722 lines
41 KiB
CSV
722 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,205900,9350081000,375000,375000,375000,375000,918
|
|
20240517,205800,9350081000,375000,375000,375000,375000,0
|
|
20240517,205700,9350081000,375000,375000,375000,375000,0
|
|
20240517,205600,9350081000,375000,375000,375000,375000,0
|
|
20240517,205500,9350081000,375000,375000,375000,375000,0
|
|
20240517,205400,9350081000,375000,375000,375000,375000,0
|
|
20240517,205300,9350081000,375000,375000,375000,375000,0
|
|
20240517,205200,9350081000,375000,375000,375000,375000,0
|
|
20240517,205100,9350081000,375000,375000,375000,375000,0
|
|
20240517,205000,9350081000,375000,375000,375000,375000,0
|
|
20240517,204900,9350081000,375000,375000,375000,375000,0
|
|
20240517,204800,9350081000,375000,375000,375000,375000,0
|
|
20240517,204700,9350081000,375000,375000,375000,375000,0
|
|
20240517,204600,9350081000,375000,375000,375000,375000,0
|
|
20240517,204500,9350081000,375000,375000,375000,375000,0
|
|
20240517,204400,9350081000,375000,375000,375000,375000,0
|
|
20240517,204300,9350081000,375000,375000,375000,375000,0
|
|
20240517,204200,9350081000,375000,375000,375000,375000,0
|
|
20240517,204100,9350081000,375000,375000,375000,375000,0
|
|
20240517,204000,9350081000,375000,375000,375000,375000,0
|
|
20240517,203900,9350081000,375000,375000,375000,375000,0
|
|
20240517,203800,9350081000,375000,375000,375000,375000,0
|
|
20240517,203700,9350081000,375000,375000,375000,375000,0
|
|
20240517,203600,9350081000,375000,375000,375000,375000,0
|
|
20240517,203500,9350081000,375000,375000,375000,375000,0
|
|
20240517,203400,9350081000,375000,375000,375000,375000,0
|
|
20240517,203300,9350081000,375000,375000,375000,375000,0
|
|
20240517,203200,9350081000,375000,375000,375000,375000,0
|
|
20240517,203100,9350081000,375000,375000,375000,375000,0
|
|
20240517,203000,9350081000,375000,375000,375000,375000,0
|
|
20240517,202900,9350081000,375000,375000,375000,375000,918
|
|
20240517,202800,9350081000,375000,375000,375000,375000,0
|
|
20240517,202700,9350081000,375000,375000,375000,375000,0
|
|
20240517,202600,9350081000,375000,375000,375000,375000,0
|
|
20240517,202500,9350081000,375000,375000,375000,375000,0
|
|
20240517,202400,9350081000,375000,375000,375000,375000,0
|
|
20240517,202300,9350081000,375000,375000,375000,375000,0
|
|
20240517,202200,9350081000,375000,375000,375000,375000,0
|
|
20240517,202100,9350081000,375000,375000,375000,375000,0
|
|
20240517,202000,9350081000,375000,375000,375000,375000,0
|
|
20240517,201900,9350081000,375000,375000,375000,375000,0
|
|
20240517,201800,9350081000,375000,375000,375000,375000,0
|
|
20240517,201700,9350081000,375000,375000,375000,375000,0
|
|
20240517,201600,9350081000,375000,375000,375000,375000,0
|
|
20240517,201500,9350081000,375000,375000,375000,375000,0
|
|
20240517,201400,9350081000,375000,375000,375000,375000,0
|
|
20240517,201300,9350081000,375000,375000,375000,375000,0
|
|
20240517,201200,9350081000,375000,375000,375000,375000,0
|
|
20240517,201100,9350081000,375000,375000,375000,375000,0
|
|
20240517,201000,9350081000,375000,375000,375000,375000,0
|
|
20240517,200900,9350081000,375000,375000,375000,375000,0
|
|
20240517,200800,9350081000,375000,375000,375000,375000,0
|
|
20240517,200700,9350081000,375000,375000,375000,375000,0
|
|
20240517,200600,9350081000,375000,375000,375000,375000,0
|
|
20240517,200500,9350081000,375000,375000,375000,375000,0
|
|
20240517,200400,9350081000,375000,375000,375000,375000,0
|
|
20240517,200300,9350081000,375000,375000,375000,375000,0
|
|
20240517,200200,9350081000,375000,375000,375000,375000,0
|
|
20240517,200100,9350081000,375000,375000,375000,375000,0
|
|
20240517,200000,9350081000,375000,375000,375000,375000,0
|
|
20240517,195900,9350081000,375000,375000,375000,375000,918
|
|
20240517,195800,9350081000,375000,375000,375000,375000,0
|
|
20240517,195700,9350081000,375000,375000,375000,375000,0
|
|
20240517,195600,9350081000,375000,375000,375000,375000,0
|
|
20240517,195500,9350081000,375000,375000,375000,375000,0
|
|
20240517,195400,9350081000,375000,375000,375000,375000,0
|
|
20240517,195300,9350081000,375000,375000,375000,375000,0
|
|
20240517,195200,9350081000,375000,375000,375000,375000,0
|
|
20240517,195100,9350081000,375000,375000,375000,375000,0
|
|
20240517,195000,9350081000,375000,375000,375000,375000,0
|
|
20240517,194900,9350081000,375000,375000,375000,375000,0
|
|
20240517,194800,9350081000,375000,375000,375000,375000,0
|
|
20240517,194700,9350081000,375000,375000,375000,375000,0
|
|
20240517,194600,9350081000,375000,375000,375000,375000,0
|
|
20240517,194500,9350081000,375000,375000,375000,375000,0
|
|
20240517,194400,9350081000,375000,375000,375000,375000,0
|
|
20240517,194300,9350081000,375000,375000,375000,375000,0
|
|
20240517,194200,9350081000,375000,375000,375000,375000,0
|
|
20240517,194100,9350081000,375000,375000,375000,375000,0
|
|
20240517,194000,9350081000,375000,375000,375000,375000,0
|
|
20240517,193900,9350081000,375000,375000,375000,375000,0
|
|
20240517,193800,9350081000,375000,375000,375000,375000,0
|
|
20240517,193700,9350081000,375000,375000,375000,375000,0
|
|
20240517,193600,9350081000,375000,375000,375000,375000,0
|
|
20240517,193500,9350081000,375000,375000,375000,375000,0
|
|
20240517,193400,9350081000,375000,375000,375000,375000,0
|
|
20240517,193300,9350081000,375000,375000,375000,375000,0
|
|
20240517,193200,9350081000,375000,375000,375000,375000,0
|
|
20240517,193100,9350081000,375000,375000,375000,375000,0
|
|
20240517,193000,9350081000,375000,375000,375000,375000,0
