723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,210000,8586334000,385500,385500,385500,385500,917
|
|
20240523,205900,8586334000,385500,385500,385500,385500,0
|
|
20240523,205800,8586334000,385500,385500,385500,385500,0
|
|
20240523,205700,8586334000,385500,385500,385500,385500,0
|
|
20240523,205600,8586334000,385500,385500,385500,385500,0
|
|
20240523,205500,8586334000,385500,385500,385500,385500,0
|
|
20240523,205400,8586334000,385500,385500,385500,385500,0
|
|
20240523,205300,8586334000,385500,385500,385500,385500,0
|
|
20240523,205200,8586334000,385500,385500,385500,385500,0
|
|
20240523,205100,8586334000,385500,385500,385500,385500,0
|
|
20240523,205000,8586334000,385500,385500,385500,385500,0
|
|
20240523,204900,8586334000,385500,385500,385500,385500,0
|
|
20240523,204800,8586334000,385500,385500,385500,385500,0
|
|
20240523,204700,8586334000,385500,385500,385500,385500,0
|
|
20240523,204600,8586334000,385500,385500,385500,385500,0
|
|
20240523,204500,8586334000,385500,385500,385500,385500,0
|
|
20240523,204400,8586334000,385500,385500,385500,385500,0
|
|
20240523,204300,8586334000,385500,385500,385500,385500,0
|
|
20240523,204200,8586334000,385500,385500,385500,385500,0
|
|
20240523,204100,8586334000,385500,385500,385500,385500,0
|
|
20240523,204000,8586334000,385500,385500,385500,385500,0
|
|
20240523,203900,8586334000,385500,385500,385500,385500,0
|
|
20240523,203800,8586334000,385500,385500,385500,385500,0
|
|
20240523,203700,8586334000,385500,385500,385500,385500,0
|
|
20240523,203600,8586334000,385500,385500,385500,385500,0
|
|
20240523,203500,8586334000,385500,385500,385500,385500,0
|
|
20240523,203400,8586334000,385500,385500,385500,385500,0
|
|
20240523,203300,8586334000,385500,385500,385500,385500,0
|
|
20240523,203200,8586334000,385500,385500,385500,385500,0
|
|
20240523,203100,8586334000,385500,385500,385500,385500,0
|
|
20240523,203000,8586334000,385500,385500,385500,385500,917
|
|
20240523,202900,8586334000,385500,385500,385500,385500,0
|
|
20240523,202800,8586334000,385500,385500,385500,385500,0
|
|
20240523,202700,8586334000,385500,385500,385500,385500,0
|
|
20240523,202600,8586334000,385500,385500,385500,385500,0
|
|
20240523,202500,8586334000,385500,385500,385500,385500,0
|
|
20240523,202400,8586334000,385500,385500,385500,385500,0
|
|
20240523,202300,8586334000,385500,385500,385500,385500,0
|
|
20240523,202200,8586334000,385500,385500,385500,385500,0
|
|
20240523,202100,8586334000,385500,385500,385500,385500,0
|
|
20240523,202000,8586334000,385500,385500,385500,385500,0
|
|
20240523,201900,8586334000,385500,385500,385500,385500,0
|
|
20240523,201800,8586334000,385500,385500,385500,385500,0
|
|
20240523,201700,8586334000,385500,385500,385500,385500,0
|
|
20240523,201600,8586334000,385500,385500,385500,385500,0
|
|
20240523,201500,8586334000,385500,385500,385500,385500,0
|
|
20240523,201400,8586334000,385500,385500,385500,385500,0
|
|
20240523,201300,8586334000,385500,385500,385500,385500,0
|
|
20240523,201200,8586334000,385500,385500,385500,385500,0
|
|
20240523,201100,8586334000,385500,385500,385500,385500,0
|
|
20240523,201000,8586334000,385500,385500,385500,385500,0
|
|
20240523,200900,8586334000,385500,385500,385500,385500,0
|
|
20240523,200800,8586334000,385500,385500,385500,385500,0
|
|
20240523,200700,8586334000,385500,385500,385500,385500,0
|
|
20240523,200600,8586334000,385500,385500,385500,385500,0
|
|
20240523,200500,8586334000,385500,385500,385500,385500,0
|
|
20240523,200400,8586334000,385500,385500,385500,385500,0
|
|
20240523,200300,8586334000,385500,385500,385500,385500,0
|
|
20240523,200200,8586334000,385500,385500,385500,385500,0
|
|
20240523,200100,8586334000,385500,385500,385500,385500,0
|
|
20240523,200000,8586334000,385500,385500,385500,385500,917
|
|
20240523,195900,8586334000,385500,385500,385500,385500,0
|
|
20240523,195800,8586334000,385500,385500,385500,385500,0
|
|
20240523,195700,8586334000,385500,385500,385500,385500,0
|
|
20240523,195600,8586334000,385500,385500,385500,385500,0
|
|
20240523,195500,8586334000,385500,385500,385500,385500,0
|
|
20240523,195400,8586334000,385500,385500,385500,385500,0
|
|
20240523,195300,8586334000,385500,385500,385500,385500,0
|
|
20240523,195200,8586334000,385500,385500,385500,385500,0
|
|
20240523,195100,8586334000,385500,385500,385500,385500,0
|
|
20240523,195000,8586334000,385500,385500,385500,385500,0
|
|
20240523,194900,8586334000,385500,385500,385500,385500,0
|
|
20240523,194800,8586334000,385500,385500,385500,385500,0
|
|
20240523,194700,8586334000,385500,385500,385500,385500,0
|
|
20240523,194600,8586334000,385500,385500,385500,385500,0
|
|
20240523,194500,8586334000,385500,385500,385500,385500,0
|
|
20240523,194400,8586334000,385500,385500,385500,385500,0
|
|
20240523,194300,8586334000,385500,385500,385500,385500,0
|
|
20240523,194200,8586334000,385500,385500,385500,385500,0
|
|
20240523,194100,8586334000,385500,385500,385500,385500,0
|
|
20240523,194000,8586334000,385500,385500,385500,385500,0
|
|
20240523,193900,8586334000,385500,385500,385500,385500,0
|
|
20240523,193800,8586334000,385500,385500,385500,385500,0
|
|
20240523,193700,8586334000,385500,385500,385500,385500,0
|
|
20240523,193600,8586334000,385500,385500,385500,385500,0
|
|
20240523,193500,8586334000,385500,385500,385500,385500,0
|
|
20240523,193400,8586334000,385500,385500,385500,385500,0
|
|
20240523,193300,8586334000,385500,385500,385500,385500,0
|
|
20240523,193200,8586334000,385500,385500,385500,385500,0
|
|
20240523,193100,8586334000,385500,385500,385500,385500,0
|
|
