723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,210000,5150673000,370000,370000,370000,370000,893
|
|
20240513,205900,5150673000,370000,370000,370000,370000,0
|
|
20240513,205800,5150673000,370000,370000,370000,370000,0
|
|
20240513,205700,5150673000,370000,370000,370000,370000,0
|
|
20240513,205600,5150673000,370000,370000,370000,370000,0
|
|
20240513,205500,5150673000,370000,370000,370000,370000,0
|
|
20240513,205400,5150673000,370000,370000,370000,370000,0
|
|
20240513,205300,5150673000,370000,370000,370000,370000,0
|
|
20240513,205200,5150673000,370000,370000,370000,370000,0
|
|
20240513,205100,5150673000,370000,370000,370000,370000,0
|
|
20240513,205000,5150673000,370000,370000,370000,370000,0
|
|
20240513,204900,5150673000,370000,370000,370000,370000,0
|
|
20240513,204800,5150673000,370000,370000,370000,370000,0
|
|
20240513,204700,5150673000,370000,370000,370000,370000,0
|
|
20240513,204600,5150673000,370000,370000,370000,370000,0
|
|
20240513,204500,5150673000,370000,370000,370000,370000,0
|
|
20240513,204400,5150673000,370000,370000,370000,370000,0
|
|
20240513,204300,5150673000,370000,370000,370000,370000,0
|
|
20240513,204200,5150673000,370000,370000,370000,370000,0
|
|
20240513,204100,5150673000,370000,370000,370000,370000,0
|
|
20240513,204000,5150673000,370000,370000,370000,370000,0
|
|
20240513,203900,5150673000,370000,370000,370000,370000,0
|
|
20240513,203800,5150673000,370000,370000,370000,370000,0
|
|
20240513,203700,5150673000,370000,370000,370000,370000,0
|
|
20240513,203600,5150673000,370000,370000,370000,370000,0
|
|
20240513,203500,5150673000,370000,370000,370000,370000,0
|
|
20240513,203400,5150673000,370000,370000,370000,370000,0
|
|
20240513,203300,5150673000,370000,370000,370000,370000,0
|
|
20240513,203200,5150673000,370000,370000,370000,370000,0
|
|
20240513,203100,5150673000,370000,370000,370000,370000,0
|
|
20240513,203000,5150673000,370000,370000,370000,370000,893
|
|
20240513,202900,5150673000,370000,370000,370000,370000,0
|
|
20240513,202800,5150673000,370000,370000,370000,370000,0
|
|
20240513,202700,5150673000,370000,370000,370000,370000,0
|
|
20240513,202600,5150673000,370000,370000,370000,370000,0
|
|
20240513,202500,5150673000,370000,370000,370000,370000,0
|
|
20240513,202400,5150673000,370000,370000,370000,370000,0
|
|
20240513,202300,5150673000,370000,370000,370000,370000,0
|
|
20240513,202200,5150673000,370000,370000,370000,370000,0
|
|
20240513,202100,5150673000,370000,370000,370000,370000,0
|
|
20240513,202000,5150673000,370000,370000,370000,370000,0
|
|
20240513,201900,5150673000,370000,370000,370000,370000,0
|
|
20240513,201800,5150673000,370000,370000,370000,370000,0
|
|
20240513,201700,5150673000,370000,370000,370000,370000,0
|
|
20240513,201600,5150673000,370000,370000,370000,370000,0
|
|
20240513,201500,5150673000,370000,370000,370000,370000,0
|
|
20240513,201400,5150673000,370000,370000,370000,370000,0
|
|
20240513,201300,5150673000,370000,370000,370000,370000,0
|
|
20240513,201200,5150673000,370000,370000,370000,370000,0
|
|
20240513,201100,5150673000,370000,370000,370000,370000,0
|
|
20240513,201000,5150673000,370000,370000,370000,370000,0
|
|
20240513,200900,5150673000,370000,370000,370000,370000,0
|
|
20240513,200800,5150673000,370000,370000,370000,370000,0
|
|
20240513,200700,5150673000,370000,370000,370000,370000,0
|
|
20240513,200600,5150673000,370000,370000,370000,370000,0
|
|
20240513,200500,5150673000,370000,370000,370000,370000,0
|
|
20240513,200400,5150673000,370000,370000,370000,370000,0
|
|
20240513,200300,5150673000,370000,370000,370000,370000,0
|
|
20240513,200200,5150673000,370000,370000,370000,370000,0
|
|
20240513,200100,5150673000,370000,370000,370000,370000,0
|
|
20240513,200000,5150673000,370000,370000,370000,370000,893
|
|
20240513,195900,5150673000,370000,370000,370000,370000,0
|
|
20240513,195800,5150673000,370000,370000,370000,370000,0
|
|
20240513,195700,5150673000,370000,370000,370000,370000,0
|
|
20240513,195600,5150673000,370000,370000,370000,370000,0
|
|
20240513,195500,5150673000,370000,370000,370000,370000,0
|
|
20240513,195400,5150673000,370000,370000,370000,370000,0
|
|
20240513,195300,5150673000,370000,370000,370000,370000,0
|
|
20240513,195200,5150673000,370000,370000,370000,370000,0
|
|
20240513,195100,5150673000,370000,370000,370000,370000,0
|
|
20240513,195000,5150673000,370000,370000,370000,370000,0
|
|
20240513,194900,5150673000,370000,370000,370000,370000,0
|
|
20240513,194800,5150673000,370000,370000,370000,370000,0
|
|
20240513,194700,5150673000,370000,370000,370000,370000,0
|
|
20240513,194600,5150673000,370000,370000,370000,370000,0
|
|
20240513,194500,5150673000,370000,370000,370000,370000,0
|
|
20240513,194400,5150673000,370000,370000,370000,370000,0
|
|
20240513,194300,5150673000,370000,370000,370000,370000,0
|
|
20240513,194200,5150673000,370000,370000,370000,370000,0
|
|
20240513,194100,5150673000,370000,370000,370000,370000,0
|
|
20240513,194000,5150673000,370000,370000,370000,370000,0
|
|
20240513,193900,5150673000,370000,370000,370000,370000,0
|
|
20240513,193800,5150673000,370000,370000,370000,370000,0
|
|
20240513,193700,5150673000,370000,370000,370000,370000,0
|
|
20240513,193600,5150673000,370000,370000,370000,370000,0
|
|
20240513,193500,5150673000,370000,370000,370000,370000,0
|
|
20240513,193400,5150673000,370000,370000,370000,370000,0
|
|
20240513,193300,5150673000,370000,370000,370000,370000,0
|
|
20240513,193200,5150673000,370000,370000,370000,370000,0
|
|
20240513,193100,5150673000,370000,370000,370000,370000,0
