723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,210000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,205900,14747629000,375000,375000,375000,375000,0
|
|
20240510,205800,14747629000,375000,375000,375000,375000,0
|
|
20240510,205700,14747629000,375000,375000,375000,375000,0
|
|
20240510,205600,14747629000,375000,375000,375000,375000,0
|
|
20240510,205500,14747629000,375000,375000,375000,375000,0
|
|
20240510,205400,14747629000,375000,375000,375000,375000,0
|
|
20240510,205300,14747629000,375000,375000,375000,375000,0
|
|
20240510,205200,14747629000,375000,375000,375000,375000,0
|
|
20240510,205100,14747629000,375000,375000,375000,375000,0
|
|
20240510,205000,14747629000,375000,375000,375000,375000,0
|
|
20240510,204900,14747629000,375000,375000,375000,375000,0
|
|
20240510,204800,14747629000,375000,375000,375000,375000,0
|
|
20240510,204700,14747629000,375000,375000,375000,375000,0
|
|
20240510,204600,14747629000,375000,375000,375000,375000,0
|
|
20240510,204500,14747629000,375000,375000,375000,375000,0
|
|
20240510,204400,14747629000,375000,375000,375000,375000,0
|
|
20240510,204300,14747629000,375000,375000,375000,375000,0
|
|
20240510,204200,14747629000,375000,375000,375000,375000,0
|
|
20240510,204100,14747629000,375000,375000,375000,375000,0
|
|
20240510,204000,14747629000,375000,375000,375000,375000,0
|
|
20240510,203900,14747629000,375000,375000,375000,375000,0
|
|
20240510,203800,14747629000,375000,375000,375000,375000,0
|
|
20240510,203700,14747629000,375000,375000,375000,375000,0
|
|
20240510,203600,14747629000,375000,375000,375000,375000,0
|
|
20240510,203500,14747629000,375000,375000,375000,375000,0
|
|
20240510,203400,14747629000,375000,375000,375000,375000,0
|
|
20240510,203300,14747629000,375000,375000,375000,375000,0
|
|
20240510,203200,14747629000,375000,375000,375000,375000,0
|
|
20240510,203100,14747629000,375000,375000,375000,375000,0
|
|
20240510,203000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,202900,14747629000,375000,375000,375000,375000,0
|
|
20240510,202800,14747629000,375000,375000,375000,375000,0
|
|
20240510,202700,14747629000,375000,375000,375000,375000,0
|
|
20240510,202600,14747629000,375000,375000,375000,375000,0
|
|
20240510,202500,14747629000,375000,375000,375000,375000,0
|
|
20240510,202400,14747629000,375000,375000,375000,375000,0
|
|
20240510,202300,14747629000,375000,375000,375000,375000,0
|
|
20240510,202200,14747629000,375000,375000,375000,375000,0
|
|
20240510,202100,14747629000,375000,375000,375000,375000,0
|
|
20240510,202000,14747629000,375000,375000,375000,375000,0
|
|
20240510,201900,14747629000,375000,375000,375000,375000,0
|
|
20240510,201800,14747629000,375000,375000,375000,375000,0
|
|
20240510,201700,14747629000,375000,375000,375000,375000,0
|
|
20240510,201600,14747629000,375000,375000,375000,375000,0
|
|
20240510,201500,14747629000,375000,375000,375000,375000,0
|
|
20240510,201400,14747629000,375000,375000,375000,375000,0
|
|
20240510,201300,14747629000,375000,375000,375000,375000,0
|
|
20240510,201200,14747629000,375000,375000,375000,375000,0
|
|
20240510,201100,14747629000,375000,375000,375000,375000,0
|
|
20240510,201000,14747629000,375000,375000,375000,375000,0
|
|
20240510,200900,14747629000,375000,375000,375000,375000,0
|
|
20240510,200800,14747629000,375000,375000,375000,375000,0
|
|
20240510,200700,14747629000,375000,375000,375000,375000,0
|
|
20240510,200600,14747629000,375000,375000,375000,375000,0
|
|
20240510,200500,14747629000,375000,375000,375000,375000,0
|
|
20240510,200400,14747629000,375000,375000,375000,375000,0
|
|
20240510,200300,14747629000,375000,375000,375000,375000,0
|
|
20240510,200200,14747629000,375000,375000,375000,375000,0
|
|
20240510,200100,14747629000,375000,375000,375000,375000,0
|
|
20240510,200000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,195900,14747629000,375000,375000,375000,375000,0
|
|
20240510,195800,14747629000,375000,375000,375000,375000,0
|
|
20240510,195700,14747629000,375000,375000,375000,375000,0
|
|
20240510,195600,14747629000,375000,375000,375000,375000,0
|
|
20240510,195500,14747629000,375000,375000,375000,375000,0
|
|
20240510,195400,14747629000,375000,375000,375000,375000,0
|
|
20240510,195300,14747629000,375000,375000,375000,375000,0
|
|
20240510,195200,14747629000,375000,375000,375000,375000,0
|
|
20240510,195100,14747629000,375000,375000,375000,375000,0
|
|
20240510,195000,14747629000,375000,375000,375000,375000,0
|
|
20240510,194900,14747629000,375000,375000,375000,375000,0
|
|
20240510,194800,14747629000,375000,375000,375000,375000,0
|
|
20240510,194700,14747629000,375000,375000,375000,375000,0
|
|
20240510,194600,14747629000,375000,375000,375000,375000,0
|
|
20240510,194500,14747629000,375000,375000,375000,375000,0
|
|
20240510,194400,14747629000,375000,375000,375000,375000,0
|
|
20240510,194300,14747629000,375000,375000,375000,375000,0
|
|
20240510,194200,14747629000,375000,375000,375000,375000,0
|
|
20240510,194100,14747629000,375000,375000,375000,375000,0
|
|
20240510,194000,14747629000,375000,375000,375000,375000,0
|
|
20240510,193900,14747629000,375000,375000,375000,375000,0
|
|
20240510,193800,14747629000,375000,375000,375000,375000,0
|
|
20240510,193700,14747629000,375000,375000,375000,375000,0
|
|
20240510,193600,14747629000,375000,375000,375000,375000,0
|
|
20240510,193500,14747629000,375000,375000,375000,375000,0
|
|
20240510,193400,14747629000,375000,375000,375000,375000,0
|
|
20240510,193300,14747629000,375000,375000,375000,375000,0
|
|
20240510,193200,14747629000,375000,375000,375000,375000,0
|
|
20240510,193100,14747629000,375000,375000,375000,375000,0
