722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,205900,5484894000,372500,372500,372500,372500,907
|
|
20240516,205800,5484894000,372500,372500,372500,372500,0
|
|
20240516,205700,5484894000,372500,372500,372500,372500,0
|
|
20240516,205600,5484894000,372500,372500,372500,372500,0
|
|
20240516,205500,5484894000,372500,372500,372500,372500,0
|
|
20240516,205400,5484894000,372500,372500,372500,372500,0
|
|
20240516,205300,5484894000,372500,372500,372500,372500,0
|
|
20240516,205200,5484894000,372500,372500,372500,372500,0
|
|
20240516,205100,5484894000,372500,372500,372500,372500,0
|
|
20240516,205000,5484894000,372500,372500,372500,372500,0
|
|
20240516,204900,5484894000,372500,372500,372500,372500,0
|
|
20240516,204800,5484894000,372500,372500,372500,372500,0
|
|
20240516,204700,5484894000,372500,372500,372500,372500,0
|
|
20240516,204600,5484894000,372500,372500,372500,372500,0
|
|
20240516,204500,5484894000,372500,372500,372500,372500,0
|
|
20240516,204400,5484894000,372500,372500,372500,372500,0
|
|
20240516,204300,5484894000,372500,372500,372500,372500,0
|
|
20240516,204200,5484894000,372500,372500,372500,372500,0
|
|
20240516,204100,5484894000,372500,372500,372500,372500,0
|
|
20240516,204000,5484894000,372500,372500,372500,372500,0
|
|
20240516,203900,5484894000,372500,372500,372500,372500,0
|
|
20240516,203800,5484894000,372500,372500,372500,372500,0
|
|
20240516,203700,5484894000,372500,372500,372500,372500,0
|
|
20240516,203600,5484894000,372500,372500,372500,372500,0
|
|
20240516,203500,5484894000,372500,372500,372500,372500,0
|
|
20240516,203400,5484894000,372500,372500,372500,372500,0
|
|
20240516,203300,5484894000,372500,372500,372500,372500,0
|
|
20240516,203200,5484894000,372500,372500,372500,372500,0
|
|
20240516,203100,5484894000,372500,372500,372500,372500,0
|
|
20240516,203000,5484894000,372500,372500,372500,372500,0
|
|
20240516,202900,5484894000,372500,372500,372500,372500,907
|
|
20240516,202800,5484894000,372500,372500,372500,372500,0
|
|
20240516,202700,5484894000,372500,372500,372500,372500,0
|
|
20240516,202600,5484894000,372500,372500,372500,372500,0
|
|
20240516,202500,5484894000,372500,372500,372500,372500,0
|
|
20240516,202400,5484894000,372500,372500,372500,372500,0
|
|
20240516,202300,5484894000,372500,372500,372500,372500,0
|
|
20240516,202200,5484894000,372500,372500,372500,372500,0
|
|
20240516,202100,5484894000,372500,372500,372500,372500,0
|
|
20240516,202000,5484894000,372500,372500,372500,372500,0
|
|
20240516,201900,5484894000,372500,372500,372500,372500,0
|
|
20240516,201800,5484894000,372500,372500,372500,372500,0
|
|
20240516,201700,5484894000,372500,372500,372500,372500,0
|
|
20240516,201600,5484894000,372500,372500,372500,372500,0
|
|
20240516,201500,5484894000,372500,372500,372500,372500,0
|
|
20240516,201400,5484894000,372500,372500,372500,372500,0
|
|
20240516,201300,5484894000,372500,372500,372500,372500,0
|
|
20240516,201200,5484894000,372500,372500,372500,372500,0
|
|
20240516,201100,5484894000,372500,372500,372500,372500,0
|
|
20240516,201000,5484894000,372500,372500,372500,372500,0
|
|
20240516,200900,5484894000,372500,372500,372500,372500,0
|
|
20240516,200800,5484894000,372500,372500,372500,372500,0
|
|
20240516,200700,5484894000,372500,372500,372500,372500,0
|
|
20240516,200600,5484894000,372500,372500,372500,372500,0
|
|
20240516,200500,5484894000,372500,372500,372500,372500,0
|
|
20240516,200400,5484894000,372500,372500,372500,372500,0
|
|
20240516,200300,5484894000,372500,372500,372500,372500,0
|
|
20240516,200200,5484894000,372500,372500,372500,372500,0
|
|
20240516,200100,5484894000,372500,372500,372500,372500,0
|
|
20240516,200000,5484894000,372500,372500,372500,372500,0
|
|
20240516,195900,5484894000,372500,372500,372500,372500,907
|
|
20240516,195800,5484894000,372500,372500,372500,372500,0
|
|
20240516,195700,5484894000,372500,372500,372500,372500,0
|
|
20240516,195600,5484894000,372500,372500,372500,372500,0
|
|
20240516,195500,5484894000,372500,372500,372500,372500,0
|
|
20240516,195400,5484894000,372500,372500,372500,372500,0
|
|
20240516,195300,5484894000,372500,372500,372500,372500,0
|
|
20240516,195200,5484894000,372500,372500,372500,372500,0
|
|
20240516,195100,5484894000,372500,372500,372500,372500,0
|
|
20240516,195000,5484894000,372500,372500,372500,372500,0
|
|
20240516,194900,5484894000,372500,372500,372500,372500,0
|
|
20240516,194800,5484894000,372500,372500,372500,372500,0
|
|
20240516,194700,5484894000,372500,372500,372500,372500,0
|
|
20240516,194600,5484894000,372500,372500,372500,372500,0
|
|
20240516,194500,5484894000,372500,372500,372500,372500,0
|
|
20240516,194400,5484894000,372500,372500,372500,372500,0
|
|
20240516,194300,5484894000,372500,372500,372500,372500,0
|
|
20240516,194200,5484894000,372500,372500,372500,372500,0
|
|
20240516,194100,5484894000,372500,372500,372500,372500,0
|
|
20240516,194000,5484894000,372500,372500,372500,372500,0
|
|
20240516,193900,5484894000,372500,372500,372500,372500,0
|
|
20240516,193800,5484894000,372500,372500,372500,372500,0
|
|
20240516,193700,5484894000,372500,372500,372500,372500,0
|
|
20240516,193600,5484894000,372500,372500,372500,372500,0
|
|
20240516,193500,5484894000,372500,372500,372500,372500,0
|
|
20240516,193400,5484894000,372500,372500,372500,372500,0
|
|
20240516,193300,5484894000,372500,372500,372500,372500,0
|
|
20240516,193200,5484894000,372500,372500,372500,372500,0
|
|
20240516,193100,5484894000,372500,372500,372500,372500,0
|
|
20240516,193000,5484894000,372500,372500,372500,372500,0