|
|
20240513,193000,5150673000,370000,370000,370000,370000,893
|
|
20240513,192900,5150673000,370000,370000,370000,370000,0
|
|
20240513,192800,5150673000,370000,370000,370000,370000,0
|
|
20240513,192700,5150673000,370000,370000,370000,370000,0
|
|
20240513,192600,5150673000,370000,370000,370000,370000,0
|
|
20240513,192500,5150673000,370000,370000,370000,370000,0
|
|
20240513,192400,5150673000,370000,370000,370000,370000,0
|
|
20240513,192300,5150673000,370000,370000,370000,370000,0
|
|
20240513,192200,5150673000,370000,370000,370000,370000,0
|
|
20240513,192100,5150673000,370000,370000,370000,370000,0
|
|
20240513,192000,5150673000,370000,370000,370000,370000,0
|
|
20240513,191900,5150673000,370000,370000,370000,370000,0
|
|
20240513,191800,5150673000,370000,370000,370000,370000,0
|
|
20240513,191700,5150673000,370000,370000,370000,370000,0
|
|
20240513,191600,5150673000,370000,370000,370000,370000,0
|
|
20240513,191500,5150673000,370000,370000,370000,370000,0
|
|
20240513,191400,5150673000,370000,370000,370000,370000,0
|
|
20240513,191300,5150673000,370000,370000,370000,370000,0
|
|
20240513,191200,5150673000,370000,370000,370000,370000,0
|
|
20240513,191100,5150673000,370000,370000,370000,370000,0
|
|
20240513,191000,5150673000,370000,370000,370000,370000,0
|
|
20240513,190900,5150673000,370000,370000,370000,370000,0
|
|
20240513,190800,5150673000,370000,370000,370000,370000,0
|
|
20240513,190700,5150673000,370000,370000,370000,370000,0
|
|
20240513,190600,5150673000,370000,370000,370000,370000,0
|
|
20240513,190500,5150673000,370000,370000,370000,370000,0
|
|
20240513,190400,5150673000,370000,370000,370000,370000,0
|
|
20240513,190300,5150673000,370000,370000,370000,370000,0
|
|
20240513,190200,5150673000,370000,370000,370000,370000,0
|
|
20240513,190100,5150673000,370000,370000,370000,370000,0
|
|
20240513,190000,5150673000,370000,370000,370000,370000,893
|
|
20240513,185900,5150673000,370000,370000,370000,370000,0
|
|
20240513,185800,5150673000,370000,370000,370000,370000,0
|
|
20240513,185700,5150673000,370000,370000,370000,370000,0
|
|
20240513,185600,5150673000,370000,370000,370000,370000,0
|
|
20240513,185500,5150673000,370000,370000,370000,370000,0
|
|
20240513,185400,5150673000,370000,370000,370000,370000,0
|
|
20240513,185300,5150673000,370000,370000,370000,370000,0
|
|
20240513,185200,5150673000,370000,370000,370000,370000,0
|
|
20240513,185100,5150673000,370000,370000,370000,370000,0
|
|
20240513,185000,5150673000,370000,370000,370000,370000,0
|
|
20240513,184900,5150673000,370000,370000,370000,370000,0
|
|
20240513,184800,5150673000,370000,370000,370000,370000,0
|
|
20240513,184700,5150673000,370000,370000,370000,370000,0
|
|
20240513,184600,5150673000,370000,370000,370000,370000,0
|
|
20240513,184500,5150673000,370000,370000,370000,370000,0
|
|
20240513,184400,5150673000,370000,370000,370000,370000,0
|
|
20240513,184300,5150673000,370000,370000,370000,370000,0
|
|
20240513,184200,5150673000,370000,370000,370000,370000,0
|
|
20240513,184100,5150673000,370000,370000,370000,370000,0
|
|
20240513,184000,5150673000,370000,370000,370000,370000,0
|
|
20240513,183900,5150673000,370000,370000,370000,370000,0
|
|
20240513,183800,5150673000,370000,370000,370000,370000,0
|
|
20240513,183700,5150673000,370000,370000,370000,370000,0
|
|
20240513,183600,5150673000,370000,370000,370000,370000,0
|
|
20240513,183500,5150673000,370000,370000,370000,370000,0
|
|
20240513,183400,5150673000,370000,370000,370000,370000,0
|
|
20240513,183300,5150673000,370000,370000,370000,370000,0
|
|
20240513,183200,5150673000,370000,370000,370000,370000,0
|
|
20240513,183100,5150673000,370000,370000,370000,370000,0
|
|
20240513,183000,5150673000,370000,370000,370000,370000,893
|
|
20240513,182900,5150673000,370000,370000,370000,370000,0
|
|
20240513,182800,5150673000,370000,370000,370000,370000,0
|
|
20240513,182700,5150673000,370000,370000,370000,370000,0
|
|
20240513,182600,5150673000,370000,370000,370000,370000,0
|
|
20240513,182500,5150673000,370000,370000,370000,370000,0
|
|
20240513,182400,5150673000,370000,370000,370000,370000,0
|
|
20240513,182300,5150673000,370000,370000,370000,370000,0
|
|
20240513,182200,5150673000,370000,370000,370000,370000,0
|
|
20240513,182100,5150673000,370000,370000,370000,370000,0
|
|
20240513,182000,5150673000,370000,370000,370000,370000,0
|
|
20240513,181900,5150673000,370000,370000,370000,370000,0
|
|
20240513,181800,5150673000,370000,370000,370000,370000,0
|
|
20240513,181700,5150673000,370000,370000,370000,370000,0
|
|
20240513,181600,5150673000,370000,370000,370000,370000,0
|
|
20240513,181500,5150673000,370000,370000,370000,370000,0
|
|
20240513,181400,5150673000,370000,370000,370000,370000,0
|
|
20240513,181300,5150673000,370000,370000,370000,370000,0
|
|
20240513,181200,5150673000,370000,370000,370000,370000,0
|
|
20240513,181100,5150673000,370000,370000,370000,370000,0
|
|
20240513,181000,5150673000,370000,370000,370000,370000,0
|
|
20240513,180900,5150673000,370000,370000,370000,370000,0
|
|
20240513,180800,5150673000,370000,370000,370000,370000,0
|
|
20240513,180700,5150673000,370000,370000,370000,370000,0
|
|
20240513,180600,5150673000,370000,370000,370000,370000,0
|
|
20240513,180500,5150673000,370000,370000,370000,370000,0
|
|
20240513,180400,5150673000,370000,370000,370000,370000,0
|
|
20240513,180300,5150673000,370000,370000,370000,370000,0
|
|
20240513,180200,5150673000,370000,370000,370000,370000,0
|
|
20240513,180100,5150673000,370000,370000,370000,370000,0
|
|
20240513,180000,5150673000,370000,370000,370000,370000,893
