721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,205800,8237701000,377500,377500,377500,377500,762
|
|
20240524,205700,8237701000,377500,377500,377500,377500,0
|
|
20240524,205600,8237701000,377500,377500,377500,377500,0
|
|
20240524,205500,8237701000,377500,377500,377500,377500,0
|
|
20240524,205400,8237701000,377500,377500,377500,377500,0
|
|
20240524,205300,8237701000,377500,377500,377500,377500,0
|
|
20240524,205200,8237701000,377500,377500,377500,377500,0
|
|
20240524,205100,8237701000,377500,377500,377500,377500,0
|
|
20240524,205000,8237701000,377500,377500,377500,377500,0
|
|
20240524,204900,8237701000,377500,377500,377500,377500,0
|
|
20240524,204800,8237701000,377500,377500,377500,377500,0
|
|
20240524,204700,8237701000,377500,377500,377500,377500,0
|
|
20240524,204600,8237701000,377500,377500,377500,377500,0
|
|
20240524,204500,8237701000,377500,377500,377500,377500,0
|
|
20240524,204400,8237701000,377500,377500,377500,377500,0
|
|
20240524,204300,8237701000,377500,377500,377500,377500,0
|
|
20240524,204200,8237701000,377500,377500,377500,377500,0
|
|
20240524,204100,8237701000,377500,377500,377500,377500,0
|
|
20240524,204000,8237701000,377500,377500,377500,377500,0
|
|
20240524,203900,8237701000,377500,377500,377500,377500,0
|
|
20240524,203800,8237701000,377500,377500,377500,377500,0
|
|
20240524,203700,8237701000,377500,377500,377500,377500,0
|
|
20240524,203600,8237701000,377500,377500,377500,377500,0
|
|
20240524,203500,8237701000,377500,377500,377500,377500,0
|
|
20240524,203400,8237701000,377500,377500,377500,377500,0
|
|
20240524,203300,8237701000,377500,377500,377500,377500,0
|
|
20240524,203200,8237701000,377500,377500,377500,377500,0
|
|
20240524,203100,8237701000,377500,377500,377500,377500,0
|
|
20240524,203000,8237701000,377500,377500,377500,377500,0
|
|
20240524,202900,8237701000,377500,377500,377500,377500,0
|
|
20240524,202800,8237701000,377500,377500,377500,377500,762
|
|
20240524,202700,8237701000,377500,377500,377500,377500,0
|
|
20240524,202600,8237701000,377500,377500,377500,377500,0
|
|
20240524,202500,8237701000,377500,377500,377500,377500,0
|
|
20240524,202400,8237701000,377500,377500,377500,377500,0
|
|
20240524,202300,8237701000,377500,377500,377500,377500,0
|
|
20240524,202200,8237701000,377500,377500,377500,377500,0
|
|
20240524,202100,8237701000,377500,377500,377500,377500,0
|
|
20240524,202000,8237701000,377500,377500,377500,377500,0
|
|
20240524,201900,8237701000,377500,377500,377500,377500,0
|
|
20240524,201800,8237701000,377500,377500,377500,377500,0
|
|
20240524,201700,8237701000,377500,377500,377500,377500,0
|
|
20240524,201600,8237701000,377500,377500,377500,377500,0
|
|
20240524,201500,8237701000,377500,377500,377500,377500,0
|
|
20240524,201400,8237701000,377500,377500,377500,377500,0
|
|
20240524,201300,8237701000,377500,377500,377500,377500,0
|
|
20240524,201200,8237701000,377500,377500,377500,377500,0
|
|
20240524,201100,8237701000,377500,377500,377500,377500,0
|
|
20240524,201000,8237701000,377500,377500,377500,377500,0
|
|
20240524,200900,8237701000,377500,377500,377500,377500,0
|
|
20240524,200800,8237701000,377500,377500,377500,377500,0
|
|
20240524,200700,8237701000,377500,377500,377500,377500,0
|
|
20240524,200600,8237701000,377500,377500,377500,377500,0
|
|
20240524,200500,8237701000,377500,377500,377500,377500,0
|
|
20240524,200400,8237701000,377500,377500,377500,377500,0
|
|
20240524,200300,8237701000,377500,377500,377500,377500,0