|
|
20240516,192900,5484894000,372500,372500,372500,372500,907
|
|
20240516,192800,5484894000,372500,372500,372500,372500,0
|
|
20240516,192700,5484894000,372500,372500,372500,372500,0
|
|
20240516,192600,5484894000,372500,372500,372500,372500,0
|
|
20240516,192500,5484894000,372500,372500,372500,372500,0
|
|
20240516,192400,5484894000,372500,372500,372500,372500,0
|
|
20240516,192300,5484894000,372500,372500,372500,372500,0
|
|
20240516,192200,5484894000,372500,372500,372500,372500,0
|
|
20240516,192100,5484894000,372500,372500,372500,372500,0
|
|
20240516,192000,5484894000,372500,372500,372500,372500,0
|
|
20240516,191900,5484894000,372500,372500,372500,372500,0
|
|
20240516,191800,5484894000,372500,372500,372500,372500,0
|
|
20240516,191700,5484894000,372500,372500,372500,372500,0
|
|
20240516,191600,5484894000,372500,372500,372500,372500,0
|
|
20240516,191500,5484894000,372500,372500,372500,372500,0
|
|
20240516,191400,5484894000,372500,372500,372500,372500,0
|
|
20240516,191300,5484894000,372500,372500,372500,372500,0
|
|
20240516,191200,5484894000,372500,372500,372500,372500,0
|
|
20240516,191100,5484894000,372500,372500,372500,372500,0
|
|
20240516,191000,5484894000,372500,372500,372500,372500,0
|
|
20240516,190900,5484894000,372500,372500,372500,372500,0
|
|
20240516,190800,5484894000,372500,372500,372500,372500,0
|
|
20240516,190700,5484894000,372500,372500,372500,372500,0
|
|
20240516,190600,5484894000,372500,372500,372500,372500,0
|
|
20240516,190500,5484894000,372500,372500,372500,372500,0
|
|
20240516,190400,5484894000,372500,372500,372500,372500,0
|
|
20240516,190300,5484894000,372500,372500,372500,372500,0
|
|
20240516,190200,5484894000,372500,372500,372500,372500,0
|
|
20240516,190100,5484894000,372500,372500,372500,372500,0
|
|
20240516,190000,5484894000,372500,372500,372500,372500,0
|
|
20240516,185900,5484894000,372500,372500,372500,372500,907
|
|
20240516,185800,5484894000,372500,372500,372500,372500,0
|
|
20240516,185700,5484894000,372500,372500,372500,372500,0
|
|
20240516,185600,5484894000,372500,372500,372500,372500,0
|
|
20240516,185500,5484894000,372500,372500,372500,372500,0
|
|
20240516,185400,5484894000,372500,372500,372500,372500,0
|
|
20240516,185300,5484894000,372500,372500,372500,372500,0
|
|
20240516,185200,5484894000,372500,372500,372500,372500,0
|
|
20240516,185100,5484894000,372500,372500,372500,372500,0
|
|
20240516,185000,5484894000,372500,372500,372500,372500,0
|
|
20240516,184900,5484894000,372500,372500,372500,372500,0
|
|
20240516,184800,5484894000,372500,372500,372500,372500,0
|
|
20240516,184700,5484894000,372500,372500,372500,372500,0
|
|
20240516,184600,5484894000,372500,372500,372500,372500,0
|
|
20240516,184500,5484894000,372500,372500,372500,372500,0
|
|
20240516,184400,5484894000,372500,372500,372500,372500,0
|
|
20240516,184300,5484894000,372500,372500,372500,372500,0
|
|
20240516,184200,5484894000,372500,372500,372500,372500,0
|
|
20240516,184100,5484894000,372500,372500,372500,372500,0
|
|
20240516,184000,5484894000,372500,372500,372500,372500,0
|
|
20240516,183900,5484894000,372500,372500,372500,372500,0
|
|
20240516,183800,5484894000,372500,372500,372500,372500,0
|
|
20240516,183700,5484894000,372500,372500,372500,372500,0
|
|
20240516,183600,5484894000,372500,372500,372500,372500,0
|
|
20240516,183500,5484894000,372500,372500,372500,372500,0
|
|
20240516,183400,5484894000,372500,372500,372500,372500,0
|
|
20240516,183300,5484894000,372500,372500,372500,372500,0
|
|
20240516,183200,5484894000,372500,372500,372500,372500,0
|
|
20240516,183100,5484894000,372500,372500,372500,372500,0
|
|
20240516,183000,5484894000,372500,372500,372500,372500,0
|
|
20240516,182900,5484894000,372500,372500,372500,372500,907
|
|
20240516,182800,5484894000,372500,372500,372500,372500,0
|
|
20240516,182700,5484894000,372500,372500,372500,372500,0
|
|
20240516,182600,5484894000,372500,372500,372500,372500,0
|
|
20240516,182500,5484894000,372500,372500,372500,372500,0
|
|
20240516,182400,5484894000,372500,372500,372500,372500,0
|
|
20240516,182300,5484894000,372500,372500,372500,372500,0
|
|
20240516,182200,5484894000,372500,372500,372500,372500,0
|
|
20240516,182100,5484894000,372500,372500,372500,372500,0
|
|
20240516,182000,5484894000,372500,372500,372500,372500,0
|
|
20240516,181900,5484894000,372500,372500,372500,372500,0
|
|
20240516,181800,5484894000,372500,372500,372500,372500,0
|
|
20240516,181700,5484894000,372500,372500,372500,372500,0
|
|
20240516,181600,5484894000,372500,372500,372500,372500,0
|
|
20240516,181500,5484894000,372500,372500,372500,372500,0
|
|
20240516,181400,5484894000,372500,372500,372500,372500,0
|
|
20240516,181300,5484894000,372500,372500,372500,372500,0
|
|
20240516,181200,5484894000,372500,372500,372500,372500,0
|
|
20240516,181100,5484894000,372500,372500,372500,372500,0
|
|
20240516,181000,5484894000,372500,372500,372500,372500,0
|
|
20240516,180900,5484894000,372500,372500,372500,372500,0
|
|
20240516,180800,5484894000,372500,372500,372500,372500,0
|
|
20240516,180700,5484894000,372500,372500,372500,372500,0
|
|
20240516,180600,5484894000,372500,372500,372500,372500,0
|
|
20240516,180500,5484894000,372500,372500,372500,372500,0
|
|
20240516,180400,5484894000,372500,372500,372500,372500,0
|
|
20240516,180300,5484894000,372500,372500,372500,372500,0
|
|
20240516,180200,5484894000,372500,372500,372500,372500,0
|
|
20240516,180100,5484894000,372500,372500,372500,372500,0
|
|
20240516,180000,5484894000,372500,372500,372500,372500,0
|
|
