723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,210000,12280804500,385000,385000,385000,385000,516
|
|
20240522,205900,12280804500,385000,385000,385000,385000,0
|
|
20240522,205800,12280804500,385000,385000,385000,385000,0
|
|
20240522,205700,12280804500,385000,385000,385000,385000,0
|
|
20240522,205600,12280804500,385000,385000,385000,385000,0
|
|
20240522,205500,12280804500,385000,385000,385000,385000,0
|
|
20240522,205400,12280804500,385000,385000,385000,385000,0
|
|
20240522,205300,12280804500,385000,385000,385000,385000,0
|
|
20240522,205200,12280804500,385000,385000,385000,385000,0
|
|
20240522,205100,12280804500,385000,385000,385000,385000,0
|
|
20240522,205000,12280804500,385000,385000,385000,385000,0
|
|
20240522,204900,12280804500,385000,385000,385000,385000,0
|
|
20240522,204800,12280804500,385000,385000,385000,385000,0
|
|
20240522,204700,12280804500,385000,385000,385000,385000,0
|
|
20240522,204600,12280804500,385000,385000,385000,385000,0
|
|
20240522,204500,12280804500,385000,385000,385000,385000,0
|
|
20240522,204400,12280804500,385000,385000,385000,385000,0
|
|
20240522,204300,12280804500,385000,385000,385000,385000,0
|
|
20240522,204200,12280804500,385000,385000,385000,385000,0
|
|
20240522,204100,12280804500,385000,385000,385000,385000,0
|
|
20240522,204000,12280804500,385000,385000,385000,385000,0
|
|
20240522,203900,12280804500,385000,385000,385000,385000,0
|
|
20240522,203800,12280804500,385000,385000,385000,385000,0
|
|
20240522,203700,12280804500,385000,385000,385000,385000,0
|
|
20240522,203600,12280804500,385000,385000,385000,385000,0
|
|
20240522,203500,12280804500,385000,385000,385000,385000,0
|
|
20240522,203400,12280804500,385000,385000,385000,385000,0
|
|
20240522,203300,12280804500,385000,385000,385000,385000,0
|
|
20240522,203200,12280804500,385000,385000,385000,385000,0
|
|
20240522,203100,12280804500,385000,385000,385000,385000,0
|
|
20240522,203000,12280804500,385000,385000,385000,385000,516
|
|
20240522,202900,12280804500,385000,385000,385000,385000,0
|
|
20240522,202800,12280804500,385000,385000,385000,385000,0
|
|
20240522,202700,12280804500,385000,385000,385000,385000,0
|
|
20240522,202600,12280804500,385000,385000,385000,385000,0
|
|
20240522,202500,12280804500,385000,385000,385000,385000,0
|
|
20240522,202400,12280804500,385000,385000,385000,385000,0
|
|
20240522,202300,12280804500,385000,385000,385000,385000,0
|
|
20240522,202200,12280804500,385000,385000,385000,385000,0
|
|
20240522,202100,12280804500,385000,385000,385000,385000,0
|
|
20240522,202000,12280804500,385000,385000,385000,385000,0
|
|
20240522,201900,12280804500,385000,385000,385000,385000,0
|
|
20240522,201800,12280804500,385000,385000,385000,385000,0
|
|
20240522,201700,12280804500,385000,385000,385000,385000,0
|
|
20240522,201600,12280804500,385000,385000,385000,385000,0
|
|
20240522,201500,12280804500,385000,385000,385000,385000,0
|
|
20240522,201400,12280804500,385000,385000,385000,385000,0
|
|
20240522,201300,12280804500,385000,385000,385000,385000,0
|
|
20240522,201200,12280804500,385000,385000,385000,385000,0
|
|
20240522,201100,12280804500,385000,385000,385000,385000,0
|
|
20240522,201000,12280804500,385000,385000,385000,385000,0
|
|
20240522,200900,12280804500,385000,385000,385000,385000,0
|
|
20240522,200800,12280804500,385000,385000,385000,385000,0
|
|
20240522,200700,12280804500,385000,385000,385000,385000,0
|
|
20240522,200600,12280804500,385000,385000,385000,385000,0
|
|
20240522,200500,12280804500,385000,385000,385000,385000,0
|
|
20240522,200400,12280804500,385000,385000,385000,385000,0
|
|
20240522,200300,12280804500,385000,385000,385000,385000,0
|
|
20240522,200200,12280804500,385000,385000,385000,385000,0
|
|
20240522,200100,12280804500,385000,385000,385000,385000,0
|
|
20240522,200000,12280804500,385000,385000,385000,385000,516
|
|
20240522,195900,12280804500,385000,385000,385000,385000,0
|
|
20240522,195800,12280804500,385000,385000,385000,385000,0
|
|
20240522,195700,12280804500,385000,385000,385000,385000,0
|
|
20240522,195600,12280804500,385000,385000,385000,385000,0
|
|
20240522,195500,12280804500,385000,385000,385000,385000,0
|
|
20240522,195400,12280804500,385000,385000,385000,385000,0
|
|
20240522,195300,12280804500,385000,385000,385000,385000,0
|
|
20240522,195200,12280804500,385000,385000,385000,385000,0
|
|
20240522,195100,12280804500,385000,385000,385000,385000,0
|
|
20240522,195000,12280804500,385000,385000,385000,385000,0
|
|
20240522,194900,12280804500,385000,385000,385000,385000,0
|
|
20240522,194800,12280804500,385000,385000,385000,385000,0
|
|
20240522,194700,12280804500,385000,385000,385000,385000,0
|
|
20240522,194600,12280804500,385000,385000,385000,385000,0
|
|
20240522,194500,12280804500,385000,385000,385000,385000,0
|
|
20240522,194400,12280804500,385000,385000,385000,385000,0
|
|
20240522,194300,12280804500,385000,385000,385000,385000,0
|
|
20240522,194200,12280804500,385000,385000,385000,385000,0
|
|
20240522,194100,12280804500,385000,385000,385000,385000,0
|
|
20240522,194000,12280804500,385000,385000,385000,385000,0
|
|
20240522,193900,12280804500,385000,385000,385000,385000,0
|
|
20240522,193800,12280804500,385000,385000,385000,385000,0
|
|
20240522,193700,12280804500,385000,385000,385000,385000,0
|
|
20240522,193600,12280804500,385000,385000,385000,385000,0
|
|
20240522,193500,12280804500,385000,385000,385000,385000,0
|
|
20240522,193400,12280804500,385000,385000,385000,385000,0
|
|
20240522,193300,12280804500,385000,385000,385000,385000,0
|
|
20240522,193200,12280804500,385000,385000,385000,385000,0
|
|
20240522,193100,12280804500,385000,385000,385000,385000,0