|
|
20240517,192900,9350081000,375000,375000,375000,375000,918
|
|
20240517,192800,9350081000,375000,375000,375000,375000,0
|
|
20240517,192700,9350081000,375000,375000,375000,375000,0
|
|
20240517,192600,9350081000,375000,375000,375000,375000,0
|
|
20240517,192500,9350081000,375000,375000,375000,375000,0
|
|
20240517,192400,9350081000,375000,375000,375000,375000,0
|
|
20240517,192300,9350081000,375000,375000,375000,375000,0
|
|
20240517,192200,9350081000,375000,375000,375000,375000,0
|
|
20240517,192100,9350081000,375000,375000,375000,375000,0
|
|
20240517,192000,9350081000,375000,375000,375000,375000,0
|
|
20240517,191900,9350081000,375000,375000,375000,375000,0
|
|
20240517,191800,9350081000,375000,375000,375000,375000,0
|
|
20240517,191700,9350081000,375000,375000,375000,375000,0
|
|
20240517,191600,9350081000,375000,375000,375000,375000,0
|
|
20240517,191500,9350081000,375000,375000,375000,375000,0
|
|
20240517,191400,9350081000,375000,375000,375000,375000,0
|
|
20240517,191300,9350081000,375000,375000,375000,375000,0
|
|
20240517,191200,9350081000,375000,375000,375000,375000,0
|
|
20240517,191100,9350081000,375000,375000,375000,375000,0
|
|
20240517,191000,9350081000,375000,375000,375000,375000,0
|
|
20240517,190900,9350081000,375000,375000,375000,375000,0
|
|
20240517,190800,9350081000,375000,375000,375000,375000,0
|
|
20240517,190700,9350081000,375000,375000,375000,375000,0
|
|
20240517,190600,9350081000,375000,375000,375000,375000,0
|
|
20240517,190500,9350081000,375000,375000,375000,375000,0
|
|
20240517,190400,9350081000,375000,375000,375000,375000,0
|
|
20240517,190300,9350081000,375000,375000,375000,375000,0
|
|
20240517,190200,9350081000,375000,375000,375000,375000,0
|
|
20240517,190100,9350081000,375000,375000,375000,375000,0
|
|
20240517,190000,9350081000,375000,375000,375000,375000,0
|
|
20240517,185900,9350081000,375000,375000,375000,375000,918
|
|
20240517,185800,9350081000,375000,375000,375000,375000,0
|
|
20240517,185700,9350081000,375000,375000,375000,375000,0
|
|
20240517,185600,9350081000,375000,375000,375000,375000,0
|
|
20240517,185500,9350081000,375000,375000,375000,375000,0
|
|
20240517,185400,9350081000,375000,375000,375000,375000,0
|
|
20240517,185300,9350081000,375000,375000,375000,375000,0
|
|
20240517,185200,9350081000,375000,375000,375000,375000,0
|
|
20240517,185100,9350081000,375000,375000,375000,375000,0
|
|
20240517,185000,9350081000,375000,375000,375000,375000,0
|
|
20240517,184900,9350081000,375000,375000,375000,375000,0
|
|
20240517,184800,9350081000,375000,375000,375000,375000,0
|
|
20240517,184700,9350081000,375000,375000,375000,375000,0
|
|
20240517,184600,9350081000,375000,375000,375000,375000,0
|
|
20240517,184500,9350081000,375000,375000,375000,375000,0
|
|
20240517,184400,9350081000,375000,375000,375000,375000,0
|
|
20240517,184300,9350081000,375000,375000,375000,375000,0
|
|
20240517,184200,9350081000,375000,375000,375000,375000,0
|
|
20240517,184100,9350081000,375000,375000,375000,375000,0
|
|
20240517,184000,9350081000,375000,375000,375000,375000,0
|
|
20240517,183900,9350081000,375000,375000,375000,375000,0
|
|
20240517,183800,9350081000,375000,375000,375000,375000,0
|
|
20240517,183700,9350081000,375000,375000,375000,375000,0
|
|
20240517,183600,9350081000,375000,375000,375000,375000,0
|
|
20240517,183500,9350081000,375000,375000,375000,375000,0
|
|
20240517,183400,9350081000,375000,375000,375000,375000,0
|
|
20240517,183300,9350081000,375000,375000,375000,375000,0
|
|
20240517,183200,9350081000,375000,375000,375000,375000,0
|
|
20240517,183100,9350081000,375000,375000,375000,375000,0
|
|
20240517,183000,9350081000,375000,375000,375000,375000,0
|
|
20240517,182900,9350081000,375000,375000,375000,375000,918
|
|
20240517,182800,9350081000,375000,375000,375000,375000,0
|
|
20240517,182700,9350081000,375000,375000,375000,375000,0
|
|
20240517,182600,9350081000,375000,375000,375000,375000,0
|
|
20240517,182500,9350081000,375000,375000,375000,375000,0
|
|
20240517,182400,9350081000,375000,375000,375000,375000,0
|
|
20240517,182300,9350081000,375000,375000,375000,375000,0
|
|
20240517,182200,9350081000,375000,375000,375000,375000,0
|
|
20240517,182100,9350081000,375000,375000,375000,375000,0
|
|
20240517,182000,9350081000,375000,375000,375000,375000,0
|
|
20240517,181900,9350081000,375000,375000,375000,375000,0
|
|
20240517,181800,9350081000,375000,375000,375000,375000,0
|
|
20240517,181700,9350081000,375000,375000,375000,375000,0
|
|
20240517,181600,9350081000,375000,375000,375000,375000,0
|
|
20240517,181500,9350081000,375000,375000,375000,375000,0
|
|
20240517,181400,9350081000,375000,375000,375000,375000,0
|
|
20240517,181300,9350081000,375000,375000,375000,375000,0
|
|
20240517,181200,9350081000,375000,375000,375000,375000,0
|
|
20240517,181100,9350081000,375000,375000,375000,375000,0
|
|
20240517,181000,9350081000,375000,375000,375000,375000,0
|
|
20240517,180900,9350081000,375000,375000,375000,375000,0
|
|
20240517,180800,9350081000,375000,375000,375000,375000,0
|
|
20240517,180700,9350081000,375000,375000,375000,375000,0
|
|
20240517,180600,9350081000,375000,375000,375000,375000,0
|
|
20240517,180500,9350081000,375000,375000,375000,375000,0
|
|
20240517,180400,9350081000,375000,375000,375000,375000,0
|
|
20240517,180300,9350081000,375000,375000,375000,375000,0
|
|
20240517,180200,9350081000,375000,375000,375000,375000,0
|
|
20240517,180100,9350081000,375000,375000,375000,375000,0
|
|
20240517,180000,9350081000,375000,375000,375000,375000,0
|
|