|
|
20240524,200200,8237701000,377500,377500,377500,377500,0
|
|
20240524,200100,8237701000,377500,377500,377500,377500,0
|
|
20240524,200000,8237701000,377500,377500,377500,377500,0
|
|
20240524,195900,8237701000,377500,377500,377500,377500,0
|
|
20240524,195800,8237701000,377500,377500,377500,377500,762
|
|
20240524,195700,8237701000,377500,377500,377500,377500,0
|
|
20240524,195600,8237701000,377500,377500,377500,377500,0
|
|
20240524,195500,8237701000,377500,377500,377500,377500,0
|
|
20240524,195400,8237701000,377500,377500,377500,377500,0
|
|
20240524,195300,8237701000,377500,377500,377500,377500,0
|
|
20240524,195200,8237701000,377500,377500,377500,377500,0
|
|
20240524,195100,8237701000,377500,377500,377500,377500,0
|
|
20240524,195000,8237701000,377500,377500,377500,377500,0
|
|
20240524,194900,8237701000,377500,377500,377500,377500,0
|
|
20240524,194800,8237701000,377500,377500,377500,377500,0
|
|
20240524,194700,8237701000,377500,377500,377500,377500,0
|
|
20240524,194600,8237701000,377500,377500,377500,377500,0
|
|
20240524,194500,8237701000,377500,377500,377500,377500,0
|
|
20240524,194400,8237701000,377500,377500,377500,377500,0
|
|
20240524,194300,8237701000,377500,377500,377500,377500,0
|
|
20240524,194200,8237701000,377500,377500,377500,377500,0
|
|
20240524,194100,8237701000,377500,377500,377500,377500,0
|
|
20240524,194000,8237701000,377500,377500,377500,377500,0
|
|
20240524,193900,8237701000,377500,377500,377500,377500,0
|
|
20240524,193800,8237701000,377500,377500,377500,377500,0
|
|
20240524,193700,8237701000,377500,377500,377500,377500,0
|
|
20240524,193600,8237701000,377500,377500,377500,377500,0
|
|
20240524,193500,8237701000,377500,377500,377500,377500,0
|
|
20240524,193400,8237701000,377500,377500,377500,377500,0
|
|
20240524,193300,8237701000,377500,377500,377500,377500,0
|
|
20240524,193200,8237701000,377500,377500,377500,377500,0
|
|
20240524,193100,8237701000,377500,377500,377500,377500,0
|
|
20240524,193000,8237701000,377500,377500,377500,377500,0
|
|
20240524,192900,8237701000,377500,377500,377500,377500,0
|
|
20240524,192800,8237701000,377500,377500,377500,377500,762
|
|
20240524,192700,8237701000,377500,377500,377500,377500,0
|
|
20240524,192600,8237701000,377500,377500,377500,377500,0
|
|
20240524,192500,8237701000,377500,377500,377500,377500,0
|
|
20240524,192400,8237701000,377500,377500,377500,377500,0
|
|
20240524,192300,8237701000,377500,377500,377500,377500,0
|
|
20240524,192200,8237701000,377500,377500,377500,377500,0
|
|
20240524,192100,8237701000,377500,377500,377500,377500,0
|
|
20240524,192000,8237701000,377500,377500,377500,377500,0
|
|
20240524,191900,8237701000,377500,377500,377500,377500,0
|
|
20240524,191800,8237701000,377500,377500,377500,377500,0
|
|
20240524,191700,8237701000,377500,377500,377500,377500,0
|
|
20240524,191600,8237701000,377500,377500,377500,377500,0
|
|
20240524,191500,8237701000,377500,377500,377500,377500,0
|
|
20240524,191400,8237701000,377500,377500,377500,377500,0
|
|
20240524,191300,8237701000,377500,377500,377500,377500,0
|
|
20240524,191200,8237701000,377500,377500,377500,377500,0
|
|
20240524,191100,8237701000,377500,377500,377500,377500,0
|
|
20240524,191000,8237701000,377500,377500,377500,377500,0
|
|
20240524,190900,8237701000,377500,377500,377500,377500,0
|
|
20240524,190800,8237701000,377500,377500,377500,377500,0
|
|
20240524,190700,8237701000,377500,377500,377500,377500,0
|
|