|
|
20240522,193000,12280804500,385000,385000,385000,385000,516
|
|
20240522,192900,12280804500,385000,385000,385000,385000,0
|
|
20240522,192800,12280804500,385000,385000,385000,385000,0
|
|
20240522,192700,12280804500,385000,385000,385000,385000,0
|
|
20240522,192600,12280804500,385000,385000,385000,385000,0
|
|
20240522,192500,12280804500,385000,385000,385000,385000,0
|
|
20240522,192400,12280804500,385000,385000,385000,385000,0
|
|
20240522,192300,12280804500,385000,385000,385000,385000,0
|
|
20240522,192200,12280804500,385000,385000,385000,385000,0
|
|
20240522,192100,12280804500,385000,385000,385000,385000,0
|
|
20240522,192000,12280804500,385000,385000,385000,385000,0
|
|
20240522,191900,12280804500,385000,385000,385000,385000,0
|
|
20240522,191800,12280804500,385000,385000,385000,385000,0
|
|
20240522,191700,12280804500,385000,385000,385000,385000,0
|
|
20240522,191600,12280804500,385000,385000,385000,385000,0
|
|
20240522,191500,12280804500,385000,385000,385000,385000,0
|
|
20240522,191400,12280804500,385000,385000,385000,385000,0
|
|
20240522,191300,12280804500,385000,385000,385000,385000,0
|
|
20240522,191200,12280804500,385000,385000,385000,385000,0
|
|
20240522,191100,12280804500,385000,385000,385000,385000,0
|
|
20240522,191000,12280804500,385000,385000,385000,385000,0
|
|
20240522,190900,12280804500,385000,385000,385000,385000,0
|
|
20240522,190800,12280804500,385000,385000,385000,385000,0
|
|
20240522,190700,12280804500,385000,385000,385000,385000,0
|
|
20240522,190600,12280804500,385000,385000,385000,385000,0
|
|
20240522,190500,12280804500,385000,385000,385000,385000,0
|
|
20240522,190400,12280804500,385000,385000,385000,385000,0
|
|
20240522,190300,12280804500,385000,385000,385000,385000,0
|
|
20240522,190200,12280804500,385000,385000,385000,385000,0
|
|
20240522,190100,12280804500,385000,385000,385000,385000,0
|
|
20240522,190000,12280804500,385000,385000,385000,385000,516
|
|
20240522,185900,12280804500,385000,385000,385000,385000,0
|
|
20240522,185800,12280804500,385000,385000,385000,385000,0
|
|
20240522,185700,12280804500,385000,385000,385000,385000,0
|
|
20240522,185600,12280804500,385000,385000,385000,385000,0
|
|
20240522,185500,12280804500,385000,385000,385000,385000,0
|
|
20240522,185400,12280804500,385000,385000,385000,385000,0
|
|
20240522,185300,12280804500,385000,385000,385000,385000,0
|
|
20240522,185200,12280804500,385000,385000,385000,385000,0
|
|
20240522,185100,12280804500,385000,385000,385000,385000,0
|
|
20240522,185000,12280804500,385000,385000,385000,385000,0
|
|
20240522,184900,12280804500,385000,385000,385000,385000,0
|
|
20240522,184800,12280804500,385000,385000,385000,385000,0
|
|
20240522,184700,12280804500,385000,385000,385000,385000,0
|
|
20240522,184600,12280804500,385000,385000,385000,385000,0
|
|
20240522,184500,12280804500,385000,385000,385000,385000,0
|
|
20240522,184400,12280804500,385000,385000,385000,385000,0
|
|
20240522,184300,12280804500,385000,385000,385000,385000,0
|
|
20240522,184200,12280804500,385000,385000,385000,385000,0
|
|
20240522,184100,12280804500,385000,385000,385000,385000,0
|
|
20240522,184000,12280804500,385000,385000,385000,385000,0
|
|
20240522,183900,12280804500,385000,385000,385000,385000,0
|
|
20240522,183800,12280804500,385000,385000,385000,385000,0
|
|
20240522,183700,12280804500,385000,385000,385000,385000,0
|
|
20240522,183600,12280804500,385000,385000,385000,385000,0
|
|
20240522,183500,12280804500,385000,385000,385000,385000,0
|
|
20240522,183400,12280804500,385000,385000,385000,385000,0
|
|
20240522,183300,12280804500,385000,385000,385000,385000,0
|
|
20240522,183200,12280804500,385000,385000,385000,385000,0
|
|
20240522,183100,12280804500,385000,385000,385000,385000,0
|
|
20240522,183000,12280804500,385000,385000,385000,385000,516
|
|
20240522,182900,12280804500,385000,385000,385000,385000,0
|
|
20240522,182800,12280804500,385000,385000,385000,385000,0
|
|
20240522,182700,12280804500,385000,385000,385000,385000,0
|
|
20240522,182600,12280804500,385000,385000,385000,385000,0
|
|
20240522,182500,12280804500,385000,385000,385000,385000,0
|
|
20240522,182400,12280804500,385000,385000,385000,385000,0
|
|
20240522,182300,12280804500,385000,385000,385000,385000,0
|
|
20240522,182200,12280804500,385000,385000,385000,385000,0
|
|
20240522,182100,12280804500,385000,385000,385000,385000,0
|
|
20240522,182000,12280804500,385000,385000,385000,385000,0
|
|
20240522,181900,12280804500,385000,385000,385000,385000,0
|
|
20240522,181800,12280804500,385000,385000,385000,385000,0
|
|
20240522,181700,12280804500,385000,385000,385000,385000,0
|
|
20240522,181600,12280804500,385000,385000,385000,385000,0
|
|
20240522,181500,12280804500,385000,385000,385000,385000,0
|
|
20240522,181400,12280804500,385000,385000,385000,385000,0
|
|
20240522,181300,12280804500,385000,385000,385000,385000,0
|
|
20240522,181200,12280804500,385000,385000,385000,385000,0
|
|
20240522,181100,12280804500,385000,385000,385000,385000,0
|
|
20240522,181000,12280804500,385000,385000,385000,385000,0
|
|
20240522,180900,12280804500,385000,385000,385000,385000,0
|
|
20240522,180800,12280804500,385000,385000,385000,385000,0
|
|
20240522,180700,12280804500,385000,385000,385000,385000,0
|
|
20240522,180600,12280804500,385000,385000,385000,385000,0
|
|
20240522,180500,12280804500,385000,385000,385000,385000,0
|
|
20240522,180400,12280804500,385000,385000,385000,385000,0
|
|
20240522,180300,12280804500,385000,385000,385000,385000,0
|
|
20240522,180200,12280804500,385000,385000,385000,385000,0
|
|
20240522,180100,12280804500,385000,385000,385000,385000,0
