722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,205900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,205800,6282636500,361500,361500,361500,361500,0
|
|
20240509,205700,6282636500,361500,361500,361500,361500,0
|
|
20240509,205600,6282636500,361500,361500,361500,361500,0
|
|
20240509,205500,6282636500,361500,361500,361500,361500,0
|
|
20240509,205400,6282636500,361500,361500,361500,361500,0
|
|
20240509,205300,6282636500,361500,361500,361500,361500,0
|
|
20240509,205200,6282636500,361500,361500,361500,361500,0
|
|
20240509,205100,6282636500,361500,361500,361500,361500,0
|
|
20240509,205000,6282636500,361500,361500,361500,361500,0
|
|
20240509,204900,6282636500,361500,361500,361500,361500,0
|
|
20240509,204800,6282636500,361500,361500,361500,361500,0
|
|
20240509,204700,6282636500,361500,361500,361500,361500,0
|
|
20240509,204600,6282636500,361500,361500,361500,361500,0
|
|
20240509,204500,6282636500,361500,361500,361500,361500,0
|
|
20240509,204400,6282636500,361500,361500,361500,361500,0
|
|
20240509,204300,6282636500,361500,361500,361500,361500,0
|
|
20240509,204200,6282636500,361500,361500,361500,361500,0
|
|
20240509,204100,6282636500,361500,361500,361500,361500,0
|
|
20240509,204000,6282636500,361500,361500,361500,361500,0
|
|
20240509,203900,6282636500,361500,361500,361500,361500,0
|
|
20240509,203800,6282636500,361500,361500,361500,361500,0
|
|
20240509,203700,6282636500,361500,361500,361500,361500,0
|
|
20240509,203600,6282636500,361500,361500,361500,361500,0
|
|
20240509,203500,6282636500,361500,361500,361500,361500,0
|
|
20240509,203400,6282636500,361500,361500,361500,361500,0
|
|
20240509,203300,6282636500,361500,361500,361500,361500,0
|
|
20240509,203200,6282636500,361500,361500,361500,361500,0
|
|
20240509,203100,6282636500,361500,361500,361500,361500,0
|
|
20240509,203000,6282636500,361500,361500,361500,361500,0
|
|
20240509,202900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,202800,6282636500,361500,361500,361500,361500,0
|
|
20240509,202700,6282636500,361500,361500,361500,361500,0
|
|
20240509,202600,6282636500,361500,361500,361500,361500,0
|
|
20240509,202500,6282636500,361500,361500,361500,361500,0
|
|
20240509,202400,6282636500,361500,361500,361500,361500,0
|
|
20240509,202300,6282636500,361500,361500,361500,361500,0
|
|
20240509,202200,6282636500,361500,361500,361500,361500,0
|
|
20240509,202100,6282636500,361500,361500,361500,361500,0
|
|
20240509,202000,6282636500,361500,361500,361500,361500,0
|
|
20240509,201900,6282636500,361500,361500,361500,361500,0
|
|
20240509,201800,6282636500,361500,361500,361500,361500,0
|
|
20240509,201700,6282636500,361500,361500,361500,361500,0
|
|
20240509,201600,6282636500,361500,361500,361500,361500,0
|
|
20240509,201500,6282636500,361500,361500,361500,361500,0
|
|
20240509,201400,6282636500,361500,361500,361500,361500,0
|
|
20240509,201300,6282636500,361500,361500,361500,361500,0
|
|
20240509,201200,6282636500,361500,361500,361500,361500,0
|
|
20240509,201100,6282636500,361500,361500,361500,361500,0
|
|
20240509,201000,6282636500,361500,361500,361500,361500,0
|
|
20240509,200900,6282636500,361500,361500,361500,361500,0
|
|
20240509,200800,6282636500,361500,361500,361500,361500,0
|
|
20240509,200700,6282636500,361500,361500,361500,361500,0
|
|
20240509,200600,6282636500,361500,361500,361500,361500,0
|
|
20240509,200500,6282636500,361500,361500,361500,361500,0
|
|
20240509,200400,6282636500,361500,361500,361500,361500,0
|
|
20240509,200300,6282636500,361500,361500,361500,361500,0
|
|
20240509,200200,6282636500,361500,361500,361500,361500,0
|
|
20240509,200100,6282636500,361500,361500,361500,361500,0
|
|
20240509,200000,6282636500,361500,361500,361500,361500,0
|
|
20240509,195900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,195800,6282636500,361500,361500,361500,361500,0
|
|
20240509,195700,6282636500,361500,361500,361500,361500,0
|
|
20240509,195600,6282636500,361500,361500,361500,361500,0
|
|
20240509,195500,6282636500,361500,361500,361500,361500,0
|
|
20240509,195400,6282636500,361500,361500,361500,361500,0
|
|
20240509,195300,6282636500,361500,361500,361500,361500,0
|
|
20240509,195200,6282636500,361500,361500,361500,361500,0
|
|
20240509,195100,6282636500,361500,361500,361500,361500,0
|
|
20240509,195000,6282636500,361500,361500,361500,361500,0
|
|
20240509,194900,6282636500,361500,361500,361500,361500,0
|
|
20240509,194800,6282636500,361500,361500,361500,361500,0
|
|
20240509,194700,6282636500,361500,361500,361500,361500,0
|
|
20240509,194600,6282636500,361500,361500,361500,361500,0
|
|
20240509,194500,6282636500,361500,361500,361500,361500,0
|
|
20240509,194400,6282636500,361500,361500,361500,361500,0
|
|
20240509,194300,6282636500,361500,361500,361500,361500,0
|
|
20240509,194200,6282636500,361500,361500,361500,361500,0
|
|
20240509,194100,6282636500,361500,361500,361500,361500,0
|
|
20240509,194000,6282636500,361500,361500,361500,361500,0
|
|
20240509,193900,6282636500,361500,361500,361500,361500,0
|
|
20240509,193800,6282636500,361500,361500,361500,361500,0
|
|
20240509,193700,6282636500,361500,361500,361500,361500,0
|
|
20240509,193600,6282636500,361500,361500,361500,361500,0
|
|
20240509,193500,6282636500,361500,361500,361500,361500,0
|
|
20240509,193400,6282636500,361500,361500,361500,361500,0
|
|
20240509,193300,6282636500,361500,361500,361500,361500,0
|
|
20240509,193200,6282636500,361500,361500,361500,361500,0
|
|
20240509,193100,6282636500,361500,361500,361500,361500,0
|
|
20240509,193000,6282636500,361500,361500,361500,361500,0