20240523,193000,8586334000,385500,385500,385500,385500,917
|
|
20240523,192900,8586334000,385500,385500,385500,385500,0
|
|
20240523,192800,8586334000,385500,385500,385500,385500,0
|
|
20240523,192700,8586334000,385500,385500,385500,385500,0
|
|
20240523,192600,8586334000,385500,385500,385500,385500,0
|
|
20240523,192500,8586334000,385500,385500,385500,385500,0
|
|
20240523,192400,8586334000,385500,385500,385500,385500,0
|
|
20240523,192300,8586334000,385500,385500,385500,385500,0
|
|
20240523,192200,8586334000,385500,385500,385500,385500,0
|
|
20240523,192100,8586334000,385500,385500,385500,385500,0
|
|
20240523,192000,8586334000,385500,385500,385500,385500,0
|
|
20240523,191900,8586334000,385500,385500,385500,385500,0
|
|
20240523,191800,8586334000,385500,385500,385500,385500,0
|
|
20240523,191700,8586334000,385500,385500,385500,385500,0
|
|
20240523,191600,8586334000,385500,385500,385500,385500,0
|
|
20240523,191500,8586334000,385500,385500,385500,385500,0
|
|
20240523,191400,8586334000,385500,385500,385500,385500,0
|
|
20240523,191300,8586334000,385500,385500,385500,385500,0
|
|
20240523,191200,8586334000,385500,385500,385500,385500,0
|
|
20240523,191100,8586334000,385500,385500,385500,385500,0
|
|
20240523,191000,8586334000,385500,385500,385500,385500,0
|
|
20240523,190900,8586334000,385500,385500,385500,385500,0
|
|
20240523,190800,8586334000,385500,385500,385500,385500,0
|
|
20240523,190700,8586334000,385500,385500,385500,385500,0
|
|
20240523,190600,8586334000,385500,385500,385500,385500,0
|
|
20240523,190500,8586334000,385500,385500,385500,385500,0
|
|
20240523,190400,8586334000,385500,385500,385500,385500,0
|
|
20240523,190300,8586334000,385500,385500,385500,385500,0
|
|
20240523,190200,8586334000,385500,385500,385500,385500,0
|
|
20240523,190100,8586334000,385500,385500,385500,385500,0
|
|
20240523,190000,8586334000,385500,385500,385500,385500,917
|
|
20240523,185900,8586334000,385500,385500,385500,385500,0
|
|
20240523,185800,8586334000,385500,385500,385500,385500,0
|
|
20240523,185700,8586334000,385500,385500,385500,385500,0
|
|
20240523,185600,8586334000,385500,385500,385500,385500,0
|
|
20240523,185500,8586334000,385500,385500,385500,385500,0
|
|
20240523,185400,8586334000,385500,385500,385500,385500,0
|
|
20240523,185300,8586334000,385500,385500,385500,385500,0
|
|
20240523,185200,8586334000,385500,385500,385500,385500,0
|
|
20240523,185100,8586334000,385500,385500,385500,385500,0
|
|
20240523,185000,8586334000,385500,385500,385500,385500,0
|
|
20240523,184900,8586334000,385500,385500,385500,385500,0
|
|
20240523,184800,8586334000,385500,385500,385500,385500,0
|
|
20240523,184700,8586334000,385500,385500,385500,385500,0
|
|
20240523,184600,8586334000,385500,385500,385500,385500,0
|
|
20240523,184500,8586334000,385500,385500,385500,385500,0
|
|
20240523,184400,8586334000,385500,385500,385500,385500,0
|
|
20240523,184300,8586334000,385500,385500,385500,385500,0
|
|
20240523,184200,8586334000,385500,385500,385500,385500,0
|
|
20240523,184100,8586334000,385500,385500,385500,385500,0
|
|
20240523,184000,8586334000,385500,385500,385500,385500,0
|
|
20240523,183900,8586334000,385500,385500,385500,385500,0
|
|
20240523,183800,8586334000,385500,385500,385500,385500,0
|
|
20240523,183700,8586334000,385500,385500,385500,385500,0
|
|
20240523,183600,8586334000,385500,385500,385500,385500,0
|
|
20240523,183500,8586334000,385500,385500,385500,385500,0
|
|
20240523,183400,8586334000,385500,385500,385500,385500,0
|
|
20240523,183300,8586334000,385500,385500,385500,385500,0
|
|
20240523,183200,8586334000,385500,385500,385500,385500,0
|
|
20240523,183100,8586334000,385500,385500,385500,385500,0
|
|
20240523,183000,8586334000,385500,385500,385500,385500,917
|
|
20240523,182900,8586334000,385500,385500,385500,385500,0
|
|
20240523,182800,8586334000,385500,385500,385500,385500,0
|
|
20240523,182700,8586334000,385500,385500,385500,385500,0
|
|
20240523,182600,8586334000,385500,385500,385500,385500,0
|
|
20240523,182500,8586334000,385500,385500,385500,385500,0
|
|
20240523,182400,8586334000,385500,385500,385500,385500,0
|
|
20240523,182300,8586334000,385500,385500,385500,385500,0
|
|
20240523,182200,8586334000,385500,385500,385500,385500,0
|
|
20240523,182100,8586334000,385500,385500,385500,385500,0
|
|
20240523,182000,8586334000,385500,385500,385500,385500,0
|
|
20240523,181900,8586334000,385500,385500,385500,385500,0
|
|
20240523,181800,8586334000,385500,385500,385500,385500,0
|
|
20240523,181700,8586334000,385500,385500,385500,385500,0
|
|
20240523,181600,8586334000,385500,385500,385500,385500,0
|
|
20240523,181500,8586334000,385500,385500,385500,385500,0
|
|
20240523,181400,8586334000,385500,385500,385500,385500,0
|
|
20240523,181300,8586334000,385500,385500,385500,385500,0
|
|
20240523,181200,8586334000,385500,385500,385500,385500,0
|
|
20240523,181100,8586334000,385500,385500,385500,385500,0
|
|
20240523,181000,8586334000,385500,385500,385500,385500,0
|
|
20240523,180900,8586334000,385500,385500,385500,385500,0
|
|
20240523,180800,8586334000,385500,385500,385500,385500,0
|
|
20240523,180700,8586334000,385500,385500,385500,385500,0
|
|
20240523,180600,8586334000,385500,385500,385500,385500,0
|
|
20240523,180500,8586334000,385500,385500,385500,385500,0
|
|
20240523,180400,8586334000,385500,385500,385500,385500,0
|
|
20240523,180300,8586334000,385500,385500,385500,385500,0
|
|
20240523,180200,8586334000,385500,385500,385500,385500,0
|
|
20240523,180100,8586334000,385500,385500,385500,385500,0
|
|
20240523,180000,8586334000,385500,385500,385500,385500,917