|
|
20240522,180000,12280804500,385000,385000,385000,385000,516
|
|
20240522,175900,12280804500,385000,385000,385000,385000,0
|
|
20240522,175800,12280804500,385000,385000,385000,385000,0
|
|
20240522,175700,12280804500,385000,385000,385000,385000,0
|
|
20240522,175600,12280804500,385000,385000,385000,385000,0
|
|
20240522,175500,12280804500,385000,385000,385000,385000,0
|
|
20240522,175400,12280804500,385000,385000,385000,385000,0
|
|
20240522,175300,12280804500,385000,385000,385000,385000,0
|
|
20240522,175200,12280804500,385000,385000,385000,385000,0
|
|
20240522,175100,12280804500,385000,385000,385000,385000,0
|
|
20240522,175000,12280804500,385000,385000,385000,385000,0
|
|
20240522,174900,12280804500,385000,385000,385000,385000,0
|
|
20240522,174800,12280804500,385000,385000,385000,385000,0
|
|
20240522,174700,12280804500,385000,385000,385000,385000,0
|
|
20240522,174600,12280804500,385000,385000,385000,385000,0
|
|
20240522,174500,12280804500,385000,385000,385000,385000,0
|
|
20240522,174400,12280804500,385000,385000,385000,385000,0
|
|
20240522,174300,12280804500,385000,385000,385000,385000,0
|
|
20240522,174200,12280804500,385000,385000,385000,385000,0
|
|
20240522,174100,12280804500,385000,385000,385000,385000,0
|
|
20240522,174000,12280804500,385000,385000,385000,385000,0
|
|
20240522,173900,12280804500,385000,385000,385000,385000,0
|
|
20240522,173800,12280804500,385000,385000,385000,385000,0
|
|
20240522,173700,12280804500,385000,385000,385000,385000,0
|
|
20240522,173600,12280804500,385000,385000,385000,385000,0
|
|
20240522,173500,12280804500,385000,385000,385000,385000,0
|
|
20240522,173400,12280804500,385000,385000,385000,385000,0
|
|
20240522,173300,12280804500,385000,385000,385000,385000,0
|
|
20240522,173200,12280804500,385000,385000,385000,385000,0
|
|
20240522,173100,12280804500,385000,385000,385000,385000,0
|
|
20240522,173000,12280804500,385000,385000,385000,385000,516
|
|
20240522,172900,12280804500,385000,385000,385000,385000,0
|
|
20240522,172800,12280804500,385000,385000,385000,385000,0
|
|
20240522,172700,12280804500,385000,385000,385000,385000,0
|
|
20240522,172600,12280804500,385000,385000,385000,385000,0
|
|
20240522,172500,12280804500,385000,385000,385000,385000,0
|
|
20240522,172400,12280804500,385000,385000,385000,385000,0
|
|
20240522,172300,12280804500,385000,385000,385000,385000,0
|
|
20240522,172200,12280804500,385000,385000,385000,385000,0
|
|
20240522,172100,12280804500,385000,385000,385000,385000,0
|
|
20240522,172000,12280804500,385000,385000,385000,385000,0
|
|
20240522,171900,12280804500,385000,385000,385000,385000,0
|
|
20240522,171800,12280804500,385000,385000,385000,385000,0
|
|
20240522,171700,12280804500,385000,385000,385000,385000,0
|
|
20240522,171600,12280804500,385000,385000,385000,385000,0
|
|
20240522,171500,12280804500,385000,385000,385000,385000,0
|
|
20240522,171400,12280804500,385000,385000,385000,385000,0
|
|
20240522,171300,12280804500,385000,385000,385000,385000,0
|
|
20240522,171200,12280804500,385000,385000,385000,385000,0
|
|
20240522,171100,12280804500,385000,385000,385000,385000,0
|
|
20240522,171000,12280804500,385000,385000,385000,385000,0
|
|
20240522,170900,12280804500,385000,385000,385000,385000,0
|
|
20240522,170800,12280804500,385000,385000,385000,385000,0
|
|
20240522,170700,12280804500,385000,385000,385000,385000,0
|
|
20240522,170600,12280804500,385000,385000,385000,385000,0
|
|
20240522,170500,12280804500,385000,385000,385000,385000,0
|
|
20240522,170400,12280804500,385000,385000,385000,385000,0
|
|
20240522,170300,12280804500,385000,385000,385000,385000,0
|
|
20240522,170200,12280804500,385000,385000,385000,385000,0
|
|
20240522,170100,12280804500,385000,385000,385000,385000,0
|
|
20240522,170000,12280804500,385000,385000,385000,385000,516
|
|
20240522,165900,12280804500,385000,385000,385000,385000,0
|
|
20240522,165800,12280804500,385000,385000,385000,385000,0
|
|
20240522,165700,12280804500,385000,385000,385000,385000,0
|
|
20240522,165600,12280804500,385000,385000,385000,385000,0
|
|
20240522,165500,12280804500,385000,385000,385000,385000,0
|
|
20240522,165400,12280804500,385000,385000,385000,385000,0
|
|
20240522,165300,12280804500,385000,385000,385000,385000,0
|
|
20240522,165200,12280804500,385000,385000,385000,385000,0
|
|
20240522,165100,12280804500,385000,385000,385000,385000,0
|
|
20240522,165000,12280804500,385000,385000,385000,385000,0
|
|
20240522,164900,12280804500,385000,385000,385000,385000,0
|
|
20240522,164800,12280804500,385000,385000,385000,385000,0
|
|
20240522,164700,12280804500,385000,385000,385000,385000,0
|
|
20240522,164600,12280804500,385000,385000,385000,385000,0
|
|
20240522,164500,12280804500,385000,385000,385000,385000,0
|
|
20240522,164400,12280804500,385000,385000,385000,385000,0
|
|
20240522,164300,12280804500,385000,385000,385000,385000,0
|
|
20240522,164200,12280804500,385000,385000,385000,385000,0
|
|
20240522,164100,12280804500,385000,385000,385000,385000,0
|
|
20240522,164000,12280804500,385000,385000,385000,385000,0
|
|
20240522,163900,12280804500,385000,385000,385000,385000,0
|
|
20240522,163800,12280804500,385000,385000,385000,385000,0
|
|
20240522,163700,12280804500,385000,385000,385000,385000,0
|
|
20240522,163600,12280804500,385000,385000,385000,385000,0
|
|
20240522,163500,12280804500,385000,385000,385000,385000,0
|
|
20240522,163400,12280804500,385000,385000,385000,385000,0
|
|
20240522,163300,12280804500,385000,385000,385000,385000,0
|
|
20240522,163200,12280804500,385000,385000,385000,385000,0
|
|
20240522,163100,12280804500,385000,385000,385000,385000,0
|
|
