2484281500,363000,363500,364500,363000,21
|
|
20240508,121600,2476635500,364500,363000,364500,363000,7
|
|
20240508,121500,2474091500,363000,363000,363000,363000,7
|
|
20240508,121400,2471550500,363000,363500,364000,363000,5
|
|
20240508,121300,2469733000,363500,363000,364000,363000,10
|
|
20240508,121200,2466099000,363500,363500,364000,363500,12
|
|
20240508,121100,2461735500,363500,363500,363500,363500,8
|
|
20240508,121000,2458827500,364500,363500,364500,363500,9
|
|
20240508,120900,2455554000,363500,363500,363500,363500,7
|
|
20240508,120800,2453009500,364500,363000,364500,363000,20
|
|
20240508,120700,2445740500,363000,363000,363000,363000,7
|
|
20240508,120600,2443199500,364500,363000,364500,363000,6
|
|
20240508,120500,2441020000,363000,364500,364500,363000,15
|
|
20240508,120400,2435569500,364500,363500,364500,363000,9
|
|
20240508,120300,2432299500,363500,364500,364500,363500,10
|
|
20240508,120200,2428663500,363500,363500,363500,363500,5
|
|
20240508,120100,2426846000,363500,364000,364000,363500,13
|
|
20240508,120000,2422119500,364500,363500,364500,363500,11
|
|
20240508,115900,2418120000,363000,364500,364500,363000,10
|
|
20240508,115800,2414488500,363500,363500,363500,363500,5
|
|
20240508,115700,2412671000,363500,364500,364500,363000,9
|
|
20240508,115600,2409400000,363000,363000,363000,363000,5
|
|
20240508,115500,2407585000,363000,363000,364000,363000,11
|
|
20240508,115400,2403590500,363500,363500,363500,363500,5
|
|
20240508,115300,2401773000,363500,364000,364000,363500,11
|
|
20240508,115200,2397773500,363500,363500,363500,363500,57
|
|
20240508,115100,2377054000,363500,363500,364500,363500,8
|
|
20240508,115000,2374145000,363500,364500,364500,363500,5
|
|
20240508,114900,2372326500,363500,364000,364500,363500,13
|
|
20240508,114800,2367598500,364000,364500,364500,364000,4
|
|
20240508,114700,2366141000,364000,364000,365000,364000,8
|
|
20240508,114600,2363228000,364000,364000,364000,364000,6
|
|
20240508,114500,2361044000,364000,364000,365000,364000,8
|
|
20240508,114400,2358131000,364000,364000,364000,364000,8
|
|
20240508,114300,2355219000,364000,364500,365000,364000,16
|
|
20240508,114200,2349391500,365000,364000,365000,364000,8
|
|
20240508,114100,2346476000,364500,364500,365000,364500,7
|
|
20240508,114000,2343924000,364500,364500,364500,364500,18
|
|
20240508,113900,2337363000,364500,363500,364500,363500,11
|
|
20240508,113800,2333357000,363500,363500,363500,363500,4
|
|
20240508,113700,2331903000,363500,364000,364500,363500,116
|
|
20240508,113600,2289705000,364000,364000,364000,364000,4
|
|
20240508,113500,2288249000,365000,363500,365000,363500,13
|
|
20240508,113400,2283516500,364000,365000,365000,364000,13
|
|
20240508,113300,2278782500,364500,364000,364500,364000,19
|
|
20240508,113200,2271859500,364000,364000,364000,364000,3
|
|
20240508,113100,2270767500,364000,364500,365000,363500,16
|
|
20240508,113000,2264941000,364500,364500,364500,364000,6
|
|
20240508,112900,2262755500,364000,364000,365000,364000,11
|
|
20240508,112800,2258750500,364000,364000,364000,364000,6
|
|
20240508,112700,2256566500,364000,364000,365000,364000,10
|
|
20240508,112600,2252923500,364000,364000,364000,364000,4
|
|
20240508,112500,2251467500,364000,363500,365000,363500,18
|
|
20240508,112400,2244912500,363500,363500,363500,363500,32
|
|
20240508,112300,2233280500,363500,363500,365000,363500,9
|
|
20240508,112200,2230007500,363500,363500,365000,363500,5
|
|
20240508,112100,2228188500,363500,363500,365000,363500,9
|
|
20240508,112000,2224915500,363500,363500,363500,363500,13
|
|
20240508,111900,2220190000,363000,363500,365000,363000,114
|
|
20240508,111800,2178748500,363500,364500,364500,363500,156
|
|
20240508,111700,2122026500,364000,364000,365000,364000,8
|
|
20240508,111600,2119113500,364000,365000,365000,364000,7
|
|
20240508,111500,2116564500,364000,364500,364500,364000,11
|
|
20240508,111400,2112557000,364500,364000,364500,364000,6
|
|
20240508,111300,2110372500,364000,364000,364500,364000,12
|
|
20240508,111200,2106004000,364000,364000,364000,364000,8
|
|