|
|
20240523,175900,8586334000,385500,385500,385500,385500,0
|
|
20240523,175800,8586334000,385500,385500,385500,385500,0
|
|
20240523,175700,8586334000,385500,385500,385500,385500,0
|
|
20240523,175600,8586334000,385500,385500,385500,385500,0
|
|
20240523,175500,8586334000,385500,385500,385500,385500,0
|
|
20240523,175400,8586334000,385500,385500,385500,385500,0
|
|
20240523,175300,8586334000,385500,385500,385500,385500,0
|
|
20240523,175200,8586334000,385500,385500,385500,385500,0
|
|
20240523,175100,8586334000,385500,385500,385500,385500,0
|
|
20240523,175000,8586334000,385500,385500,385500,385500,0
|
|
20240523,174900,8586334000,385500,385500,385500,385500,0
|
|
20240523,174800,8586334000,385500,385500,385500,385500,0
|
|
20240523,174700,8586334000,385500,385500,385500,385500,0
|
|
20240523,174600,8586334000,385500,385500,385500,385500,0
|
|
20240523,174500,8586334000,385500,385500,385500,385500,0
|
|
20240523,174400,8586334000,385500,385500,385500,385500,0
|
|
20240523,174300,8586334000,385500,385500,385500,385500,0
|
|
20240523,174200,8586334000,385500,385500,385500,385500,0
|
|
20240523,174100,8586334000,385500,385500,385500,385500,0
|
|
20240523,174000,8586334000,385500,385500,385500,385500,0
|
|
20240523,173900,8586334000,385500,385500,385500,385500,0
|
|
20240523,173800,8586334000,385500,385500,385500,385500,0
|
|
20240523,173700,8586334000,385500,385500,385500,385500,0
|
|
20240523,173600,8586334000,385500,385500,385500,385500,0
|
|
20240523,173500,8586334000,385500,385500,385500,385500,0
|
|
20240523,173400,8586334000,385500,385500,385500,385500,0
|
|
20240523,173300,8586334000,385500,385500,385500,385500,0
|
|
20240523,173200,8586334000,385500,385500,385500,385500,0
|
|
20240523,173100,8586334000,385500,385500,385500,385500,0
|
|
20240523,173000,8586334000,385500,385500,385500,385500,917
|
|
20240523,172900,8586334000,385500,385500,385500,385500,0
|
|
20240523,172800,8586334000,385500,385500,385500,385500,0
|
|
20240523,172700,8586334000,385500,385500,385500,385500,0
|
|
20240523,172600,8586334000,385500,385500,385500,385500,0
|
|
20240523,172500,8586334000,385500,385500,385500,385500,0
|
|
20240523,172400,8586334000,385500,385500,385500,385500,0
|
|
20240523,172300,8586334000,385500,385500,385500,385500,0
|
|
20240523,172200,8586334000,385500,385500,385500,385500,0
|
|
20240523,172100,8586334000,385500,385500,385500,385500,0
|
|
20240523,172000,8586334000,385500,385500,385500,385500,0
|
|
20240523,171900,8586334000,385500,385500,385500,385500,0
|
|
20240523,171800,8586334000,385500,385500,385500,385500,0
|
|
20240523,171700,8586334000,385500,385500,385500,385500,0
|
|
20240523,171600,8586334000,385500,385500,385500,385500,0
|
|
20240523,171500,8586334000,385500,385500,385500,385500,0
|
|
20240523,171400,8586334000,385500,385500,385500,385500,0
|
|
20240523,171300,8586334000,385500,385500,385500,385500,0
|
|
20240523,171200,8586334000,385500,385500,385500,385500,0
|
|
20240523,171100,8586334000,385500,385500,385500,385500,0
|
|
20240523,171000,8586334000,385500,385500,385500,385500,0
|
|
20240523,170900,8586334000,385500,385500,385500,385500,0
|
|
20240523,170800,8586334000,385500,385500,385500,385500,0
|
|
20240523,170700,8586334000,385500,385500,385500,385500,0
|
|
20240523,170600,8586334000,385500,385500,385500,385500,0
|
|
20240523,170500,8586334000,385500,385500,385500,385500,0
|
|
20240523,170400,8586334000,385500,385500,385500,385500,0
|
|
20240523,170300,8586334000,385500,385500,385500,385500,0
|
|
20240523,170200,8586334000,385500,385500,385500,385500,0
|
|
20240523,170100,8586334000,385500,385500,385500,385500,0
|
|
20240523,170000,8586334000,385500,385500,385500,385500,917
|
|
20240523,165900,8586334000,385500,385500,385500,385500,0
|
|
20240523,165800,8586334000,385500,385500,385500,385500,0
|
|
20240523,165700,8586334000,385500,385500,385500,385500,0
|
|
20240523,165600,8586334000,385500,385500,385500,385500,0
|
|
20240523,165500,8586334000,385500,385500,385500,385500,0
|
|
20240523,165400,8586334000,385500,385500,385500,385500,0
|
|
20240523,165300,8586334000,385500,385500,385500,385500,0
|
|
20240523,165200,8586334000,385500,385500,385500,385500,0
|
|
20240523,165100,8586334000,385500,385500,385500,385500,0
|
|
20240523,165000,8586334000,385500,385500,385500,385500,0
|
|
20240523,164900,8586334000,385500,385500,385500,385500,0
|
|
20240523,164800,8586334000,385500,385500,385500,385500,0
|
|
20240523,164700,8586334000,385500,385500,385500,385500,0
|
|
20240523,164600,8586334000,385500,385500,385500,385500,0
|
|
20240523,164500,8586334000,385500,385500,385500,385500,0
|
|
20240523,164400,8586334000,385500,385500,385500,385500,0
|
|
20240523,164300,8586334000,385500,385500,385500,385500,0
|
|
20240523,164200,8586334000,385500,385500,385500,385500,0
|
|
20240523,164100,8586334000,385500,385500,385500,385500,0
|
|
20240523,164000,8586334000,385500,385500,385500,385500,0
|
|
20240523,163900,8586334000,385500,385500,385500,385500,0
|
|
20240523,163800,8586334000,385500,385500,385500,385500,0
|
|
20240523,163700,8586334000,385500,385500,385500,385500,0
|
|
20240523,163600,8586334000,385500,385500,385500,385500,0
|
|
20240523,163500,8586334000,385500,385500,385500,385500,0
|
|
20240523,163400,8586334000,385500,385500,385500,385500,0
|
|
20240523,163300,8586334000,385500,385500,385500,385500,0
|
|
20240523,163200,8586334000,385500,385500,385500,385500,0
|
|
20240523,163100,8586334000,385500,385500,385500,385500,0
|
|
20240523,163000,8586334000,385500,385500,385500,385500,917
|
|
20240523,162900,8586334000,385500,385500,385500,385500,0