20240517,175900,9350081000,375000,375000,375000,375000,918
|
|
20240517,175800,9350081000,375000,375000,375000,375000,0
|
|
20240517,175700,9350081000,375000,375000,375000,375000,0
|
|
20240517,175600,9350081000,375000,375000,375000,375000,0
|
|
20240517,175500,9350081000,375000,375000,375000,375000,0
|
|
20240517,175400,9350081000,375000,375000,375000,375000,0
|
|
20240517,175300,9350081000,375000,375000,375000,375000,0
|
|
20240517,175200,9350081000,375000,375000,375000,375000,0
|
|
20240517,175100,9350081000,375000,375000,375000,375000,0
|
|
20240517,175000,9350081000,375000,375000,375000,375000,0
|
|
20240517,174900,9350081000,375000,375000,375000,375000,0
|
|
20240517,174800,9350081000,375000,375000,375000,375000,0
|
|
20240517,174700,9350081000,375000,375000,375000,375000,0
|
|
20240517,174600,9350081000,375000,375000,375000,375000,0
|
|
20240517,174500,9350081000,375000,375000,375000,375000,0
|
|
20240517,174400,9350081000,375000,375000,375000,375000,0
|
|
20240517,174300,9350081000,375000,375000,375000,375000,0
|
|
20240517,174200,9350081000,375000,375000,375000,375000,0
|
|
20240517,174100,9350081000,375000,375000,375000,375000,0
|
|
20240517,174000,9350081000,375000,375000,375000,375000,0
|
|
20240517,173900,9350081000,375000,375000,375000,375000,0
|
|
20240517,173800,9350081000,375000,375000,375000,375000,0
|
|
20240517,173700,9350081000,375000,375000,375000,375000,0
|
|
20240517,173600,9350081000,375000,375000,375000,375000,0
|
|
20240517,173500,9350081000,375000,375000,375000,375000,0
|
|
20240517,173400,9350081000,375000,375000,375000,375000,0
|
|
20240517,173300,9350081000,375000,375000,375000,375000,0
|
|
20240517,173200,9350081000,375000,375000,375000,375000,0
|
|
20240517,173100,9350081000,375000,375000,375000,375000,0
|
|
20240517,173000,9350081000,375000,375000,375000,375000,0
|
|
20240517,172900,9350081000,375000,375000,375000,375000,918
|
|
20240517,172800,9350081000,375000,375000,375000,375000,0
|
|
20240517,172700,9350081000,375000,375000,375000,375000,0
|
|
20240517,172600,9350081000,375000,375000,375000,375000,0
|
|
20240517,172500,9350081000,375000,375000,375000,375000,0
|
|
20240517,172400,9350081000,375000,375000,375000,375000,0
|
|
20240517,172300,9350081000,375000,375000,375000,375000,0
|
|
20240517,172200,9350081000,375000,375000,375000,375000,0
|
|
20240517,172100,9350081000,375000,375000,375000,375000,0
|
|
20240517,172000,9350081000,375000,375000,375000,375000,0
|
|
20240517,171900,9350081000,375000,375000,375000,375000,0
|
|
20240517,171800,9350081000,375000,375000,375000,375000,0
|
|
20240517,171700,9350081000,375000,375000,375000,375000,0
|
|
20240517,171600,9350081000,375000,375000,375000,375000,0
|
|
20240517,171500,9350081000,375000,375000,375000,375000,0
|
|
20240517,171400,9350081000,375000,375000,375000,375000,0
|
|
20240517,171300,9350081000,375000,375000,375000,375000,0
|
|
20240517,171200,9350081000,375000,375000,375000,375000,0
|
|
20240517,171100,9350081000,375000,375000,375000,375000,0
|
|
20240517,171000,9350081000,375000,375000,375000,375000,0
|
|
20240517,170900,9350081000,375000,375000,375000,375000,0
|
|
20240517,170800,9350081000,375000,375000,375000,375000,0
|
|
20240517,170700,9350081000,375000,375000,375000,375000,0
|
|
20240517,170600,9350081000,375000,375000,375000,375000,0
|
|
20240517,170500,9350081000,375000,375000,375000,375000,0
|
|
20240517,170400,9350081000,375000,375000,375000,375000,0
|
|
20240517,170300,9350081000,375000,375000,375000,375000,0
|
|
20240517,170200,9350081000,375000,375000,375000,375000,0
|
|
20240517,170100,9350081000,375000,375000,375000,375000,0
|
|
20240517,170000,9350081000,375000,375000,375000,375000,0
|
|
20240517,165900,9350081000,375000,375000,375000,375000,918
|
|
20240517,165800,9350081000,375000,375000,375000,375000,0
|
|
20240517,165700,9350081000,375000,375000,375000,375000,0
|
|
20240517,165600,9350081000,375000,375000,375000,375000,0
|
|
20240517,165500,9350081000,375000,375000,375000,375000,0
|
|
20240517,165400,9350081000,375000,375000,375000,375000,0
|
|
20240517,165300,9350081000,375000,375000,375000,375000,0
|
|
20240517,165200,9350081000,375000,375000,375000,375000,0
|
|
20240517,165100,9350081000,375000,375000,375000,375000,0
|
|
20240517,165000,9350081000,375000,375000,375000,375000,0
|
|
20240517,164900,9350081000,375000,375000,375000,375000,0
|
|
20240517,164800,9350081000,375000,375000,375000,375000,0
|
|
20240517,164700,9350081000,375000,375000,375000,375000,0
|
|
20240517,164600,9350081000,375000,375000,375000,375000,0
|
|
20240517,164500,9350081000,375000,375000,375000,375000,0
|
|
20240517,164400,9350081000,375000,375000,375000,375000,0
|
|
20240517,164300,9350081000,375000,375000,375000,375000,0
|
|
20240517,164200,9350081000,375000,375000,375000,375000,0
|
|
20240517,164100,9350081000,375000,375000,375000,375000,0
|
|
20240517,164000,9350081000,375000,375000,375000,375000,0
|
|
20240517,163900,9350081000,375000,375000,375000,375000,0
|
|
20240517,163800,9350081000,375000,375000,375000,375000,0
|
|
20240517,163700,9350081000,375000,375000,375000,375000,0
|
|
20240517,163600,9350081000,375000,375000,375000,375000,0
|
|
20240517,163500,9350081000,375000,375000,375000,375000,0
|
|
20240517,163400,9350081000,375000,375000,375000,375000,0
|
|
20240517,163300,9350081000,375000,375000,375000,375000,0
|
|
20240517,163200,9350081000,375000,375000,375000,375000,0
|
|
20240517,163100,9350081000,375000,375000,375000,375000,0
|
|
20240517,163000,9350081000,375000,375000,375000,375000,0
|
|
20240517,162900,9350081000,375000,375000,375000,375000,918
|
|