20240516,175900,5484894000,372500,372500,372500,372500,907
|
|
20240516,175800,5484894000,372500,372500,372500,372500,0
|
|
20240516,175700,5484894000,372500,372500,372500,372500,0
|
|
20240516,175600,5484894000,372500,372500,372500,372500,0
|
|
20240516,175500,5484894000,372500,372500,372500,372500,0
|
|
20240516,175400,5484894000,372500,372500,372500,372500,0
|
|
20240516,175300,5484894000,372500,372500,372500,372500,0
|
|
20240516,175200,5484894000,372500,372500,372500,372500,0
|
|
20240516,175100,5484894000,372500,372500,372500,372500,0
|
|
20240516,175000,5484894000,372500,372500,372500,372500,0
|
|
20240516,174900,5484894000,372500,372500,372500,372500,0
|
|
20240516,174800,5484894000,372500,372500,372500,372500,0
|
|
20240516,174700,5484894000,372500,372500,372500,372500,0
|
|
20240516,174600,5484894000,372500,372500,372500,372500,0
|
|
20240516,174500,5484894000,372500,372500,372500,372500,0
|
|
20240516,174400,5484894000,372500,372500,372500,372500,0
|
|
20240516,174300,5484894000,372500,372500,372500,372500,0
|
|
20240516,174200,5484894000,372500,372500,372500,372500,0
|
|
20240516,174100,5484894000,372500,372500,372500,372500,0
|
|
20240516,174000,5484894000,372500,372500,372500,372500,0
|
|
20240516,173900,5484894000,372500,372500,372500,372500,0
|
|
20240516,173800,5484894000,372500,372500,372500,372500,0
|
|
20240516,173700,5484894000,372500,372500,372500,372500,0
|
|
20240516,173600,5484894000,372500,372500,372500,372500,0
|
|
20240516,173500,5484894000,372500,372500,372500,372500,0
|
|
20240516,173400,5484894000,372500,372500,372500,372500,0
|
|
20240516,173300,5484894000,372500,372500,372500,372500,0
|
|
20240516,173200,5484894000,372500,372500,372500,372500,0
|
|
20240516,173100,5484894000,372500,372500,372500,372500,0
|
|
20240516,173000,5484894000,372500,372500,372500,372500,0
|
|
20240516,172900,5484894000,372500,372500,372500,372500,907
|
|
20240516,172800,5484894000,372500,372500,372500,372500,0
|
|
20240516,172700,5484894000,372500,372500,372500,372500,0
|
|
20240516,172600,5484894000,372500,372500,372500,372500,0
|
|
20240516,172500,5484894000,372500,372500,372500,372500,0
|
|
20240516,172400,5484894000,372500,372500,372500,372500,0
|
|
20240516,172300,5484894000,372500,372500,372500,372500,0
|
|
20240516,172200,5484894000,372500,372500,372500,372500,0
|
|
20240516,172100,5484894000,372500,372500,372500,372500,0
|
|
20240516,172000,5484894000,372500,372500,372500,372500,0
|
|
20240516,171900,5484894000,372500,372500,372500,372500,0
|
|
20240516,171800,5484894000,372500,372500,372500,372500,0
|
|
20240516,171700,5484894000,372500,372500,372500,372500,0
|
|
20240516,171600,5484894000,372500,372500,372500,372500,0
|
|
20240516,171500,5484894000,372500,372500,372500,372500,0
|
|
20240516,171400,5484894000,372500,372500,372500,372500,0
|
|
20240516,171300,5484894000,372500,372500,372500,372500,0
|
|
20240516,171200,5484894000,372500,372500,372500,372500,0
|
|
20240516,171100,5484894000,372500,372500,372500,372500,0
|
|
20240516,171000,5484894000,372500,372500,372500,372500,0
|
|
20240516,170900,5484894000,372500,372500,372500,372500,0
|
|
20240516,170800,5484894000,372500,372500,372500,372500,0
|
|
20240516,170700,5484894000,372500,372500,372500,372500,0
|
|
20240516,170600,5484894000,372500,372500,372500,372500,0
|
|
20240516,170500,5484894000,372500,372500,372500,372500,0
|
|
20240516,170400,5484894000,372500,372500,372500,372500,0
|
|
20240516,170300,5484894000,372500,372500,372500,372500,0
|
|
20240516,170200,5484894000,372500,372500,372500,372500,0
|
|
20240516,170100,5484894000,372500,372500,372500,372500,0
|
|
20240516,170000,5484894000,372500,372500,372500,372500,0
|
|
20240516,165900,5484894000,372500,372500,372500,372500,907
|
|
20240516,165800,5484894000,372500,372500,372500,372500,0
|
|
20240516,165700,5484894000,372500,372500,372500,372500,0
|
|
20240516,165600,5484894000,372500,372500,372500,372500,0
|
|
20240516,165500,5484894000,372500,372500,372500,372500,0
|
|
20240516,165400,5484894000,372500,372500,372500,372500,0
|
|
20240516,165300,5484894000,372500,372500,372500,372500,0
|
|
20240516,165200,5484894000,372500,372500,372500,372500,0
|
|
20240516,165100,5484894000,372500,372500,372500,372500,0
|
|
20240516,165000,5484894000,372500,372500,372500,372500,0
|
|
20240516,164900,5484894000,372500,372500,372500,372500,0
|
|
20240516,164800,5484894000,372500,372500,372500,372500,0
|
|
20240516,164700,5484894000,372500,372500,372500,372500,0
|
|
20240516,164600,5484894000,372500,372500,372500,372500,0
|
|
20240516,164500,5484894000,372500,372500,372500,372500,0
|
|
20240516,164400,5484894000,372500,372500,372500,372500,0
|
|
20240516,164300,5484894000,372500,372500,372500,372500,0
|
|
20240516,164200,5484894000,372500,372500,372500,372500,0
|
|
20240516,164100,5484894000,372500,372500,372500,372500,0
|
|
20240516,164000,5484894000,372500,372500,372500,372500,0
|
|
20240516,163900,5484894000,372500,372500,372500,372500,0
|
|
20240516,163800,5484894000,372500,372500,372500,372500,0
|
|
20240516,163700,5484894000,372500,372500,372500,372500,0
|
|
20240516,163600,5484894000,372500,372500,372500,372500,0
|
|
20240516,163500,5484894000,372500,372500,372500,372500,0
|
|
20240516,163400,5484894000,372500,372500,372500,372500,0
|
|
20240516,163300,5484894000,372500,372500,372500,372500,0
|
|
20240516,163200,5484894000,372500,372500,372500,372500,0
|
|
20240516,163100,5484894000,372500,372500,372500,372500,0
|
|
20240516,163000,5484894000,372500,372500,372500,372500,0
|
|
20240516,162900,5484894000,372500,372500,372500,372500,907