20240522,163000,12280804500,385000,385000,385000,385000,516
|
|
20240522,162900,12280804500,385000,385000,385000,385000,0
|
|
20240522,162800,12280804500,385000,385000,385000,385000,0
|
|
20240522,162700,12280804500,385000,385000,385000,385000,0
|
|
20240522,162600,12280804500,385000,385000,385000,385000,0
|
|
20240522,162500,12280804500,385000,385000,385000,385000,0
|
|
20240522,162400,12280804500,385000,385000,385000,385000,0
|
|
20240522,162300,12280804500,385000,385000,385000,385000,0
|
|
20240522,162200,12280804500,385000,385000,385000,385000,0
|
|
20240522,162100,12280804500,385000,385000,385000,385000,0
|
|
20240522,162000,12280804500,385000,385000,385000,385000,0
|
|
20240522,161900,12280804500,385000,385000,385000,385000,0
|
|
20240522,161800,12280804500,385000,385000,385000,385000,0
|
|
20240522,161700,12280804500,385000,385000,385000,385000,0
|
|
20240522,161600,12280804500,385000,385000,385000,385000,0
|
|
20240522,161500,12280804500,385000,385000,385000,385000,0
|
|
20240522,161400,12280804500,385000,385000,385000,385000,0
|
|
20240522,161300,12280804500,385000,385000,385000,385000,0
|
|
20240522,161200,12280804500,385000,385000,385000,385000,0
|
|
20240522,161100,12280804500,385000,385000,385000,385000,0
|
|
20240522,161000,12280804500,385000,385000,385000,385000,0
|
|
20240522,160900,12280804500,385000,385000,385000,385000,0
|
|
20240522,160800,12280804500,385000,385000,385000,385000,0
|
|
20240522,160700,12280804500,385000,385000,385000,385000,0
|
|
20240522,160600,12280804500,385000,385000,385000,385000,0
|
|
20240522,160500,12280804500,385000,385000,385000,385000,0
|
|
20240522,160400,12280804500,385000,385000,385000,385000,0
|
|
20240522,160300,12280804500,385000,385000,385000,385000,0
|
|
20240522,160200,12280804500,385000,385000,385000,385000,0
|
|
20240522,160100,12280804500,385000,385000,385000,385000,0
|
|
20240522,160000,12280804500,385000,385000,385000,385000,516
|
|
20240522,155900,12280804500,385000,385000,385000,385000,0
|
|
20240522,155800,12280804500,385000,385000,385000,385000,0
|
|
20240522,155700,12280804500,385000,385000,385000,385000,0
|
|
20240522,155600,12280804500,385000,385000,385000,385000,0
|
|
20240522,155500,12280804500,385000,385000,385000,385000,0
|
|
20240522,155400,12280804500,385000,385000,385000,385000,0
|
|
20240522,155300,12280804500,385000,385000,385000,385000,0
|
|
20240522,155200,12280804500,385000,385000,385000,385000,0
|
|
20240522,155100,12280804500,385000,385000,385000,385000,0
|
|
20240522,155000,12280804500,385000,385000,385000,385000,0
|
|
20240522,154900,12280804500,385000,385000,385000,385000,0
|
|
20240522,154800,12280804500,385000,385000,385000,385000,0
|
|
20240522,154700,12280804500,385000,385000,385000,385000,0
|
|
20240522,154600,12280804500,385000,385000,385000,385000,0
|
|
20240522,154500,12280804500,385000,385000,385000,385000,0
|
|
20240522,154400,12280804500,385000,385000,385000,385000,0
|
|
20240522,154300,12280804500,385000,385000,385000,385000,0
|
|
20240522,154200,12280804500,385000,385000,385000,385000,0
|
|
20240522,154100,12280804500,385000,385000,385000,385000,0
|
|
20240522,154000,12280804500,385000,385000,385000,385000,0
|
|
20240522,153900,12280804500,385000,385000,385000,385000,0
|
|
20240522,153800,12280804500,385000,385000,385000,385000,0
|
|
20240522,153700,12280804500,385000,385000,385000,385000,0
|
|
20240522,153600,12280804500,385000,385000,385000,385000,0
|
|
20240522,153500,12280804500,385000,385000,385000,385000,0
|
|
20240522,153400,12280804500,385000,385000,385000,385000,0
|
|
20240522,153300,12280804500,385000,385000,385000,385000,0
|
|
20240522,153200,12280804500,385000,385000,385000,385000,0
|
|
20240522,153100,12280804500,385000,385000,385000,385000,0
|
|
20240522,153000,12280804500,385000,385000,385000,385000,1032
|
|
20240522,152900,12082144500,386500,386500,386500,386500,0
|
|
20240522,152800,12082144500,386500,386500,386500,386500,0
|
|
20240522,152700,12082144500,386500,386500,386500,386500,0
|
|
20240522,152600,12082144500,386500,386500,386500,386500,0
|
|
20240522,152500,12082144500,386500,386500,386500,386500,0
|
|
20240522,152400,12082144500,386500,386500,386500,386500,0
|
|
20240522,152300,12082144500,386500,386500,386500,386500,0
|
|
20240522,152200,12082144500,386500,386500,386500,386500,0
|
|
20240522,152100,12082144500,386500,386500,386500,386500,0
|
|
20240522,152000,12082144500,386500,386500,386500,386500,0
|
|
20240522,151900,12082144500,386500,385500,386500,385500,48
|
|
20240522,151800,12063599500,385500,385500,386000,385000,14
|
|
20240522,151700,12058198500,386000,385500,386500,385000,106
|
|
20240522,151600,12017291500,385500,387000,387000,385500,115
|
|
20240522,151500,11972896000,387000,386500,387000,386000,254
|
|
20240522,151400,11874645000,386500,386500,386500,385500,385
|
|
20240522,151300,11725882000,386500,386500,386500,385500,258
|
|
20240522,151200,11626201500,386000,386500,386500,386000,283
|
|
20240522,151100,11516842000,386500,386500,386500,385500,171
|
|
20240522,151000,11450809500,386500,386000,386500,385500,289
|
|
20240522,150900,11339233500,386000,385500,386000,385000,85
|
|
20240522,150800,11306461500,385000,385500,385500,385000,15
|
|
20240522,150700,11300681000,385500,385500,385500,385500,63
|
|
20240522,150600,11276394500,386000,385000,386000,385000,32
|
|
20240522,150500,11264048500,385500,386000,386500,385500,34
|
|
20240522,150400,11250933500,386000,385500,386000,384500,301
|
|
20240522,150300,11134767000,385500,385000,386000,385000,91
|
|
20240522,150200,11099712500,385000,386000,386000,385000,148
|
|
20240522,150100,11042695000,385000,386000,386000,384500,43
|
|