20240517,162800,9350081000,375000,375000,375000,375000,0
|
|
20240517,162700,9350081000,375000,375000,375000,375000,0
|
|
20240517,162600,9350081000,375000,375000,375000,375000,0
|
|
20240517,162500,9350081000,375000,375000,375000,375000,0
|
|
20240517,162400,9350081000,375000,375000,375000,375000,0
|
|
20240517,162300,9350081000,375000,375000,375000,375000,0
|
|
20240517,162200,9350081000,375000,375000,375000,375000,0
|
|
20240517,162100,9350081000,375000,375000,375000,375000,0
|
|
20240517,162000,9350081000,375000,375000,375000,375000,0
|
|
20240517,161900,9350081000,375000,375000,375000,375000,0
|
|
20240517,161800,9350081000,375000,375000,375000,375000,0
|
|
20240517,161700,9350081000,375000,375000,375000,375000,0
|
|
20240517,161600,9350081000,375000,375000,375000,375000,0
|
|
20240517,161500,9350081000,375000,375000,375000,375000,0
|
|
20240517,161400,9350081000,375000,375000,375000,375000,0
|
|
20240517,161300,9350081000,375000,375000,375000,375000,0
|
|
20240517,161200,9350081000,375000,375000,375000,375000,0
|
|
20240517,161100,9350081000,375000,375000,375000,375000,0
|
|
20240517,161000,9350081000,375000,375000,375000,375000,0
|
|
20240517,160900,9350081000,375000,375000,375000,375000,0
|
|
20240517,160800,9350081000,375000,375000,375000,375000,0
|
|
20240517,160700,9350081000,375000,375000,375000,375000,0
|
|
20240517,160600,9350081000,375000,375000,375000,375000,0
|
|
20240517,160500,9350081000,375000,375000,375000,375000,0
|
|
20240517,160400,9350081000,375000,375000,375000,375000,0
|
|
20240517,160300,9350081000,375000,375000,375000,375000,0
|
|
20240517,160200,9350081000,375000,375000,375000,375000,0
|
|
20240517,160100,9350081000,375000,375000,375000,375000,0
|
|
20240517,160000,9350081000,375000,375000,375000,375000,0
|
|
20240517,155900,9350081000,375000,375000,375000,375000,918
|
|
20240517,155800,9350081000,375000,375000,375000,375000,0
|
|
20240517,155700,9350081000,375000,375000,375000,375000,0
|
|
20240517,155600,9350081000,375000,375000,375000,375000,0
|
|
20240517,155500,9350081000,375000,375000,375000,375000,0
|
|
20240517,155400,9350081000,375000,375000,375000,375000,0
|
|
20240517,155300,9350081000,375000,375000,375000,375000,0
|
|
20240517,155200,9350081000,375000,375000,375000,375000,0
|
|
20240517,155100,9350081000,375000,375000,375000,375000,0
|
|
20240517,155000,9350081000,375000,375000,375000,375000,0
|
|
20240517,154900,9350081000,375000,375000,375000,375000,0
|
|
20240517,154800,9350081000,375000,375000,375000,375000,0
|
|
20240517,154700,9350081000,375000,375000,375000,375000,0
|
|
20240517,154600,9350081000,375000,375000,375000,375000,0
|
|
20240517,154500,9350081000,375000,375000,375000,375000,0
|
|
20240517,154400,9350081000,375000,375000,375000,375000,0
|
|
20240517,154300,9350081000,375000,375000,375000,375000,0
|
|
20240517,154200,9350081000,375000,375000,375000,375000,0
|
|
20240517,154100,9350081000,375000,375000,375000,375000,0
|
|
20240517,154000,9350081000,375000,375000,375000,375000,0
|
|
20240517,153900,9350081000,375000,375000,375000,375000,0
|
|
20240517,153800,9350081000,375000,375000,375000,375000,0
|
|
20240517,153700,9350081000,375000,375000,375000,375000,0
|
|
20240517,153600,9350081000,375000,375000,375000,375000,0
|
|
20240517,153500,9350081000,375000,375000,375000,375000,0
|
|
20240517,153400,9350081000,375000,375000,375000,375000,0
|
|
20240517,153300,9350081000,375000,375000,375000,375000,0
|
|
20240517,153200,9350081000,375000,375000,375000,375000,0
|
|
20240517,153100,9350081000,375000,375000,375000,375000,0
|
|
20240517,153000,9350081000,375000,375000,375000,375000,918
|
|
20240517,152900,9005831000,375500,375500,375500,375500,0
|
|
20240517,152800,9005831000,375500,375500,375500,375500,0
|
|
20240517,152700,9005831000,375500,375500,375500,375500,0
|
|
20240517,152600,9005831000,375500,375500,375500,375500,0
|
|
20240517,152500,9005831000,375500,375500,375500,375500,0
|
|
20240517,152400,9005831000,375500,375500,375500,375500,0
|
|
20240517,152300,9005831000,375500,375500,375500,375500,0
|
|
20240517,152200,9005831000,375500,375500,375500,375500,0
|
|
20240517,152100,9005831000,375500,375500,375500,375500,0
|
|
20240517,152000,9005831000,375500,375500,375500,375500,0
|
|
20240517,151900,9005831000,375500,376000,376500,375500,69
|
|
20240517,151800,8979907500,376000,376000,376000,376000,133
|
|
20240517,151700,8929899500,377000,377000,377000,376000,66
|
|
20240517,151600,8905065500,376000,376500,376500,376000,124
|
|
20240517,151500,8858393000,376500,377000,377000,376500,17
|
|
20240517,151400,8851988500,376500,376500,377000,376500,14
|
|
20240517,151300,8846712000,377000,377000,377000,377000,89
|
|
20240517,151200,8813159000,377000,377500,377500,377000,13
|
|
20240517,151100,8808256500,377500,377500,377500,377000,209
|
|
20240517,151000,8729360500,377000,377000,378000,377000,65
|
|
20240517,150900,8704844000,377500,377500,377500,377500,3
|
|
20240517,150800,8703711500,377500,378500,378500,377500,250
|
|
20240517,150700,8609223500,379000,378000,379000,378000,35
|
|
20240517,150600,8595976500,378000,378000,378500,378000,11
|
|
20240517,150500,8591818000,378000,378500,378500,378000,135
|
|
20240517,150400,8540779500,378500,378500,379000,378500,141
|
|
20240517,150300,8487391500,379000,379000,379000,378500,72
|
|
20240517,150200,8460105500,379000,378500,379000,378500,132
|
|
20240517,150100,8410079000,378500,378000,379000,378000,66
|
|
20240517,150000,8385071000,378500,378000,378500,378000,11
|
|
20240517,145900,8380910000,378000,378500,378500,378000,31
|
|
20240517,145800,8369185500,379000,378500,379000,378000,39