|
|
20240516,162800,5484894000,372500,372500,372500,372500,0
|
|
20240516,162700,5484894000,372500,372500,372500,372500,0
|
|
20240516,162600,5484894000,372500,372500,372500,372500,0
|
|
20240516,162500,5484894000,372500,372500,372500,372500,0
|
|
20240516,162400,5484894000,372500,372500,372500,372500,0
|
|
20240516,162300,5484894000,372500,372500,372500,372500,0
|
|
20240516,162200,5484894000,372500,372500,372500,372500,0
|
|
20240516,162100,5484894000,372500,372500,372500,372500,0
|
|
20240516,162000,5484894000,372500,372500,372500,372500,0
|
|
20240516,161900,5484894000,372500,372500,372500,372500,0
|
|
20240516,161800,5484894000,372500,372500,372500,372500,0
|
|
20240516,161700,5484894000,372500,372500,372500,372500,0
|
|
20240516,161600,5484894000,372500,372500,372500,372500,0
|
|
20240516,161500,5484894000,372500,372500,372500,372500,0
|
|
20240516,161400,5484894000,372500,372500,372500,372500,0
|
|
20240516,161300,5484894000,372500,372500,372500,372500,0
|
|
20240516,161200,5484894000,372500,372500,372500,372500,0
|
|
20240516,161100,5484894000,372500,372500,372500,372500,0
|
|
20240516,161000,5484894000,372500,372500,372500,372500,0
|
|
20240516,160900,5484894000,372500,372500,372500,372500,0
|
|
20240516,160800,5484894000,372500,372500,372500,372500,0
|
|
20240516,160700,5484894000,372500,372500,372500,372500,0
|
|
20240516,160600,5484894000,372500,372500,372500,372500,0
|
|
20240516,160500,5484894000,372500,372500,372500,372500,0
|
|
20240516,160400,5484894000,372500,372500,372500,372500,0
|
|
20240516,160300,5484894000,372500,372500,372500,372500,0
|
|
20240516,160200,5484894000,372500,372500,372500,372500,0
|
|
20240516,160100,5484894000,372500,372500,372500,372500,0
|
|
20240516,160000,5484894000,372500,372500,372500,372500,0
|
|
20240516,155900,5484894000,372500,372500,372500,372500,907
|
|
20240516,155800,5484894000,372500,372500,372500,372500,0
|
|
20240516,155700,5484894000,372500,372500,372500,372500,0
|
|
20240516,155600,5484894000,372500,372500,372500,372500,0
|
|
20240516,155500,5484894000,372500,372500,372500,372500,0
|
|
20240516,155400,5484894000,372500,372500,372500,372500,0
|
|
20240516,155300,5484894000,372500,372500,372500,372500,0
|
|
20240516,155200,5484894000,372500,372500,372500,372500,0
|
|
20240516,155100,5484894000,372500,372500,372500,372500,0
|
|
20240516,155000,5484894000,372500,372500,372500,372500,0
|
|
20240516,154900,5484894000,372500,372500,372500,372500,0
|
|
20240516,154800,5484894000,372500,372500,372500,372500,0
|
|
20240516,154700,5484894000,372500,372500,372500,372500,0
|
|
20240516,154600,5484894000,372500,372500,372500,372500,0
|
|
20240516,154500,5484894000,372500,372500,372500,372500,0
|
|
20240516,154400,5484894000,372500,372500,372500,372500,0
|
|
20240516,154300,5484894000,372500,372500,372500,372500,0
|
|
20240516,154200,5484894000,372500,372500,372500,372500,0
|
|
20240516,154100,5484894000,372500,372500,372500,372500,0
|
|
20240516,154000,5484894000,372500,372500,372500,372500,0
|
|
20240516,153900,5484894000,372500,372500,372500,372500,0
|
|
20240516,153800,5484894000,372500,372500,372500,372500,0
|
|
20240516,153700,5484894000,372500,372500,372500,372500,0
|
|
20240516,153600,5484894000,372500,372500,372500,372500,0
|
|
20240516,153500,5484894000,372500,372500,372500,372500,0
|
|
20240516,153400,5484894000,372500,372500,372500,372500,0
|
|
20240516,153300,5484894000,372500,372500,372500,372500,0
|
|
20240516,153200,5484894000,372500,372500,372500,372500,0
|
|
20240516,153100,5484894000,372500,372500,372500,372500,0
|
|
20240516,153000,5484894000,372500,372500,372500,372500,907
|
|
20240516,152900,5147036500,373000,373000,373000,373000,0
|
|
20240516,152800,5147036500,373000,373000,373000,373000,0
|
|
20240516,152700,5147036500,373000,373000,373000,373000,0
|
|
20240516,152600,5147036500,373000,373000,373000,373000,0
|
|
20240516,152500,5147036500,373000,373000,373000,373000,0
|
|
20240516,152400,5147036500,373000,373000,373000,373000,0
|
|
20240516,152300,5147036500,373000,373000,373000,373000,0
|
|
20240516,152200,5147036500,373000,373000,373000,373000,0
|
|
20240516,152100,5147036500,373000,373000,373000,373000,0
|
|
20240516,152000,5147036500,373000,373000,373000,373000,0
|
|
20240516,151900,5147036500,373000,373500,374000,373000,257
|
|
20240516,151800,5051017000,374000,373500,374000,373500,8
|
|
20240516,151700,5048027000,373500,374000,374000,373500,98
|
|
20240516,151600,5011421500,374000,373500,374500,373500,39
|
|
20240516,151500,4996829000,374000,373500,374500,373500,45
|
|
20240516,151400,4979991000,374000,374500,374500,374000,45
|
|
20240516,151300,4963149500,373500,374000,374000,373500,32
|
|
20240516,151200,4951182000,373500,374000,374000,373500,29
|
|
20240516,151100,4940336500,374000,374000,374000,374000,17
|
|
20240516,151000,4933978500,374000,373500,374000,373000,41
|
|
20240516,150900,4918660000,373000,373500,373500,373000,37
|
|
20240516,150800,4904849000,373500,373000,373500,373000,41
|
|
20240516,150700,4889538000,373000,373500,374000,373000,47
|
|
20240516,150600,4871972000,373000,373000,374000,373000,32
|
|
20240516,150500,4860022000,373000,373500,373500,373000,38
|
|
20240516,150400,4845834500,373500,373500,373500,373000,29
|
|
20240516,150300,4835008500,373500,373000,374000,373000,43
|
|
20240516,150200,4818944000,373500,373500,373500,373000,47
|
|
20240516,150100,4801397500,373500,373500,373500,373000,28
|
|
20240516,150000,4790941000,374000,373000,374000,373000,38
|
|
20240516,145900,4776749000,373000,373500,374000,373000,94
|
|