20240522,150000,11026142500,385500,386500,386500,385000,199
|
|
20240522,145900,10949459500,385500,386000,386500,385500,57
|
|
20240522,145800,10927449500,386000,386000,386500,385500,39
|
|
20240522,145700,10912393500,386500,386500,386500,385500,75
|
|
20240522,145600,10883436500,386500,386500,386500,385000,42
|
|
20240522,145500,10867216500,386500,386000,387000,385500,95
|
|
20240522,145400,10830539500,386000,386000,386000,385000,64
|
|
20240522,145300,10805857000,385500,387000,387000,385500,97
|
|
20240522,145200,10768404000,387000,386500,387000,386000,247
|
|
20240522,145100,10673041500,387000,386500,387000,386500,39
|
|
20240522,145000,10657964000,386500,387000,387000,386500,70
|
|
20240522,144900,10630889000,387000,387000,387000,386500,105
|
|
20240522,144800,10590255500,387000,387000,387000,386500,83
|
|
20240522,144700,10558137500,387000,386500,387000,386000,39
|
|
20240522,144600,10543060000,387000,386500,387000,386500,82
|
|
20240522,144500,10511361000,386500,386500,386500,386500,54
|
|
20240522,144400,10490490000,386500,386000,386500,386000,56
|
|
20240522,144300,10468846500,386000,386500,386500,386000,58
|
|
20240522,144200,10446435000,386500,386500,386500,386000,164
|
|
20240522,144100,10383052000,386500,386500,386500,386000,59
|
|
20240522,144000,10360263500,386500,386500,386500,386000,36
|
|
20240522,143900,10346350000,386500,386500,386500,386000,76
|
|
20240522,143800,10316981000,386500,386000,386500,385500,145
|
|
20240522,143700,10260994000,386000,386000,386000,385500,248
|
|
20240522,143600,10165279000,386500,386500,386500,386000,94
|
|
20240522,143500,10128967500,386000,386000,386500,385500,44
|
|
20240522,143400,10111974000,386500,386500,386500,385500,39
|
|
20240522,143300,10096911500,386500,386000,386500,385500,70
|
|
20240522,143200,10069899500,386000,385500,386000,385500,132
|
|
20240522,143100,10018998500,385500,386000,386000,385000,20
|
|
20240522,143000,10011286000,386000,386000,386000,384500,214
|
|
20240522,142900,9928868500,386000,386500,386500,386000,56
|
|
20240522,142800,9907235500,386500,386500,386500,385000,110
|
|
20240522,142700,9864784500,386500,386500,386500,386000,37
|
|
20240522,142600,9850485500,386500,386500,386500,385500,57
|
|
20240522,142500,9828480500,386000,386000,386500,385500,63
|
|
20240522,142400,9804162500,386000,386000,386000,385500,46
|
|
20240522,142300,9786410500,385500,386000,386000,385500,55
|
|
20240522,142200,9765197500,385500,386000,386000,385500,140
|
|
20240522,142100,9711202000,386000,386000,386000,386000,33
|
|
20240522,142000,9698464000,386000,386000,386000,386000,37
|
|
20240522,141900,9684182000,386000,385500,386000,385500,54
|
|
20240522,141800,9663347500,386000,386000,386000,385500,138
|
|
20240522,141700,9610087000,385500,385500,386000,385500,55
|
|
20240522,141600,9588863000,385500,385500,386000,385500,61
|
|
20240522,141500,9565326500,385500,386000,386000,385000,79
|
|
20240522,141400,9534845000,386000,385500,386000,385500,41
|
|
20240522,141300,9519036500,385500,385500,386000,385500,31
|
|
20240522,141200,9507077000,385500,385500,386000,385500,40
|
|
20240522,141100,9491649500,386000,386000,386000,385500,80
|
|
20240522,141000,9460781000,386000,385500,386000,385000,138
|
|
20240522,140900,9407576000,385500,385000,385500,385000,30
|
|
20240522,140800,9396015500,385000,384500,385000,384500,64
|
|
20240522,140700,9371392000,384500,384500,384500,384000,40
|
|
20240522,140600,9356012500,384500,384500,384500,384000,97
|
|
20240522,140500,9318739000,384500,384000,385000,384000,28
|
|
20240522,140400,9307962000,385000,385000,385000,384000,182
|
|
20240522,140300,9237990500,385000,385000,385000,384500,27
|
|
20240522,140200,9227597000,385000,385000,385000,384500,30
|
|
20240522,140100,9216051000,385000,385000,385000,384000,56
|
|
20240522,140000,9194502500,384500,384500,384500,384500,44
|
|
20240522,135900,9177584500,384500,384500,384500,384000,47
|
|
20240522,135800,9159525000,384500,384500,384500,384000,27
|
|
20240522,135700,9149149000,384500,384500,384500,384000,71
|
|
20240522,135600,9121852500,384500,385500,385500,384500,124
|
|
20240522,135500,9074118000,385000,385500,385500,385000,44
|
|
20240522,135400,9057168500,385500,385500,386000,385000,61
|
|
20240522,135300,9033649000,386000,386000,386000,385500,27
|
|
20240522,135200,9023232000,386000,386000,386000,385500,47
|
|
20240522,135100,9005098500,385500,385500,386000,385500,28
|
|
20240522,135000,8994297000,385500,386000,386000,385500,55
|
|
20240522,134900,8973072000,386000,386000,386000,385000,35
|
|
20240522,134800,8959573000,385500,385500,386500,385500,104
|
|
20240522,134700,8919445500,386500,386500,386500,385500,58
|
|
20240522,134600,8897043500,384500,386500,386500,384500,218
|
|
20240522,134500,8812936000,386500,386500,386500,386500,34
|
|
20240522,134400,8799795000,386500,387000,387000,386500,51
|
|
20240522,134300,8780080000,386500,386500,387000,386500,84
|
|
20240522,134200,8747585500,387000,387000,387000,386500,28
|
|
20240522,134100,8736750500,387000,387000,387000,386500,18
|
|
20240522,134000,8729785000,386500,387000,387000,386500,55
|
|
20240522,133900,8708503500,387000,387000,387000,386500,21
|
|
20240522,133800,8700379000,387000,387000,387000,385000,22
|
|
20240522,133700,8691869000,386500,386500,387000,385000,141
|
|
20240522,133600,8637321500,387000,387000,387000,386000,33
|
|
20240522,133500,8624564000,387000,385500,387000,385500,174
|
|
20240522,133400,8557303000,385500,386000,386500,385000,88
|
|
20240522,133300,8523342000,386500,386000,386500,386000,118
|
|
20240522,133200,8477749000,386500,386500,386500,386000,33
|
|
20240522,133100,8465000500,386500,387000,387000,386000,178