|
|
20240523,162800,8586334000,385500,385500,385500,385500,0
|
|
20240523,162700,8586334000,385500,385500,385500,385500,0
|
|
20240523,162600,8586334000,385500,385500,385500,385500,0
|
|
20240523,162500,8586334000,385500,385500,385500,385500,0
|
|
20240523,162400,8586334000,385500,385500,385500,385500,0
|
|
20240523,162300,8586334000,385500,385500,385500,385500,0
|
|
20240523,162200,8586334000,385500,385500,385500,385500,0
|
|
20240523,162100,8586334000,385500,385500,385500,385500,0
|
|
20240523,162000,8586334000,385500,385500,385500,385500,0
|
|
20240523,161900,8586334000,385500,385500,385500,385500,0
|
|
20240523,161800,8586334000,385500,385500,385500,385500,0
|
|
20240523,161700,8586334000,385500,385500,385500,385500,0
|
|
20240523,161600,8586334000,385500,385500,385500,385500,0
|
|
20240523,161500,8586334000,385500,385500,385500,385500,0
|
|
20240523,161400,8586334000,385500,385500,385500,385500,0
|
|
20240523,161300,8586334000,385500,385500,385500,385500,0
|
|
20240523,161200,8586334000,385500,385500,385500,385500,0
|
|
20240523,161100,8586334000,385500,385500,385500,385500,0
|
|
20240523,161000,8586334000,385500,385500,385500,385500,0
|
|
20240523,160900,8586334000,385500,385500,385500,385500,0
|
|
20240523,160800,8586334000,385500,385500,385500,385500,0
|
|
20240523,160700,8586334000,385500,385500,385500,385500,0
|
|
20240523,160600,8586334000,385500,385500,385500,385500,0
|
|
20240523,160500,8586334000,385500,385500,385500,385500,0
|
|
20240523,160400,8586334000,385500,385500,385500,385500,0
|
|
20240523,160300,8586334000,385500,385500,385500,385500,0
|
|
20240523,160200,8586334000,385500,385500,385500,385500,0
|
|
20240523,160100,8586334000,385500,385500,385500,385500,0
|
|
20240523,160000,8586334000,385500,385500,385500,385500,917
|
|
20240523,155900,8586334000,385500,385500,385500,385500,0
|
|
20240523,155800,8586334000,385500,385500,385500,385500,0
|
|
20240523,155700,8586334000,385500,385500,385500,385500,0
|
|
20240523,155600,8586334000,385500,385500,385500,385500,0
|
|
20240523,155500,8586334000,385500,385500,385500,385500,0
|
|
20240523,155400,8586334000,385500,385500,385500,385500,0
|
|
20240523,155300,8586334000,385500,385500,385500,385500,0
|
|
20240523,155200,8586334000,385500,385500,385500,385500,0
|
|
20240523,155100,8586334000,385500,385500,385500,385500,0
|
|
20240523,155000,8586334000,385500,385500,385500,385500,0
|
|
20240523,154900,8586334000,385500,385500,385500,385500,0
|
|
20240523,154800,8586334000,385500,385500,385500,385500,0
|
|
20240523,154700,8586334000,385500,385500,385500,385500,0
|
|
20240523,154600,8586334000,385500,385500,385500,385500,0
|
|
20240523,154500,8586334000,385500,385500,385500,385500,0
|
|
20240523,154400,8586334000,385500,385500,385500,385500,0
|
|
20240523,154300,8586334000,385500,385500,385500,385500,0
|
|
20240523,154200,8586334000,385500,385500,385500,385500,0
|
|
20240523,154100,8586334000,385500,385500,385500,385500,0
|
|
20240523,154000,8586334000,385500,385500,385500,385500,0
|
|
20240523,153900,8586334000,385500,385500,385500,385500,0
|
|
20240523,153800,8586334000,385500,385500,385500,385500,0
|
|
20240523,153700,8586334000,385500,385500,385500,385500,0
|
|
20240523,153600,8586334000,385500,385500,385500,385500,0
|
|
20240523,153500,8586334000,385500,385500,385500,385500,0
|
|
20240523,153400,8586334000,385500,385500,385500,385500,0
|
|
20240523,153300,8586334000,385500,385500,385500,385500,0
|
|
20240523,153200,8586334000,385500,385500,385500,385500,0
|
|
20240523,153100,8586334000,385500,385500,385500,385500,0
|
|
20240523,153000,8586334000,385500,385500,385500,385500,1834
|
|
20240523,152900,8232830500,386000,386000,386000,386000,0
|
|
20240523,152800,8232830500,386000,386000,386000,386000,0
|
|
20240523,152700,8232830500,386000,386000,386000,386000,0
|
|
20240523,152600,8232830500,386000,386000,386000,386000,0
|
|
20240523,152500,8232830500,386000,386000,386000,386000,0
|
|
20240523,152400,8232830500,386000,386000,386000,386000,0
|
|
20240523,152300,8232830500,386000,386000,386000,386000,0
|
|
20240523,152200,8232830500,386000,386000,386000,386000,0
|
|
20240523,152100,8232830500,386000,386000,386000,386000,0
|
|
20240523,152000,8232830500,386000,386000,386000,386000,0
|
|
20240523,151900,8232830500,386000,386000,386000,385500,31
|
|
20240523,151800,8220866000,386000,386000,386000,385500,28
|
|
20240523,151700,8210066500,386000,386000,386500,386000,35
|
|
20240523,151600,8196540000,386000,385500,386500,385500,69
|
|
20240523,151500,8169878000,385500,386000,386500,385500,47
|
|
20240523,151400,8151735500,386000,385500,386000,385500,8
|
|
20240523,151300,8148648000,386500,386000,386500,385500,42
|
|
20240523,151200,8132431000,386000,386500,386500,385500,38
|
|
20240523,151100,8117752500,386500,386000,386500,386000,45
|
|
20240523,151000,8100373500,386500,385000,386500,385000,10
|
|
20240523,150900,8096510000,385000,386500,386500,385000,44
|
|
20240523,150800,8079543000,386500,386500,386500,385000,26
|
|
20240523,150700,8069508500,386500,386500,386500,385500,29
|
|
20240523,150600,8058313000,386500,386500,386500,385500,34
|
|
20240523,150500,8045196000,386500,386500,386500,385500,12
|
|
20240523,150400,8040560000,385500,386000,386000,385500,46
|
|
20240523,150300,8022823000,386000,386000,386000,386000,13
|
|
20240523,150200,8017805000,386000,386000,386000,386000,3
|
|
20240523,150100,8016647000,386000,386000,386000,386000,2
|
|
20240523,150000,8015875000,385500,386000,386000,385500,16
|
|
20240523,145900,8009702000,385500,385500,386000,385500,12
|
|