|
|
20240509,192900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,192800,6282636500,361500,361500,361500,361500,0
|
|
20240509,192700,6282636500,361500,361500,361500,361500,0
|
|
20240509,192600,6282636500,361500,361500,361500,361500,0
|
|
20240509,192500,6282636500,361500,361500,361500,361500,0
|
|
20240509,192400,6282636500,361500,361500,361500,361500,0
|
|
20240509,192300,6282636500,361500,361500,361500,361500,0
|
|
20240509,192200,6282636500,361500,361500,361500,361500,0
|
|
20240509,192100,6282636500,361500,361500,361500,361500,0
|
|
20240509,192000,6282636500,361500,361500,361500,361500,0
|
|
20240509,191900,6282636500,361500,361500,361500,361500,0
|
|
20240509,191800,6282636500,361500,361500,361500,361500,0
|
|
20240509,191700,6282636500,361500,361500,361500,361500,0
|
|
20240509,191600,6282636500,361500,361500,361500,361500,0
|
|
20240509,191500,6282636500,361500,361500,361500,361500,0
|
|
20240509,191400,6282636500,361500,361500,361500,361500,0
|
|
20240509,191300,6282636500,361500,361500,361500,361500,0
|
|
20240509,191200,6282636500,361500,361500,361500,361500,0
|
|
20240509,191100,6282636500,361500,361500,361500,361500,0
|
|
20240509,191000,6282636500,361500,361500,361500,361500,0
|
|
20240509,190900,6282636500,361500,361500,361500,361500,0
|
|
20240509,190800,6282636500,361500,361500,361500,361500,0
|
|
20240509,190700,6282636500,361500,361500,361500,361500,0
|
|
20240509,190600,6282636500,361500,361500,361500,361500,0
|
|
20240509,190500,6282636500,361500,361500,361500,361500,0
|
|
20240509,190400,6282636500,361500,361500,361500,361500,0
|
|
20240509,190300,6282636500,361500,361500,361500,361500,0
|
|
20240509,190200,6282636500,361500,361500,361500,361500,0
|
|
20240509,190100,6282636500,361500,361500,361500,361500,0
|
|
20240509,190000,6282636500,361500,361500,361500,361500,0
|
|
20240509,185900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,185800,6282636500,361500,361500,361500,361500,0
|
|
20240509,185700,6282636500,361500,361500,361500,361500,0
|
|
20240509,185600,6282636500,361500,361500,361500,361500,0
|
|
20240509,185500,6282636500,361500,361500,361500,361500,0
|
|
20240509,185400,6282636500,361500,361500,361500,361500,0
|
|
20240509,185300,6282636500,361500,361500,361500,361500,0
|
|
20240509,185200,6282636500,361500,361500,361500,361500,0
|
|
20240509,185100,6282636500,361500,361500,361500,361500,0
|
|
20240509,185000,6282636500,361500,361500,361500,361500,0
|
|
20240509,184900,6282636500,361500,361500,361500,361500,0
|
|
20240509,184800,6282636500,361500,361500,361500,361500,0
|
|
20240509,184700,6282636500,361500,361500,361500,361500,0
|
|
20240509,184600,6282636500,361500,361500,361500,361500,0
|
|
20240509,184500,6282636500,361500,361500,361500,361500,0
|
|
20240509,184400,6282636500,361500,361500,361500,361500,0
|
|
20240509,184300,6282636500,361500,361500,361500,361500,0
|
|
20240509,184200,6282636500,361500,361500,361500,361500,0
|
|
20240509,184100,6282636500,361500,361500,361500,361500,0
|
|
20240509,184000,6282636500,361500,361500,361500,361500,0
|
|
20240509,183900,6282636500,361500,361500,361500,361500,0
|
|
20240509,183800,6282636500,361500,361500,361500,361500,0
|
|
20240509,183700,6282636500,361500,361500,361500,361500,0
|
|
20240509,183600,6282636500,361500,361500,361500,361500,0
|
|
20240509,183500,6282636500,361500,361500,361500,361500,0
|
|
20240509,183400,6282636500,361500,361500,361500,361500,0
|
|
20240509,183300,6282636500,361500,361500,361500,361500,0
|
|
20240509,183200,6282636500,361500,361500,361500,361500,0
|
|
20240509,183100,6282636500,361500,361500,361500,361500,0
|
|
20240509,183000,6282636500,361500,361500,361500,361500,0
|
|
20240509,182900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,182800,6282636500,361500,361500,361500,361500,0
|
|
20240509,182700,6282636500,361500,361500,361500,361500,0
|
|
20240509,182600,6282636500,361500,361500,361500,361500,0
|
|
20240509,182500,6282636500,361500,361500,361500,361500,0
|
|
20240509,182400,6282636500,361500,361500,361500,361500,0
|
|
20240509,182300,6282636500,361500,361500,361500,361500,0
|
|
20240509,182200,6282636500,361500,361500,361500,361500,0
|
|
20240509,182100,6282636500,361500,361500,361500,361500,0
|
|
20240509,182000,6282636500,361500,361500,361500,361500,0
|
|
20240509,181900,6282636500,361500,361500,361500,361500,0
|
|
20240509,181800,6282636500,361500,361500,361500,361500,0
|
|
20240509,181700,6282636500,361500,361500,361500,361500,0
|
|
20240509,181600,6282636500,361500,361500,361500,361500,0
|
|
20240509,181500,6282636500,361500,361500,361500,361500,0
|
|
20240509,181400,6282636500,361500,361500,361500,361500,0
|
|
20240509,181300,6282636500,361500,361500,361500,361500,0
|
|
20240509,181200,6282636500,361500,361500,361500,361500,0
|
|
20240509,181100,6282636500,361500,361500,361500,361500,0
|
|
20240509,181000,6282636500,361500,361500,361500,361500,0
|
|
20240509,180900,6282636500,361500,361500,361500,361500,0
|
|
20240509,180800,6282636500,361500,361500,361500,361500,0
|
|
20240509,180700,6282636500,361500,361500,361500,361500,0
|
|
20240509,180600,6282636500,361500,361500,361500,361500,0
|
|
20240509,180500,6282636500,361500,361500,361500,361500,0
|
|
20240509,180400,6282636500,361500,361500,361500,361500,0
|
|
20240509,180300,6282636500,361500,361500,361500,361500,0
|
|
20240509,180200,6282636500,361500,361500,361500,361500,0
|
|
20240509,180100,6282636500,361500,361500,361500,361500,0
|
|
20240509,180000,6282636500,361500,361500,361500,361500,0
|
|