|
|
20240510,193000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,192900,14747629000,375000,375000,375000,375000,0
|
|
20240510,192800,14747629000,375000,375000,375000,375000,0
|
|
20240510,192700,14747629000,375000,375000,375000,375000,0
|
|
20240510,192600,14747629000,375000,375000,375000,375000,0
|
|
20240510,192500,14747629000,375000,375000,375000,375000,0
|
|
20240510,192400,14747629000,375000,375000,375000,375000,0
|
|
20240510,192300,14747629000,375000,375000,375000,375000,0
|
|
20240510,192200,14747629000,375000,375000,375000,375000,0
|
|
20240510,192100,14747629000,375000,375000,375000,375000,0
|
|
20240510,192000,14747629000,375000,375000,375000,375000,0
|
|
20240510,191900,14747629000,375000,375000,375000,375000,0
|
|
20240510,191800,14747629000,375000,375000,375000,375000,0
|
|
20240510,191700,14747629000,375000,375000,375000,375000,0
|
|
20240510,191600,14747629000,375000,375000,375000,375000,0
|
|
20240510,191500,14747629000,375000,375000,375000,375000,0
|
|
20240510,191400,14747629000,375000,375000,375000,375000,0
|
|
20240510,191300,14747629000,375000,375000,375000,375000,0
|
|
20240510,191200,14747629000,375000,375000,375000,375000,0
|
|
20240510,191100,14747629000,375000,375000,375000,375000,0
|
|
20240510,191000,14747629000,375000,375000,375000,375000,0
|
|
20240510,190900,14747629000,375000,375000,375000,375000,0
|
|
20240510,190800,14747629000,375000,375000,375000,375000,0
|
|
20240510,190700,14747629000,375000,375000,375000,375000,0
|
|
20240510,190600,14747629000,375000,375000,375000,375000,0
|
|
20240510,190500,14747629000,375000,375000,375000,375000,0
|
|
20240510,190400,14747629000,375000,375000,375000,375000,0
|
|
20240510,190300,14747629000,375000,375000,375000,375000,0
|
|
20240510,190200,14747629000,375000,375000,375000,375000,0
|
|
20240510,190100,14747629000,375000,375000,375000,375000,0
|
|
20240510,190000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,185900,14747629000,375000,375000,375000,375000,0
|
|
20240510,185800,14747629000,375000,375000,375000,375000,0
|
|
20240510,185700,14747629000,375000,375000,375000,375000,0
|
|
20240510,185600,14747629000,375000,375000,375000,375000,0
|
|
20240510,185500,14747629000,375000,375000,375000,375000,0
|
|
20240510,185400,14747629000,375000,375000,375000,375000,0
|
|
20240510,185300,14747629000,375000,375000,375000,375000,0
|
|
20240510,185200,14747629000,375000,375000,375000,375000,0
|
|
20240510,185100,14747629000,375000,375000,375000,375000,0
|
|
20240510,185000,14747629000,375000,375000,375000,375000,0
|
|
20240510,184900,14747629000,375000,375000,375000,375000,0
|
|
20240510,184800,14747629000,375000,375000,375000,375000,0
|
|
20240510,184700,14747629000,375000,375000,375000,375000,0
|
|
20240510,184600,14747629000,375000,375000,375000,375000,0
|
|
20240510,184500,14747629000,375000,375000,375000,375000,0
|
|
20240510,184400,14747629000,375000,375000,375000,375000,0
|
|
20240510,184300,14747629000,375000,375000,375000,375000,0
|
|
20240510,184200,14747629000,375000,375000,375000,375000,0
|
|
20240510,184100,14747629000,375000,375000,375000,375000,0
|
|
20240510,184000,14747629000,375000,375000,375000,375000,0
|
|
20240510,183900,14747629000,375000,375000,375000,375000,0
|
|
20240510,183800,14747629000,375000,375000,375000,375000,0
|
|
20240510,183700,14747629000,375000,375000,375000,375000,0
|
|
20240510,183600,14747629000,375000,375000,375000,375000,0
|
|
20240510,183500,14747629000,375000,375000,375000,375000,0
|
|
20240510,183400,14747629000,375000,375000,375000,375000,0
|
|
20240510,183300,14747629000,375000,375000,375000,375000,0
|
|
20240510,183200,14747629000,375000,375000,375000,375000,0
|
|
20240510,183100,14747629000,375000,375000,375000,375000,0
|
|
20240510,183000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,182900,14747629000,375000,375000,375000,375000,0
|
|
20240510,182800,14747629000,375000,375000,375000,375000,0
|
|
20240510,182700,14747629000,375000,375000,375000,375000,0
|
|
20240510,182600,14747629000,375000,375000,375000,375000,0
|
|
20240510,182500,14747629000,375000,375000,375000,375000,0
|
|
20240510,182400,14747629000,375000,375000,375000,375000,0
|
|
20240510,182300,14747629000,375000,375000,375000,375000,0
|
|
20240510,182200,14747629000,375000,375000,375000,375000,0
|
|
20240510,182100,14747629000,375000,375000,375000,375000,0
|
|
20240510,182000,14747629000,375000,375000,375000,375000,0
|
|
20240510,181900,14747629000,375000,375000,375000,375000,0
|
|
20240510,181800,14747629000,375000,375000,375000,375000,0
|
|
20240510,181700,14747629000,375000,375000,375000,375000,0
|
|
20240510,181600,14747629000,375000,375000,375000,375000,0
|
|
20240510,181500,14747629000,375000,375000,375000,375000,0
|
|
20240510,181400,14747629000,375000,375000,375000,375000,0
|
|
20240510,181300,14747629000,375000,375000,375000,375000,0
|
|
20240510,181200,14747629000,375000,375000,375000,375000,0
|
|
20240510,181100,14747629000,375000,375000,375000,375000,0
|
|
20240510,181000,14747629000,375000,375000,375000,375000,0
|
|
20240510,180900,14747629000,375000,375000,375000,375000,0
|
|
20240510,180800,14747629000,375000,375000,375000,375000,0
|
|
20240510,180700,14747629000,375000,375000,375000,375000,0
|
|
20240510,180600,14747629000,375000,375000,375000,375000,0
|
|
20240510,180500,14747629000,375000,375000,375000,375000,0
|
|
20240510,180400,14747629000,375000,375000,375000,375000,0
|
|
20240510,180300,14747629000,375000,375000,375000,375000,0
|
|
20240510,180200,14747629000,375000,375000,375000,375000,0
|
|
20240510,180100,14747629000,375000,375000,375000,375000,0
|
|