20240523,145800,8005071000,385500,386000,386000,385500,6
|
|
20240523,145700,8002757500,385500,386000,386500,385500,19
|
|
20240523,145600,7995423000,385500,386500,386500,385500,5
|
|
20240523,145500,7993492500,386500,385500,386500,385500,13
|
|
20240523,145400,7988472500,386500,385000,386500,385000,15
|
|
20240523,145300,7982680000,385000,386000,386500,385000,74
|
|
20240523,145200,7954142000,385500,385000,386500,385000,75
|
|
20240523,145100,7925229000,385000,385500,385500,385000,18
|
|
20240523,145000,7918293000,385500,385500,385500,385000,20
|
|
20240523,144900,7910586000,385000,385000,385000,384500,16
|
|
20240523,144800,7904427000,385000,385500,385500,384500,311
|
|
20240523,144700,7784778500,385500,387000,387000,385500,17
|
|
20240523,144600,7778216000,387000,387000,387000,385500,68
|
|
20240523,144500,7751980500,387000,386500,387000,385500,42
|
|
20240523,144400,7735771500,387000,387000,387000,387000,10
|
|
20240523,144300,7731901500,387000,385500,387000,385000,14
|
|
20240523,144200,7726497500,387000,385000,387000,384500,178
|
|
20240523,144100,7657760000,385000,385000,385000,385000,22
|
|
20240523,144000,7649290000,385000,385000,385000,385000,47
|
|
20240523,143900,7631195000,385000,385000,385000,385000,27
|
|
20240523,143800,7620800000,385000,384500,385000,384500,37
|
|
20240523,143700,7606569000,385000,385000,385000,385000,16
|
|
20240523,143600,7600409000,385000,385000,385000,384500,11
|
|
20240523,143500,7596175000,385000,385000,385000,384500,68
|
|
20240523,143400,7570020500,385000,386000,386500,385000,251
|
|
20240523,143300,7473337000,386000,386000,386000,385500,39
|
|
20240523,143200,7458284000,386500,386000,386500,386000,13
|
|
20240523,143100,7453262000,386000,385500,387000,385500,30
|
|
20240523,143000,7441675000,385500,387000,387000,385500,9
|
|
20240523,142900,7438202500,387000,386500,387000,385500,388
|
|
20240523,142800,7288365500,386500,386000,386500,386000,15
|
|
20240523,142700,7282575000,386000,386000,386500,386000,16
|
|
20240523,142600,7276398500,386000,386500,387000,386000,113
|
|
20240523,142500,7232768500,386500,386500,387000,386500,13
|
|
20240523,142400,7227740500,386000,387000,387500,386000,200
|
|
20240523,142300,7150443500,387000,387000,387000,387000,15
|
|
20240523,142200,7144638500,387000,386500,387000,386500,12
|
|
20240523,142100,7139995500,387500,387500,387500,386500,19
|
|
20240523,142000,7132637500,387000,386500,387000,386500,24
|
|
20240523,141900,7123354000,387000,387000,387500,387000,147
|
|
20240523,141800,7066412000,387000,386500,387500,386500,33
|
|
20240523,141700,7053637000,386500,387500,387500,386500,30
|
|
20240523,141600,7042019000,387000,387000,387000,387000,31
|
|
20240523,141500,7030022000,387000,386500,387000,386500,14
|
|
20240523,141400,7024605500,386500,387000,387000,386500,14
|
|
20240523,141300,7019188500,386500,386500,386500,386000,14
|
|
20240523,141200,7013781000,386500,386000,386500,386000,20
|
|
20240523,141100,7006054000,386000,386500,386500,386000,37
|
|
20240523,141000,6991768000,386500,387500,387500,386000,167
|
|
20240523,140900,6927277500,386000,387500,387500,386000,48
|
|
20240523,140800,6908731500,387000,387500,387500,386500,44
|
|
20240523,140700,6891709500,387000,387500,387500,386500,36
|
|
20240523,140600,6877773000,386500,386500,387000,386500,66
|
|
20240523,140500,6852251500,386500,387000,387000,386500,56
|
|
20240523,140400,6830586000,387000,387000,387000,386000,84
|
|
20240523,140300,6798094500,387000,387000,387000,386500,86
|
|
20240523,140200,6764817000,387000,386000,387000,386000,26
|
|
20240523,140100,6754762000,386500,386500,386500,386000,55
|
|
20240523,140000,6733506000,386500,386500,386500,386500,19
|
|
20240523,135900,6726162500,387000,386500,387000,386500,22
|
|
20240523,135800,6717655500,386500,386500,386500,386000,15
|
|
20240523,135700,6711859500,387000,386500,387000,386000,199
|
|
20240523,135600,6634991500,386500,386000,386500,386000,38
|
|
20240523,135500,6620306500,386000,385500,386500,385500,16
|
|
20240523,135400,6614127500,386500,386000,386500,386000,51
|
|
20240523,135300,6594427500,386000,388500,388500,386000,72
|
|
20240523,135200,6566609500,386500,387000,389000,386500,142
|
|
20240523,135100,6511681500,387000,390500,390500,387000,313
|
|
20240523,135000,6389800000,390500,390000,390500,389000,242
|
|
20240523,134900,6295463500,390000,390000,390500,389500,121
|
|
20240523,134800,6248275500,390000,389500,390000,388500,569
|
|
20240523,134700,6026447000,389500,388500,389500,388500,397
|
|
20240523,134600,5872017000,388000,388500,389000,388000,112
|
|
20240523,134500,5828480000,388500,388500,389000,388000,205
|
|
20240523,134400,5748823500,389000,388500,389000,388000,98
|
|
20240523,134300,5710750500,388000,389000,389000,387500,90
|
|
20240523,134200,5675788500,389000,388500,389000,388000,104
|
|
20240523,134100,5635357500,388500,388000,389000,387500,155
|
|
20240523,134000,5575130500,389000,388000,389000,388000,133
|
|
20240523,133900,5523443000,388500,388000,388500,388000,182
|
|
20240523,133800,5452742500,388000,387000,388500,386500,634
|
|
20240523,133700,5207218000,387000,387000,387000,386500,473
|
|
20240523,133600,5024183000,387000,384500,387000,384500,586
|
|
20240523,133500,4798306500,384500,384000,384500,384000,224
|
|
20240523,133400,4712194000,383500,384000,384000,383500,10
|
|
20240523,133300,4708356000,384000,383500,384000,383000,25
|
|
20240523,133200,4698769000,383500,383500,383500,383500,6
|
|
20240523,133100,4696468000,383500,383500,383500,383500,7
|
|
20240523,133000,4693783500,384000,384000,384000,383500,30
|
|