20240509,175900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,175800,6282636500,361500,361500,361500,361500,0
|
|
20240509,175700,6282636500,361500,361500,361500,361500,0
|
|
20240509,175600,6282636500,361500,361500,361500,361500,0
|
|
20240509,175500,6282636500,361500,361500,361500,361500,0
|
|
20240509,175400,6282636500,361500,361500,361500,361500,0
|
|
20240509,175300,6282636500,361500,361500,361500,361500,0
|
|
20240509,175200,6282636500,361500,361500,361500,361500,0
|
|
20240509,175100,6282636500,361500,361500,361500,361500,0
|
|
20240509,175000,6282636500,361500,361500,361500,361500,0
|
|
20240509,174900,6282636500,361500,361500,361500,361500,0
|
|
20240509,174800,6282636500,361500,361500,361500,361500,0
|
|
20240509,174700,6282636500,361500,361500,361500,361500,0
|
|
20240509,174600,6282636500,361500,361500,361500,361500,0
|
|
20240509,174500,6282636500,361500,361500,361500,361500,0
|
|
20240509,174400,6282636500,361500,361500,361500,361500,0
|
|
20240509,174300,6282636500,361500,361500,361500,361500,0
|
|
20240509,174200,6282636500,361500,361500,361500,361500,0
|
|
20240509,174100,6282636500,361500,361500,361500,361500,0
|
|
20240509,174000,6282636500,361500,361500,361500,361500,0
|
|
20240509,173900,6282636500,361500,361500,361500,361500,0
|
|
20240509,173800,6282636500,361500,361500,361500,361500,0
|
|
20240509,173700,6282636500,361500,361500,361500,361500,0
|
|
20240509,173600,6282636500,361500,361500,361500,361500,0
|
|
20240509,173500,6282636500,361500,361500,361500,361500,0
|
|
20240509,173400,6282636500,361500,361500,361500,361500,0
|
|
20240509,173300,6282636500,361500,361500,361500,361500,0
|
|
20240509,173200,6282636500,361500,361500,361500,361500,0
|
|
20240509,173100,6282636500,361500,361500,361500,361500,0
|
|
20240509,173000,6282636500,361500,361500,361500,361500,0
|
|
20240509,172900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,172800,6282636500,361500,361500,361500,361500,0
|
|
20240509,172700,6282636500,361500,361500,361500,361500,0
|
|
20240509,172600,6282636500,361500,361500,361500,361500,0
|
|
20240509,172500,6282636500,361500,361500,361500,361500,0
|
|
20240509,172400,6282636500,361500,361500,361500,361500,0
|
|
20240509,172300,6282636500,361500,361500,361500,361500,0
|
|
20240509,172200,6282636500,361500,361500,361500,361500,0
|
|
20240509,172100,6282636500,361500,361500,361500,361500,0
|
|
20240509,172000,6282636500,361500,361500,361500,361500,0
|
|
20240509,171900,6282636500,361500,361500,361500,361500,0
|
|
20240509,171800,6282636500,361500,361500,361500,361500,0
|
|
20240509,171700,6282636500,361500,361500,361500,361500,0
|
|
20240509,171600,6282636500,361500,361500,361500,361500,0
|
|
20240509,171500,6282636500,361500,361500,361500,361500,0
|
|
20240509,171400,6282636500,361500,361500,361500,361500,0
|
|
20240509,171300,6282636500,361500,361500,361500,361500,0
|
|
20240509,171200,6282636500,361500,361500,361500,361500,0
|
|
20240509,171100,6282636500,361500,361500,361500,361500,0
|
|
20240509,171000,6282636500,361500,361500,361500,361500,0
|
|
20240509,170900,6282636500,361500,361500,361500,361500,0
|
|
20240509,170800,6282636500,361500,361500,361500,361500,0
|
|
20240509,170700,6282636500,361500,361500,361500,361500,0
|
|
20240509,170600,6282636500,361500,361500,361500,361500,0
|
|
20240509,170500,6282636500,361500,361500,361500,361500,0
|
|
20240509,170400,6282636500,361500,361500,361500,361500,0
|
|
20240509,170300,6282636500,361500,361500,361500,361500,0
|
|
20240509,170200,6282636500,361500,361500,361500,361500,0
|
|
20240509,170100,6282636500,361500,361500,361500,361500,0
|
|
20240509,170000,6282636500,361500,361500,361500,361500,0
|
|
20240509,165900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,165800,6282636500,361500,361500,361500,361500,0
|
|
20240509,165700,6282636500,361500,361500,361500,361500,0
|
|
20240509,165600,6282636500,361500,361500,361500,361500,0
|
|
20240509,165500,6282636500,361500,361500,361500,361500,0
|
|
20240509,165400,6282636500,361500,361500,361500,361500,0
|
|
20240509,165300,6282636500,361500,361500,361500,361500,0
|
|
20240509,165200,6282636500,361500,361500,361500,361500,0
|
|
20240509,165100,6282636500,361500,361500,361500,361500,0
|
|
20240509,165000,6282636500,361500,361500,361500,361500,0
|
|
20240509,164900,6282636500,361500,361500,361500,361500,0
|
|
20240509,164800,6282636500,361500,361500,361500,361500,0
|
|
20240509,164700,6282636500,361500,361500,361500,361500,0
|
|
20240509,164600,6282636500,361500,361500,361500,361500,0
|
|
20240509,164500,6282636500,361500,361500,361500,361500,0
|
|
20240509,164400,6282636500,361500,361500,361500,361500,0
|
|
20240509,164300,6282636500,361500,361500,361500,361500,0
|
|
20240509,164200,6282636500,361500,361500,361500,361500,0
|
|
20240509,164100,6282636500,361500,361500,361500,361500,0
|
|
20240509,164000,6282636500,361500,361500,361500,361500,0
|
|
20240509,163900,6282636500,361500,361500,361500,361500,0
|
|
20240509,163800,6282636500,361500,361500,361500,361500,0
|
|
20240509,163700,6282636500,361500,361500,361500,361500,0
|
|
20240509,163600,6282636500,361500,361500,361500,361500,0
|
|
20240509,163500,6282636500,361500,361500,361500,361500,0
|
|
20240509,163400,6282636500,361500,361500,361500,361500,0
|
|
20240509,163300,6282636500,361500,361500,361500,361500,0
|
|
20240509,163200,6282636500,361500,361500,361500,361500,0
|
|
20240509,163100,6282636500,361500,361500,361500,361500,0
|
|
20240509,163000,6282636500,361500,361500,361500,361500,0
|
|