|
|
20240517,145700,8354425500,378500,379000,379000,378000,113
|
|
20240517,145600,8311655500,379000,379000,379500,378500,44
|
|
20240517,145500,8294981000,379000,379000,379000,378500,89
|
|
20240517,145400,8261252500,378500,379000,379000,378500,32
|
|
20240517,145300,8249140000,379000,378500,379000,378500,146
|
|
20240517,145200,8193866000,378500,378000,378500,378000,154
|
|
20240517,145100,8135643000,378000,378500,378500,378000,7
|
|
20240517,145000,8132995500,378500,378500,378500,378500,1
|
|
20240517,144900,8132617000,378000,378500,378500,378000,39
|
|
20240517,144800,8117862000,378500,378500,378500,378500,139
|
|
20240517,144700,8065250500,378000,378000,378500,378000,47
|
|
20240517,144600,8047463500,378500,378000,378500,377500,998
|
|
20240517,144500,7669737000,378000,377500,378000,377500,9
|
|
20240517,144400,7666339000,377500,378000,378500,377500,151
|
|
20240517,144300,7609277000,378000,378000,378500,378000,61
|
|
20240517,144200,7586211000,377000,378000,378500,377000,77
|
|
20240517,144100,7557074500,378000,377500,378500,377500,492
|
|
20240517,144000,7370956500,378000,376500,378000,376500,94
|
|
20240517,143900,7335539000,376500,378500,378500,376500,482
|
|
20240517,143800,7153494000,378500,379000,379000,378500,175
|
|
20240517,143700,7087244000,379000,377500,379000,377500,117
|
|
20240517,143600,7042959500,377000,377000,377000,377000,18
|
|
20240517,143500,7036173500,376000,378500,379000,376000,1534
|
|
20240517,143400,6458266000,378500,378000,378500,378000,329
|
|
20240517,143300,6333790000,378000,376500,378000,376000,718
|
|
20240517,143200,6063110500,376500,374500,376500,374500,1671
|
|
20240517,143100,5435638500,375000,375000,375000,374500,67
|
|
20240517,143000,5410533500,375000,374500,375000,374500,85
|
|
20240517,142900,5378660000,375000,374500,375000,374500,19
|
|
20240517,142800,5371544000,374500,374500,374500,374500,27
|
|
20240517,142700,5361432500,374500,374000,374500,374000,13
|
|
20240517,142600,5356566500,374000,374500,374500,374000,35
|
|
20240517,142500,5343469000,374500,374500,374500,374500,19
|
|
20240517,142400,5336353500,374500,374000,374500,374000,14
|
|
20240517,142300,5331113000,374500,374500,374500,374000,12
|
|
20240517,142200,5326619500,374500,374500,374500,374000,34
|
|
20240517,142100,5313888000,374000,374500,374500,374000,3
|
|
20240517,142000,5312765500,374500,374500,374500,374000,16
|
|
20240517,141900,5306774000,374500,375000,375000,374000,50
|
|
20240517,141800,5288045500,374500,374500,374500,374500,2
|
|
20240517,141700,5287296500,375000,374500,375000,374500,11
|
|
20240517,141600,5283176500,375000,374500,375000,374500,20
|
|
20240517,141500,5275678000,374000,374000,374000,374000,24
|
|
20240517,141400,5266702000,375000,374500,375000,374000,35
|
|
20240517,141300,5253601500,375000,375000,375000,374500,27
|
|
20240517,141200,5243477500,375000,374500,375000,374500,11
|
|
20240517,141100,5239354000,375000,374500,375000,374500,4
|
|
20240517,141000,5237855500,374500,374500,375000,374500,25
|
|
20240517,140900,5228484500,374000,374500,374500,374000,11
|
|
20240517,140800,5224366500,374500,374500,374500,374500,1
|
|
20240517,140700,5223992000,374500,374000,374500,374000,40
|
|
20240517,140600,5209017000,374500,374000,374500,374000,4
|
|
20240517,140500,5207520500,374000,374000,374000,374000,3
|
|
20240517,140400,5206398500,374500,374000,375000,374000,26
|
|
20240517,140300,5196655500,374500,374500,374500,374500,1
|
|
20240517,140200,5196281000,375000,374000,375000,374000,11
|
|
20240517,140100,5192161500,374500,374000,375000,374000,74
|
|
20240517,140000,5164465000,374000,374500,374500,374000,15
|
|
20240517,135900,5158852500,374000,375000,375000,374000,23
|
|
20240517,135800,5150240000,375000,374500,375000,374500,15
|
|
20240517,135700,5144619000,374000,374500,374500,374000,19
|
|
20240517,135600,5137506000,374500,375000,375000,374500,2
|
|
20240517,135500,5136756500,374500,374000,374500,374000,27
|
|
20240517,135400,5126649500,374000,374000,374000,374000,3
|
|
20240517,135300,5125527500,375000,375000,375000,375000,2
|
|
20240517,135200,5124777500,375000,374500,375000,374500,35
|
|
20240517,135100,5111669500,374000,374500,374500,374000,13
|
|
20240517,135000,5106802500,375000,374500,375000,374500,16
|
|
20240517,134900,5100803000,374000,374500,375000,374000,76
|
|
20240517,134800,5072359000,374500,374500,374500,374500,4
|
|
20240517,134700,5070861000,374000,374500,374500,374000,9
|
|
20240517,134600,5067491000,374500,374500,375000,374500,24
|
|
20240517,134500,5058496000,374500,374500,374500,374000,32
|
|
20240517,134400,5046512500,375000,375000,375000,374500,12
|
|
20240517,134300,5042013500,375000,374500,375000,374500,28
|
|
20240517,134200,5031519000,374500,374500,374500,374500,7
|
|
20240517,134100,5028897500,374000,374000,374500,374000,24
|
|
20240517,134000,5019912000,374000,374500,375000,374000,18
|
|
20240517,133900,5013168000,374500,374500,374500,374500,6
|
|
20240517,133800,5010921000,374500,374500,374500,374500,9
|
|
20240517,133700,5007550500,374500,375000,375000,374500,21
|
|
20240517,133600,4999677500,374000,374000,374500,374000,32
|
|
20240517,133500,4987695500,374500,374500,374500,374500,18
|
|
20240517,133400,4980954500,374000,374500,374500,374000,22
|
|
20240517,133300,4972718000,374000,374000,374000,374000,7
|
|
20240517,133200,4970100000,374500,374500,374500,374500,16
|
|
20240517,133100,4964108000,374000,374000,374500,374000,33
|
|
20240517,133000,4951752000,374500,374500,374500,374500,1
|
|
20240517,132900,4951377500,374500,374000,374500,374000,20
|
|