|
|
20240513,175900,5150673000,370000,370000,370000,370000,0
|
|
20240513,175800,5150673000,370000,370000,370000,370000,0
|
|
20240513,175700,5150673000,370000,370000,370000,370000,0
|
|
20240513,175600,5150673000,370000,370000,370000,370000,0
|
|
20240513,175500,5150673000,370000,370000,370000,370000,0
|
|
20240513,175400,5150673000,370000,370000,370000,370000,0
|
|
20240513,175300,5150673000,370000,370000,370000,370000,0
|
|
20240513,175200,5150673000,370000,370000,370000,370000,0
|
|
20240513,175100,5150673000,370000,370000,370000,370000,0
|
|
20240513,175000,5150673000,370000,370000,370000,370000,0
|
|
20240513,174900,5150673000,370000,370000,370000,370000,0
|
|
20240513,174800,5150673000,370000,370000,370000,370000,0
|
|
20240513,174700,5150673000,370000,370000,370000,370000,0
|
|
20240513,174600,5150673000,370000,370000,370000,370000,0
|
|
20240513,174500,5150673000,370000,370000,370000,370000,0
|
|
20240513,174400,5150673000,370000,370000,370000,370000,0
|
|
20240513,174300,5150673000,370000,370000,370000,370000,0
|
|
20240513,174200,5150673000,370000,370000,370000,370000,0
|
|
20240513,174100,5150673000,370000,370000,370000,370000,0
|
|
20240513,174000,5150673000,370000,370000,370000,370000,0
|
|
20240513,173900,5150673000,370000,370000,370000,370000,0
|
|
20240513,173800,5150673000,370000,370000,370000,370000,0
|
|
20240513,173700,5150673000,370000,370000,370000,370000,0
|
|
20240513,173600,5150673000,370000,370000,370000,370000,0
|
|
20240513,173500,5150673000,370000,370000,370000,370000,0
|
|
20240513,173400,5150673000,370000,370000,370000,370000,0
|
|
20240513,173300,5150673000,370000,370000,370000,370000,0
|
|
20240513,173200,5150673000,370000,370000,370000,370000,0
|
|
20240513,173100,5150673000,370000,370000,370000,370000,0
|
|
20240513,173000,5150673000,370000,370000,370000,370000,893
|
|
20240513,172900,5150673000,370000,370000,370000,370000,0
|
|
20240513,172800,5150673000,370000,370000,370000,370000,0
|
|
20240513,172700,5150673000,370000,370000,370000,370000,0
|
|
20240513,172600,5150673000,370000,370000,370000,370000,0
|
|
20240513,172500,5150673000,370000,370000,370000,370000,0
|
|
20240513,172400,5150673000,370000,370000,370000,370000,0
|
|
20240513,172300,5150673000,370000,370000,370000,370000,0
|
|
20240513,172200,5150673000,370000,370000,370000,370000,0
|
|
20240513,172100,5150673000,370000,370000,370000,370000,0
|
|
20240513,172000,5150673000,370000,370000,370000,370000,0
|
|
20240513,171900,5150673000,370000,370000,370000,370000,0
|
|
20240513,171800,5150673000,370000,370000,370000,370000,0
|
|
20240513,171700,5150673000,370000,370000,370000,370000,0
|
|
20240513,171600,5150673000,370000,370000,370000,370000,0
|
|
20240513,171500,5150673000,370000,370000,370000,370000,0
|
|
20240513,171400,5150673000,370000,370000,370000,370000,0
|
|
20240513,171300,5150673000,370000,370000,370000,370000,0
|
|
20240513,171200,5150673000,370000,370000,370000,370000,0
|
|
20240513,171100,5150673000,370000,370000,370000,370000,0
|
|
20240513,171000,5150673000,370000,370000,370000,370000,0
|
|
20240513,170900,5150673000,370000,370000,370000,370000,0
|
|
20240513,170800,5150673000,370000,370000,370000,370000,0
|
|
20240513,170700,5150673000,370000,370000,370000,370000,0
|
|
20240513,170600,5150673000,370000,370000,370000,370000,0
|
|
20240513,170500,5150673000,370000,370000,370000,370000,0
|
|
20240513,170400,5150673000,370000,370000,370000,370000,0
|
|
20240513,170300,5150673000,370000,370000,370000,370000,0
|
|
20240513,170200,5150673000,370000,370000,370000,370000,0
|
|
20240513,170100,5150673000,370000,370000,370000,370000,0
|
|
20240513,170000,5150673000,370000,370000,370000,370000,893
|
|
20240513,165900,5150673000,370000,370000,370000,370000,0
|
|
20240513,165800,5150673000,370000,370000,370000,370000,0
|
|
20240513,165700,5150673000,370000,370000,370000,370000,0
|
|
20240513,165600,5150673000,370000,370000,370000,370000,0
|
|
20240513,165500,5150673000,370000,370000,370000,370000,0
|
|
20240513,165400,5150673000,370000,370000,370000,370000,0
|
|
20240513,165300,5150673000,370000,370000,370000,370000,0
|
|
20240513,165200,5150673000,370000,370000,370000,370000,0
|
|
20240513,165100,5150673000,370000,370000,370000,370000,0
|
|
20240513,165000,5150673000,370000,370000,370000,370000,0
|
|
20240513,164900,5150673000,370000,370000,370000,370000,0
|
|
20240513,164800,5150673000,370000,370000,370000,370000,0
|
|
20240513,164700,5150673000,370000,370000,370000,370000,0
|
|
20240513,164600,5150673000,370000,370000,370000,370000,0
|
|
20240513,164500,5150673000,370000,370000,370000,370000,0
|
|
20240513,164400,5150673000,370000,370000,370000,370000,0
|
|
20240513,164300,5150673000,370000,370000,370000,370000,0
|
|
20240513,164200,5150673000,370000,370000,370000,370000,0
|
|
20240513,164100,5150673000,370000,370000,370000,370000,0
|
|
20240513,164000,5150673000,370000,370000,370000,370000,0
|
|
20240513,163900,5150673000,370000,370000,370000,370000,0
|
|
20240513,163800,5150673000,370000,370000,370000,370000,0
|
|
20240513,163700,5150673000,370000,370000,370000,370000,0
|
|
20240513,163600,5150673000,370000,370000,370000,370000,0
|
|
20240513,163500,5150673000,370000,370000,370000,370000,0
|
|
20240513,163400,5150673000,370000,370000,370000,370000,0
|
|
20240513,163300,5150673000,370000,370000,370000,370000,0
|
|
20240513,163200,5150673000,370000,370000,370000,370000,0
|
|
20240513,163100,5150673000,370000,370000,370000,370000,0
|
|
20240513,163000,5150673000,370000,370000,370000,370000,893
|
|