20240509,162900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,162800,6282636500,361500,361500,361500,361500,0
|
|
20240509,162700,6282636500,361500,361500,361500,361500,0
|
|
20240509,162600,6282636500,361500,361500,361500,361500,0
|
|
20240509,162500,6282636500,361500,361500,361500,361500,0
|
|
20240509,162400,6282636500,361500,361500,361500,361500,0
|
|
20240509,162300,6282636500,361500,361500,361500,361500,0
|
|
20240509,162200,6282636500,361500,361500,361500,361500,0
|
|
20240509,162100,6282636500,361500,361500,361500,361500,0
|
|
20240509,162000,6282636500,361500,361500,361500,361500,0
|
|
20240509,161900,6282636500,361500,361500,361500,361500,0
|
|
20240509,161800,6282636500,361500,361500,361500,361500,0
|
|
20240509,161700,6282636500,361500,361500,361500,361500,0
|
|
20240509,161600,6282636500,361500,361500,361500,361500,0
|
|
20240509,161500,6282636500,361500,361500,361500,361500,0
|
|
20240509,161400,6282636500,361500,361500,361500,361500,0
|
|
20240509,161300,6282636500,361500,361500,361500,361500,0
|
|
20240509,161200,6282636500,361500,361500,361500,361500,0
|
|
20240509,161100,6282636500,361500,361500,361500,361500,0
|
|
20240509,161000,6282636500,361500,361500,361500,361500,0
|
|
20240509,160900,6282636500,361500,361500,361500,361500,0
|
|
20240509,160800,6282636500,361500,361500,361500,361500,0
|
|
20240509,160700,6282636500,361500,361500,361500,361500,0
|
|
20240509,160600,6282636500,361500,361500,361500,361500,0
|
|
20240509,160500,6282636500,361500,361500,361500,361500,0
|
|
20240509,160400,6282636500,361500,361500,361500,361500,0
|
|
20240509,160300,6282636500,361500,361500,361500,361500,0
|
|
20240509,160200,6282636500,361500,361500,361500,361500,0
|
|
20240509,160100,6282636500,361500,361500,361500,361500,0
|
|
20240509,160000,6282636500,361500,361500,361500,361500,0
|
|
20240509,155900,6282636500,361500,361500,361500,361500,3132
|
|
20240509,155800,6282636500,361500,361500,361500,361500,0
|
|
20240509,155700,6282636500,361500,361500,361500,361500,0
|
|
20240509,155600,6282636500,361500,361500,361500,361500,0
|
|
20240509,155500,6282636500,361500,361500,361500,361500,0
|
|
20240509,155400,6282636500,361500,361500,361500,361500,0
|
|
20240509,155300,6282636500,361500,361500,361500,361500,0
|
|
20240509,155200,6282636500,361500,361500,361500,361500,0
|
|
20240509,155100,6282636500,361500,361500,361500,361500,0
|
|
20240509,155000,6282636500,361500,361500,361500,361500,0
|
|
20240509,154900,6282636500,361500,361500,361500,361500,0
|
|
20240509,154800,6282636500,361500,361500,361500,361500,0
|
|
20240509,154700,6282636500,361500,361500,361500,361500,0
|
|
20240509,154600,6282636500,361500,361500,361500,361500,0
|
|
20240509,154500,6282636500,361500,361500,361500,361500,0
|
|
20240509,154400,6282636500,361500,361500,361500,361500,0
|
|
20240509,154300,6282636500,361500,361500,361500,361500,0
|
|
20240509,154200,6282636500,361500,361500,361500,361500,0
|
|
20240509,154100,6282636500,361500,361500,361500,361500,0
|
|
20240509,154000,6282636500,361500,361500,361500,361500,0
|
|
20240509,153900,6282636500,361500,361500,361500,361500,0
|
|
20240509,153800,6282636500,361500,361500,361500,361500,0
|
|
20240509,153700,6282636500,361500,361500,361500,361500,0
|
|
20240509,153600,6282636500,361500,361500,361500,361500,0
|
|
20240509,153500,6282636500,361500,361500,361500,361500,0
|
|
20240509,153400,6282636500,361500,361500,361500,361500,0
|
|
20240509,153300,6282636500,361500,361500,361500,361500,0
|
|
20240509,153200,6282636500,361500,361500,361500,361500,0
|
|
20240509,153100,6282636500,361500,361500,361500,361500,0
|
|
20240509,153000,6282636500,361500,361500,361500,361500,3132
|
|
20240509,152900,5150418500,362000,362000,362000,362000,0
|
|
20240509,152800,5150418500,362000,362000,362000,362000,0
|
|
20240509,152700,5150418500,362000,362000,362000,362000,0
|
|
20240509,152600,5150418500,362000,362000,362000,362000,0
|
|
20240509,152500,5150418500,362000,362000,362000,362000,0
|
|
20240509,152400,5150418500,362000,362000,362000,362000,0
|
|
20240509,152300,5150418500,362000,362000,362000,362000,0
|
|
20240509,152200,5150418500,362000,362000,362000,362000,0
|
|
20240509,152100,5150418500,362000,362000,362000,362000,0
|
|
20240509,152000,5150418500,362000,362000,362000,362000,0
|
|
20240509,151900,5150418500,362000,361500,362000,361500,65
|
|
20240509,151800,5126897500,362000,362000,362000,361500,13
|
|
20240509,151700,5122192500,361500,361500,361500,361500,107
|
|
20240509,151600,5083512000,361500,361500,362000,361500,17
|
|
20240509,151500,5077361500,361500,361500,361500,361500,47
|
|
20240509,151400,5060371000,361500,361500,361500,361500,7
|
|
20240509,151300,5057840500,361500,361500,361500,361500,18
|
|
20240509,151200,5051333500,362000,362000,362000,362000,1
|
|
20240509,151100,5050971500,362000,362000,362500,361500,30
|
|
20240509,151000,5040111000,362000,362500,362500,362000,20
|
|
20240509,150900,5032868500,361500,362000,362500,361500,22
|
|
20240509,150800,5024902500,362000,362000,362000,361500,12
|
|
20240509,150700,5020560500,362000,363000,363000,362000,44
|
|
20240509,150600,5004606000,361500,363000,363000,361500,100
|
|
20240509,150500,4968358500,363000,363000,363000,362500,42
|
|
20240509,150400,4953117500,363000,362500,363000,362500,23
|
|
20240509,150300,4944769500,362500,363000,363000,362500,34
|
|
20240509,150200,4932432000,362500,363000,363000,362500,42
|
|
20240509,150100,4917190000,363000,363000,363000,362500,35
|
|
20240509,150000,4904491000,363000,363000,363000,362000,35
|
|
20240509,145900,4891797000,363000,363000,363000,362500,26