20240517,132800,4943891500,374500,374000,374500,374000,29
|
|
20240517,132700,4933032500,373500,373500,373500,373500,0
|
|
20240517,132600,4933032500,373500,374000,374000,373500,12
|
|
20240517,132500,4928546000,374000,374000,374500,374000,22
|
|
20240517,132400,4920310500,374500,374000,374500,373500,8
|
|
20240517,132300,4917318000,374000,373500,374000,373500,11
|
|
20240517,132200,4913204500,373500,373500,374500,373500,18
|
|
20240517,132100,4906468500,373000,373500,373500,372500,114
|
|
20240517,132000,4863942000,373500,374000,374000,373500,38
|
|
20240517,131900,4849741500,374000,373500,374500,373500,17
|
|
20240517,131800,4843380000,374000,374000,374000,374000,2
|
|
20240517,131700,4842632000,374000,374500,374500,374000,12
|
|
20240517,131600,4838140000,374000,374500,374500,374000,18
|
|
20240517,131500,4831402500,374000,374000,374000,374000,4
|
|
20240517,131400,4829906500,374000,373500,374000,373500,12
|
|
20240517,131300,4825420000,374000,373500,374000,373500,13
|
|
20240517,131200,4820560500,373500,374000,374000,373500,25
|
|
20240517,131100,4811218000,374000,374000,374000,374000,20
|
|
20240517,131000,4803738000,374000,374500,374500,374000,20
|
|
20240517,130900,4796250500,374000,374500,374500,374000,11
|
|
20240517,130800,4792133500,374500,374500,374500,374500,10
|
|
20240517,130700,4788388500,374500,374500,374500,374000,49
|
|
20240517,130600,4770055000,374500,375000,375500,374500,118
|
|
20240517,130500,4725829000,375500,375500,375500,375500,5
|
|
20240517,130400,4723951500,375500,375500,375500,375000,22
|
|
20240517,130300,4715692500,375000,375000,375000,375000,2
|
|
20240517,130200,4714942500,375500,375500,376000,375500,12
|
|
20240517,130100,4710433000,375500,376000,376000,375500,19
|
|
20240517,130000,4703291000,376000,375500,376000,375500,3
|
|
20240517,125900,4702163500,375000,376000,376000,375000,19
|
|
20240517,125800,4695033500,376000,375500,376000,375500,24
|
|
20240517,125700,4686012000,375500,375500,375500,375500,0
|
|
20240517,125600,4686012000,375500,375000,376000,375000,5
|
|
20240517,125500,4684135500,375500,375500,376500,375500,22
|
|
20240517,125400,4675866500,375500,375000,375500,375000,5
|
|
20240517,125300,4673990500,376000,376000,376000,376000,0
|
|
20240517,125200,4673990500,376000,376000,376000,376000,12
|
|
20240517,125100,4669478500,375500,375000,375500,375000,17
|
|
20240517,125000,4663098000,375000,375000,375000,375000,36
|
|
20240517,124900,4649598000,375500,375000,376500,375000,11
|
|
20240517,124800,4645462000,375500,375500,376000,375500,18
|
|
20240517,124700,4638699000,376000,375000,376000,375000,2
|
|
20240517,124600,4637948000,375000,376000,376000,375000,10
|
|
20240517,124500,4634194000,376500,376000,376500,375500,18
|
|
20240517,124400,4627422000,375500,376000,376000,375500,5
|
|
20240517,124300,4625543500,375500,375500,375500,375500,2
|
|
20240517,124200,4624792500,376000,375500,376000,375500,21
|
|
20240517,124100,4616897500,375000,375000,375000,375000,3
|
|
20240517,124000,4615772500,375500,375500,375500,375500,3
|
|
20240517,123900,4614646000,376000,375000,376000,375000,34
|
|
20240517,123800,4601885000,375000,375500,375500,375000,10
|
|
20240517,123700,4598131500,375500,375500,375500,375500,0
|
|
20240517,123600,4598131500,375500,375000,375500,375000,21
|
|
20240517,123500,4590247500,376000,375500,376000,375500,7
|
|
20240517,123400,4587618500,375500,375000,375500,375000,6
|
|
20240517,123300,4585368000,375500,376000,376000,374500,200
|
|
20240517,123200,4510337500,376500,376000,376500,375500,26
|
|
20240517,123100,4500560500,376000,376000,376000,376000,16
|
|
20240517,123000,4494544500,376000,376500,377000,376000,42
|
|
20240517,122900,4478735000,376500,376500,376500,376500,9
|
|
20240517,122800,4475346500,376000,376500,376500,376000,100
|
|
20240517,122700,4437705500,376500,376500,376500,376500,24
|
|
20240517,122600,4428669500,376500,376000,376500,376000,13
|
|
20240517,122500,4423779500,376000,376500,376500,376000,14
|
|
20240517,122400,4418510000,376500,376000,376500,376000,25
|
|
20240517,122300,4409102500,376000,376000,376000,375500,6
|
|
20240517,122200,4406847500,376000,376000,376000,375500,16
|
|
20240517,122100,4400832500,376000,376000,376000,375000,23
|
|
20240517,122000,4392192500,376000,375500,376000,375500,5
|
|
20240517,121900,4390314500,375500,376000,376000,375500,17
|
|
20240517,121800,4383925500,375500,375500,376000,375500,27
|
|
20240517,121700,4373780000,376000,375500,376000,375500,5
|
|
20240517,121600,4371902000,375000,376000,376000,375000,9
|
|
20240517,121500,4368522000,376000,376000,376000,375500,37
|
|
20240517,121400,4354621000,376000,376000,376000,375500,12
|
|
20240517,121300,4350110000,375500,376000,376000,375500,8
|
|
20240517,121200,4347104000,376000,376000,376000,375500,29
|
|
20240517,121100,4336200500,375500,376000,376000,375500,8
|
|
20240517,121000,4333195500,376000,376000,376000,376000,10
|
|
20240517,120900,4329435500,375500,376000,376000,375500,23
|
|
20240517,120800,4320788000,376000,376000,376000,375500,14
|
|
20240517,120700,4315526500,376000,376000,376000,376000,8
|
|
20240517,120600,4312518500,376000,375500,376000,375500,28
|
|
20240517,120500,4301992500,375500,376000,376000,375500,13
|
|
20240517,120400,4297106000,376000,376000,376000,376000,8
|
|
20240517,120300,4294098000,376000,375500,376000,375000,109
|
|
20240517,120200,4253159500,375000,375500,375500,375000,11
|
|
20240517,120100,4249031000,375500,375500,375500,375000,20
|
|
20240517,120000,4241523000,375500,375000,375500,375000,22
|
|
20240517,115900,4233265000,375500,375000,375500,375000,16