20240513,162900,5150673000,370000,370000,370000,370000,0
|
|
20240513,162800,5150673000,370000,370000,370000,370000,0
|
|
20240513,162700,5150673000,370000,370000,370000,370000,0
|
|
20240513,162600,5150673000,370000,370000,370000,370000,0
|
|
20240513,162500,5150673000,370000,370000,370000,370000,0
|
|
20240513,162400,5150673000,370000,370000,370000,370000,0
|
|
20240513,162300,5150673000,370000,370000,370000,370000,0
|
|
20240513,162200,5150673000,370000,370000,370000,370000,0
|
|
20240513,162100,5150673000,370000,370000,370000,370000,0
|
|
20240513,162000,5150673000,370000,370000,370000,370000,0
|
|
20240513,161900,5150673000,370000,370000,370000,370000,0
|
|
20240513,161800,5150673000,370000,370000,370000,370000,0
|
|
20240513,161700,5150673000,370000,370000,370000,370000,0
|
|
20240513,161600,5150673000,370000,370000,370000,370000,0
|
|
20240513,161500,5150673000,370000,370000,370000,370000,0
|
|
20240513,161400,5150673000,370000,370000,370000,370000,0
|
|
20240513,161300,5150673000,370000,370000,370000,370000,0
|
|
20240513,161200,5150673000,370000,370000,370000,370000,0
|
|
20240513,161100,5150673000,370000,370000,370000,370000,0
|
|
20240513,161000,5150673000,370000,370000,370000,370000,0
|
|
20240513,160900,5150673000,370000,370000,370000,370000,0
|
|
20240513,160800,5150673000,370000,370000,370000,370000,0
|
|
20240513,160700,5150673000,370000,370000,370000,370000,0
|
|
20240513,160600,5150673000,370000,370000,370000,370000,0
|
|
20240513,160500,5150673000,370000,370000,370000,370000,0
|
|
20240513,160400,5150673000,370000,370000,370000,370000,0
|
|
20240513,160300,5150673000,370000,370000,370000,370000,0
|
|
20240513,160200,5150673000,370000,370000,370000,370000,0
|
|
20240513,160100,5150673000,370000,370000,370000,370000,0
|
|
20240513,160000,5150673000,370000,370000,370000,370000,893
|
|
20240513,155900,5150673000,370000,370000,370000,370000,0
|
|
20240513,155800,5150673000,370000,370000,370000,370000,0
|
|
20240513,155700,5150673000,370000,370000,370000,370000,0
|
|
20240513,155600,5150673000,370000,370000,370000,370000,0
|
|
20240513,155500,5150673000,370000,370000,370000,370000,0
|
|
20240513,155400,5150673000,370000,370000,370000,370000,0
|
|
20240513,155300,5150673000,370000,370000,370000,370000,0
|
|
20240513,155200,5150673000,370000,370000,370000,370000,0
|
|
20240513,155100,5150673000,370000,370000,370000,370000,0
|
|
20240513,155000,5150673000,370000,370000,370000,370000,0
|
|
20240513,154900,5150673000,370000,370000,370000,370000,0
|
|
20240513,154800,5150673000,370000,370000,370000,370000,0
|
|
20240513,154700,5150673000,370000,370000,370000,370000,0
|
|
20240513,154600,5150673000,370000,370000,370000,370000,0
|
|
20240513,154500,5150673000,370000,370000,370000,370000,0
|
|
20240513,154400,5150673000,370000,370000,370000,370000,0
|
|
20240513,154300,5150673000,370000,370000,370000,370000,0
|
|
20240513,154200,5150673000,370000,370000,370000,370000,0
|
|
20240513,154100,5150673000,370000,370000,370000,370000,0
|
|
20240513,154000,5150673000,370000,370000,370000,370000,0
|
|
20240513,153900,5150673000,370000,370000,370000,370000,0
|
|
20240513,153800,5150673000,370000,370000,370000,370000,0
|
|
20240513,153700,5150673000,370000,370000,370000,370000,0
|
|
20240513,153600,5150673000,370000,370000,370000,370000,0
|
|
20240513,153500,5150673000,370000,370000,370000,370000,0
|
|
20240513,153400,5150673000,370000,370000,370000,370000,0
|
|
20240513,153300,5150673000,370000,370000,370000,370000,0
|
|
20240513,153200,5150673000,370000,370000,370000,370000,0
|
|
20240513,153100,5150673000,370000,370000,370000,370000,0
|
|
20240513,153000,5150673000,370000,370000,370000,370000,1786
|
|
20240513,152900,4820263000,369000,369000,369000,369000,0
|
|
20240513,152800,4820263000,369000,369000,369000,369000,0
|
|
20240513,152700,4820263000,369000,369000,369000,369000,0
|
|
20240513,152600,4820263000,369000,369000,369000,369000,0
|
|
20240513,152500,4820263000,369000,369000,369000,369000,0
|
|
20240513,152400,4820263000,369000,369000,369000,369000,0
|
|
20240513,152300,4820263000,369000,369000,369000,369000,0
|
|
20240513,152200,4820263000,369000,369000,369000,369000,0
|
|
20240513,152100,4820263000,369000,369000,369000,369000,0
|
|
20240513,152000,4820263000,369000,369000,369000,369000,0
|
|
20240513,151900,4820263000,369000,369500,371000,369000,21
|
|
20240513,151800,4812509500,370000,371000,371000,370000,40
|
|
20240513,151700,4797699000,370500,370500,371000,370000,34
|
|
20240513,151600,4785101000,370500,370500,370500,370000,17
|
|
20240513,151500,4778807000,370500,369500,370500,369500,23
|
|
20240513,151400,4770295500,370000,369000,370500,368500,39
|
|
20240513,151300,4755896500,368500,369000,369000,368500,19
|
|
20240513,151200,4748891000,369500,370000,370000,369000,30
|
|
20240513,151100,4737804000,370000,369000,370000,368500,25
|
|
20240513,151000,4728562000,368500,370000,370000,368500,74
|
|
20240513,150900,4701220500,370000,371000,371000,370000,20
|
|
20240513,150800,4693806500,371000,371000,371000,370000,67
|
|
20240513,150700,4668967000,371000,370000,371000,370000,62
|
|
20240513,150600,4645971500,370000,370000,371000,370000,39
|
|
20240513,150500,4631516000,370000,371000,371000,370000,92
|
|
20240513,150400,4597395000,371000,370000,371000,370000,127
|
|
20240513,150300,4550332000,370500,370000,370500,370000,50
|
|
20240513,150200,4531813000,369000,370000,370500,369000,65
|
|
20240513,150100,4507773500,370500,370000,371000,369000,59
|
|
20240513,150000,4485932500,371000,369000,371000,369000,91
|
|
20240513,145900,4452212500,371000,370000,371000,368500,339