|
|
20240509,145800,4882363500,363000,362500,363000,362000,88
|
|
20240509,145700,4850452500,362500,362500,363000,362500,31
|
|
20240509,145600,4839205000,363000,363000,363000,362500,33
|
|
20240509,145500,4827227000,363000,363000,363000,362500,78
|
|
20240509,145400,4798931000,363000,363500,363500,363000,36
|
|
20240509,145300,4785852000,363000,363000,363500,363000,63
|
|
20240509,145200,4762971000,363000,363000,363000,362500,37
|
|
20240509,145100,4749542500,362500,363000,363000,362500,48
|
|
20240509,145000,4732126000,363000,363000,363000,362500,36
|
|
20240509,144900,4719058500,363000,363000,363000,362500,36
|
|
20240509,144800,4705993500,362500,363000,363000,362500,65
|
|
20240509,144700,4682406000,363000,363000,363000,362500,114
|
|
20240509,144600,4641025000,363000,362500,363000,362500,43
|
|
20240509,144500,4625419000,362500,363000,363000,362500,29
|
|
20240509,144400,4614895000,363000,363000,363000,362500,34
|
|
20240509,144300,4602554500,363000,363000,363000,362500,44
|
|
20240509,144200,4586588500,363000,363000,363000,362500,33
|
|
20240509,144100,4574611000,363000,362500,363000,362500,57
|
|
20240509,144000,4553944500,362500,361500,362500,361500,27
|
|
20240509,143900,4544165000,362000,362000,362000,361500,44
|
|
20240509,143800,4528242500,362000,362000,362000,361500,7
|
|
20240509,143700,4525710000,362000,361500,362000,361500,9
|
|
20240509,143600,4522456000,361500,361500,361500,361500,9
|
|
20240509,143500,4519202500,362000,361500,362000,361500,7
|
|
20240509,143400,4516671500,361500,362000,362000,361500,2
|
|
20240509,143300,4515948000,361500,362500,362500,361500,11
|
|
20240509,143200,4511967500,363000,361500,363000,361000,26
|
|
20240509,143100,4502548000,361500,361000,361500,361000,15
|
|
20240509,143000,4497128500,361000,362000,362000,361000,97
|
|
20240509,142900,4462065000,362000,362500,362500,361500,7
|
|
20240509,142800,4459532500,361500,362500,362500,361500,3
|
|
20240509,142700,4458447000,361500,362500,362500,361500,106
|
|
20240509,142600,4420036000,363000,363000,363000,363000,69
|
|
20240509,142500,4394989000,363500,363500,363500,363500,42
|
|
20240509,142400,4379722000,364000,363000,364000,363000,231
|
|
20240509,142300,4295739500,363500,363000,363500,363000,88
|
|
20240509,142200,4263779500,363000,362000,363000,362000,28
|
|
20240509,142100,4253633500,362000,363000,363000,362000,92
|
|
20240509,142000,4220268000,362500,361500,362500,361500,1099
|
|
20240509,141900,3822896500,361500,361000,361500,361000,45
|
|
20240509,141800,3806635500,360500,360500,361000,360500,84
|
|
20240509,141700,3776317500,360500,360500,360500,360000,91
|
|
20240509,141600,3743513000,360500,360000,360500,359500,34
|
|
20240509,141500,3731273500,359500,360000,360500,359500,116
|
|
20240509,141400,3689492000,360000,360000,360000,360000,115
|
|
20240509,141300,3648092000,360000,359500,360000,359500,22
|
|
20240509,141200,3640180500,359500,360000,360000,359500,81
|
|
20240509,141100,3611058500,360000,360000,360000,359500,21
|
|
20240509,141000,3603499500,360000,360000,360000,359500,189
|
|
20240509,140900,3535460000,360000,360000,360000,360000,21
|
|
20240509,140800,3527900000,360000,360500,360500,360000,364
|
|
20240509,140700,3396850000,360500,360000,360500,360000,27
|
|
20240509,140600,3387122000,360000,360500,360500,360000,42
|
|
20240509,140500,3371982500,360500,360500,360500,360000,17
|
|
20240509,140400,3365854500,360000,360500,360500,360000,486
|
|
20240509,140300,3190693500,360500,361500,361500,360500,311
|
|
20240509,140200,3078401000,361500,361500,361500,361500,103
|
|
20240509,140100,3041166500,362000,361500,362000,361500,28
|
|
20240509,140000,3031041500,362000,361500,362000,361500,43
|
|
20240509,135900,3015492000,361500,361500,362000,361500,11
|
|
20240509,135800,3011513000,362000,361500,362000,361500,7
|
|
20240509,135700,3008981500,361500,361500,361500,361500,22
|
|
20240509,135600,3001028500,362000,362000,362000,362000,1
|
|
20240509,135500,3000666500,361500,361500,362000,361500,26
|
|
20240509,135400,2991265000,361500,361500,362000,361500,19
|
|
20240509,135300,2984394000,362000,361500,362000,361500,6
|
|
20240509,135200,2982224000,361500,362000,362000,361500,3
|
|
20240509,135100,2981139000,361500,362000,362000,361500,23
|
|
20240509,135000,2972820000,361500,362000,362000,361500,42
|
|
20240509,134900,2957634000,362000,361500,362000,361500,44
|
|
20240509,134800,2941716500,361500,361500,362000,361500,5
|
|
20240509,134700,2939908500,361500,361500,361500,361500,5
|
|
20240509,134600,2938101000,361500,361500,362000,361500,11
|
|
20240509,134500,2934123500,361500,362000,362000,361500,30
|
|
20240509,134400,2923271500,362000,361500,362000,361500,13
|
|
20240509,134300,2918569000,361500,362000,362000,361500,7
|
|
20240509,134200,2916035500,361500,362000,362000,361500,62
|
|
20240509,134100,2893599000,362000,362500,362500,362000,6
|
|
20240509,134000,2891426500,362500,362000,362500,362000,4
|
|
20240509,133900,2889977500,362000,362000,362000,362000,13
|
|
20240509,133800,2885271500,362000,362500,362500,362000,4
|
|
20240509,133700,2883822500,362500,361500,362500,361500,7
|
|
20240509,133600,2881288500,361500,362000,362500,361500,174
|
|
20240509,133500,2818305000,362000,362000,362000,362000,2
|
|
20240509,133400,2817581000,362500,362500,362500,362500,2
|
|
20240509,133300,2816856000,362000,362000,362000,362000,17
|
|
20240509,133200,2810702000,362000,362000,362500,362000,7
|
|
20240509,133100,2808167500,362500,362000,362500,362000,49
|
|
20240509,133000,2790428500,362000,362500,362500,362000,6