|
|
20240522,133000,8396127500,385500,384500,387000,384500,1219
|
|
20240522,132900,7925401000,383500,383500,385000,383000,1053
|
|
20240522,132800,7520504000,383500,383500,383500,383000,35
|
|
20240522,132700,7507082000,383500,383500,383500,383500,9
|
|
20240522,132600,7503630500,383500,383000,383500,383000,47
|
|
20240522,132500,7485610500,383000,383000,383000,383000,20
|
|
20240522,132400,7477950500,383000,383000,383000,383000,18
|
|
20240522,132300,7471056500,382500,383500,383500,382500,43
|
|
20240522,132200,7454582500,383500,383000,383500,383000,27
|
|
20240522,132100,7444238500,383000,383000,383500,382500,29
|
|
20240522,132000,7433121000,383000,383000,383000,382500,17
|
|
20240522,131900,7426611500,382500,383000,383000,382500,31
|
|
20240522,131800,7414739500,383000,383000,383000,382500,15
|
|
20240522,131700,7408997000,382500,383000,383500,382500,93
|
|
20240522,131600,7373385000,383500,383500,383500,383500,30
|
|
20240522,131500,7361880000,383500,383000,383500,383000,46
|
|
20240522,131400,7344240500,383500,383500,383500,383500,12
|
|
20240522,131300,7339638500,383500,383500,384000,383000,21
|
|
20240522,131200,7331584500,384000,384000,384000,383500,37
|
|
20240522,131100,7317377000,384000,384000,384000,384000,17
|
|
20240522,131000,7310849000,384000,384000,384000,384000,35
|
|
20240522,130900,7297409000,384000,384000,384000,384000,10
|
|
20240522,130800,7293569000,383000,383500,384000,383000,51
|
|
20240522,130700,7273992000,383500,383500,383500,383000,69
|
|
20240522,130600,7247531500,383000,383500,383500,383000,10
|
|
20240522,130500,7243697500,384000,383500,384000,383500,41
|
|
20240522,130400,7227967500,383500,384000,384000,383500,9
|
|
20240522,130300,7224514500,384000,384000,384000,384000,17
|
|
20240522,130200,7217986500,384000,383500,384000,383500,15
|
|
20240522,130100,7212228000,384000,383500,384000,382500,57
|
|
20240522,130000,7190345500,383000,383500,384000,383000,52
|
|
20240522,125900,7170421500,383500,384000,384000,383500,9
|
|
20240522,125800,7166968000,384000,384000,384000,384000,31
|
|
20240522,125700,7155064000,383500,383500,383500,383000,7
|
|
20240522,125600,7152380000,384000,383500,384000,383000,134
|
|
20240522,125500,7101025500,384000,383000,384000,383000,7
|
|
20240522,125400,7098340000,383500,383000,383500,383000,41
|
|
20240522,125300,7082618000,383000,384000,384000,383000,32
|
|
20240522,125200,7070342500,384000,384000,384000,384000,5
|
|
20240522,125100,7068422500,384000,383500,384000,383000,47
|
|
20240522,125000,7050395000,383500,383500,383500,383500,14
|
|
20240522,124900,7045026000,383500,384500,384500,383500,11
|
|
20240522,124800,7040797500,384500,384000,384500,384000,15
|
|
20240522,124700,7035033000,384000,384000,384500,383500,42
|
|
20240522,124600,7018892000,384000,384000,384000,384000,17
|
|
20240522,124500,7012364000,384000,384000,384000,384000,111
|
|
20240522,124400,6969740000,384000,384000,384000,384000,136
|
|
20240522,124300,6917516000,384000,383500,384000,383500,7
|
|
20240522,124200,6914830000,383500,384000,384500,383500,133
|
|
20240522,124100,6863807000,384500,384000,384500,384000,10
|
|
20240522,124000,6859964000,384000,384000,384500,384000,35
|
|
20240522,123900,6846523000,384000,384000,384000,383500,39
|
|
20240522,123800,6831557500,384000,383500,384000,383500,21
|
|
20240522,123700,6823494000,384000,384000,384500,383500,61
|
|
20240522,123600,6800074500,384500,384500,384500,384000,16
|
|
20240522,123500,6793926000,384500,383500,384500,383500,14
|
|
20240522,123400,6788544000,384000,384000,384000,384000,60
|
|
20240522,123300,6765504000,384000,384500,384500,384000,53
|
|
20240522,123200,6745126000,384500,384500,384500,384500,6
|
|
20240522,123100,6742819000,384500,384500,384500,384500,58
|
|
20240522,123000,6720518000,384000,384500,384500,384000,28
|
|
20240522,122900,6709754000,384500,384000,384500,384000,21
|
|
20240522,122800,6701682500,384000,384500,385000,383500,80
|
|
20240522,122700,6670940500,384000,385000,385000,384000,63
|
|
20240522,122600,6646740500,384500,384500,384500,384500,70
|
|
20240522,122500,6619825500,384500,385000,385000,384500,48
|
|
20240522,122400,6601355000,384500,384500,384500,384000,63
|
|
20240522,122300,6577132000,384500,384500,384500,384500,74
|
|
20240522,122200,6548679000,384500,384000,384500,384000,77
|
|
20240522,122100,6519075000,383500,384000,384500,383500,36
|
|
20240522,122000,6505251500,384500,384000,384500,384000,24
|
|
20240522,121900,6496029000,384000,383500,384000,383500,36
|
|
20240522,121800,6482214500,383500,384500,384500,383500,31
|
|
20240522,121700,6470322500,384000,384000,384000,384000,36
|
|
20240522,121600,6456498500,384000,384000,384000,383500,31
|
|
20240522,121500,6444595000,384000,384000,384000,384000,5
|
|
20240522,121400,6442675000,384000,384000,384000,384000,34
|
|
20240522,121300,6429619000,384000,384000,384000,384000,12
|
|
20240522,121200,6425011000,384000,384000,384000,383500,67
|
|
20240522,121100,6399283500,384000,383500,384000,383500,71
|
|
20240522,121000,6372052000,383500,383500,383500,383500,25
|
|
20240522,120900,6362464500,383000,383500,384000,383000,100
|
|
20240522,120800,6324104000,383500,383500,383500,383500,46
|
|
20240522,120700,6306463000,383500,383500,383500,383500,52
|
|
20240522,120600,6286521000,383000,382500,383000,382500,31
|
|
20240522,120500,6274649000,382500,382500,383000,382500,56
|
|
20240522,120400,6253207500,382500,382500,382500,382000,48
|
|
20240522,120300,6234860500,382000,382500,382500,382000,24
|
|
20240522,120200,6225681500,382500,382500,382500,382000,35
|
|
20240522,120100,6212294500,382000,382000,382500,382000,70
|
|