|
|
20240517,115800,4227263500,375000,375000,375500,374500,14
|
|
20240517,115700,4222011000,375000,374500,375500,374000,32
|
|
20240517,115600,4210023000,374500,374000,374500,374000,20
|
|
20240517,115500,4202534500,374500,374500,374500,374500,20
|
|
20240517,115400,4195044500,374000,374500,374500,374000,66
|
|
20240517,115300,4170328500,374500,375000,375000,374000,13
|
|
20240517,115200,4165460000,375000,375000,375000,374000,18
|
|
20240517,115100,4158714500,375500,375000,375500,374500,45
|
|
20240517,115000,4141833500,375500,375000,375500,375000,18
|
|
20240517,114900,4135076000,375500,375000,375500,375000,29
|
|
20240517,114800,4124196000,375000,374000,375000,374000,38
|
|
20240517,114700,4109949000,374500,374500,375000,374000,59
|
|
20240517,114600,4087833000,374500,374000,374500,374000,17
|
|
20240517,114500,4081469000,374500,374000,374500,374000,23
|
|
20240517,114400,4072857000,374000,374000,374500,374000,17
|
|
20240517,114300,4066495000,374500,374500,374500,374000,24
|
|
20240517,114200,4057516500,374500,374500,374500,374500,20
|
|
20240517,114100,4050026500,374000,374500,375000,373000,118
|
|
20240517,114000,4005959500,374000,375000,375000,374000,8
|
|
20240517,113900,4002962000,374500,374500,375000,374500,26
|
|
20240517,113800,3993222500,374500,374500,375000,374000,27
|
|
20240517,113700,3983113000,374500,375000,375000,374500,3
|
|
20240517,113600,3981989000,374500,374500,374500,374500,43
|
|
20240517,113500,3965885500,374500,374000,374500,374000,15
|
|
20240517,113400,3960273500,374000,374500,374500,374000,7
|
|
20240517,113300,3957654000,374000,373500,374500,373000,22
|
|
20240517,113200,3949429000,373500,373500,374000,373500,28
|
|
20240517,113100,3938969500,373500,373500,373500,373500,12
|
|
20240517,113000,3934487500,373000,372500,373500,372500,28
|
|
20240517,112900,3924041500,372500,373000,373500,372500,30
|
|
20240517,112800,3912850500,373500,372500,373500,372500,26
|
|
20240517,112700,3903160000,372500,372500,373500,372500,35
|
|
20240517,112600,3890106000,374000,374000,374000,372500,34
|
|
20240517,112500,3877415500,372500,374500,374500,372500,31
|
|
20240517,112400,3865849500,374500,373500,374500,372500,40
|
|
20240517,112300,3850910500,372500,372500,374000,372500,26
|
|
20240517,112200,3841221500,373000,373000,373500,372500,24
|
|
20240517,112100,3832271500,373500,373000,374000,372500,54
|
|
20240517,112000,3812098000,374000,373500,374000,372500,27
|
|
20240517,111900,3802026000,374000,373500,374000,373000,26
|
|
20240517,111800,3792320000,374000,373000,374500,373000,38
|
|
20240517,111700,3778107000,373000,374000,374000,373000,34
|
|
20240517,111600,3765411000,373000,373000,374000,373000,27
|
|
20240517,111500,3755334500,373000,374000,374500,373000,54
|
|
20240517,111400,3735144000,373000,372500,374500,372500,23
|
|
20240517,111300,3726566500,374500,374500,374500,372500,39
|
|
20240517,111200,3712008500,373000,374500,375000,373000,71
|
|
20240517,111100,3685481000,373000,374500,375000,373000,52
|
|
20240517,111000,3666043500,374500,374500,375000,373500,30
|
|
20240517,110900,3654826000,374500,375000,375000,373500,44
|
|
20240517,110800,3638353000,374500,374000,375000,373500,32
|
|
20240517,110700,3626381500,375000,374500,375000,373500,27
|
|
20240517,110600,3616284500,373500,374500,375000,373500,39
|
|
20240517,110500,3601681000,375000,374500,375000,374000,28
|
|
20240517,110400,3591195500,374500,374500,375500,374000,26
|
|
20240517,110300,3581455500,375000,374500,376000,374500,42
|
|
20240517,110200,3565683500,374500,375000,375500,374500,11
|
|
20240517,110100,3561560500,376500,376500,376500,376000,18
|
|
20240517,110000,3554786500,376500,375000,376500,374500,179
|
|
20240517,105900,3487510500,375500,375000,375500,374500,19
|
|
20240517,105800,3480383000,375000,374500,375500,374500,43
|
|
20240517,105700,3464258500,375000,375500,375500,375000,26
|
|
20240517,105600,3454499500,374500,374500,375500,373500,63
|
|
20240517,105500,3430950000,375500,374500,375500,374500,68
|
|
20240517,105400,3405451000,374000,374000,374500,374000,25
|
|
20240517,105300,3396095000,373500,374000,374000,373500,6
|
|
20240517,105200,3393852500,374500,374500,374500,374000,17
|
|
20240517,105100,3387488500,374500,374000,374500,373500,55
|
|
20240517,105000,3366921500,373500,374000,374000,373500,15
|
|
20240517,104900,3361313000,374500,374500,374500,374500,4
|
|
20240517,104800,3359815000,374500,374000,374500,374000,24
|
|
20240517,104700,3350835000,374000,374000,374000,374000,14
|
|
20240517,104600,3345599000,374000,374000,374000,374000,1
|
|
20240517,104500,3345225000,374000,374000,374500,374000,20
|
|
20240517,104400,3337740500,374500,374500,374500,374500,5
|
|
20240517,104300,3335868000,374500,373500,374500,373500,12
|
|
20240517,104200,3331384000,373500,374500,374500,373500,20
|
|
20240517,104100,3323896500,374500,374500,374500,374500,7
|
|
20240517,104000,3321275000,374500,373500,374500,373500,3
|
|
20240517,103900,3320153500,373500,373500,373500,373000,33
|
|
20240517,103800,3307829500,373500,373000,373500,373000,17
|
|
20240517,103700,3301487000,373000,373000,373000,373000,2
|
|
20240517,103600,3300741000,373500,373000,373500,372500,123
|
|
20240517,103500,3254862000,373000,374000,374000,373000,176
|
|
20240517,103400,3189180000,374000,374000,374000,374000,2
|
|
20240517,103300,3188432000,374000,374500,374500,374000,11
|
|
20240517,103200,3184314500,374500,374000,374500,374000,13
|
|
20240517,103100,3179447000,374000,374500,374500,374000,11
|
|
20240517,103000,3175330000,374000,374500,374500,374000,15
|
|