|
|
20240513,145800,4327189000,370000,370000,371000,369500,49
|
|
20240513,145700,4309027500,370000,370500,371000,370000,56
|
|
20240513,145600,4288280500,370500,370500,370500,370000,65
|
|
20240513,145500,4264202000,370500,369000,370500,368500,159
|
|
20240513,145400,4205449500,369500,369500,369500,368500,54
|
|
20240513,145300,4185504500,369000,369000,369500,368500,57
|
|
20240513,145200,4164451500,369000,368500,369000,368500,61
|
|
20240513,145100,4141947000,368500,368500,369000,368000,87
|
|
20240513,145000,4109884500,368500,368500,369000,368500,27
|
|
20240513,144900,4099929500,368500,368500,369000,368500,23
|
|
20240513,144800,4091451000,368500,368500,369000,368500,9
|
|
20240513,144700,4088133500,368500,368500,368500,368500,20
|
|
20240513,144600,4080763500,369000,368500,369000,368500,30
|
|
20240513,144500,4069700000,368500,368000,369000,368000,76
|
|
20240513,144400,4041728000,368000,368000,368500,368000,19
|
|
20240513,144300,4034733000,368500,368000,368500,368000,27
|
|
20240513,144200,4024791500,368000,368000,368500,368000,12
|
|
20240513,144100,4020375000,368000,368500,368500,368000,14
|
|
20240513,144000,4015217000,369000,368500,369000,368000,41
|
|
20240513,143900,4000111000,369000,368000,369000,368000,14
|
|
20240513,143800,3994951500,368000,368000,369000,368000,22
|
|
20240513,143700,3986853500,368500,368000,369500,368000,16
|
|
20240513,143600,3980954500,368000,368500,369000,368000,27
|
|
20240513,143500,3971002500,368500,368500,368500,368500,19
|
|
20240513,143400,3964001000,368500,368000,369000,368000,12
|
|
20240513,143300,3959580000,368000,369000,369000,368000,13
|
|
20240513,143200,3954788000,369000,368500,369000,368500,25
|
|
20240513,143100,3945569000,369000,368500,369000,368500,11
|
|
20240513,143000,3941515000,368500,368000,369000,368000,17
|
|
20240513,142900,3935250000,368000,368500,369000,368000,34
|
|
20240513,142800,3922718000,369000,368500,369000,368500,21
|
|
20240513,142700,3914975500,368500,368500,369000,368500,10
|
|
20240513,142600,3911290000,368500,368500,368500,368500,7
|
|
20240513,142500,3908710500,369000,368500,369000,368500,48
|
|
20240513,142400,3891014500,368500,368500,369000,368500,11
|
|
20240513,142300,3886959000,368500,368000,369000,368000,21
|
|
20240513,142200,3879220500,368500,368000,369000,368000,46
|
|
20240513,142100,3862272000,368000,368000,369000,368000,20
|
|
20240513,142000,3854904000,368000,368500,368500,368000,118
|
|
20240513,141900,3811423000,369500,368500,369500,368500,16
|
|
20240513,141800,3805522500,369500,368500,369500,368500,22
|
|
20240513,141700,3797400000,368500,368500,369000,368500,12
|
|
20240513,141600,3792977500,368500,369000,369000,368500,51
|
|
20240513,141500,3774159500,368500,368500,369000,368500,20
|
|
20240513,141400,3766784500,368500,368500,368500,368500,3
|
|
20240513,141300,3765679000,368500,368500,369000,368500,15
|
|
20240513,141200,3760151000,368500,369000,369000,368500,14
|
|
20240513,141100,3754988000,369000,368500,369000,368500,42
|
|
20240513,141000,3739506500,368500,368500,369000,368500,18
|
|
20240513,140900,3732872000,368500,368500,369000,368500,22
|
|
20240513,140800,3724764500,368500,369000,369000,368500,18
|
|
20240513,140700,3718127500,369000,368500,369000,368500,6
|
|
20240513,140600,3715916000,368500,369000,369500,368500,119
|
|
20240513,140500,3672005000,369500,369500,369500,369000,7
|
|
20240513,140400,3669419000,369500,369000,369500,369000,16
|
|
20240513,140300,3663510000,369000,369000,369500,369000,54
|
|
20240513,140200,3643583500,369000,369000,370500,369000,15
|
|
20240513,140100,3638042000,369500,369500,370000,369000,25
|
|
20240513,140000,3628801000,369500,369000,370000,369000,15
|
|
20240513,135900,3623260500,369500,369000,369500,369000,5
|
|
20240513,135800,3621415000,369500,370000,370000,369500,8
|
|
20240513,135700,3618456000,370000,369000,370500,369000,55
|
|
20240513,135600,3598146500,369000,369500,369500,369000,43
|
|
20240513,135500,3582263500,370000,370500,370500,369500,64
|
|
20240513,135400,3558590500,372000,370500,372000,370500,27
|
|
20240513,135300,3548573500,372000,371000,372000,370500,20
|
|
20240513,135200,3541145000,371000,372000,372000,371000,24
|
|
20240513,135100,3532231000,371500,371000,371500,370500,27
|
|
20240513,135000,3522212000,371000,371000,371000,371000,28
|
|
20240513,134900,3511824000,371000,372000,372000,371000,22
|
|
20240513,134800,3503649000,372000,371500,372000,371500,35
|
|
20240513,134700,3490643000,371500,371500,372000,371000,29
|
|
20240513,134600,3479871000,371500,372000,372000,371000,22
|
|
20240513,134500,3471696500,371000,371500,372000,370500,38
|
|
20240513,134400,3457585500,371000,369500,371000,369500,19
|
|
20240513,134300,3450542000,370000,370500,371000,370000,27
|
|
20240513,134200,3440532000,370000,370000,370500,370000,25
|
|
20240513,134100,3431281500,370000,370000,370000,370000,4
|
|
20240513,134000,3429801500,370500,370000,371000,370000,22
|
|
20240513,133900,3421655000,370500,370500,370500,370500,8
|
|
20240513,133800,3418691000,370500,370000,370500,370000,6
|
|
20240513,133700,3416470000,370500,370000,370500,370000,2
|
|
20240513,133600,3415729500,370000,370500,370500,370000,17
|
|
20240513,133500,3409435000,370000,370000,370000,369500,19
|
|
20240513,133400,3402406000,370000,369500,370000,369500,10
|
|
20240513,133300,3398707500,370000,370000,370000,370000,14
|
|
20240513,133200,3393527500,369500,369500,370000,369500,13
|
|
20240513,133100,3388721500,369500,369500,369500,369500,15
|
|
20240513,133000,3383179000,369500,370000,370000,369500,14
|
|