20240510,180000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,175900,14747629000,375000,375000,375000,375000,0
|
|
20240510,175800,14747629000,375000,375000,375000,375000,0
|
|
20240510,175700,14747629000,375000,375000,375000,375000,0
|
|
20240510,175600,14747629000,375000,375000,375000,375000,0
|
|
20240510,175500,14747629000,375000,375000,375000,375000,0
|
|
20240510,175400,14747629000,375000,375000,375000,375000,0
|
|
20240510,175300,14747629000,375000,375000,375000,375000,0
|
|
20240510,175200,14747629000,375000,375000,375000,375000,0
|
|
20240510,175100,14747629000,375000,375000,375000,375000,0
|
|
20240510,175000,14747629000,375000,375000,375000,375000,0
|
|
20240510,174900,14747629000,375000,375000,375000,375000,0
|
|
20240510,174800,14747629000,375000,375000,375000,375000,0
|
|
20240510,174700,14747629000,375000,375000,375000,375000,0
|
|
20240510,174600,14747629000,375000,375000,375000,375000,0
|
|
20240510,174500,14747629000,375000,375000,375000,375000,0
|
|
20240510,174400,14747629000,375000,375000,375000,375000,0
|
|
20240510,174300,14747629000,375000,375000,375000,375000,0
|
|
20240510,174200,14747629000,375000,375000,375000,375000,0
|
|
20240510,174100,14747629000,375000,375000,375000,375000,0
|
|
20240510,174000,14747629000,375000,375000,375000,375000,0
|
|
20240510,173900,14747629000,375000,375000,375000,375000,0
|
|
20240510,173800,14747629000,375000,375000,375000,375000,0
|
|
20240510,173700,14747629000,375000,375000,375000,375000,0
|
|
20240510,173600,14747629000,375000,375000,375000,375000,0
|
|
20240510,173500,14747629000,375000,375000,375000,375000,0
|
|
20240510,173400,14747629000,375000,375000,375000,375000,0
|
|
20240510,173300,14747629000,375000,375000,375000,375000,0
|
|
20240510,173200,14747629000,375000,375000,375000,375000,0
|
|
20240510,173100,14747629000,375000,375000,375000,375000,0
|
|
20240510,173000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,172900,14747629000,375000,375000,375000,375000,0
|
|
20240510,172800,14747629000,375000,375000,375000,375000,0
|
|
20240510,172700,14747629000,375000,375000,375000,375000,0
|
|
20240510,172600,14747629000,375000,375000,375000,375000,0
|
|
20240510,172500,14747629000,375000,375000,375000,375000,0
|
|
20240510,172400,14747629000,375000,375000,375000,375000,0
|
|
20240510,172300,14747629000,375000,375000,375000,375000,0
|
|
20240510,172200,14747629000,375000,375000,375000,375000,0
|
|
20240510,172100,14747629000,375000,375000,375000,375000,0
|
|
20240510,172000,14747629000,375000,375000,375000,375000,0
|
|
20240510,171900,14747629000,375000,375000,375000,375000,0
|
|
20240510,171800,14747629000,375000,375000,375000,375000,0
|
|
20240510,171700,14747629000,375000,375000,375000,375000,0
|
|
20240510,171600,14747629000,375000,375000,375000,375000,0
|
|
20240510,171500,14747629000,375000,375000,375000,375000,0
|
|
20240510,171400,14747629000,375000,375000,375000,375000,0
|
|
20240510,171300,14747629000,375000,375000,375000,375000,0
|
|
20240510,171200,14747629000,375000,375000,375000,375000,0
|
|
20240510,171100,14747629000,375000,375000,375000,375000,0
|
|
20240510,171000,14747629000,375000,375000,375000,375000,0
|
|
20240510,170900,14747629000,375000,375000,375000,375000,0
|
|
20240510,170800,14747629000,375000,375000,375000,375000,0
|
|
20240510,170700,14747629000,375000,375000,375000,375000,0
|
|
20240510,170600,14747629000,375000,375000,375000,375000,0
|
|
20240510,170500,14747629000,375000,375000,375000,375000,0
|
|
20240510,170400,14747629000,375000,375000,375000,375000,0
|
|
20240510,170300,14747629000,375000,375000,375000,375000,0
|
|
20240510,170200,14747629000,375000,375000,375000,375000,0
|
|
20240510,170100,14747629000,375000,375000,375000,375000,0
|
|
20240510,170000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,165900,14747629000,375000,375000,375000,375000,0
|
|
20240510,165800,14747629000,375000,375000,375000,375000,0
|
|
20240510,165700,14747629000,375000,375000,375000,375000,0
|
|
20240510,165600,14747629000,375000,375000,375000,375000,0
|
|
20240510,165500,14747629000,375000,375000,375000,375000,0
|
|
20240510,165400,14747629000,375000,375000,375000,375000,0
|
|
20240510,165300,14747629000,375000,375000,375000,375000,0
|
|
20240510,165200,14747629000,375000,375000,375000,375000,0
|
|
20240510,165100,14747629000,375000,375000,375000,375000,0
|
|
20240510,165000,14747629000,375000,375000,375000,375000,0
|
|
20240510,164900,14747629000,375000,375000,375000,375000,0
|
|
20240510,164800,14747629000,375000,375000,375000,375000,0
|
|
20240510,164700,14747629000,375000,375000,375000,375000,0
|
|
20240510,164600,14747629000,375000,375000,375000,375000,0
|
|
20240510,164500,14747629000,375000,375000,375000,375000,0
|
|
20240510,164400,14747629000,375000,375000,375000,375000,0
|
|
20240510,164300,14747629000,375000,375000,375000,375000,0
|
|
20240510,164200,14747629000,375000,375000,375000,375000,0
|
|
20240510,164100,14747629000,375000,375000,375000,375000,0
|
|
20240510,164000,14747629000,375000,375000,375000,375000,0
|
|
20240510,163900,14747629000,375000,375000,375000,375000,0
|
|
20240510,163800,14747629000,375000,375000,375000,375000,0
|
|
20240510,163700,14747629000,375000,375000,375000,375000,0
|
|
20240510,163600,14747629000,375000,375000,375000,375000,0
|
|
20240510,163500,14747629000,375000,375000,375000,375000,0
|
|
20240510,163400,14747629000,375000,375000,375000,375000,0
|
|
20240510,163300,14747629000,375000,375000,375000,375000,0
|
|
20240510,163200,14747629000,375000,375000,375000,375000,0
|
|
20240510,163100,14747629000,375000,375000,375000,375000,0
|
|
20240510,163000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,162900,14747629000,375000,375000,375000,375000,0