20240508,111100,2103092000,364500,364000,364500,364000,11
|
|
20240508,111000,2099087000,364000,364000,364500,364000,9
|
|
20240508,110900,2095810000,364500,364500,364500,364000,9
|
|
20240508,110800,2092532500,365000,365000,365000,365000,2
|
|
20240508,110700,2091802500,364000,364000,365500,364000,11
|
|
20240508,110600,2087797000,364000,364000,364000,364000,4
|
|
20240508,110500,2086341000,364000,364000,365500,364000,9
|
|
20240508,110400,2083063500,364000,364000,364000,364000,17
|
|
20240508,110300,2076875500,365000,365000,365500,365000,8
|
|
20240508,110200,2073955000,365000,365000,365000,365000,15
|
|
20240508,110100,2068480000,365000,364000,365000,363500,24
|
|
20240508,110000,2059738000,364000,364500,364500,364000,8
|
|
20240508,105900,2056824500,364500,364000,365000,364000,8
|
|
20240508,105800,2053909500,364000,364000,364000,364000,10
|
|
20240508,105700,2050269500,364000,364000,365000,364000,8
|
|
20240508,105600,2047356500,364000,364000,364000,364000,4
|
|
20240508,105500,2045900500,364000,363500,364500,363500,23
|
|
20240508,105400,2037531500,363500,364500,364500,363500,10
|
|
20240508,105300,2033892500,363500,363500,365500,363500,13
|
|
20240508,105200,2029165000,363500,363500,363500,363500,17
|
|
20240508,105100,2022985500,363500,364000,365000,363500,132
|
|
20240508,105000,1974970000,363500,364000,365000,363500,39
|
|
20240508,104900,1960763000,364500,364500,365000,364000,118
|
|
20240508,104800,1917756000,365000,364500,365000,364500,13
|
|
20240508,104700,1913014000,365500,364000,365500,364000,15
|
|
20240508,104600,1907547500,365500,364500,365500,364500,32
|
|
20240508,104500,1895865500,365500,364500,365500,364000,51
|
|
20240508,104400,1877245000,364500,365000,365000,364500,14
|
|
20240508,104300,1872140000,365500,364500,365500,364500,45
|
|
20240508,104200,1855735500,364500,364500,364500,364500,10
|
|
20240508,104100,1852090500,365500,364500,365500,364500,79
|
|
20240508,104000,1823294000,364500,364500,365000,364500,14
|
|
20240508,103900,1818189000,365500,364500,365500,364500,30
|
|
20240508,103800,1807240000,365000,365500,365500,364500,13
|
|
20240508,103700,1802499000,365000,364500,365000,364500,32
|
|
20240508,103600,1790832000,364500,363500,365000,363500,145
|
|
20240508,103500,1737974000,364000,364000,364000,363500,18
|
|
20240508,103400,1731427000,363000,363000,363000,363000,10
|
|
20240508,103300,1727797000,364000,363500,364000,363000,37
|
|
20240508,103200,1714353000,363500,363500,363500,363500,20
|
|
20240508,103100,1707083000,363500,363500,364500,363500,43
|
|
20240508,103000,1691440500,364000,363500,364000,363000,23
|
|
20240508,102900,1683079000,363500,362500,363500,362500,42
|
|
20240508,102800,1667846500,363000,363000,363500,362500,34
|
|
20240508,102700,1655501500,363500,362500,363500,362500,16
|
|
20240508,102600,1649697000,362500,363500,363500,362500,114
|
|
20240508,102500,1608308000,363000,363500,363500,363000,31
|
|
20240508,102400,1597050500,363500,363000,363500,363000,12
|
|
20240508,102300,1592691000,364000,363000,364000,363000,37
|
|
20240508,102200,1579257500,363000,363500,364000,363000,51
|
|
20240508,102100,1560727000,364000,364000,364000,364000,28
|
|
20240508,102000,1550535000,364000,364500,364500,364000,7
|
|
20240508,101900,1547986000,364000,364000,364500,364000,35
|
|
20240508,101800,1535245500,364000,364500,364500,364000,5
|
|
20240508,101700,1533425000,363500,364000,364000,363500,10
|
|
20240508,101600,1529787000,363500,364000,364000,363500,40
|
|
20240508,101500,1515236500,363500,363500,364000,363500,38
|
|
20240508,101400,1501423000,364000,364000,364000,364000,17
|
|
20240508,101300,1495235000,363500,363500,364500,363500,18
|
|
20240508,101200,1488689000,363500,364000,364000,363500,17
|
|
20240508,101100,1482504000,363500,363500,363500,363500,15
|
|
20240508,101000,1477051500,364000,363500,364000,363500,16
|
|
20240508,100900,1471235000,363000,363500,363500,363000,31
|
|
20240508,100800,1459970000,363500,364000,364000,363500,27
|
|
20240508,100700,1450155000,363500,363500,364000,363500,35
|
|
20240508,100600,1437424000,363500,364500,364500,363500,19