20240523,132900,4682272000,384000,384000,384000,384000,1
|
|
20240523,132800,4681888000,384000,384000,384000,384000,52
|
|
20240523,132700,4661920000,384000,384000,384000,384000,59
|
|
20240523,132600,4639264000,384000,384000,384000,384000,1
|
|
20240523,132500,4638880000,384000,384000,384000,384000,10
|
|
20240523,132400,4635040000,383500,383500,384000,383500,11
|
|
20240523,132300,4630820500,383500,384000,384000,383500,5
|
|
20240523,132200,4628902500,384000,383500,384000,383500,33
|
|
20240523,132100,4616244500,383500,383500,383500,383500,7
|
|
20240523,132000,4613560000,383000,383500,383500,383000,31
|
|
20240523,131900,4601686500,383500,383500,383500,383500,4
|
|
20240523,131800,4600152500,383000,383500,383500,383000,11
|
|
20240523,131700,4595937000,383500,383500,383500,383500,6
|
|
20240523,131600,4593636000,383000,383000,383000,383000,9
|
|
20240523,131500,4590189000,383000,383000,383000,383000,78
|
|
20240523,131400,4560315000,382500,383000,383000,382500,7
|
|
20240523,131300,4557635000,382500,383000,383000,382500,28
|
|
20240523,131200,4546913000,383000,382500,383000,382500,8
|
|
20240523,131100,4543849500,382500,383000,383000,382500,14
|
|
20240523,131000,4538489500,383000,383000,383000,383000,4
|
|
20240523,130900,4536957500,383000,383000,383000,383000,1
|
|
20240523,130800,4536574500,383000,383000,383000,383000,10
|
|
20240523,130700,4532744500,383000,383000,383000,383000,7
|
|
20240523,130600,4530063500,383000,383000,383000,383000,4
|
|
20240523,130500,4528531500,382500,382500,383000,382500,8
|
|
20240523,130400,4525471000,382500,382500,382500,382500,11
|
|
20240523,130300,4521263500,382500,382500,383000,382500,8
|
|
20240523,130200,4518203000,382500,382500,382500,382500,7
|
|
20240523,130100,4515525500,382500,382500,382500,382500,32
|
|
20240523,130000,4503285500,382500,382000,382500,382000,10
|
|
20240523,125900,4499464000,382500,382500,382500,382000,9
|
|
20240523,125800,4496022500,382500,382500,382500,382500,7
|
|
20240523,125700,4493345000,382500,382500,382500,382500,3
|
|
20240523,125600,4492197500,382500,382500,382500,382500,4
|
|
20240523,125500,4490667500,382000,382500,382500,382000,12
|
|
20240523,125400,4486081000,382000,382000,382000,382000,3
|
|
20240523,125300,4484935000,382000,382000,382000,382000,0
|
|
20240523,125200,4484935000,382000,382000,382500,382000,31
|
|
20240523,125100,4473089500,382000,382000,382000,382000,4
|
|
20240523,125000,4471561500,382000,382000,382000,382000,0
|
|
20240523,124900,4471561500,382000,382500,382500,382000,3
|
|
20240523,124800,4470414500,382500,382500,382500,382500,6
|
|
20240523,124700,4468119500,382500,382500,382500,382500,3
|
|
20240523,124600,4466972000,381500,381500,381500,381500,58
|
|
20240523,124500,4444845000,382000,382000,382000,382000,10
|
|
20240523,124400,4441025000,382000,382000,382000,382000,10
|
|
20240523,124300,4437205000,382000,382000,382000,382000,0
|
|
20240523,124200,4437205000,382000,382000,382000,382000,3
|
|
20240523,124100,4436059000,381500,382000,382000,381500,12
|
|
20240523,124000,4431475500,382000,382000,382000,382000,2
|
|
20240523,123900,4430711500,382000,382500,382500,382000,14
|
|
20240523,123800,4425362000,382000,382500,382500,382000,6
|
|
20240523,123700,4423068500,382500,382500,382500,382500,0
|
|
20240523,123600,4423068500,382500,382500,382500,382500,5
|
|
20240523,123500,4421156000,382000,382000,382000,382000,5
|
|
20240523,123400,4419246000,382500,382500,382500,382500,5
|
|
20240523,123300,4417333500,382500,381500,382500,381500,6
|
|
20240523,123200,4415040500,381500,381500,381500,381500,2
|
|
20240523,123100,4414277500,382500,382500,382500,381000,33
|
|
20240523,123000,4401683500,382500,382000,382500,381500,16
|
|
20240523,122900,4395572000,382000,382000,382000,382000,2
|
|
20240523,122800,4394808000,381000,382000,382000,381000,30
|
|
20240523,122700,4383365500,382500,382500,382500,382500,13
|
|
20240523,122600,4378393000,382500,382000,382500,382000,20
|
|
20240523,122500,4370747500,382000,382000,382000,382000,5
|
|
20240523,122400,4368837500,382000,382000,382000,382000,6
|
|
20240523,122300,4366545500,382000,382000,382000,382000,14
|
|
20240523,122200,4361197500,381500,381500,381500,381500,4
|
|
20240523,122100,4359671500,381000,381000,381000,381000,5
|
|
20240523,122000,4357766500,381500,381000,381500,381000,13
|
|
20240523,121900,4352810000,381500,381500,381500,381500,8
|
|
20240523,121800,4349758000,381500,381500,381500,381500,4
|
|
20240523,121700,4348232000,381500,381500,381500,381000,11
|
|
20240523,121600,4344038000,381500,381000,381500,381000,8
|
|
20240523,121500,4340987000,381000,381000,381000,381000,95
|
|
20240523,121400,4304792000,381500,381500,381500,381500,8
|
|
20240523,121300,4301740000,381500,381500,381500,381500,4
|
|
20240523,121200,4300214000,381500,381500,381500,381500,13
|
|
20240523,121100,4295254500,381500,381500,381500,381500,2
|
|
20240523,121000,4294491500,381500,381500,381500,381500,6
|
|
20240523,120900,4292202500,381500,381500,381500,381500,3
|
|
20240523,120800,4291058000,381500,381500,381500,381500,9
|
|
20240523,120700,4287624500,381000,381500,381500,381000,7
|
|
20240523,120600,4284956500,381500,381500,381500,381500,3
|
|
20240523,120500,4283812000,381500,381500,381500,381500,2
|
|
20240523,120400,4283049000,381500,381500,381500,381500,15
|
|
20240523,120300,4277326500,381500,381500,381500,381500,2
|
|
20240523,120200,4276563500,381500,381000,381500,381000,24
|
|
20240523,120100,4267414500,380500,380500,381000,380500,52
|
|
20240523,120000,4247615000,380500,380500,380500,380500,1
|
|
20240523,115900,4247234500,380500,380500,380500,380500,0