20240516,145800,4741647000,374000,374000,374000,374000,37
|
|
20240516,145700,4727809000,374000,373500,374000,373000,25
|
|
20240516,145600,4718471500,373000,373500,374000,373000,43
|
|
20240516,145500,4702419000,373500,373000,374000,373000,43
|
|
20240516,145400,4686354500,373500,373500,373500,373500,18
|
|
20240516,145300,4679631500,373500,373500,373500,373000,42
|
|
20240516,145200,4663946500,373500,373500,373500,373000,60
|
|
20240516,145100,4641539500,373500,373000,373500,373000,19
|
|
20240516,145000,4634451000,373000,373000,373000,373000,16
|
|
20240516,144900,4628483000,373000,373000,373000,373000,13
|
|
20240516,144800,4623634000,373000,373000,373000,372500,13
|
|
20240516,144700,4618788000,372500,372500,373000,372500,32
|
|
20240516,144600,4606864000,373000,372500,373000,372500,24
|
|
20240516,144500,4597923000,372500,373000,373000,372500,32
|
|
20240516,144400,4586000000,373000,373000,373500,373000,9
|
|
20240516,144300,4582642500,373500,373000,373500,373000,27
|
|
20240516,144200,4572570000,373000,373000,373500,372500,40
|
|
20240516,144100,4557651500,372500,373000,373000,372500,17
|
|
20240516,144000,4551318000,373000,373000,373500,372500,21
|
|
20240516,143900,4543485500,373500,372500,373500,372500,28
|
|
20240516,143800,4533047000,373000,373000,373500,372500,70
|
|
20240516,143700,4506938500,373000,373000,373500,372500,159
|
|
20240516,143600,4447634500,373000,373500,373500,373000,16
|
|
20240516,143500,4441665500,373000,373500,373500,373000,51
|
|
20240516,143400,4422618500,373500,373000,373500,373000,29
|
|
20240516,143300,4411790500,373000,373000,373000,373000,10
|
|
20240516,143200,4408060500,373000,373000,373000,373000,3
|
|
20240516,143100,4406941500,373000,373000,373000,373000,9
|
|
20240516,143000,4403584500,373000,373000,373000,373000,6
|
|
20240516,142900,4401346500,373000,373000,373000,373000,9
|
|
20240516,142800,4397989500,373000,373000,373000,373000,2
|
|
20240516,142700,4397243500,373500,373500,373500,373500,2
|
|
20240516,142600,4396496500,373500,373000,373500,373000,17
|
|
20240516,142500,4390152000,373000,373000,373500,373000,94
|
|
20240516,142400,4355085500,373000,374000,374000,373000,147
|
|
20240516,142300,4300193000,373500,373500,373500,373500,16
|
|
20240516,142200,4294217000,373500,373500,373500,373500,4
|
|
20240516,142100,4292723000,373500,373500,373500,373500,21
|
|
20240516,142000,4284879500,373500,373500,373500,373500,1
|
|
20240516,141900,4284506000,374000,374000,374000,374000,6
|
|
20240516,141800,4282262000,374000,374000,374500,374000,30
|
|
20240516,141700,4271038500,374000,373500,374000,373500,19
|
|
20240516,141600,4263934500,373500,373500,373500,373500,1
|
|
20240516,141500,4263561000,373500,373500,373500,373500,1
|
|
20240516,141400,4263187500,374000,374000,374500,374000,37
|
|
20240516,141300,4249348500,374000,374000,374000,373500,12
|
|
20240516,141200,4244862500,373500,374000,374000,373500,3
|
|
20240516,141100,4243741500,374000,374000,374000,374000,12
|
|
20240516,141000,4239253500,374000,374500,374500,374000,17
|
|
20240516,140900,4232895000,374000,374500,374500,374000,4
|
|
20240516,140800,4231397500,374500,374500,374500,374500,0
|
|
20240516,140700,4231397500,374500,374000,375000,374000,13
|
|
20240516,140600,4226528500,373500,373500,373500,373500,3
|
|
20240516,140500,4225408000,374000,374500,374500,374000,161
|
|
20240516,140400,4165190500,374000,374000,374500,374000,10
|
|
20240516,140300,4161448500,374000,374500,374500,374000,15
|
|
20240516,140200,4155831500,374500,374500,374500,374500,5
|
|
20240516,140100,4153959000,374500,374000,374500,374000,6
|
|
20240516,140000,4151714500,374500,374500,374500,374500,5
|
|
20240516,135900,4149842000,374500,374500,374500,374500,11
|
|
20240516,135800,4145722500,374500,374500,374500,374500,2
|
|
20240516,135700,4144973500,374500,374500,374500,374500,1
|
|
20240516,135600,4144599000,374500,374000,374500,374000,33
|
|
20240516,135500,4132255500,374000,374000,374500,374000,28
|
|
20240516,135400,4121773500,374500,374500,374500,374000,97
|
|
20240516,135300,4085448000,374500,374500,374500,374500,1
|
|
20240516,135200,4085073500,374500,374500,374500,374500,4
|
|
20240516,135100,4083575500,374500,374500,374500,374500,1
|
|
20240516,135000,4083201000,374500,375000,375000,374500,32
|
|
20240516,134900,4071216500,374500,374500,375000,374500,8
|
|
20240516,134800,4068220000,375000,374500,375000,374500,16
|
|
20240516,134700,4062220500,374500,375000,375000,374500,50
|
|
20240516,134600,4043490500,375000,375000,375000,375000,15
|
|
20240516,134500,4037865500,375000,375000,375000,375000,31
|
|
20240516,134400,4026240500,374500,375000,375000,374500,10
|
|
20240516,134300,4022491000,374500,375000,375000,374500,5
|
|
20240516,134200,4020616500,375000,375000,375000,375000,2
|
|
20240516,134100,4019866500,375500,374500,375500,374500,9
|
|
20240516,134000,4016489500,375500,375500,375500,375500,0
|
|
20240516,133900,4016489500,375500,374500,375500,374500,3
|
|
20240516,133800,4015364000,374500,375000,375500,374500,27
|
|
20240516,133700,4005238500,375500,375000,375500,375000,31
|
|
20240516,133600,3993601500,375000,375000,375000,375000,1
|
|
20240516,133500,3993226500,375000,375000,375500,375000,6
|
|
20240516,133400,3990976000,375000,375000,375000,375000,3
|
|
20240516,133300,3989851000,375000,374000,375000,374000,5
|
|
20240516,133200,3987977000,375000,374000,375000,374000,5
|
|
20240516,133100,3986103500,374000,374000,374000,374000,1
|
|
20240516,133000,3985729500,375500,375500,375500,375500,4
|
|
20240516,132900,3984227500,375500,375000,375500,374000,25