|
|
20240508,100500,1430516500,364500,364500,364500,364500,0
|
|
20240508,100400,1430516500,364500,363500,364500,363500,18
|
|
20240508,100300,1423970500,364000,364000,364000,364000,8
|
|
20240508,100200,1421058500,364000,364000,364000,364000,26
|
|
20240508,100100,1411594500,364000,364000,364500,364000,19
|
|
20240508,100000,1404673500,364000,363500,364000,363500,45
|
|
20240508,095900,1388309000,364000,363500,364000,363500,9
|
|
20240508,095800,1385037000,363000,363000,363000,363000,2
|
|
20240508,095700,1384311000,363500,365000,365500,360500,642
|
|
20240508,095600,1151089000,365000,365500,365500,365000,89
|
|
20240508,095500,1118569500,365000,365500,366000,365000,32
|
|
20240508,095400,1106879000,365500,366000,366000,365000,4
|
|
20240508,095300,1105416500,365000,365500,365500,365000,9
|
|
20240508,095200,1102129500,365500,365500,365500,365500,2
|
|
20240508,095100,1101398500,365500,365500,365500,365500,10
|
|
20240508,095000,1097743500,365500,365500,365500,365000,29
|
|
20240508,094900,1087154000,365000,365000,365000,365000,5
|
|
20240508,094800,1085329000,365000,365500,365500,365000,28
|
|
20240508,094700,1075102000,365500,365500,365500,365000,82
|
|
20240508,094600,1045146000,365000,365000,366000,365000,13
|
|
20240508,094500,1040396500,365000,365000,366000,365000,88
|
|
20240508,094400,1008249500,365000,366000,366000,365000,119
|
|
20240508,094300,964704000,366500,364500,366500,364500,42
|
|
20240508,094200,949333000,365000,366500,366500,364500,736
|
|
20240508,094100,680458500,366500,366500,366500,366000,6
|
|
20240508,094000,678260500,366000,367000,367000,366000,49
|
|
20240508,093900,660325500,367000,367000,367000,366500,184
|
|
20240508,093800,592845500,367000,367000,367000,367000,21
|
|
20240508,093700,585138500,367000,367000,367000,367000,4
|
|
20240508,093600,583670500,367000,367000,367000,367000,7
|
|
20240508,093500,581101500,367500,367500,367500,367000,42
|
|
20240508,093400,565676500,367500,367500,367500,367500,1
|
|
20240508,093300,565309000,368000,368000,368000,368000,0
|
|
20240508,093200,565309000,368000,367500,368000,367000,8
|
|
20240508,093100,562371500,368000,367500,368000,367500,15
|
|
20240508,093000,556855000,368000,368000,368000,368000,10
|
|
20240508,092900,553175000,368000,367500,368000,367500,20
|
|
20240508,092800,545819500,367000,367000,367000,367000,0
|
|
20240508,092700,545819500,367000,367500,367500,367000,8
|
|
20240508,092600,542882000,367500,367000,367500,367000,5
|
|
20240508,092500,541045500,367000,367000,367000,367000,1
|
|
20240508,092400,540678500,367000,367500,367500,367000,27
|
|
20240508,092300,530758000,367500,367000,367500,367000,10
|
|
20240508,092200,527085500,367000,367000,367000,367000,43
|
|
20240508,092100,511304500,367000,367500,367500,367000,44
|
|
20240508,092000,495142000,367500,368500,368500,367500,165
|
|
20240508,091900,434482000,368500,369000,369000,368500,8
|
|
20240508,091800,431533500,368500,369000,369000,368500,9
|
|
20240508,091700,428215500,369000,369000,369000,369000,14
|
|
20240508,091600,423049500,369500,369000,369500,369000,123
|
|
20240508,091500,377612500,369000,369500,369500,369000,32
|
|
20240508,091400,365795500,370000,370500,370500,370000,61
|
|
20240508,091300,343212000,370500,371000,371000,370500,14
|
|
20240508,091200,338019000,370500,371000,371500,370500,67
|
|
20240508,091100,313166000,371000,371500,372000,371000,93
|
|
20240508,091000,278621000,371500,372000,372000,371500,60
|
|
20240508,090900,256328000,371500,369500,371500,369500,325
|
|
20240508,090800,135829000,369500,369500,369500,369500,19
|
|
20240508,090700,128808500,369500,369500,369500,369000,15
|
|
20240508,090600,123268500,369500,369500,369500,369000,33
|
|
20240508,090500,111085000,369000,370000,370000,369000,27
|
|
20240508,090400,101110000,369000,370000,370000,369000,43
|
|
20240508,090300,85228000,370000,368500,370000,368500,26
|
|
20240508,090200,75632000,368500,368500,368500,368500,10
|
|
20240508,090100,71947000,368500,369000,369000,368500,65
|
|
20240508,090000,47970000,369000,369000,369000,369000,130
|