20240522,120000,6185526500,382500,382000,382500,382000,274
|
|
20240522,115900,6080849000,382000,382000,382000,382000,65
|
|
20240522,115800,6056019000,382000,381500,382000,381000,222
|
|
20240522,115700,5971321000,381500,381000,381500,381000,80
|
|
20240522,115600,5940827500,381000,381000,381000,381000,92
|
|
20240522,115500,5905775500,381000,381000,381000,380500,68
|
|
20240522,115400,5879875000,381000,381000,381000,381000,18
|
|
20240522,115300,5873017000,381000,381000,381000,381000,19
|
|
20240522,115200,5865778000,380500,381000,381000,380500,14
|
|
20240522,115100,5860448000,380500,380500,380500,380500,13
|
|
20240522,115000,5855501500,380500,380000,381000,380000,44
|
|
20240522,114900,5838765500,381000,380500,381000,380000,8
|
|
20240522,114800,5835721500,380500,380500,380500,380500,38
|
|
20240522,114700,5821262500,380500,380500,380500,380500,7
|
|
20240522,114600,5818599000,380500,381000,381000,380500,20
|
|
20240522,114500,5810980500,381000,381000,381000,380500,16
|
|
20240522,114400,5804885000,381000,381000,381000,381000,31
|
|
20240522,114300,5793074000,380500,380500,381000,380500,16
|
|
20240522,114200,5786983000,380500,380000,381000,380000,18
|
|
20240522,114100,5780134000,381000,381000,381000,381000,40
|
|
20240522,114000,5764894000,381000,381000,381000,380500,23
|
|
20240522,113900,5756131500,381000,381000,381000,381000,12
|
|
20240522,113800,5751559500,380500,381000,381000,380500,21
|
|
20240522,113700,5743568500,381000,380500,381000,380500,40
|
|
20240522,113600,5728333000,380500,381000,381000,380500,13
|
|
20240522,113500,5723380500,381000,381000,381000,381000,13
|
|
20240522,113400,5718427500,381000,380500,381000,380000,88
|
|
20240522,113300,5684930000,381000,381500,381500,381000,21
|
|
20240522,113200,5676927500,381500,381500,381500,381500,7
|
|
20240522,113100,5674257000,381500,381000,381500,381000,63
|
|
20240522,113000,5650250500,381000,380000,381000,380000,49
|
|
20240522,112900,5631582500,381000,380500,381000,380500,9
|
|
20240522,112800,5628156000,381000,380500,381000,380500,21
|
|
20240522,112700,5620156500,380500,381000,381000,380500,35
|
|
20240522,112600,5606822000,381000,381000,381000,380500,25
|
|
20240522,112500,5597297500,380500,380500,380500,380500,3
|
|
20240522,112400,5596156000,380500,380500,381000,380500,65
|
|
20240522,112300,5571410500,381000,380000,381000,380000,30
|
|
20240522,112200,5559992000,380000,380000,380000,380000,5
|
|
20240522,112100,5558092000,380000,379500,380000,379500,25
|
|
20240522,112000,5548594000,380000,380000,380000,379500,26
|
|
20240522,111900,5538724000,379000,379500,380000,379000,32
|
|
20240522,111800,5526585500,379000,380000,380500,379000,16
|
|
20240522,111700,5520509000,380500,380500,380500,380500,10
|
|
20240522,111600,5516704000,380500,379500,380500,379500,48
|
|
20240522,111500,5498454500,379500,380000,380000,379500,5
|
|
20240522,111400,5496555000,380500,379500,380500,379500,12
|
|
20240522,111300,5491992000,379500,380000,380000,379500,7
|
|
20240522,111200,5489335000,380500,380000,380500,379000,36
|
|
20240522,111100,5475648500,379000,379000,380500,379000,67
|
|
20240522,111000,5450233000,380000,379000,380000,379000,22
|
|
20240522,110900,5441882500,379000,379000,379000,379000,16
|
|
20240522,110800,5435818500,380000,380000,380000,379000,5
|
|
20240522,110700,5433919500,380000,379500,380500,379000,98
|
|
20240522,110600,5396717000,380000,380000,380000,380000,92
|
|
20240522,110500,5361757000,381000,381000,381000,380500,106
|
|
20240522,110400,5321404000,381000,381500,381500,381000,62
|
|
20240522,110300,5297780500,381500,381500,381500,381500,12
|
|
20240522,110200,5293202500,381500,381000,381500,381000,4
|
|
20240522,110100,5291677000,381000,381000,381500,381000,31
|
|
20240522,110000,5279857000,381000,381500,381500,381000,20
|
|
20240522,105900,5272228000,381500,381500,381500,381500,7
|
|
20240522,105800,5269557500,381500,381500,381500,381500,3
|
|
20240522,105700,5268413000,381500,381000,381500,381000,26
|
|
20240522,105600,5258503500,380500,381000,381000,380500,98
|
|
20240522,105500,5221166500,381000,380000,381000,380000,11
|
|
20240522,105400,5216978500,380000,381000,381000,380000,88
|
|
20240522,105300,5183491500,380500,381000,381000,380500,22
|
|
20240522,105200,5175113500,381000,381000,381000,381000,12
|
|
20240522,105100,5170541500,381000,381000,381000,381000,11
|
|
20240522,105000,5166350500,380500,381000,381000,380500,14
|
|
20240522,104900,5161017000,381500,380500,381500,380500,14
|
|
20240522,104800,5155680500,381000,381500,381500,381000,17
|
|
20240522,104700,5149202500,381000,381000,381000,381000,16
|
|
20240522,104600,5143106500,381000,381000,381500,380500,36
|
|
20240522,104500,5129392000,381500,381000,381500,381000,47
|
|
20240522,104400,5111481000,381500,381500,382000,381500,11
|
|
20240522,104300,5107283500,382000,381500,382000,381500,4
|
|
20240522,104200,5105756000,381500,382000,382000,381500,14
|
|
20240522,104100,5100409500,382000,381500,382000,381000,79
|
|
20240522,104000,5070266500,381500,381500,381500,381500,4
|
|
20240522,103900,5068740500,381500,381000,381500,381000,234
|
|
20240522,103800,4979574000,381500,381500,381500,381000,16
|
|
20240522,103700,4973473000,381000,381500,381500,381000,7
|
|
20240522,103600,4970805500,381500,382000,382000,381000,91
|
|
20240522,103500,4936124000,382000,382000,382000,382000,28
|
|
20240522,103400,4925428000,382000,381500,382000,381500,13
|
|
20240522,103300,4920466000,382000,381500,382000,381500,22
|
|
20240522,103200,4912067500,381500,381500,381500,381500,24
|
|
20240522,103100,4902911500,381500,381000,381500,381000,10
|
|
20240522,103000,4899098500,381500,381500,381500,381000,17