|
|
20240516,132800,3974859000,375000,374500,375000,374500,13
|
|
20240516,132700,3969988000,374500,374500,374500,374500,13
|
|
20240516,132600,3965119500,374500,374500,374500,374500,3
|
|
20240516,132500,3963996000,375000,375000,375000,375000,24
|
|
20240516,132400,3954996000,375500,374000,375500,374000,89
|
|
20240516,132300,3921636000,374500,374000,374500,374000,2
|
|
20240516,132200,3920887500,374500,374000,374500,374000,4
|
|
20240516,132100,3919390500,374000,374500,374500,374000,2
|
|
20240516,132000,3918642000,375000,374500,375000,374500,5
|
|
20240516,131900,3916767500,374500,374500,374500,374000,9
|
|
20240516,131800,3913398000,374000,374000,374000,374000,23
|
|
20240516,131700,3904796000,374500,374500,374500,374500,6
|
|
20240516,131600,3902549000,374000,374000,374000,374000,1
|
|
20240516,131500,3902175000,374500,375000,375000,374500,139
|
|
20240516,131400,3850117500,374500,374500,374500,374500,0
|
|
20240516,131300,3850117500,374500,374500,374500,374500,11
|
|
20240516,131200,3845998000,374500,374500,375000,374500,31
|
|
20240516,131100,3834388000,375000,375000,375000,375000,4
|
|
20240516,131000,3832888000,375000,375000,375000,374500,24
|
|
20240516,130900,3823889000,375000,375000,375000,374500,7
|
|
20240516,130800,3821265000,374500,375000,375000,374500,21
|
|
20240516,130700,3813391000,374500,375000,375000,374500,9
|
|
20240516,130600,3810016500,375000,374500,375000,374500,15
|
|
20240516,130500,3804394000,374500,374500,374500,374500,8
|
|
20240516,130400,3801398000,375000,374500,375000,374500,5
|
|
20240516,130300,3799523500,374500,374500,374500,374500,2
|
|
20240516,130200,3798774500,374500,375000,375000,374500,5
|
|
20240516,130100,3796900000,374500,375000,375000,374500,34
|
|
20240516,130000,3784151000,375000,375000,375500,375000,20
|
|
20240516,125900,3776649000,375000,375000,375000,375000,1
|
|
20240516,125800,3776274000,375000,374500,375000,374500,6
|
|
20240516,125700,3774024500,375000,374500,375000,374500,2
|
|
20240516,125600,3773275000,375000,375000,375000,374500,6
|
|
20240516,125500,3771026000,375000,375000,375000,375000,1
|
|
20240516,125400,3770651000,374500,375000,375000,374500,24
|
|
20240516,125300,3761652000,375000,375000,375000,374500,7
|
|
20240516,125200,3759028000,375000,375000,375500,374500,9
|
|
20240516,125100,3755653500,374500,374500,375000,374500,11
|
|
20240516,125000,3751533500,374500,375000,375000,374500,3
|
|
20240516,124900,3750409500,374500,375000,375500,374500,37
|
|
20240516,124800,3736533500,375000,375000,375000,375000,36
|
|
20240516,124700,3723033500,375000,375000,375500,375000,10
|
|
20240516,124600,3719282500,375500,375500,375500,375500,3
|
|
20240516,124500,3718156000,375500,375000,375500,375000,2
|
|
20240516,124400,3717405500,375000,375500,375500,375000,6
|
|
20240516,124300,3715153000,375000,375500,375500,375000,5
|
|
20240516,124200,3713276000,375000,375000,375500,375000,23
|
|
20240516,124100,3704649000,375500,375500,375500,375000,12
|
|
20240516,124000,3700148000,375500,375500,375500,375000,127
|
|
20240516,123900,3652476000,376000,375500,376000,375500,10
|
|
20240516,123800,3648716500,376000,375500,376000,375500,6
|
|
20240516,123700,3646461500,375500,375500,375500,375500,3
|
|
20240516,123600,3645335000,375500,375500,376000,375500,15
|
|
20240516,123500,3639700500,375500,375500,375500,375500,3
|
|
20240516,123400,3638574000,375500,375500,375500,375500,1
|
|
20240516,123300,3638198500,376000,376000,376000,376000,0
|
|
20240516,123200,3638198500,376000,376000,376000,376000,8
|
|
20240516,123100,3635190500,376000,376000,376000,376000,17
|
|
20240516,123000,3628798500,376000,376000,376000,376000,31
|
|
20240516,122900,3617142500,376000,376000,376000,376000,6
|
|
20240516,122800,3614886500,376000,376000,376000,376000,153
|
|
20240516,122700,3557358500,376500,376500,376500,376500,2
|
|
20240516,122600,3556605500,376500,376500,376500,376500,104
|
|
20240516,122500,3517449500,376500,376500,376500,376500,3
|
|
20240516,122400,3516320000,376500,376500,376500,376500,0
|
|
20240516,122300,3516320000,376500,376500,376500,376500,3
|
|
20240516,122200,3515190500,376500,376500,376500,376500,3
|
|
20240516,122100,3514061000,377000,377000,377000,377000,1
|
|
20240516,122000,3513684000,376500,376500,376500,376500,2
|
|
20240516,121900,3512931000,376500,376500,376500,376500,4
|
|
20240516,121800,3511425000,377000,376500,377000,376500,3
|
|
20240516,121700,3510295000,376500,376500,376500,376500,1
|
|
20240516,121600,3509918500,377000,376500,377000,376500,29
|
|
20240516,121500,3498987500,376500,376500,376500,376500,65
|
|
20240516,121400,3474515000,376500,376500,376500,376000,15
|
|
20240516,121300,3468870000,376500,376500,376500,376500,1
|
|
20240516,121200,3468493500,376500,376000,376500,376000,7
|
|
20240516,121100,3465859000,376000,376000,376000,376000,1
|
|
20240516,121000,3465483000,376000,376500,376500,376000,10
|
|
20240516,120900,3461719000,376000,376000,376500,375500,15
|
|
20240516,120800,3456079000,375500,375500,375500,375500,1
|
|
20240516,120700,3455703500,375500,375500,375500,375500,3
|
|
20240516,120600,3454577000,375500,375500,376000,375500,12
|
|
20240516,120500,3450068500,376000,376000,376000,376000,0
|
|
20240516,120400,3450068500,376000,375500,376000,375500,5
|
|
20240516,120300,3448189000,375500,375500,375500,375500,4
|
|
20240516,120200,3446687000,375500,375500,375500,375500,32
|
|
20240516,120100,3434671000,375500,375000,375500,375000,2
|
|
20240516,120000,3433920500,375500,375000,375500,375000,9
|
|
20240516,115900,3430543500,375500,375500,375500,375500,16