|
|
20240510,162800,14747629000,375000,375000,375000,375000,0
|
|
20240510,162700,14747629000,375000,375000,375000,375000,0
|
|
20240510,162600,14747629000,375000,375000,375000,375000,0
|
|
20240510,162500,14747629000,375000,375000,375000,375000,0
|
|
20240510,162400,14747629000,375000,375000,375000,375000,0
|
|
20240510,162300,14747629000,375000,375000,375000,375000,0
|
|
20240510,162200,14747629000,375000,375000,375000,375000,0
|
|
20240510,162100,14747629000,375000,375000,375000,375000,0
|
|
20240510,162000,14747629000,375000,375000,375000,375000,0
|
|
20240510,161900,14747629000,375000,375000,375000,375000,0
|
|
20240510,161800,14747629000,375000,375000,375000,375000,0
|
|
20240510,161700,14747629000,375000,375000,375000,375000,0
|
|
20240510,161600,14747629000,375000,375000,375000,375000,0
|
|
20240510,161500,14747629000,375000,375000,375000,375000,0
|
|
20240510,161400,14747629000,375000,375000,375000,375000,0
|
|
20240510,161300,14747629000,375000,375000,375000,375000,0
|
|
20240510,161200,14747629000,375000,375000,375000,375000,0
|
|
20240510,161100,14747629000,375000,375000,375000,375000,0
|
|
20240510,161000,14747629000,375000,375000,375000,375000,0
|
|
20240510,160900,14747629000,375000,375000,375000,375000,0
|
|
20240510,160800,14747629000,375000,375000,375000,375000,0
|
|
20240510,160700,14747629000,375000,375000,375000,375000,0
|
|
20240510,160600,14747629000,375000,375000,375000,375000,0
|
|
20240510,160500,14747629000,375000,375000,375000,375000,0
|
|
20240510,160400,14747629000,375000,375000,375000,375000,0
|
|
20240510,160300,14747629000,375000,375000,375000,375000,0
|
|
20240510,160200,14747629000,375000,375000,375000,375000,0
|
|
20240510,160100,14747629000,375000,375000,375000,375000,0
|
|
20240510,160000,14747629000,375000,375000,375000,375000,3150
|
|
20240510,155900,14747629000,375000,375000,375000,375000,0
|
|
20240510,155800,14747629000,375000,375000,375000,375000,0
|
|
20240510,155700,14747629000,375000,375000,375000,375000,0
|
|
20240510,155600,14747629000,375000,375000,375000,375000,0
|
|
20240510,155500,14747629000,375000,375000,375000,375000,0
|
|
20240510,155400,14747629000,375000,375000,375000,375000,0
|
|
20240510,155300,14747629000,375000,375000,375000,375000,0
|
|
20240510,155200,14747629000,375000,375000,375000,375000,0
|
|
20240510,155100,14747629000,375000,375000,375000,375000,0
|
|
20240510,155000,14747629000,375000,375000,375000,375000,0
|
|
20240510,154900,14747629000,375000,375000,375000,375000,0
|
|
20240510,154800,14747629000,375000,375000,375000,375000,0
|
|
20240510,154700,14747629000,375000,375000,375000,375000,0
|
|
20240510,154600,14747629000,375000,375000,375000,375000,0
|
|
20240510,154500,14747629000,375000,375000,375000,375000,0
|
|
20240510,154400,14747629000,375000,375000,375000,375000,0
|
|
20240510,154300,14747629000,375000,375000,375000,375000,0
|
|
20240510,154200,14747629000,375000,375000,375000,375000,0
|
|
20240510,154100,14747629000,375000,375000,375000,375000,0
|
|
20240510,154000,14747629000,375000,375000,375000,375000,0
|
|
20240510,153900,14747629000,375000,375000,375000,375000,0
|
|
20240510,153800,14747629000,375000,375000,375000,375000,0
|
|
20240510,153700,14747629000,375000,375000,375000,375000,0
|
|
20240510,153600,14747629000,375000,375000,375000,375000,0
|
|
20240510,153500,14747629000,375000,375000,375000,375000,0
|
|
20240510,153400,14747629000,375000,375000,375000,375000,0
|
|
20240510,153300,14747629000,375000,375000,375000,375000,0
|
|
20240510,153200,14747629000,375000,375000,375000,375000,0
|
|
20240510,153100,14747629000,375000,375000,375000,375000,0
|
|
20240510,153000,14747629000,375000,375000,375000,375000,6300
|
|
20240510,152900,13566379000,375000,375000,375000,375000,0
|
|
20240510,152800,13566379000,375000,375000,375000,375000,0
|
|
20240510,152700,13566379000,375000,375000,375000,375000,0
|
|
20240510,152600,13566379000,375000,375000,375000,375000,0
|
|
20240510,152500,13566379000,375000,375000,375000,375000,0
|
|
20240510,152400,13566379000,375000,375000,375000,375000,0
|
|
20240510,152300,13566379000,375000,375000,375000,375000,0
|
|
20240510,152200,13566379000,375000,375000,375000,375000,0
|
|
20240510,152100,13566379000,375000,375000,375000,375000,0
|
|
20240510,152000,13566379000,375000,375000,375000,375000,0
|
|
20240510,151900,13566379000,375000,375500,376000,375000,220
|
|
20240510,151800,13483760500,376000,375500,376000,375000,50
|
|
20240510,151700,13464977000,376000,375000,376000,374500,99
|
|
20240510,151600,13427845500,375500,375500,375500,375000,169
|
|
20240510,151500,13364387000,375000,375000,375500,374500,74
|
|
20240510,151400,13336636500,375000,375000,375000,374500,12
|
|
20240510,151300,13332137000,375000,375000,375000,374500,19
|
|
20240510,151200,13325013000,374500,375500,375500,374500,174
|
|
20240510,151100,13259839000,376000,375000,376000,375000,37
|
|
20240510,151000,13245940500,375000,374500,376000,374500,58
|
|
20240510,150900,13224167000,374500,375000,375500,374500,33
|
|
20240510,150800,13211791000,375500,375500,376000,374500,367
|
|
20240510,150700,13074035000,375500,376000,376000,375500,46
|
|
20240510,150600,13056756500,376000,376000,376000,375500,266
|
|
20240510,150500,12956742500,376500,376000,376500,376000,159
|
|
20240510,150400,12896942500,376500,376500,376500,376000,76
|
|
20240510,150300,12868329500,376500,376500,376500,376000,17
|
|
20240510,150200,12861930000,376000,376000,376500,376000,48
|
|
20240510,150100,12843878000,376500,376000,376500,375500,188
|
|
20240510,150000,12773200000,376000,376000,376000,375500,48
|