|
|
20240509,132900,2788255500,362000,362000,362000,362000,3
|
|
20240509,132800,2787169500,362000,362000,362500,362000,8
|
|
20240509,132700,2784273000,362000,362500,362500,362000,17
|
|
20240509,132600,2778111000,362500,362000,362500,362000,4
|
|
20240509,132500,2776661500,362500,362000,362500,362000,40
|
|
20240509,132400,2762164500,362000,362500,362500,362000,41
|
|
20240509,132300,2747305500,362500,362000,362500,362000,111
|
|
20240509,132200,2707122500,362500,362500,362500,362500,13
|
|
20240509,132100,2702410000,362500,362500,362500,362000,7
|
|
20240509,132000,2699873000,362500,362500,362500,362000,46
|
|
20240509,131900,2683199000,362500,362500,362500,362000,8
|
|
20240509,131800,2680301500,362000,363000,363000,362000,11
|
|
20240509,131700,2676315000,362500,362500,362500,362500,2
|
|
20240509,131600,2675590000,362000,362000,362500,362000,9
|
|
20240509,131500,2672329500,362000,362000,362500,362000,8
|
|
20240509,131400,2669432500,362500,362500,362500,362000,12
|
|
20240509,131300,2665087500,362000,362500,362500,362000,250
|
|
20240509,131200,2574561500,362500,362500,363000,362500,11
|
|
20240509,131100,2570573000,362500,362500,362500,362500,7
|
|
20240509,131000,2568035500,362500,363000,363000,362500,9
|
|
20240509,130900,2564771000,362500,362500,363000,362500,4
|
|
20240509,130800,2563320500,362500,362500,362500,362500,2
|
|
20240509,130700,2562595500,362500,363000,363000,362500,9
|
|
20240509,130600,2559330000,362500,362500,362500,362500,5
|
|
20240509,130500,2557517500,363000,362500,363000,362500,15
|
|
20240509,130400,2552077000,362500,362500,363000,362500,6
|
|
20240509,130300,2549901500,362500,362500,362500,362500,5
|
|
20240509,130200,2548089000,362000,363000,363000,362000,415
|
|
20240509,130100,2397701000,363500,363000,363500,362500,10
|
|
20240509,130000,2394073000,362500,363000,363500,362500,41
|
|
20240509,125900,2379191000,363000,363000,363000,363000,4
|
|
20240509,125800,2377739000,363000,363500,363500,363000,6
|
|
20240509,125700,2375560000,363000,362500,363000,362500,9
|
|
20240509,125600,2372295000,363000,363000,363000,363000,3
|
|
20240509,125500,2371206000,363500,363000,363500,363000,8
|
|
20240509,125400,2368300000,363000,363000,363000,362500,10
|
|
20240509,125300,2364671000,363000,363000,363000,362500,148
|
|
20240509,125200,2310994500,363000,363000,363500,363000,4
|
|
20240509,125100,2309542000,363000,363000,363000,363000,16
|
|
20240509,125000,2303734000,363000,363000,363000,363000,0
|
|
20240509,124900,2303734000,363000,363000,363500,363000,4
|
|
20240509,124800,2302281500,363000,363500,363500,363000,12
|
|
20240509,124700,2297925000,363000,363500,363500,363000,3
|
|
20240509,124600,2296835500,363000,362500,363500,362500,152
|
|
20240509,124500,2241661000,362500,362500,362500,362500,1
|
|
20240509,124400,2241298500,362500,362500,362500,362500,9
|
|
20240509,124300,2238036000,363000,362500,363000,362500,40
|
|
20240509,124200,2223519000,362500,362500,362500,362500,7
|
|
20240509,124100,2220981500,362500,362500,362500,362500,3
|
|
20240509,124000,2219894000,362500,362500,363000,362500,49
|
|
20240509,123900,2202129500,362500,362500,362500,362500,5
|
|
20240509,123800,2200317000,362500,362500,363000,362500,4
|
|
20240509,123700,2198866500,362500,362500,363000,362500,11
|
|
20240509,123600,2194878500,363000,363000,363000,363000,3
|
|
20240509,123500,2193789500,363000,362500,363000,362500,15
|
|
20240509,123400,2188351500,362500,362000,362500,362000,14
|
|
20240509,123300,2183277500,362000,362000,362500,362000,16
|
|
20240509,123200,2177483500,362500,362000,362500,362000,70
|
|
20240509,123100,2152139500,362000,362000,362500,362000,5
|
|
20240509,123000,2150328500,362000,362500,362500,362000,16
|
|
20240509,122900,2144530500,362000,362000,362500,362000,21
|
|
20240509,122800,2136927000,362500,362500,362500,362000,73
|
|
20240509,122700,2110465000,362000,362000,362000,362000,6
|
|
20240509,122600,2108293000,362000,362000,362500,362000,7
|
|
20240509,122500,2105758500,362500,362000,362500,362000,4
|
|
20240509,122400,2104310000,362000,362000,362500,362000,10
|
|
20240509,122300,2100689000,362000,362500,362500,362000,61
|
|
20240509,122200,2078579000,362500,362000,362500,362000,116
|
|
20240509,122100,2036580000,362000,362000,362500,362000,25
|
|
20240509,122000,2027519500,362500,362500,362500,362000,47
|
|
20240509,121900,2010484000,362500,362500,362500,362500,14
|
|
20240509,121800,2005409000,362000,362000,362000,362000,7
|
|
20240509,121700,2002875000,362500,362500,362500,362000,44
|
|
20240509,121600,1986927500,362500,362000,362500,362000,14
|
|
20240509,121500,1981855000,362000,362500,362500,362000,18
|
|
20240509,121400,1975336500,362500,362500,362500,362500,3
|
|
20240509,121300,1974249000,362000,362500,362500,362000,7
|
|
20240509,121200,1971712500,362000,363000,363000,362000,11
|
|
20240509,121100,1967726500,362500,362500,362500,362500,2
|
|
20240509,121000,1967001500,362500,362000,363000,362000,20
|
|
20240509,120900,1959750500,362000,362500,362500,362000,23
|
|
20240509,120800,1951415000,362500,362500,362500,362500,11
|
|
20240509,120700,1947427500,363000,362500,363000,362500,4
|
|
20240509,120600,1945976500,362500,362500,363000,362500,11
|
|
20240509,120500,1941988500,362500,362500,362500,362500,14
|
|
20240509,120400,1936913500,362500,362500,363000,362500,80
|
|
20240509,120300,1907913000,362500,363000,363000,362500,4
|
|
20240509,120200,1906462500,363000,362500,363000,362500,15
|
|
20240509,120100,1901019000,363000,362000,363000,362000,17
|
|