20240513,132900,3378001000,370000,369500,370000,369500,9
|
|
20240513,132800,3374671500,369500,370000,370000,369500,10
|
|
20240513,132700,3370976000,369500,369500,370000,369500,8
|
|
20240513,132600,3368019000,369500,369500,370000,369000,29
|
|
20240513,132500,3357305000,369500,369000,369500,369000,8
|
|
20240513,132400,3354352500,369000,369500,369500,369000,13
|
|
20240513,132300,3349555000,369000,369000,369000,369000,8
|
|
20240513,132200,3346603000,369500,369000,369500,369000,23
|
|
20240513,132100,3338105000,369000,369500,369500,369000,11
|
|
20240513,132000,3334044500,369000,368500,369000,368500,14
|
|
20240513,131900,3328879000,369000,369500,369500,368500,12
|
|
20240513,131800,3324449500,368000,368500,369000,368000,414
|
|
20240513,131700,3171940500,369000,369000,369500,369000,56
|
|
20240513,131600,3151275500,369000,369500,369500,369000,2
|
|
20240513,131500,3150537000,369000,369500,369500,369000,13
|
|
20240513,131400,3145735000,369500,369000,369500,369000,7
|
|
20240513,131300,3143151500,368500,369000,369000,368500,8
|
|
20240513,131200,3140203000,369000,369000,369000,369000,30
|
|
20240513,131100,3129133000,368500,368500,368500,368500,5
|
|
20240513,131000,3127290500,369000,369000,369000,368500,165
|
|
20240513,130900,3066407000,369500,369500,370000,369500,20
|
|
20240513,130800,3059016500,369500,369000,369500,369000,12
|
|
20240513,130700,3054584500,369500,369500,369500,369000,23
|
|
20240513,130600,3046093500,369500,369500,369500,369500,6
|
|
20240513,130500,3043876500,369000,370000,370000,369000,82
|
|
20240513,130400,3013574000,369500,370000,370000,369500,12
|
|
20240513,130300,3009136000,370000,370000,370000,370000,3
|
|
20240513,130200,3008026000,370000,370000,370000,370000,8
|
|
20240513,130100,3005066000,370000,370000,370000,369500,47
|
|
20240513,130000,2987679000,370000,370500,370500,370000,38
|
|
20240513,125900,2973618000,370000,370000,370000,370000,76
|
|
20240513,125800,2945498000,370500,371000,371000,370500,10
|
|
20240513,125700,2941789500,370000,370500,371000,370000,13
|
|
20240513,125600,2936975000,370500,370500,370500,370500,6
|
|
20240513,125500,2934752000,370500,370500,371000,370500,9
|
|
20240513,125400,2931417000,370500,370500,370500,370500,5
|
|
20240513,125300,2929564500,370500,371000,371000,370500,38
|
|
20240513,125200,2915483000,371000,370500,371000,370500,3
|
|
20240513,125100,2914371000,370500,371000,371000,370500,16
|
|
20240513,125000,2908438500,370500,371000,371000,370500,12
|
|
20240513,124900,2903987000,371000,370500,371000,370500,4
|
|
20240513,124800,2902504500,370500,371500,371500,370500,46
|
|
20240513,124700,2885452000,372000,371000,372000,371000,34
|
|
20240513,124600,2872829500,371500,371500,372000,371500,18
|
|
20240513,124500,2866142000,372000,372000,372000,372000,1
|
|
20240513,124400,2865770000,372000,372000,372000,372000,9
|
|
20240513,124300,2862422000,371500,371500,371500,371500,11
|
|
20240513,124200,2858335500,371500,371500,371500,371500,2
|
|
20240513,124100,2857592500,371500,371500,371500,371500,6
|
|
20240513,124000,2855363500,371500,371500,372000,371500,22
|
|
20240513,123900,2847186000,371500,372500,372500,371500,37
|
|
20240513,123800,2833414000,372500,372500,372500,372500,3
|
|
20240513,123700,2832296500,372000,372500,372500,372000,31
|
|
20240513,123600,2820750000,371500,371500,371500,371500,3
|
|
20240513,123500,2819635500,372500,372500,372500,372500,33
|
|
20240513,123400,2807343000,371500,372000,372000,371500,6
|
|
20240513,123300,2805111500,372000,371000,372000,371000,10
|
|
20240513,123200,2801392500,370500,371500,371500,370500,44
|
|
20240513,123100,2785066500,371500,372500,372500,371500,2
|
|
20240513,123000,2784322500,372500,372500,372500,371500,39
|
|
20240513,122900,2769823500,372000,372000,372000,372000,34
|
|
20240513,122800,2757175500,372000,372000,372000,372000,25
|
|
20240513,122700,2747875500,372000,372000,372000,372000,12
|
|
20240513,122600,2743411500,372000,372000,372000,372000,9
|
|
20240513,122500,2740063500,372000,372000,372000,371500,9
|
|
20240513,122400,2736719000,372000,372000,372000,372000,1
|
|
20240513,122300,2736347000,372000,371500,372000,371500,24
|
|
20240513,122200,2727429500,371000,371000,371000,371000,6
|
|
20240513,122100,2725203500,370500,371000,371000,370500,3
|
|
20240513,122000,2724091000,370500,371000,371000,370500,37
|
|
20240513,121900,2710364500,371000,370500,371000,370500,9
|
|
20240513,121800,2707026000,370500,371000,371000,370500,11
|
|
20240513,121700,2702946500,371000,371000,371000,371000,4
|
|
20240513,121600,2701462500,370500,370500,371000,370500,10
|
|
20240513,121500,2697756000,370500,370500,370500,370500,6
|
|
20240513,121400,2695533000,370500,370500,370500,370500,1
|
|
20240513,121300,2695162500,370500,370500,370500,370500,7
|
|
20240513,121200,2692569000,370500,370500,370500,370000,28
|
|
20240513,121100,2682204500,370500,370500,370500,370500,7
|
|
20240513,121000,2679611000,370500,370500,370500,370500,4
|
|
20240513,120900,2678129000,370000,370000,370000,370000,9
|
|
20240513,120800,2674799000,370000,370000,370000,370000,12
|
|
20240513,120700,2670359000,370000,370500,370500,370000,25
|
|
20240513,120600,2661108500,370500,369500,370500,369500,103
|
|
20240513,120500,2622998500,370000,370000,370000,370000,25
|
|
20240513,120400,2613748500,370000,370000,370000,370000,6
|
|
20240513,120300,2611528500,370000,370000,370000,370000,4
|
|
20240513,120200,2610048500,370000,370000,370000,370000,9
|
|
20240513,120100,2606718500,369500,370000,370000,369500,2
|
|
20240513,120000,2605979000,370000,369500,370000,369500,5
|
|