|
20240510,145900,12755155000,376000,376500,376500,375500,57
|
|
20240510,145800,12733723500,376500,376500,376500,375500,124
|
|
20240510,145700,12687113500,376000,376500,376500,376000,39
|
|
20240510,145600,12672431500,376500,375500,376500,375500,286
|
|
20240510,145500,12564890000,376000,375500,376000,375500,31
|
|
20240510,145400,12553236000,376000,375500,376000,375500,39
|
|
20240510,145300,12538578500,375500,376000,376000,375500,29
|
|
20240510,145200,12527677000,375500,375500,376000,375500,28
|
|
20240510,145100,12517153000,376000,376000,376000,375500,99
|
|
20240510,145000,12479933500,376500,376000,376500,376000,96
|
|
20240510,144900,12443814500,376000,376500,376500,376000,197
|
|
20240510,144800,12369733000,376500,376500,376500,376000,43
|
|
20240510,144700,12353544500,377000,377000,377000,376500,41
|
|
20240510,144600,12338089500,377000,377000,377000,376500,99
|
|
20240510,144500,12300805500,376500,377000,377000,376500,39
|
|
20240510,144400,12286113000,377000,377000,377000,376500,33
|
|
20240510,144300,12273675500,377000,376500,377000,376500,58
|
|
20240510,144200,12251824000,376500,377000,377000,376000,108
|
|
20240510,144100,12211150500,377000,377000,377000,376000,61
|
|
20240510,144000,12188171500,377000,376500,377000,376000,75
|
|
20240510,143900,12159933000,376500,376000,376500,376000,68
|
|
20240510,143800,12134334500,376000,376000,376500,376000,22
|
|
20240510,143700,12126055000,376500,376500,376500,376000,34
|
|
20240510,143600,12113255000,376500,375500,376500,375500,30
|
|
20240510,143500,12101966000,376000,375500,376000,375500,123
|
|
20240510,143400,12055724000,376000,376000,376000,375500,21
|
|
20240510,143300,12047829500,376000,375000,376000,375000,66
|
|
20240510,143200,12023042500,375000,376000,376000,375000,45
|
|
20240510,143100,12006137500,376000,375500,376000,375000,267
|
|
20240510,143000,11905878500,375500,376000,376000,375500,30
|
|
20240510,142900,11894612500,376000,375500,376000,375500,7
|
|
20240510,142800,11891982000,376000,376000,376500,375500,17
|
|
20240510,142700,11885586000,376000,376000,376500,376000,61
|
|
20240510,142600,11862647500,376500,376500,376500,376000,8
|
|
20240510,142500,11859637000,376500,376500,377000,376000,48
|
|
20240510,142400,11841568000,376500,376000,377000,376000,104
|
|
20240510,142300,11802363000,377000,376500,377000,376500,190
|
|
20240510,142200,11730734500,376500,376500,376500,376000,30
|
|
20240510,142100,11719448000,376500,376500,376500,376000,27
|
|
20240510,142000,11709285000,376500,376500,377000,376000,26
|
|
20240510,141900,11699496000,376500,377000,377000,376500,35
|
|
20240510,141800,11686302500,377000,375500,377000,375500,16
|
|
20240510,141700,11680287000,377000,376000,377000,376000,62
|
|
20240510,141600,11656963000,375500,376000,376000,375500,89
|
|
20240510,141500,11623508500,376000,375500,376000,375500,13
|
|
20240510,141400,11618624000,376000,375000,376000,375000,11
|
|
20240510,141300,11614494500,375500,375500,375500,375500,20
|
|
20240510,141200,11606984500,375500,375500,375500,375500,18
|
|
20240510,141100,11600225500,375500,375500,375500,375000,14
|
|
20240510,141000,11594970500,375500,375500,375500,375000,16
|
|
20240510,140900,11588964000,376000,375500,376000,375500,64
|
|
20240510,140800,11564930500,376000,375500,376000,375500,85
|
|
20240510,140700,11533009000,375500,375500,376000,375500,23
|
|
20240510,140600,11524365500,375500,376500,377000,375500,75
|
|
20240510,140500,11496152000,377000,377000,377000,377000,4
|
|
20240510,140400,11494644000,377000,377000,377000,376500,10
|
|
20240510,140300,11490875000,377000,377000,377000,376000,15
|
|
20240510,140200,11485226000,376500,377000,377500,376000,47
|
|
20240510,140100,11467512500,377500,377000,377500,377000,20
|
|
20240510,140000,11459969500,377500,377500,377500,377000,68
|
|
20240510,135900,11434300500,377500,377000,377500,377000,41
|
|
20240510,135800,11418828000,377500,377500,377500,377500,20
|
|
20240510,135700,11411278000,377500,377500,377500,377000,126
|
|
20240510,135600,11363719000,377500,377500,377500,377000,79
|
|
20240510,135500,11333897000,377000,377500,377500,377000,32
|
|
20240510,135400,11321818500,377000,377500,377500,377000,44
|
|
20240510,135300,11305218500,377500,377500,377500,377000,70
|
|
20240510,135200,11278807000,377000,377500,377500,377000,33
|
|
20240510,135100,11266353000,377500,377000,377500,377000,31
|
|
20240510,135000,11254659500,377000,376500,377000,376500,83
|
|
20240510,134900,11223371000,377500,377500,377500,377500,24
|
|
20240510,134800,11214311000,377500,376500,377500,375500,123
|
|
20240510,134700,11168027000,377500,377000,377500,376500,57
|
|
20240510,134600,11146535000,377000,378000,378000,376500,32
|
|
20240510,134500,11134448500,378000,377000,378000,377000,36
|
|
20240510,134400,11120851500,377000,378000,378000,377000,28
|
|
20240510,134300,11110278500,378000,378000,378000,377500,39
|
|
20240510,134200,11095544000,378000,378000,378000,377500,48
|
|
20240510,134100,11077401000,378000,378000,378000,377500,74
|
|
20240510,134000,11049435000,378000,377500,378000,377500,267
|
|
20240510,133900,10948585500,377000,377500,377500,377000,78
|
|
20240510,133800,10919142500,377500,377500,377500,377000,54
|
|
20240510,133700,10898767500,377500,377000,377500,377000,367
|
|
20240510,133600,10760230500,376000,377000,377500,376000,24
|
|
20240510,133500,10751184000,376500,377500,377500,376000,45
|
|
20240510,133400,10734223000,377000,377000,377000,376000,143
|
|
20240510,133300,10680407000,377000,377000,377500,377000,26
|
|
20240510,133200,10670603000,377000,376500,377000,376000,444
|
|
20240510,133100,10503230500,376000,376000,376500,376000,49