20240509,120000,1894857500,362000,362500,362500,362000,4
|
|
20240509,115900,1893408500,362500,362500,362500,362000,13
|
|
20240509,115800,1888698500,362000,362500,362500,362000,3
|
|
20240509,115700,1887612000,362500,362500,362500,362500,2
|
|
20240509,115600,1886887000,363000,362500,363000,362000,313
|
|
20240509,115500,1773569000,362000,362500,363000,362000,7
|
|
20240509,115400,1771032000,362500,362500,362500,362500,31
|
|
20240509,115300,1759794500,363000,362500,363000,362500,14
|
|
20240509,115200,1754717000,363000,363500,363500,362500,5
|
|
20240509,115100,1752903000,362500,363000,363000,362500,23
|
|
20240509,115000,1744555000,362500,363000,363000,362500,204
|
|
20240509,114900,1670586500,363000,362500,363000,362500,7
|
|
20240509,114800,1668046500,362500,362500,363000,362500,6
|
|
20240509,114700,1665871000,362500,362500,362500,362500,6
|
|
20240509,114600,1663696000,362500,363000,363000,362500,22
|
|
20240509,114500,1655711000,362500,362500,363000,362500,36
|
|
20240509,114400,1642646500,362500,362500,362500,362500,5
|
|
20240509,114300,1640834000,362500,363000,363000,362500,5
|
|
20240509,114200,1639019500,363000,363000,363000,362500,16
|
|
20240509,114100,1633214000,362500,363000,363000,362500,10
|
|
20240509,114000,1629588500,363000,363000,363000,362500,4
|
|
20240509,113900,1628137500,362500,362500,363000,362500,16
|
|
20240509,113800,1622337000,362500,362500,362500,362500,4
|
|
20240509,113700,1620887000,362500,362500,363000,362500,5
|
|
20240509,113600,1619074000,362500,362500,363000,362500,10
|
|
20240509,113500,1615448500,362500,362500,362500,362500,6
|
|
20240509,113400,1613273500,362500,363000,363000,362500,37
|
|
20240509,113300,1599859500,362500,362500,363000,362500,21
|
|
20240509,113200,1592241000,362500,363000,363000,362500,6
|
|
20240509,113100,1590065000,362500,362500,363000,362500,5
|
|
20240509,113000,1588251500,362500,363000,363000,362500,4
|
|
20240509,112900,1586801000,362500,363000,363000,362500,6
|
|
20240509,112800,1584624000,362500,362500,363000,362500,16
|
|
20240509,112700,1578823500,362500,362500,362500,362500,7
|
|
20240509,112600,1576286000,362500,362500,362500,362500,4
|
|
20240509,112500,1574836000,362000,363000,363000,362000,3
|
|
20240509,112400,1573749000,362500,363000,363000,362000,66
|
|
20240509,112300,1549827500,362500,362500,362500,362500,28
|
|
20240509,112200,1539677500,362500,362500,363000,362500,31
|
|
20240509,112100,1528439000,362500,362500,362500,362500,0
|
|
20240509,112000,1528439000,362500,363000,363000,362500,22
|
|
20240509,111900,1520461500,363000,363500,363500,362500,11
|
|
20240509,111800,1516468500,362500,363000,363000,362500,79
|
|
20240509,111700,1487821000,363000,362500,363000,362500,16
|
|
20240509,111600,1482016000,362500,363500,363500,362500,11
|
|
20240509,111500,1478027500,362500,363000,363500,362500,14
|
|
20240509,111400,1472945500,362500,363000,363000,362500,10
|
|
20240509,111300,1469316500,363000,363500,363500,363000,20
|
|
20240509,111200,1462054000,363500,363000,363500,363000,4
|
|
20240509,111100,1460601000,362500,363500,363500,362500,357
|
|
20240509,111000,1331032500,363000,363500,364000,363000,76
|
|
20240509,110900,1303408000,363500,364000,364000,363500,5
|
|
20240509,110800,1301590000,363500,363500,363500,363500,3
|
|
20240509,110700,1300499500,363500,364000,364000,363500,5
|
|
20240509,110600,1298680500,363500,363500,363500,363500,11
|
|
20240509,110500,1294682000,363500,363500,364000,363500,5
|
|
20240509,110400,1292863500,364000,364000,364500,364000,9
|
|
20240509,110300,1289587000,364000,364000,364000,364000,3
|
|
20240509,110200,1288495000,364000,364000,364000,364000,14
|
|
20240509,110100,1283399000,364000,364500,365000,364000,33
|
|
20240509,110000,1271370500,364500,365000,365000,364500,61
|
|
20240509,105900,1249134500,364500,365000,365000,364500,15
|
|
20240509,105800,1243662000,365000,365000,365000,365000,1
|
|
20240509,105700,1243297000,364500,364500,364500,364500,4
|
|
20240509,105600,1241839000,364500,365000,365000,364500,13
|
|
20240509,105500,1237095000,364000,364000,364000,363500,335
|
|
20240509,105400,1115156000,363500,363500,363500,363500,5
|
|
20240509,105300,1113338500,363500,363500,363500,363500,11
|
|
20240509,105200,1109340000,364000,364000,364000,364000,2
|
|
20240509,105100,1108612000,363500,363500,364000,363500,49
|
|
20240509,105000,1090799500,363500,363500,363500,363500,15
|
|
20240509,104900,1085347000,363500,363500,363500,363000,42
|
|
20240509,104800,1070091000,363000,364000,364000,363000,16
|
|
20240509,104700,1064276500,363500,363500,363500,363000,30
|
|
20240509,104600,1053378500,363000,364000,364000,363000,9
|
|
20240509,104500,1050107000,363500,363500,363500,363500,280
|
|
20240509,104400,948327000,363500,363500,363500,363500,8
|
|
20240509,104300,945419000,363500,363500,364000,363500,7
|
|
20240509,104200,942872500,363500,363500,363500,363500,5
|
|
20240509,104100,941055000,363500,363500,363500,363500,0
|
|
20240509,104000,941055000,363500,364000,364000,363500,9
|
|
20240509,103900,937783000,363500,364500,364500,363500,363
|
|
20240509,103800,805600500,365000,365000,365000,365000,10
|
|
20240509,103700,801950500,365000,365000,365000,364500,4
|
|
20240509,103600,800491000,365000,364500,365000,364500,3
|
|
20240509,103500,799397000,364500,364500,364500,364500,1
|
|
20240509,103400,799032500,365000,365000,365000,364500,25
|
|
20240509,103300,789909000,364500,365000,365000,364500,15
|
|
20240509,103200,784437000,365000,365000,365000,365000,1
|
|
20240509,103100,784072000,364500,365000,365000,364500,10
|