20240513,115900,2604129500,370000,370000,370000,370000,5
|
|
20240513,115800,2602279500,370000,370000,370000,370000,8
|
|
20240513,115700,2599319500,370000,370000,370000,369500,19
|
|
20240513,115600,2592294500,369500,370000,370000,369500,40
|
|
20240513,115500,2577513000,370000,370000,370000,370000,51
|
|
20240513,115400,2558643000,370000,370000,370000,369500,4
|
|
20240513,115300,2557163500,370000,369500,370000,369500,4
|
|
20240513,115200,2555685000,370000,370000,370000,370000,15
|
|
20240513,115100,2550135000,370000,370000,370000,370000,11
|
|
20240513,115000,2546065000,370000,370000,370000,370000,11
|
|
20240513,114900,2541995000,370000,370000,370000,370000,7
|
|
20240513,114800,2539405000,370000,370000,370000,369500,17
|
|
20240513,114700,2533115500,370000,370000,370000,370000,1
|
|
20240513,114600,2532745500,370000,370000,370000,370000,7
|
|
20240513,114500,2530155500,369500,370000,370000,369500,2
|
|
20240513,114400,2529416000,370000,369500,370000,369500,20
|
|
20240513,114300,2522020000,370000,369500,370000,369500,17
|
|
20240513,114200,2515731000,369500,370000,370000,369500,3
|
|
20240513,114100,2514622000,370000,370000,370000,370000,6
|
|
20240513,114000,2512402000,370000,370000,370000,370000,10
|
|
20240513,113900,2508702000,369500,370000,370000,369500,3
|
|
20240513,113800,2507592500,370000,370000,370000,370000,10
|
|
20240513,113700,2503892500,370500,370000,370500,370000,23
|
|
20240513,113600,2495377500,370000,370500,370500,370000,9
|
|
20240513,113500,2492046500,370500,370500,370500,370500,1
|
|
20240513,113400,2491676000,370500,370500,370500,370500,21
|
|
20240513,113300,2483895500,370500,370500,370500,370500,11
|
|
20240513,113200,2479820000,370000,370000,370000,370000,17
|
|
20240513,113100,2473530000,370000,370000,370500,370000,8
|
|
20240513,113000,2470569500,370500,370000,370500,370000,12
|
|
20240513,112900,2466124000,370500,370000,370500,370000,22
|
|
20240513,112800,2457979500,370000,370500,370500,370000,7
|
|
20240513,112700,2455388500,370500,371000,371000,370500,11
|
|
20240513,112600,2451308000,370500,371000,371000,370500,14
|
|
20240513,112500,2446117000,370500,371000,371000,370500,2
|
|
20240513,112400,2445375500,371000,370500,371000,370500,14
|
|
20240513,112300,2440184500,371000,370000,371000,370000,18
|
|
20240513,112200,2433514000,370500,371000,371000,370500,59
|
|
20240513,112100,2411654000,370500,370500,370500,370500,0
|
|
20240513,112000,2411654000,370500,370500,370500,370500,19
|
|
20240513,111900,2404614500,370500,371000,371000,370000,24
|
|
20240513,111800,2395723500,371000,371500,371500,371000,14
|
|
20240513,111700,2390528000,372000,371000,372000,371000,9
|
|
20240513,111600,2387185500,372000,372000,372000,371000,13
|
|
20240513,111500,2382351000,371500,371500,371500,371500,6
|
|
20240513,111400,2380122000,372000,371500,372000,371500,4
|
|
20240513,111300,2378635500,371000,372000,372000,371000,61
|
|
20240513,111200,2355992500,372000,372000,372000,372000,8
|
|
20240513,111100,2353016500,372000,372000,372000,372000,1
|
|
20240513,111000,2352644500,372000,372000,372000,372000,8
|
|
20240513,110900,2349668500,371000,372000,372000,371000,9
|
|
20240513,110800,2346321500,371500,371500,371500,371500,5
|
|
20240513,110700,2344464000,371000,371000,371000,371000,7
|
|
20240513,110600,2341867000,370500,371000,371000,370500,13
|
|
20240513,110500,2337045500,371000,371000,371000,371000,11
|
|
20240513,110400,2332964500,371000,371000,371000,371000,11
|
|
20240513,110300,2328883500,371000,371000,371000,371000,7
|
|
20240513,110200,2326286500,371000,371000,371000,371000,10
|
|
20240513,110100,2322576500,371000,371000,371000,371000,14
|
|
20240513,110000,2317382500,371000,370500,371000,370500,4
|
|
20240513,105900,2315900000,370500,369500,370500,369500,3
|
|
20240513,105800,2314789500,370500,369500,370500,369500,35
|
|
20240513,105700,2301849000,369500,369500,369500,369500,6
|
|
20240513,105600,2299632000,369500,369500,369500,369000,7
|
|
20240513,105500,2297046000,370500,369500,371000,369500,14
|
|
20240513,105400,2291858500,369000,370000,370000,369000,30
|
|
20240513,105300,2280773000,370500,370000,370500,370000,6
|
|
20240513,105200,2278552500,370500,370500,370500,370500,5
|
|
20240513,105100,2276700000,370500,370000,370500,370000,10
|
|
20240513,105000,2272996000,369500,370000,370500,369500,50
|
|
20240513,104900,2254516500,369500,370500,370500,369500,60
|
|
20240513,104800,2232325500,370500,371500,371500,370500,9
|
|
20240513,104700,2228983000,370000,370000,370000,370000,3
|
|
20240513,104600,2227873000,370000,371500,371500,370000,86
|
|
20240513,104500,2195972500,372000,372000,372000,371500,19
|
|
20240513,104400,2188906500,372000,371000,372000,371000,56
|
|
20240513,104300,2168093000,371000,371000,371500,371000,6
|
|
20240513,104200,2165866500,371500,371500,371500,371500,0
|
|
20240513,104100,2165866500,371500,371500,371500,371500,14
|
|
20240513,104000,2160665500,371500,371500,371500,371500,10
|
|
20240513,103900,2156950500,371000,371000,371000,371000,1
|
|
20240513,103800,2156579500,371000,371000,371000,371000,1
|
|
20240513,103700,2156208500,370500,370500,370500,370500,12
|
|
20240513,103600,2151762500,370500,370500,370500,370500,21
|
|
20240513,103500,2143982000,370500,370000,370500,370000,41
|
|
20240513,103400,2128801500,370000,370500,370500,370000,20
|
|
20240513,103300,2121397000,370500,370500,370500,370500,5
|
|
20240513,103200,2119544500,370500,371500,371500,370500,259
|
|
20240513,103100,2023495500,371500,372000,372000,371500,76
|
|
20240513,103000,1995258500,371500,371500,371500,371500,20
|
|