|
|
20240516,115800,3424535500,375500,375000,375500,375000,4
|
|
20240516,115700,3423035000,375500,375000,375500,375000,4
|
|
20240516,115600,3421534500,375500,375500,375500,375500,1
|
|
20240516,115500,3421159000,375000,375000,375000,375000,2
|
|
20240516,115400,3420409000,375000,375500,375500,375000,4
|
|
20240516,115300,3418907500,375000,375500,375500,375000,6
|
|
20240516,115200,3416655500,375500,375000,375500,375000,2
|
|
20240516,115100,3415905000,375000,375000,375000,375000,17
|
|
20240516,115000,3409530000,375000,375000,375000,375000,3
|
|
20240516,114900,3408405000,375500,375500,375500,375500,1
|
|
20240516,114800,3408029500,375500,375000,375500,375000,12
|
|
20240516,114700,3403528500,375000,375500,375500,375000,3
|
|
20240516,114600,3402402500,375000,375500,375500,375000,63
|
|
20240516,114500,3378760500,375500,375500,375500,375500,4
|
|
20240516,114400,3377258500,375500,376000,376000,375500,4
|
|
20240516,114300,3375756000,375500,375500,375500,375500,0
|
|
20240516,114200,3375756000,375500,375500,375500,375500,5
|
|
20240516,114100,3373878500,375500,375500,375500,375500,14
|
|
20240516,114000,3368621500,375500,375000,375500,375000,4
|
|
20240516,113900,3367120500,375000,375500,375500,375000,3
|
|
20240516,113800,3365994500,375000,375000,375000,375000,2
|
|
20240516,113700,3365244500,375500,375500,375500,375500,1
|
|
20240516,113600,3364869000,375500,375000,375500,375000,6
|
|
20240516,113500,3362616500,375500,375000,375500,375000,11
|
|
20240516,113400,3358486500,374500,374500,374500,374500,1
|
|
20240516,113300,3358112000,374500,375000,375500,374500,18
|
|
20240516,113200,3351362500,375000,375000,375000,375000,1
|
|
20240516,113100,3350987500,376000,375000,376000,375000,2
|
|
20240516,113000,3350236500,375500,375000,375500,375000,8
|
|
20240516,112900,3347233500,374500,374500,374500,374500,1
|
|
20240516,112800,3346859000,374500,375000,375000,374500,7
|
|
20240516,112700,3344236500,375000,375000,375500,375000,21
|
|
20240516,112600,3336360500,375000,375000,375000,375000,0
|
|
20240516,112500,3336360500,375000,375500,375500,375000,14
|
|
20240516,112400,3331104500,374500,375000,376000,374500,26
|
|
20240516,112300,3321364000,374500,375000,375500,374500,42
|
|
20240516,112200,3305612500,375500,375500,375500,375500,1
|
|
20240516,112100,3305237000,375000,375500,375500,375000,41
|
|
20240516,112000,3289842000,376000,376500,376500,375500,25
|
|
20240516,111900,3280441000,376000,376500,376500,376000,9
|
|
20240516,111800,3277055500,376500,376500,376500,376500,3
|
|
20240516,111700,3275926000,376500,376000,376500,374500,175
|
|
20240516,111600,3210212500,376500,376500,376500,376500,2
|
|
20240516,111500,3209459500,376000,376500,376500,376000,4
|
|
20240516,111400,3207954000,376500,376500,376500,376500,3
|
|
20240516,111300,3206824500,376000,376000,376000,376000,4
|
|
20240516,111200,3205320500,376000,375500,376000,375500,4
|
|
20240516,111100,3203817000,376000,376000,376000,376000,17
|
|
20240516,111000,3197425000,374500,376000,376000,374500,4
|
|
20240516,110900,3195922500,375500,376000,376000,374500,8
|
|
20240516,110800,3192917500,375500,375500,376000,375000,86
|
|
20240516,110700,3160591000,375500,375000,375500,374500,91
|
|
20240516,110600,3126485500,375000,375000,375000,375000,32
|
|
20240516,110500,3114485500,375000,375000,375000,375000,3
|
|
20240516,110400,3113360500,374500,374500,374500,374500,15
|
|
20240516,110300,3107743000,374000,374500,374500,374000,8
|
|
20240516,110200,3104749000,374000,374500,374500,374000,10
|
|
20240516,110100,3101007500,374500,374500,374500,374000,10
|
|
20240516,110000,3097265000,374000,375000,375000,374000,7
|
|
20240516,105900,3094642500,374500,374500,374500,374500,7
|
|
20240516,105800,3092021000,374500,375000,375000,374500,14
|
|
20240516,105700,3086776000,374000,374500,375000,374000,16
|
|
20240516,105600,3080783500,374000,375000,375000,374000,11
|
|
20240516,105500,3076664000,374500,374500,374500,374500,4
|
|
20240516,105400,3075166000,374000,374500,374500,374000,4
|
|
20240516,105300,3073668500,374500,375500,375500,374500,50
|
|
20240516,105200,3054939500,375500,375500,375500,375500,3
|
|
20240516,105100,3053813000,375500,375000,375500,375000,5
|
|
20240516,105000,3051937000,375500,375500,375500,374500,30
|
|
20240516,104900,3040697000,375000,375500,375500,374500,8
|
|
20240516,104800,3037696000,375500,375000,375500,375000,16
|
|
20240516,104700,3031695000,375000,376000,376000,374500,10
|
|
20240516,104600,3027941500,376000,376000,376000,376000,3
|
|
20240516,104500,3026813500,375000,376000,376000,375000,29
|
|
20240516,104400,3015934500,375500,376000,376000,375000,23
|
|
20240516,104300,3007296000,376000,376000,376000,375000,12
|
|
20240516,104200,3002788000,376000,375500,376000,375500,41
|
|
20240516,104100,2987389500,375500,374500,375500,374500,46
|
|
20240516,104000,2970156500,374500,374000,374500,374000,20
|
|
20240516,103900,2962670500,374000,373500,374000,373500,22
|
|
20240516,103800,2954452000,373000,373500,373500,373000,17
|
|
20240516,103700,2948108000,373000,373500,373500,373000,14
|
|
20240516,103600,2942880500,373500,373000,373500,373000,12
|
|
20240516,103500,2938404000,373000,372500,373000,372500,12
|
|
20240516,103400,2933928500,373000,373000,373000,373000,5
|
|
20240516,103300,2932063500,372500,373000,373000,372500,9
|
|
20240516,103200,2928709500,372500,372500,373000,372000,17
|
|
20240516,103100,2922377000,372500,373000,373000,372500,35
|
|
20240516,103000,2909335500,372500,372500,372500,372500,46
|
|
20240516,102900,2892200500,372500,372000,372500,372000,5