|
|
20240522,102900,4892616500,381500,381500,381500,381000,10
|
|
20240522,102800,4888802000,381500,381500,381500,381000,57
|
|
20240522,102700,4867078500,381500,381500,381500,381000,7
|
|
20240522,102600,4864409000,381500,381000,381500,381000,22
|
|
20240522,102500,4856022500,381500,381500,381500,381500,17
|
|
20240522,102400,4849537000,381500,381000,381500,380500,11
|
|
20240522,102300,4845346000,381000,381000,381500,381000,24
|
|
20240522,102200,4836200500,381000,381000,381000,381000,19
|
|
20240522,102100,4828961500,381000,381500,381500,381000,13
|
|
20240522,102000,4824002500,381000,380500,381500,380500,34
|
|
20240522,101900,4811049500,380500,381000,381000,380500,100
|
|
20240522,101800,4772996500,381000,381000,381000,380500,10
|
|
20240522,101700,4769187500,381000,380000,381000,380000,45
|
|
20240522,101600,4752047500,380500,380500,380500,380500,17
|
|
20240522,101500,4745579000,380500,380500,381000,380500,41
|
|
20240522,101400,4729974000,381000,381000,381500,381000,15
|
|
20240522,101300,4724258500,380500,381500,381500,380500,150
|
|
20240522,101200,4667172000,380500,381500,381500,380500,151
|
|
20240522,101100,4609648000,381500,381500,381500,381000,58
|
|
20240522,101000,4587538000,381000,381500,381500,381000,49
|
|
20240522,100900,4568846000,381000,381000,382000,381000,115
|
|
20240522,100800,4525025500,381000,382500,382500,381000,262
|
|
20240522,100700,4425061500,382500,382000,382500,382000,23
|
|
20240522,100600,4416268500,382500,382500,382500,382500,12
|
|
20240522,100500,4411678500,382500,382500,382500,382000,84
|
|
20240522,100400,4379578500,382500,382500,382500,382500,12
|
|
20240522,100300,4374988500,382500,382500,383000,382000,70
|
|
20240522,100200,4348220000,383000,383000,383500,382500,152
|
|
20240522,100100,4290003500,383500,384500,384500,383500,16
|
|
20240522,100000,4283865500,383500,385000,385000,383000,147
|
|
20240522,095900,4227463000,385000,384500,385000,383500,164
|
|
20240522,095800,4164455000,385000,384500,385000,384500,129
|
|
20240522,095700,4114850000,384500,384000,384500,384000,21
|
|
20240522,095600,4106781000,384500,384500,384500,384000,28
|
|
20240522,095500,4096022500,384500,384500,384500,384000,68
|
|
20240522,095400,4069891000,384000,384500,385000,384000,147
|
|
20240522,095300,4013407500,385000,385000,385000,384500,56
|
|
20240522,095200,3991849000,384500,386500,386500,384500,153
|
|
20240522,095100,3932935000,386500,387000,387000,386000,232
|
|
20240522,095000,3843361000,387000,386500,387000,386500,65
|
|
20240522,094900,3818225000,386500,387000,387000,386000,95
|
|
20240522,094800,3781498500,387000,387000,387000,386500,155
|
|
20240522,094700,3721543000,386500,386500,387000,386500,195
|
|
20240522,094600,3646100500,387000,386500,387000,386000,64
|
|
20240522,094500,3621367000,386000,385000,386000,384500,378
|
|
20240522,094400,3475947500,385500,387000,387000,385000,253
|
|
20240522,094300,3378335000,387000,387500,387500,386500,166
|
|
20240522,094200,3314069000,387500,386500,387500,386000,518
|
|
20240522,094100,3113689500,386500,385500,386500,385500,306
|
|
20240522,094000,2995563000,385500,385000,386000,385000,806
|
|
20240522,093900,2684965500,385000,385500,385500,384500,50
|
|
20240522,093800,2665717500,385500,385000,385500,385000,141
|
|
20240522,093700,2611418000,385000,385000,385500,385000,122
|
|
20240522,093600,2564427500,385000,385000,385000,384500,263
|
|
20240522,093500,2463181500,385000,383500,385000,383500,616
|
|
20240522,093400,2226232500,383500,384000,384000,383500,81
|
|
20240522,093300,2195152500,383500,384000,384500,383500,232
|
|
20240522,093200,2106081000,384000,382500,384000,382500,233
|
|
20240522,093100,2016738500,382500,382500,382500,382000,175
|
|
20240522,093000,1949885000,382500,382500,382500,382000,19
|
|
20240522,092900,1942621000,382500,382000,382500,381500,163
|
|
20240522,092800,1880414000,382000,382000,382000,381500,73
|
|
20240522,092700,1852531000,382500,382500,382500,382000,65
|
|
20240522,092600,1827686500,382500,383000,383000,382500,35
|
|
20240522,092500,1814291500,383000,383500,383500,382500,82
|
|
20240522,092400,1782895500,383500,381500,384000,381500,663
|
|
20240522,092300,1529041500,381500,381000,381500,381000,169
|
|
20240522,092200,1464605500,381000,381500,381500,379500,154
|
|
20240522,092100,1406065000,381000,380000,381000,379500,705
|
|
20240522,092000,1138362500,380000,380500,380500,380000,50
|
|
20240522,091900,1119361000,380500,379500,381500,379500,578
|
|
20240522,091800,899394000,379500,379000,379500,378000,212
|
|
20240522,091700,819089500,379000,379500,380000,378500,74
|
|
20240522,091600,791036500,380000,380500,380500,379500,78
|
|
20240522,091500,761396000,381000,379000,381000,379000,575
|
|
20240522,091400,542676000,379000,378000,379500,378000,187
|
|
20240522,091300,471850500,377500,377000,377500,377000,131
|
|
20240522,091200,422454500,377000,375500,377000,375500,111
|
|
20240522,091100,380756500,375500,375000,375500,374500,51
|
|
20240522,091000,361630500,374500,373500,374500,373000,115
|
|
20240522,090900,318638000,373500,373000,374000,373000,24
|
|
20240522,090800,309676000,373000,372500,374500,372500,40
|
|
20240522,090700,294752500,373000,373000,373000,373000,76
|
|
20240522,090600,266404500,373000,372500,375000,372500,87
|
|
20240522,090500,233888500,372500,371500,372500,371000,84
|
|
20240522,090400,202668500,372000,371000,372000,370000,128
|
|
20240522,090300,155234500,370500,370500,371000,370000,114
|
|
20240522,090200,112989500,370500,372000,372000,370500,47
|
|
20240522,090100,95565500,372000,370500,372500,370500,56
|
|
20240522,090000,74780500,370500,373000,373000,370000,199
|