|
20240509,103000,780425000,365000,365000,365000,365000,24
|
|
20240509,102900,771665000,364500,365000,365000,364500,13
|
|
20240509,102800,766926000,364500,365000,365000,364500,19
|
|
20240509,102700,759998000,365000,364500,365000,364500,2
|
|
20240509,102600,759268500,365000,365500,366000,365000,38
|
|
20240509,102500,745392500,365500,366000,366000,365500,6
|
|
20240509,102400,743199000,365500,366000,366000,365500,6
|
|
20240509,102300,741005500,366000,366000,366000,366000,1
|
|
20240509,102200,740639500,366000,366000,366000,366000,1
|
|
20240509,102100,740273500,365500,365500,365500,365500,4
|
|
20240509,102000,738811500,366000,366000,366000,366000,0
|
|
20240509,101900,738811500,366000,366000,366000,366000,3
|
|
20240509,101800,737713500,365500,365500,365500,365500,10
|
|
20240509,101700,734058500,366000,366000,366000,366000,1
|
|
20240509,101600,733692500,366000,366500,366500,366000,5
|
|
20240509,101500,731862000,365000,365000,365000,365000,2
|
|
20240509,101400,731132000,366500,366500,366500,366500,0
|
|
20240509,101300,731132000,366500,366500,366500,366500,2
|
|
20240509,101200,730399000,365000,366000,366500,365000,17
|
|
20240509,101100,724180500,365500,366000,366500,364500,278
|
|
20240509,101000,622677500,366500,366500,366500,366500,1
|
|
20240509,100900,622311000,366000,366000,366000,366000,12
|
|
20240509,100800,617919000,365500,365500,366000,365500,8
|
|
20240509,100700,614993000,365500,366000,366000,365500,9
|
|
20240509,100600,611703000,365000,365500,365500,365000,103
|
|
20240509,100500,574057000,365000,365000,365500,365000,16
|
|
20240509,100400,568213000,366000,366000,366000,366000,1
|
|
20240509,100300,567847000,365500,365500,365500,365500,14
|
|
20240509,100200,562730000,366000,365000,366000,365000,14
|
|
20240509,100100,557616000,365000,365500,366000,365000,29
|
|
20240509,100000,547024000,366000,366000,366000,365500,15
|
|
20240509,095900,541535000,365500,366000,366000,365500,93
|
|
20240509,095800,507541500,365500,365500,365500,365500,22
|
|
20240509,095700,499500500,366000,366000,366000,365500,4
|
|
20240509,095600,498037500,366000,366000,366000,366000,4
|
|
20240509,095500,496573500,366000,365500,366000,365500,4
|
|
20240509,095400,495111000,366000,366000,366000,365500,70
|
|
20240509,095300,469524500,366000,365500,366000,365500,11
|
|
20240509,095200,465500000,365500,365500,365500,365500,13
|
|
20240509,095100,460748500,366000,366500,366500,366000,10
|
|
20240509,095000,457087500,366500,366000,366500,366000,19
|
|
20240509,094900,450133000,366500,366500,366500,366500,11
|
|
20240509,094800,446101500,366500,366500,366500,366000,3
|
|
20240509,094700,445002500,366500,366500,366500,366500,1
|
|
20240509,094600,444636000,366500,367000,367000,365500,13
|
|
20240509,094500,439873500,366500,365000,366500,365000,27
|
|
20240509,094400,429984000,366500,365000,366500,365000,22
|
|
20240509,094300,421946000,365500,365500,365500,365000,15
|
|
20240509,094200,416465000,365500,365500,365500,365000,7
|
|
20240509,094100,413909000,366500,365500,366500,365500,15
|
|
20240509,094000,408424500,365000,365500,365500,365000,5
|
|
20240509,093900,406597500,365500,365500,365500,365000,67
|
|
20240509,093800,382114000,365500,366000,366000,365500,59
|
|
20240509,093700,360520500,366000,366500,366500,366000,22
|
|
20240509,093600,352468000,366000,367000,367000,366000,18
|
|
20240509,093500,345871000,366500,367000,367000,366500,4
|
|
20240509,093400,344404500,367000,367000,367000,366500,85
|
|
20240509,093300,313241500,367000,366500,367000,366500,12
|
|
20240509,093200,308842000,366500,366500,366500,366500,23
|
|
20240509,093100,300412500,366500,367000,367000,366500,13
|
|
20240509,093000,295647500,367000,367000,367000,366500,20
|
|
20240509,092900,288312500,367000,367000,367000,367000,17
|
|
20240509,092800,282073500,367000,367000,367500,367000,13
|
|
20240509,092700,277297500,367500,366500,367500,366500,20
|
|
20240509,092600,269959000,367000,367000,367000,367000,50
|
|
20240509,092500,251609000,367000,367000,367000,367000,21
|
|
20240509,092400,243902000,367000,367000,367000,366500,16
|
|
20240509,092300,238030500,367000,367000,367000,367000,11
|
|
20240509,092200,233993500,367000,367000,367000,367000,4
|
|
20240509,092100,232525500,367000,367000,367000,367000,9
|
|
20240509,092000,229222500,367000,366500,367000,366500,5
|
|
20240509,091900,227388000,367500,367500,367500,367500,6
|
|
20240509,091800,225183000,367000,367500,367500,367000,76
|
|
20240509,091700,197285000,367500,367500,367500,367500,6
|
|
20240509,091600,195080000,368000,367500,368000,367500,4
|
|
20240509,091500,193608500,367500,367500,367500,367500,17
|
|
20240509,091400,187361000,367500,367500,368000,367500,11
|
|
20240509,091300,183317500,367500,368000,368000,367500,7
|
|
20240509,091200,180744000,368000,368500,368500,368000,28
|
|
20240509,091100,170433500,368000,367500,368500,366500,41
|
|
20240509,091000,155363000,367000,367000,367000,367000,11
|
|
20240509,090900,151326000,366500,366500,366500,366000,27
|
|
20240509,090800,141432000,366500,367000,367000,366500,18
|
|
20240509,090700,134833000,367000,367000,367000,365500,9
|
|
20240509,090600,131531500,367000,365500,367000,365500,83
|
|
20240509,090500,101073500,366500,366000,366500,366000,11
|
|
20240509,090400,97042500,366000,365000,366000,365000,5
|
|
20240509,090300,95213500,366000,366000,366000,365000,11
|
|
20240509,090200,91189000,364500,364500,364500,364500,30
|
|
20240509,090100,80254000,364500,366000,366000,364500,69
|
|
20240509,090000,55045500,366500,367000,367000,366000,149
|