|
|
20240510,133000,10484803500,375500,376000,376500,375500,38
|
|
20240510,132900,10470522000,376000,376500,377000,375500,53
|
|
20240510,132800,10450596000,376000,376500,377000,376000,14
|
|
20240510,132700,10445326500,376500,377000,377000,376500,104
|
|
20240510,132600,10406166500,377000,377500,378000,376500,37
|
|
20240510,132500,10392214500,377500,377500,377500,377500,27
|
|
20240510,132400,10382022000,377000,377500,377500,377000,255
|
|
20240510,132300,10285769000,377000,377500,377500,376500,101
|
|
20240510,132200,10247652500,377500,377500,377500,377500,20
|
|
20240510,132100,10240102500,377500,377500,377500,377000,8
|
|
20240510,132000,10237084500,377500,377500,377500,377000,18
|
|
20240510,131900,10230290500,377500,377500,378000,377500,407
|
|
20240510,131800,10076479000,377500,377000,377500,377000,386
|
|
20240510,131700,9930765000,377000,375500,377500,375500,1253
|
|
20240510,131600,9458921500,375500,375500,376000,375500,73
|
|
20240510,131500,9431501000,375500,375500,376000,375000,331
|
|
20240510,131400,9307212000,375500,375000,375500,375000,176
|
|
20240510,131300,9241125000,375000,375000,375500,375000,159
|
|
20240510,131200,9181423000,375500,375500,375500,375000,19
|
|
20240510,131100,9174290500,375500,375500,375500,374500,104
|
|
20240510,131000,9135240500,375500,375000,375500,375000,136
|
|
20240510,130900,9084236000,374500,374500,374500,374500,95
|
|
20240510,130800,9048658500,374500,375000,375000,374000,18
|
|
20240510,130700,9041915500,373000,374500,374500,373000,200
|
|
20240510,130600,8967260000,375000,375000,375000,374500,13
|
|
20240510,130500,8962386000,375000,375000,375500,375000,50
|
|
20240510,130400,8943616500,375000,375000,375500,375000,33
|
|
20240510,130300,8931229500,375000,375000,375500,375000,1952
|
|
20240510,130200,8199175500,374500,374000,374500,374000,566
|
|
20240510,130100,7987218500,374500,373500,374500,373500,116
|
|
20240510,130000,7943881000,373000,372500,374000,372500,459
|
|
20240510,125900,7772370500,373000,372500,373000,372500,32
|
|
20240510,125800,7760435000,373000,372500,373000,372500,12
|
|
20240510,125700,7755962500,372500,372500,372500,372500,4
|
|
20240510,125600,7754472500,373000,373000,373000,372500,94
|
|
20240510,125500,7719430000,373000,374000,374000,373000,195
|
|
20240510,125400,7646625000,373500,373500,373500,373500,1
|
|
20240510,125300,7646251500,374000,374000,374500,374000,85
|
|
20240510,125200,7614444000,373500,373500,373500,373500,19
|
|
20240510,125100,7607347500,373500,374000,374000,373500,5
|
|
20240510,125000,7605478000,374000,374000,374000,373500,74
|
|
20240510,124900,7577807000,374000,374000,374000,374000,14
|
|
20240510,124800,7572571000,374000,374000,374000,374000,33
|
|
20240510,124700,7560229000,374000,374000,374000,374000,30
|
|
20240510,124600,7549009000,374000,374000,374500,374000,42
|
|
20240510,124500,7533283500,374500,374000,374500,374000,7
|
|
20240510,124400,7530664500,374000,374000,374500,374000,14
|
|
20240510,124300,7525428000,374500,374500,374500,374500,38
|
|
20240510,124200,7511197000,374500,374500,374500,374500,0
|
|
20240510,124100,7511197000,374500,374000,374500,374000,12
|
|
20240510,124000,7506708500,374000,374000,374000,374000,9
|
|
20240510,123900,7503342500,374000,374000,374000,374000,22
|
|
20240510,123800,7495114500,374000,374000,374500,374000,12
|
|
20240510,123700,7490624000,374000,374000,374000,374000,5
|
|
20240510,123600,7488754000,374000,374500,374500,374000,2
|
|
20240510,123500,7488005500,374000,374000,374000,374000,13
|
|
20240510,123400,7483143500,374500,374500,374500,374500,121
|
|
20240510,123300,7437829000,374500,374500,374500,374500,5
|
|
20240510,123200,7435956500,374000,374000,374500,374000,63
|
|
20240510,123100,7412379000,374000,374000,374000,374000,4
|
|
20240510,123000,7410883000,374000,373500,374000,373500,73
|
|
20240510,122900,7383588500,373500,374000,374000,373500,28
|
|
20240510,122800,7373117000,373500,373500,373500,373500,4
|
|
20240510,122700,7371623000,374000,374500,374500,374000,21
|
|
20240510,122600,7363768500,374000,374000,374500,374000,21
|
|
20240510,122500,7355914000,374000,374000,374000,374000,1
|
|
20240510,122400,7355540000,374000,374000,374000,374000,2
|
|
20240510,122300,7354792000,374000,374000,374000,374000,2
|
|
20240510,122200,7354044000,373500,374000,374500,373500,35
|
|
20240510,122100,7340947500,374500,374500,374500,374500,39
|
|
20240510,122000,7326342000,374500,374500,374500,374500,2
|
|
20240510,121900,7325593000,374500,374000,374500,374000,37
|
|
20240510,121800,7311752500,374000,374500,374500,374000,128
|
|
20240510,121700,7263873000,374500,374000,374500,374000,6
|
|
20240510,121600,7261627000,374500,374500,374500,374500,72
|
|
20240510,121500,7234663000,374500,374500,374500,374000,38
|
|
20240510,121400,7220434000,374000,374000,374000,374000,16
|
|
20240510,121300,7214450000,374000,374000,374000,374000,5
|
|
20240510,121200,7212580000,374000,374000,374500,374000,40
|
|
20240510,121100,7197602500,374500,374500,374500,374500,442
|
|
20240510,121000,7032073500,375000,374500,375000,374500,82
|
|
20240510,120900,7001359500,374500,374500,374500,374500,37
|
|
20240510,120800,6987503000,374500,375000,375000,374500,27
|
|
20240510,120700,6977381500,375000,375000,375000,374500,27
|
|
20240510,120600,6967257500,374500,374500,375000,374500,45
|
|
20240510,120500,6950403000,374500,374500,374500,374000,85
|
|
20240510,120400,6918571500,374500,374500,374500,374000,240
|
|
20240510,120300,6828694500,374500,374000,374500,374000,28
|
|
20240510,120200,6818210500,374000,373500,374500,373500,26
|
|
20240510,120100,6808484000,374000,374500,374500,374000,13
|
|