|
|
20240516,102800,2890338500,372000,374000,374000,372000,13
|
|
20240516,102700,2885496500,372000,374000,374000,372000,23
|
|
20240516,102600,2876922500,374000,372000,374000,372000,65
|
|
20240516,102500,2852695500,372000,372000,372000,371500,28
|
|
20240516,102400,2842281500,372000,373000,373000,371000,130
|
|
20240516,102300,2793968000,372500,372000,372500,371500,52
|
|
20240516,102200,2774628500,372000,372500,373000,372000,51
|
|
20240516,102100,2755646000,372500,373500,373500,372500,408
|
|
20240516,102000,2603470000,373000,373500,374500,373000,30
|
|
20240516,101900,2592261500,373500,373000,374000,373000,97
|
|
20240516,101800,2556073000,374500,374000,374500,373000,188
|
|
20240516,101700,2485820000,374000,374500,374500,374000,36
|
|
20240516,101600,2472340000,375000,376000,376000,375000,16
|
|
20240516,101500,2466334000,374500,374500,374500,374500,12
|
|
20240516,101400,2461840000,374500,374500,374500,374500,14
|
|
20240516,101300,2456597000,375000,375000,375000,375000,26
|
|
20240516,101200,2446847000,375500,375000,375500,375000,18
|
|
20240516,101100,2440095500,375000,376000,376000,375000,6
|
|
20240516,101000,2437844500,376000,376000,376000,376000,10
|
|
20240516,100900,2434084500,376000,375500,376000,375500,18
|
|
20240516,100800,2427322500,376000,376000,376000,376000,6
|
|
20240516,100700,2425066500,376000,374500,376000,374500,15
|
|
20240516,100600,2419433500,375500,375500,375500,375000,36
|
|
20240516,100500,2405927500,375000,375000,375000,375000,10
|
|
20240516,100400,2402177500,376000,376000,376000,376000,2
|
|
20240516,100300,2401425500,376000,376500,376500,374500,32
|
|
20240516,100200,2389406500,376000,375500,376000,375500,12
|
|
20240516,100100,2384896500,374500,374500,376000,374500,105
|
|
20240516,100000,2345521500,376000,376500,376500,375000,177
|
|
20240516,095900,2279076000,376500,376500,376500,376500,7
|
|
20240516,095800,2276440500,376000,376000,376000,376000,83
|
|
20240516,095700,2245232500,376000,375500,376000,375500,14
|
|
20240516,095600,2239970000,376000,376000,376000,376000,19
|
|
20240516,095500,2232826000,375500,376000,376000,375500,19
|
|
20240516,095400,2225683000,376000,375500,376000,375500,25
|
|
20240516,095300,2216293500,376000,376000,376000,376000,3
|
|
20240516,095200,2215165500,375500,375500,375500,375000,17
|
|
20240516,095100,2208786500,375500,375500,375500,375500,33
|
|
20240516,095000,2196395000,375500,375500,375500,375500,7
|
|
20240516,094900,2193766500,375500,375500,375500,375000,90
|
|
20240516,094800,2159988500,375000,374500,375000,374500,341
|
|
20240516,094700,2032142500,374500,374000,374500,374000,34
|
|
20240516,094600,2019424500,374000,374000,374500,374000,146
|
|
20240516,094500,1964808000,374000,373500,374000,373500,20
|
|
20240516,094400,1957331000,374000,372500,374500,369500,668
|
|
20240516,094300,1709184500,374000,372500,374000,372000,130
|
|
20240516,094200,1660728000,372500,372500,372500,372000,62
|
|
20240516,094100,1637649000,372000,372500,373500,372000,109
|
|
20240516,094000,1597056500,372500,373500,374500,372500,222
|
|
20240516,093900,1514183500,373500,374000,374500,373500,95
|
|
20240516,093800,1478637000,374500,374000,374500,374000,16
|
|
20240516,093700,1472646000,374000,374000,374000,374000,0
|
|
20240516,093600,1472646000,374000,374500,374500,374000,146
|
|
20240516,093500,1418037500,374000,375000,375000,374000,46
|
|
20240516,093400,1400815500,374500,374500,375500,374500,81
|
|
20240516,093300,1370476000,374500,375500,375500,374500,28
|
|
20240516,093200,1359974000,374000,374000,375000,374000,66
|
|
20240516,093100,1335276000,374000,374500,374500,374000,63
|
|
20240516,093000,1311696500,374500,374500,375500,374500,51
|
|
20240516,092900,1292578000,375500,376000,376000,374500,166
|
|
20240516,092800,1230359000,374500,375000,376000,374500,237
|
|
20240516,092700,1141573500,375000,375000,375000,374500,51
|
|
20240516,092600,1122453500,374500,375500,376000,374000,132
|
|
20240516,092500,1072965500,375500,375500,376000,375000,112
|
|
20240516,092400,1030913000,376000,377000,377000,376000,104
|
|
20240516,092300,991787500,377000,376000,377000,376000,150
|
|
20240516,092200,935359500,377000,377000,377000,376500,80
|
|
20240516,092100,905231500,377500,377000,377500,376500,97
|
|
20240516,092000,868695500,377500,377500,377500,377000,55
|
|
20240516,091900,847949000,377500,378000,378500,377500,87
|
|
20240516,091800,815063500,378000,378000,378000,378000,96
|
|
20240516,091700,778775500,378000,378000,379000,377000,99
|
|
20240516,091600,741376000,378000,379000,379000,377500,41
|
|
20240516,091500,725889000,378000,378000,379000,377000,93
|
|
20240516,091400,690715000,378000,378500,378500,378000,24
|
|
20240516,091300,681635000,378000,378000,378000,377000,45
|
|
20240516,091200,664628500,378000,378000,379000,377000,93
|
|
20240516,091100,629511000,377500,378000,378000,377000,43
|
|
20240516,091000,613274000,377000,377500,378000,376500,274
|
|
20240516,090900,509994500,377500,377500,377500,377500,21
|
|
20240516,090800,502067000,377500,377000,377500,377000,20
|
|
20240516,090700,494520500,377500,378500,378500,377500,88
|
|
20240516,090600,461244500,378500,378000,378500,378000,45
|
|
20240516,090500,444225000,377500,379000,379000,377500,262
|
|
20240516,090400,345203000,379000,378000,379000,377000,53
|
|
20240516,090300,325179500,377500,379000,379000,377500,220
|
|
20240516,090200,241981500,378500,380500,380500,378500,112
|
|
20240516,090100,199441000,380000,379500,381000,378000,240
|
|
20240516,090000,108291000,380500,379500,381000,379500,285
|