|
|
20240523,115800,4247234500,380500,380500,380500,380500,26
|
|
20240523,115700,4237341500,380500,380500,380500,380500,13
|
|
20240523,115600,4232395000,380500,381000,381000,380500,6
|
|
20240523,115500,4230111500,380500,381000,381000,380500,4
|
|
20240523,115400,4228588000,381000,381000,381000,380500,77
|
|
20240523,115300,4199253000,380000,380000,380000,380000,13
|
|
20240523,115200,4194313000,380000,380000,380000,380000,18
|
|
20240523,115100,4187473000,380000,380000,380000,379500,9
|
|
20240523,115000,4184055000,379500,380500,380500,379500,27
|
|
20240523,114900,4173793500,380500,381000,381000,380000,645
|
|
20240523,114800,3928569500,381000,381000,381000,380500,9
|
|
20240523,114700,3925143500,381000,380500,381000,380500,31
|
|
20240523,114600,3913339500,380500,381000,381000,380500,4
|
|
20240523,114500,3911817000,381000,381500,381500,381000,120
|
|
20240523,114400,3866094000,381000,381500,381500,381000,14
|
|
20240523,114300,3860758000,381500,382000,382000,381500,13
|
|
20240523,114200,3855796500,381500,381500,382500,381500,6
|
|
20240523,114100,3853504000,382500,382500,382500,381500,59
|
|
20240523,114000,3830992000,382500,382000,382500,382000,52
|
|
20240523,113900,3811127500,382000,382000,382000,382000,11
|
|
20240523,113800,3806925500,382000,382000,382000,382000,2
|
|
20240523,113700,3806161500,381500,381000,381500,381000,204
|
|
20240523,113600,3728436000,381500,381500,381500,381500,3
|
|
20240523,113500,3727291500,381500,381500,381500,381500,2
|
|
20240523,113400,3726528500,381500,382000,382000,381500,70
|
|
20240523,113300,3699823000,382000,382000,382000,382000,1
|
|
20240523,113200,3699441000,382000,381500,382500,381500,8
|
|
20240523,113100,3696385000,382000,382000,382000,382000,6
|
|
20240523,113000,3694093000,382000,382000,382000,382000,1
|
|
20240523,112900,3693711000,381500,382500,382500,381500,16
|
|
20240523,112800,3687597500,382500,382500,382500,382500,3
|
|
20240523,112700,3686450000,382500,382500,382500,382500,2
|
|
20240523,112600,3685685000,382500,382500,382500,382500,25
|
|
20240523,112500,3676122500,382500,382000,382500,382000,21
|
|
20240523,112400,3668099000,382000,382000,382000,382000,3
|
|
20240523,112300,3666953000,382000,382000,382000,382000,2
|
|
20240523,112200,3666189000,382000,381000,382000,381000,78
|
|
20240523,112100,3636432000,381000,382500,382500,381000,247
|
|
20240523,112000,3542138500,382500,383000,383000,382500,14
|
|
20240523,111900,3536783000,382500,383000,383000,382500,5
|
|
20240523,111800,3534869000,383000,382500,383000,382500,8
|
|
20240523,111700,3531808500,382500,382500,382500,382500,1
|
|
20240523,111600,3531426000,382500,384000,384000,382500,164
|
|
20240523,111500,3468659500,384000,383000,384000,383000,7
|
|
20240523,111400,3465975000,383000,384000,384000,383000,7
|
|
20240523,111300,3463288500,384000,384000,384000,384000,1
|
|
20240523,111200,3462904500,383500,383500,383500,383500,4
|
|
20240523,111100,3461370500,383500,383500,383500,383500,2
|
|
20240523,111000,3460603500,384000,384000,384000,383500,9
|
|
20240523,110900,3457149500,384000,383000,384000,383000,55
|
|
20240523,110800,3436082000,383000,383500,383500,383000,170
|
|
20240523,110700,3370894500,383500,384000,384000,383500,30
|
|
20240523,110600,3359381500,384000,384000,384000,384000,2
|
|
20240523,110500,3358613500,384000,384000,384000,384000,2
|
|
20240523,110400,3357845500,384000,383500,384000,383500,22
|
|
20240523,110300,3349399000,384000,383500,384000,383500,18
|
|
20240523,110200,3342492500,383500,384000,384000,383500,19
|
|
20240523,110100,3335197500,384000,383500,384000,383500,4
|
|
20240523,110000,3333662500,384000,383500,384000,383500,8
|
|
20240523,105900,3330593500,383500,384000,384000,383500,32
|
|
20240523,105800,3318306500,384000,384000,384000,384000,121
|
|
20240523,105700,3271842500,384000,383500,384000,383500,23
|
|
20240523,105600,3263018500,383500,384000,384000,383500,34
|
|
20240523,105500,3249967500,384000,383500,384000,383500,14
|
|
20240523,105400,3244598000,383500,384000,384000,383500,7
|
|
20240523,105300,3241911500,384000,384000,384000,384000,1
|
|
20240523,105200,3241527500,384000,384000,384000,383500,59
|
|
20240523,105100,3218881500,384000,384000,384000,383500,16
|
|
20240523,105000,3212742500,384000,383500,384000,383500,34
|
|
20240523,104900,3199699500,383500,383500,383500,383500,3
|
|
20240523,104800,3198549000,383500,383500,383500,383500,5
|
|
20240523,104700,3196631500,383500,383500,384000,383000,116
|
|
20240523,104600,3152148000,384000,384000,384000,384000,0
|
|
20240523,104500,3152148000,384000,383500,384000,383500,9
|
|
20240523,104400,3148693000,383500,383500,383500,383500,12
|
|
20240523,104300,3144091000,383000,383000,383000,383000,10
|
|
20240523,104200,3140261000,383000,383000,383000,383000,2
|
|
20240523,104100,3139495000,382500,383500,383500,382500,52
|
|
20240523,104000,3119583500,383000,383000,383500,383000,68
|
|
20240523,103900,3093537000,383000,383000,383000,383000,7
|
|
20240523,103800,3090856000,383000,383000,383000,383000,3
|
|
20240523,103700,3089707000,383000,383000,383000,383000,96
|
|
20240523,103600,3052939000,383500,383500,383500,383500,89
|
|
20240523,103500,3018807500,384000,384000,384000,384000,11
|
|
20240523,103400,3014583500,384500,383500,384500,383500,11
|
|
20240523,103300,3010362000,384000,384000,384000,384000,33
|
|
20240523,103200,2997690000,384500,384500,384500,384000,29
|
|
20240523,103100,2986550500,384500,384500,384500,384500,1
|
|
20240523,103000,2986166000,384000,384000,384000,384000,6
|
|