20240510,120000,6803621500,374500,374000,374500,374000,43
|
|
20240510,115900,6787538000,374000,374000,374500,374000,19
|
|
20240510,115800,6780429000,374000,373500,374500,373500,13
|
|
20240510,115700,6775568000,373500,374000,374000,373500,267
|
|
20240510,115600,6675710500,374000,373500,374000,373500,32
|
|
20240510,115500,6663756000,373500,373500,373500,373000,19
|
|
20240510,115400,6656662500,373000,373000,373500,373000,9
|
|
20240510,115300,6653303500,373000,373500,373500,373000,43
|
|
20240510,115200,6637249500,373500,374000,374000,373500,41
|
|
20240510,115100,6621918500,373500,374000,374000,373500,8
|
|
20240510,115000,6618929500,373500,373500,373500,373500,30
|
|
20240510,114900,6607724500,373500,373500,373500,373500,5
|
|
20240510,114800,6605857000,373500,373500,373500,373500,139
|
|
20240510,114700,6553940500,373000,373500,373500,373000,10
|
|
20240510,114600,6550206500,374000,374000,374000,373000,20
|
|
20240510,114500,6542728500,373500,373500,373500,373500,33
|
|
20240510,114400,6530403000,373000,373500,373500,373000,5
|
|
20240510,114300,6528537000,373500,373000,373500,373000,52
|
|
20240510,114200,6509133000,372500,373000,373000,372500,92
|
|
20240510,114100,6474817500,373500,373500,373500,373500,82
|
|
20240510,114000,6444190500,373500,374000,374000,373500,41
|
|
20240510,113900,6428859000,374500,374500,374500,374500,14
|
|
20240510,113800,6423616000,374500,374000,374500,374000,66
|
|
20240510,113700,6398917000,374000,374500,374500,374000,48
|
|
20240510,113600,6380954500,374500,374500,374500,374000,17
|
|
20240510,113500,6374588500,374500,374500,374500,374000,185
|
|
20240510,113400,6305321500,374500,374000,374500,373500,716
|
|
20240510,113300,6037465000,374000,374000,374000,373500,112
|
|
20240510,113200,5995629500,374000,374000,374000,373500,165
|
|
20240510,113100,5933923500,373500,373000,374000,373000,122
|
|
20240510,113000,5888353000,373000,373000,373000,373000,41
|
|
20240510,112900,5873060000,373000,373000,373000,373000,76
|
|
20240510,112800,5844712000,373000,374000,374000,373000,148
|
|
20240510,112700,5789474000,372500,372500,373500,372500,19
|
|
20240510,112600,5782388500,372500,373500,374000,372500,331
|
|
20240510,112500,5658866500,374000,374000,374000,374000,11
|
|
20240510,112400,5654752500,374000,374000,374000,373500,102
|
|
20240510,112300,5616625000,374000,373500,374500,373500,397
|
|
20240510,112200,5468124000,373500,373000,373500,372500,516
|
|
20240510,112100,5275550000,373000,372000,373000,372000,354
|
|
20240510,112000,5143620000,372000,372000,372000,372000,65
|
|
20240510,111900,5119440000,372000,372000,372000,371500,250
|
|
20240510,111800,5026440500,372000,372000,372000,371500,337
|
|
20240510,111700,4901083000,372000,371500,372000,371500,12
|
|
20240510,111600,4896621000,371500,371500,371500,371500,21
|
|
20240510,111500,4888819500,371000,370500,371500,370500,104
|
|
20240510,111400,4850235500,370500,370500,370500,370500,30
|
|
20240510,111300,4839120500,370500,371000,371000,370500,11
|
|
20240510,111200,4835042500,371000,371000,371500,371000,10
|
|
20240510,111100,4831332000,371000,371000,371000,371000,18
|
|
20240510,111000,4824654000,371000,371500,371500,371000,87
|
|
20240510,110900,4792350000,371500,372000,372000,371500,6
|
|
20240510,110800,4790120500,371500,372000,372000,371000,29
|
|
20240510,110700,4779351500,372000,372000,372000,371000,23
|
|
20240510,110600,4770797500,372000,371000,372000,371000,3
|
|
20240510,110500,4769682500,372000,370500,372000,370500,9
|
|
20240510,110400,4766346500,372000,371500,372000,371500,34
|
|
20240510,110300,4753714500,371500,370500,371500,370500,75
|
|
20240510,110200,4725919000,370000,370500,370500,370000,115
|
|
20240510,110100,4683316500,371500,372500,372500,371000,81
|
|
20240510,110000,4653233000,372000,372500,373000,372000,127
|
|
20240510,105900,4605945000,372500,372500,373000,372500,140
|
|
20240510,105800,4553774000,373000,372500,373000,372000,130
|
|
20240510,105700,4505340500,373000,373000,373000,372000,52
|
|
20240510,105600,4485970500,372000,372500,373000,372000,65
|
|
20240510,105500,4461752500,372500,372500,373000,372000,70
|
|
20240510,105400,4435677000,372500,372000,372500,372000,373
|
|
20240510,105300,4296747500,372000,370500,372500,370500,801
|
|
20240510,105200,3999238500,371000,370000,371000,370000,325
|
|
20240510,105100,3878887500,370000,369500,370000,369500,55
|
|
20240510,105000,3858545000,369500,369000,369500,368500,77
|
|
20240510,104900,3830116000,369000,369000,369000,369000,15
|
|
20240510,104800,3824581000,369000,369000,369000,369000,101
|
|
20240510,104700,3787312000,369000,369000,369000,369000,2
|
|
20240510,104600,3786574000,369500,369500,369500,369500,11
|
|
20240510,104500,3782509500,369500,369500,369500,369500,2
|
|
20240510,104400,3781770500,369500,369500,369500,369500,62
|
|
20240510,104300,3758861500,369500,370000,370000,369500,6
|
|
20240510,104200,3756642000,369500,370500,370500,369500,11
|
|
20240510,104100,3752576500,370000,370000,370000,370000,55
|
|
20240510,104000,3732226500,370000,370500,370500,370000,49
|
|
20240510,103900,3714094000,370000,370500,370500,370000,13
|
|
20240510,103800,3709283500,371000,370000,371000,370000,28
|
|
20240510,103700,3698909500,370000,370000,370000,370000,63
|
|
20240510,103600,3675599500,370000,370500,370500,369500,299
|
|
20240510,103500,3564892000,371000,371000,371000,371000,0
|
|
20240510,103400,3564892000,371000,371000,371500,371000,195
|
|
20240510,103300,3492545500,371000,371500,371500,371000,68
|
|
20240510,103200,3467304500,371000,371500,371500,371000,21
|
|
20240510,103100,3459506500,371500,371500,372000,371500,350
|
|