20240517,102900,3169713500,374500,374000,374500,374000,34
|
|
20240517,102800,3156993000,374500,374500,374500,374500,0
|
|
20240517,102700,3156993000,374500,374000,374500,374000,15
|
|
20240517,102600,3151379000,373500,373000,373500,373000,6
|
|
20240517,102500,3149139000,373500,373500,373500,373500,16
|
|
20240517,102400,3143163000,373500,374500,374500,373000,24
|
|
20240517,102300,3134195500,373500,373500,373500,373000,19
|
|
20240517,102200,3127100000,373500,373000,373500,373000,4
|
|
20240517,102100,3125607500,373000,374500,374500,373000,15
|
|
20240517,102000,3119991500,373000,372500,373000,372500,33
|
|
20240517,101900,3107696000,373000,373500,374000,373000,70
|
|
20240517,101800,3081581000,374500,374500,374500,374500,1
|
|
20240517,101700,3081206500,374500,374000,374500,373000,237
|
|
20240517,101600,2992643000,374500,375000,375000,374500,266
|
|
20240517,101500,2892981000,375500,375500,375500,375000,7
|
|
20240517,101400,2890355000,376000,375000,376000,375000,32
|
|
20240517,101300,2878339000,375500,376000,376000,375500,197
|
|
20240517,101200,2804365000,376000,376000,376000,375500,75
|
|
20240517,101100,2776175500,376000,376500,377000,376000,42
|
|
20240517,101000,2760360500,377500,377500,377500,377500,5
|
|
20240517,100900,2758473000,378000,377000,378000,377000,32
|
|
20240517,100800,2746388500,377000,376500,377500,376000,29
|
|
20240517,100700,2735466500,377000,377000,377000,377000,15
|
|
20240517,100600,2729811500,377500,377500,378000,377500,41
|
|
20240517,100500,2714318000,376500,377000,377500,376500,66
|
|
20240517,100400,2689419500,376500,377500,377500,376500,135
|
|
20240517,100300,2638535000,377000,378000,378000,377000,208
|
|
20240517,100200,2559981000,378500,378000,378500,378000,205
|
|
20240517,100100,2482466500,378000,377500,378000,377500,22
|
|
20240517,100000,2474152500,377500,377500,378000,377500,19
|
|
20240517,095900,2466977500,377500,377500,377500,377000,105
|
|
20240517,095800,2427340500,377500,377000,377500,377000,106
|
|
20240517,095700,2387351500,377500,376500,377500,376500,91
|
|
20240517,095600,2353049500,376500,376500,376500,376500,20
|
|
20240517,095500,2345519500,376000,377500,377500,376000,84
|
|
20240517,095400,2313865500,377500,377000,377500,377000,19
|
|
20240517,095300,2306700000,377000,376000,377000,375500,63
|
|
20240517,095200,2282987500,375500,376000,376000,375500,13
|
|
20240517,095100,2278101500,376000,376000,376000,376000,89
|
|
20240517,095000,2244637500,376000,375000,376000,375000,13
|
|
20240517,094900,2239759500,375000,375500,375500,375000,16
|
|
20240517,094800,2233758500,375000,375000,375000,375000,1
|
|
20240517,094700,2233383500,375000,375500,376000,375000,215
|
|
20240517,094600,2152689500,376000,376000,376000,376000,60
|
|
20240517,094500,2130129500,376000,375500,376500,375500,23
|
|
20240517,094400,2121475000,375500,376000,376000,375500,33
|
|
20240517,094300,2109071500,376000,376000,376500,376000,18
|
|
20240517,094200,2102303000,376000,376500,376500,376000,141
|
|
20240517,094100,2049261500,376500,377500,377500,376500,25
|
|
20240517,094000,2039836500,377000,377000,377500,377000,77
|
|
20240517,093900,2010807000,377000,377000,377000,377000,13
|
|
20240517,093800,2005906000,377000,378500,378500,377000,100
|
|
20240517,093700,1968100000,378500,378500,378500,378000,57
|
|
20240517,093600,1946529000,378500,378500,379000,378500,35
|
|
20240517,093500,1933277000,378500,378500,378500,378500,11
|
|
20240517,093400,1929113500,378500,377000,378500,377000,64
|
|
20240517,093300,1904894000,377000,377000,378500,377000,74
|
|
20240517,093200,1876964500,377000,378000,378000,377000,190
|
|
20240517,093100,1805174500,378000,378500,379000,378000,182
|
|
20240517,093000,1736303000,379000,379000,379500,378500,143
|
|
20240517,092900,1682105000,379000,379500,380000,379000,136
|
|
20240517,092800,1630510000,379500,380000,380500,379000,225
|
|
20240517,092700,1545069000,380000,378500,381000,378500,382
|
|
20240517,092600,1400108000,378500,378500,379000,378000,65
|
|
20240517,092500,1375526500,378000,378000,379000,377500,68
|
|
20240517,092400,1349815500,379000,376500,379000,376500,504
|
|
20240517,092300,1159520000,376500,375000,376500,375000,210
|
|
20240517,092200,1080587500,375000,373500,375000,373500,303
|
|
20240517,092100,967157500,373500,372500,373500,372500,53
|
|
20240517,092000,947376500,372500,372500,372500,372000,67
|
|
20240517,091900,922433500,372500,372000,372500,372000,74
|
|
20240517,091800,894871000,372000,372000,372000,371500,36
|
|
20240517,091700,881495500,371500,371500,371500,371500,9
|
|
20240517,091600,878152000,371500,372500,372500,371500,323
|
|
20240517,091500,757895000,373000,373500,373500,373000,328
|
|
20240517,091400,635494500,374000,374000,374000,373500,30
|
|
20240517,091300,624281500,373500,373000,373500,373000,124
|
|
20240517,091200,577970000,373500,373000,373500,372500,300
|
|
20240517,091100,466027500,372500,371000,372500,371000,174
|
|
20240517,091000,401267000,372000,372500,372500,371000,78
|
|
20240517,090900,372256000,372500,372000,372500,372000,144
|
|
20240517,090800,318686000,372000,371000,372000,371000,76
|
|
20240517,090700,290424000,371000,370000,371000,370000,2
|
|
20240517,090600,289683000,370000,369000,370000,369000,170
|
|
20240517,090500,226844000,369000,369000,369500,369000,166
|
|
20240517,090400,165529000,368500,369000,369000,368500,44
|
|
20240517,090300,149294000,368500,368500,369000,368000,39
|
|
20240517,090200,134920500,368000,370000,370000,368000,208
|
|
20240517,090100,58095500,369500,370000,372500,369500,95
|
|
20240517,090000,22942500,370000,370000,370000,370000,61
|