20240513,102900,1987828500,371500,371500,371500,371500,16
|
|
20240513,102800,1981884500,371500,371500,371500,371500,30
|
|
20240513,102700,1970739500,371000,371500,371500,371000,16
|
|
20240513,102600,1964797000,371500,371500,371500,371000,46
|
|
20240513,102500,1947717500,371500,371500,372000,371500,8
|
|
20240513,102400,1944744500,371500,372000,372000,371000,5
|
|
20240513,102300,1942886000,371500,371000,372000,371000,16
|
|
20240513,102200,1936943500,371000,371000,371000,370500,34
|
|
20240513,102100,1924335500,371000,371000,371000,371000,9
|
|
20240513,102000,1920996500,371500,372000,372000,371500,9
|
|
20240513,101900,1917649000,370500,371000,371500,370500,93
|
|
20240513,101800,1883115000,371000,371500,371500,371000,88
|
|
20240513,101700,1850455000,372000,372500,372500,372000,6
|
|
20240513,101600,1848222500,372000,372500,373000,372000,27
|
|
20240513,101500,1838170000,372500,372500,372500,372500,5
|
|
20240513,101400,1836307500,372500,372500,373000,372500,11
|
|
20240513,101300,1832207000,372500,373000,373000,372500,17
|
|
20240513,101200,1825870500,372000,372500,372500,372000,29
|
|
20240513,101100,1815078500,372500,372000,372500,372000,16
|
|
20240513,101000,1809124000,372000,372000,372000,372000,15
|
|
20240513,100900,1803544000,372000,371500,372000,371000,67
|
|
20240513,100800,1778676000,371500,371500,371500,371500,10
|
|
20240513,100700,1774961000,371500,372500,372500,371500,155
|
|
20240513,100600,1717341500,372500,372500,373500,372500,20
|
|
20240513,100500,1709877500,372500,373000,373000,372500,81
|
|
20240513,100400,1679681500,373500,373500,373500,373500,12
|
|
20240513,100300,1675199500,373500,373000,373500,373000,22
|
|
20240513,100200,1666987500,373500,373500,373500,373500,14
|
|
20240513,100100,1661758500,372000,373000,373000,372000,18
|
|
20240513,100000,1655049500,373000,372500,373000,372000,17
|
|
20240513,095900,1648716500,372500,372500,372500,372500,9
|
|
20240513,095800,1645364000,372500,372000,372500,372000,7
|
|
20240513,095700,1642757000,372000,372500,372500,372000,8
|
|
20240513,095600,1639779500,372500,372000,372500,371500,21
|
|
20240513,095500,1631967500,372000,372500,372500,372000,10
|
|
20240513,095400,1628243500,372000,372000,372000,372000,4
|
|
20240513,095300,1626755500,372000,372000,372000,372000,1
|
|
20240513,095200,1626383500,372000,372500,373000,372000,32
|
|
20240513,095100,1614460500,372500,372500,372500,372500,0
|
|
20240513,095000,1614460500,372500,371500,372500,371500,17
|
|
20240513,094900,1608129000,372000,372500,372500,372000,28
|
|
20240513,094800,1597710000,372500,372500,372500,372500,8
|
|
20240513,094700,1594730000,372500,373000,373000,372500,8
|
|
20240513,094600,1591749500,372500,373000,373000,372500,30
|
|
20240513,094500,1580570500,372500,373000,373000,372500,85
|
|
20240513,094400,1548875500,373000,373000,373000,372500,49
|
|
20240513,094300,1530602000,372500,372500,373000,372500,31
|
|
20240513,094200,1519048500,372500,372500,372500,372500,32
|
|
20240513,094100,1507128500,372000,372000,372000,372000,58
|
|
20240513,094000,1485552500,372000,371500,372000,371500,74
|
|
20240513,093900,1458054000,371000,371000,371500,371000,81
|
|
20240513,093800,1428002500,371000,371000,371000,370500,26
|
|
20240513,093700,1418358500,371000,371000,371000,371000,8
|
|
20240513,093600,1415390500,370500,371000,371000,370500,15
|
|
20240513,093500,1409831000,371500,371000,371500,371000,122
|
|
20240513,093400,1364565000,370000,369500,370000,369500,60
|
|
20240513,093300,1342376500,369000,369000,369000,369000,5
|
|
20240513,093200,1340531500,369000,368500,369000,368500,42
|
|
20240513,093100,1325045500,368500,369000,369000,368500,24
|
|
20240513,093000,1316192000,369000,369000,369000,368000,186
|
|
20240513,092900,1247607000,369000,369000,369000,369000,27
|
|
20240513,092800,1237644000,369000,369000,369000,369000,28
|
|
20240513,092700,1227312000,369000,369000,369000,369000,39
|
|
20240513,092600,1212921000,369000,369500,369500,369000,106
|
|
20240513,092500,1173778500,369000,370500,370500,369000,560
|
|
20240513,092400,966678500,371000,370500,371000,370500,8
|
|
20240513,092300,963713500,370500,371000,371000,370500,9
|
|
20240513,092200,960375000,371000,371500,371500,371000,72
|
|
20240513,092100,933662500,371500,371000,371500,371000,9
|
|
20240513,092000,930323000,371000,371500,371500,371000,18
|
|
20240513,091900,923644500,371500,371500,371500,371500,12
|
|
20240513,091800,919186500,371000,370500,371000,370500,8
|
|
20240513,091700,916219500,370500,371000,371000,370500,234
|
|
20240513,091600,829516500,371500,371000,371500,370500,72
|
|
20240513,091500,802823000,370500,369500,370500,369500,159
|
|
20240513,091400,743990500,369000,370000,370000,369000,72
|
|
20240513,091300,717387000,369500,371000,371000,369500,116
|
|
20240513,091200,674466500,370500,370500,372000,370500,242
|
|
20240513,091100,584776000,370500,372000,372500,370500,433
|
|
20240513,091000,424158000,372000,372500,372500,372000,160
|
|
20240513,090900,364606000,372500,373000,373500,372500,135
|
|
20240513,090800,314268500,373500,374000,374000,373500,97
|
|
20240513,090700,278029500,374500,375000,375000,374000,30
|
|
20240513,090600,266793000,375000,375500,375500,374500,198
|
|
20240513,090500,192504500,375500,375500,375500,375000,52
|
|
20240513,090400,172980000,375000,374000,375000,374000,68
|
|
20240513,090300,147504000,375000,373500,375500,373500,45
|
|
20240513,090200,130668500,373000,375500,376000,373000,177
|
|
20240513,090100,64358500,375500,374000,375500,373500,54
|
|
20240513,090000,44134500,374000,374000,374500,374000,118
|