20240510,103000,3329477500,372000,372000,372500,371500,189
|
|
20240510,102900,3259169000,372000,372000,372000,372000,211
|
|
20240510,102800,3180677000,372000,371000,372000,371000,595
|
|
20240510,102700,2959758000,371000,370000,371000,370000,219
|
|
20240510,102600,2878651500,370000,370000,370000,370000,36
|
|
20240510,102500,2865331500,370000,370000,370500,370000,468
|
|
20240510,102400,2692119500,370000,369500,370000,369000,204
|
|
20240510,102300,2616741500,369500,369000,369500,369000,128
|
|
20240510,102200,2569508000,369000,369000,369000,369000,85
|
|
20240510,102100,2538143000,369000,369000,369500,369000,252
|
|
20240510,102000,2445133500,369000,368000,369000,368000,361
|
|
20240510,101900,2312050500,368000,368500,368500,367500,150
|
|
20240510,101800,2256865500,368000,367500,368000,367500,140
|
|
20240510,101700,2205347500,367500,367500,367500,367500,57
|
|
20240510,101600,2184400000,367500,367000,367500,367000,31
|
|
20240510,101500,2173008500,367000,367000,367000,367000,24
|
|
20240510,101400,2164200500,367500,367500,367500,367500,39
|
|
20240510,101300,2149868000,368000,368500,368500,367500,109
|
|
20240510,101200,2109806000,367500,368500,368500,367500,3
|
|
20240510,101100,2108701500,368000,368000,368000,368000,5
|
|
20240510,101000,2106861500,368500,368000,368500,367500,60
|
|
20240510,100900,2084771000,368500,368000,368500,368000,36
|
|
20240510,100800,2071517500,368000,367500,368000,367500,3
|
|
20240510,100700,2070414000,367500,368000,368000,367500,5
|
|
20240510,100600,2068575500,368000,368000,368000,367500,36
|
|
20240510,100500,2055328500,368000,368000,368000,367500,113
|
|
20240510,100400,2013745000,367500,367500,367500,367500,141
|
|
20240510,100300,1961927500,367500,367500,367500,367500,3
|
|
20240510,100200,1960825000,367500,368000,368000,367500,18
|
|
20240510,100100,1954202000,368000,368000,368000,368000,33
|
|
20240510,100000,1942058000,368000,367500,368000,367500,32
|
|
20240510,095900,1930295000,367500,367500,367500,367500,28
|
|
20240510,095800,1920005000,367000,367000,367000,367000,0
|
|
20240510,095700,1920005000,367000,367000,368000,367000,9
|
|
20240510,095600,1916699500,367000,367000,367000,367000,4
|
|
20240510,095500,1915231500,367000,367500,367500,367000,53
|
|
20240510,095400,1895756500,367500,367500,367500,367000,79
|
|
20240510,095300,1866724500,367500,367500,367500,367500,83
|
|
20240510,095200,1836222000,368000,368000,368000,368000,83
|
|
20240510,095100,1805678000,368000,368000,368500,368000,43
|
|
20240510,095000,1789853500,368500,368000,368500,367500,74
|
|
20240510,094900,1762621500,368000,368000,368000,368000,142
|
|
20240510,094800,1710365500,368000,367500,368000,367500,38
|
|
20240510,094700,1696383000,367500,368500,368500,367500,54
|
|
20240510,094600,1676511500,368500,368500,368500,368500,3
|
|
20240510,094500,1675406000,368500,369000,369000,367500,26
|
|
20240510,094400,1665828500,369000,368500,369000,368500,237
|
|
20240510,094300,1578379000,368500,367500,368500,367500,58
|
|
20240510,094200,1557007000,367500,368500,369000,367500,435
|
|
20240510,094100,1396709000,369000,369000,369000,369000,2
|
|
20240510,094000,1395971000,368500,369000,369000,368500,22
|
|
20240510,093900,1387853500,369000,369000,369000,368500,106
|
|
20240510,093800,1348741000,369000,369000,369000,368500,87
|
|
20240510,093700,1316639500,368500,368500,368500,368500,20
|
|
20240510,093600,1309269500,368500,368500,369000,368500,75
|
|
20240510,093500,1281625500,369000,369000,369000,369000,3
|
|
20240510,093400,1280518500,368500,369000,369000,368500,15
|
|
20240510,093300,1274989500,368500,368500,368500,367500,162
|
|
20240510,093200,1215293500,369000,368500,369000,367500,28
|
|
20240510,093100,1204982500,368500,368000,368500,368000,24
|
|
20240510,093000,1196150000,368500,369000,369000,368000,20
|
|
20240510,092900,1188780000,369000,369500,369500,368500,67
|
|
20240510,092800,1164057500,369500,369500,369500,369000,134
|
|
20240510,092700,1114546500,369000,367000,369000,367000,726
|
|
20240510,092600,847385000,367000,367500,367500,366500,24
|
|
20240510,092500,838576500,367500,367000,367500,366500,27
|
|
20240510,092400,828666000,366500,366500,366500,366000,244
|
|
20240510,092300,739302500,366500,367000,367000,366500,49
|
|
20240510,092200,721321500,367000,367000,367000,367000,68
|
|
20240510,092100,696365500,367000,367000,367000,367000,17
|
|
20240510,092000,690126500,366500,366500,366500,366500,3
|
|
20240510,091900,689027000,366500,367500,367500,366500,159
|
|
20240510,091800,630625000,367000,366500,367500,366500,209
|
|
20240510,091700,553922000,366500,366500,366500,366000,70
|
|
20240510,091600,528284000,366500,366500,367000,366000,306
|
|
20240510,091500,416134500,366000,366000,366000,365500,53
|
|
20240510,091400,396743000,365500,365500,365500,365500,23
|
|
20240510,091300,388336500,365500,364500,365500,364500,15
|
|
20240510,091200,382863000,364500,365000,365000,364500,21
|
|
20240510,091100,375198500,365500,365000,365500,365000,18
|
|
20240510,091000,368626500,366000,366000,366000,364500,30
|
|
20240510,090900,357663500,365000,366000,366000,365000,47
|
|
20240510,090800,340499500,366000,364500,366000,364500,13
|
|
20240510,090700,335749500,364500,366500,366500,364500,6
|
|
20240510,090600,333556500,366500,365000,366500,365000,21
|
|
20240510,090500,325869500,365000,365000,366500,365000,132
|
|
20240510,090400,277677500,365000,365000,365000,364000,94
|
|
20240510,090300,243392500,365000,363000,365500,363000,191
|
|
20240510,090200,173778000,363000,365500,365500,363000,96
|
|
20240510,090100,138760500,365500,367000,368000,365500,121
|
|
20240510,090000,94340000,367000,367000,367500,365500,257
|