20240523,102900,2983862000,384000,383500,384000,383500,63
|
|
20240523,102800,2959695500,384000,384000,384000,384000,100
|
|
20240523,102700,2921295500,384000,384000,384000,384000,29
|
|
20240523,102600,2910159500,384000,384000,384000,384000,11
|
|
20240523,102500,2905935500,383500,384000,384000,383500,8
|
|
20240523,102400,2902866000,384000,384500,384500,383500,19
|
|
20240523,102300,2895575000,384000,384000,384000,384000,36
|
|
20240523,102200,2881751000,384000,384000,384000,384000,6
|
|
20240523,102100,2879447000,384000,384000,384000,384000,6
|
|
20240523,102000,2877143000,384000,384000,384000,384000,11
|
|
20240523,101900,2872919000,384500,384000,384500,383500,29
|
|
20240523,101800,2861783500,384500,384000,384500,384000,20
|
|
20240523,101700,2854097000,384000,384500,384500,384000,13
|
|
20240523,101600,2849101500,384000,384000,384500,384000,12
|
|
20240523,101500,2844491500,384000,384500,384500,384000,44
|
|
20240523,101400,2827594500,384500,383500,384500,383500,87
|
|
20240523,101300,2794173500,383500,383500,383500,383500,1
|
|
20240523,101200,2793790000,384000,383500,384000,383000,16
|
|
20240523,101100,2787655000,383500,383500,383500,383500,30
|
|
20240523,101000,2776150000,384000,384000,384000,383500,35
|
|
20240523,100900,2762720000,384000,384000,384000,384000,38
|
|
20240523,100800,2748128000,384000,384000,384000,384000,8
|
|
20240523,100700,2745056000,384000,383500,384000,383500,44
|
|
20240523,100600,2728181500,383000,383000,383000,383000,31
|
|
20240523,100500,2716308500,383000,383000,383000,383000,50
|
|
20240523,100400,2697158500,383000,383000,383000,383000,46
|
|
20240523,100300,2679540500,382500,382500,382500,382500,7
|
|
20240523,100200,2676863000,382500,382500,382500,382000,23
|
|
20240523,100100,2668066000,382500,382000,382500,382000,13
|
|
20240523,100000,2663098000,382000,383000,383000,382000,34
|
|
20240523,095900,2650092000,383000,383000,383000,383000,2
|
|
20240523,095800,2649326000,382500,382000,382500,382000,7
|
|
20240523,095700,2646649000,383000,382500,383000,382000,49
|
|
20240523,095600,2627898500,382500,382500,382500,382500,16
|
|
20240523,095500,2621778500,382500,382000,382500,382000,4
|
|
20240523,095400,2620250000,382500,382500,383000,382500,61
|
|
20240523,095300,2596917000,383000,383500,383500,383000,137
|
|
20240523,095200,2544435000,383500,383500,383500,383500,21
|
|
20240523,095100,2536381500,383500,383500,383500,383000,23
|
|
20240523,095000,2527564000,383500,383500,383500,383000,37
|
|
20240523,094900,2513376500,383500,383000,383500,383000,8
|
|
20240523,094800,2510312000,383000,383000,383000,383000,3
|
|
20240523,094700,2509163000,383000,382500,383500,382500,49
|
|
20240523,094600,2490409000,382000,381500,382000,381500,127
|
|
20240523,094500,2441895500,381500,381500,381500,381500,9
|
|
20240523,094400,2438462000,381000,382000,382000,381000,41
|
|
20240523,094300,2422809500,382000,381500,382000,381500,26
|
|
20240523,094200,2412883000,381500,382000,382000,381500,28
|
|
20240523,094100,2402198500,382000,381500,382000,381500,9
|
|
20240523,094000,2398764000,381500,381000,381500,381000,120
|
|
20240523,093900,2353021500,381000,381000,381000,381000,31
|
|
20240523,093800,2341210500,380500,381000,381000,380500,13
|
|
20240523,093700,2336259000,381000,381000,381000,381000,38
|
|
20240523,093600,2321781000,381000,380500,381000,380500,9
|
|
20240523,093500,2318354000,380500,380500,380500,380500,55
|
|
20240523,093400,2297426500,381000,380500,381000,380500,4
|
|
20240523,093300,2295904000,381000,380000,381000,380000,108
|
|
20240523,093200,2254809000,380000,379500,380000,379500,16
|
|
20240523,093100,2248729500,379500,379000,379500,379000,106
|
|
20240523,093000,2208509000,379500,379500,380000,379000,291
|
|
20240523,092900,2098076500,379500,380000,380500,379500,49
|
|
20240523,092800,2079467500,380000,380000,380000,380000,11
|
|
20240523,092700,2075287500,380000,379500,380000,379500,205
|
|
20240523,092600,1997404500,379500,380500,380500,379500,188
|
|
20240523,092500,1925953500,380500,381500,381500,380000,45
|
|
20240523,092400,1908845500,381500,382000,382000,380000,207
|
|
20240523,092300,1829999000,381500,381500,381500,381500,10
|
|
20240523,092200,1826184000,381500,381500,381500,381000,21
|
|
20240523,092100,1818173000,381500,380000,381500,380000,65
|
|
20240523,092000,1793403500,379500,379500,380000,379500,206
|
|
20240523,091900,1715135500,379500,379500,380500,379500,22
|
|
20240523,091800,1706775500,379500,379000,380000,379000,47
|
|
20240523,091700,1688945000,379000,379000,379000,379000,55
|
|
20240523,091600,1668100000,379500,379500,380000,379500,78
|
|
20240523,091500,1638498500,380000,380000,380000,379500,9
|
|
20240523,091400,1635081000,380000,380500,380500,380000,55
|
|
20240523,091300,1614175000,380500,380500,380500,380500,80
|
|
20240523,091200,1583735000,380500,379500,380500,379500,152
|
|
20240523,091100,1526020000,379000,379000,379500,379000,122
|
|
20240523,091000,1479748000,379000,379000,379000,379000,9
|
|
20240523,090900,1476337000,379500,378000,379500,377500,221
|
|
20240523,090800,1392755000,377500,377500,379500,377500,59
|
|
20240523,090700,1370428000,377500,379500,379500,377000,2437
|
|
20240523,090600,451229500,379500,379500,379500,379500,58
|
|
20240523,090500,429218500,379000,379500,379500,378500,70
|
|
20240523,090400,402706500,379000,380500,380500,379000,246
|
|
20240523,090300,309246500,380500,381500,381500,380500,281
|
|
20240523,090200,202196500,382000,381000,382000,381000,53
|
|
20240523,090100,181964500,380500,382500,382500,380000,203
|
|
20240523,090000,104595500,382000,383500,384500,382000,272
|