20240524,190600,8237701000,377500,377500,377500,377500,0
|
|
20240524,190500,8237701000,377500,377500,377500,377500,0
|
|
20240524,190400,8237701000,377500,377500,377500,377500,0
|
|
20240524,190300,8237701000,377500,377500,377500,377500,0
|
|
20240524,190200,8237701000,377500,377500,377500,377500,0
|
|
20240524,190100,8237701000,377500,377500,377500,377500,0
|
|
20240524,190000,8237701000,377500,377500,377500,377500,0
|
|
20240524,185900,8237701000,377500,377500,377500,377500,0
|
|
20240524,185800,8237701000,377500,377500,377500,377500,762
|
|
20240524,185700,8237701000,377500,377500,377500,377500,0
|
|
20240524,185600,8237701000,377500,377500,377500,377500,0
|
|
20240524,185500,8237701000,377500,377500,377500,377500,0
|
|
20240524,185400,8237701000,377500,377500,377500,377500,0
|
|
20240524,185300,8237701000,377500,377500,377500,377500,0
|
|
20240524,185200,8237701000,377500,377500,377500,377500,0
|
|
20240524,185100,8237701000,377500,377500,377500,377500,0
|
|
20240524,185000,8237701000,377500,377500,377500,377500,0
|
|
20240524,184900,8237701000,377500,377500,377500,377500,0
|
|
20240524,184800,8237701000,377500,377500,377500,377500,0
|
|
20240524,184700,8237701000,377500,377500,377500,377500,0
|
|
20240524,184600,8237701000,377500,377500,377500,377500,0
|
|
20240524,184500,8237701000,377500,377500,377500,377500,0
|
|
20240524,184400,8237701000,377500,377500,377500,377500,0
|
|
20240524,184300,8237701000,377500,377500,377500,377500,0
|
|
20240524,184200,8237701000,377500,377500,377500,377500,0
|
|
20240524,184100,8237701000,377500,377500,377500,377500,0
|
|
20240524,184000,8237701000,377500,377500,377500,377500,0
|
|
20240524,183900,8237701000,377500,377500,377500,377500,0
|
|
20240524,183800,8237701000,377500,377500,377500,377500,0
|
|
20240524,183700,8237701000,377500,377500,377500,377500,0
|
|
20240524,183600,8237701000,377500,377500,377500,377500,0
|
|
20240524,183500,8237701000,377500,377500,377500,377500,0
|
|
20240524,183400,8237701000,377500,377500,377500,377500,0
|
|
20240524,183300,8237701000,377500,377500,377500,377500,0
|
|
20240524,183200,8237701000,377500,377500,377500,377500,0
|
|
20240524,183100,8237701000,377500,377500,377500,377500,0
|
|
20240524,183000,8237701000,377500,377500,377500,377500,0
|
|
20240524,182900,8237701000,377500,377500,377500,377500,0
|
|
20240524,182800,8237701000,377500,377500,377500,377500,762
|
|
20240524,182700,8237701000,377500,377500,377500,377500,0
|
|
20240524,182600,8237701000,377500,377500,377500,377500,0
|
|
20240524,182500,8237701000,377500,377500,377500,377500,0
|
|
20240524,182400,8237701000,377500,377500,377500,377500,0
|
|
20240524,182300,8237701000,377500,377500,377500,377500,0
|
|
20240524,182200,8237701000,377500,377500,377500,377500,0
|
|
20240524,182100,8237701000,377500,377500,377500,377500,0
|
|
20240524,182000,8237701000,377500,377500,377500,377500,0
|
|
20240524,181900,8237701000,377500,377500,377500,377500,0
|
|
20240524,181800,8237701000,377500,377500,377500,377500,0
|
|
20240524,181700,8237701000,377500,377500,377500,377500,0
|
|
20240524,181600,8237701000,377500,377500,377500,377500,0
|
|
20240524,181500,8237701000,377500,377500,377500,377500,0
|
|
20240524,181400,8237701000,377500,377500,377500,377500,0
|
|
20240524,181300,8237701000,377500,377500,377500,377500,0
|
|
20240524,181200,8237701000,377500,377500,377500,377500,0
|
|
20240524,181100,8237701000,377500,377500,377500,377500,0
|
|
20240524,181000,8237701000,377500,377500,377500,377500,0
|
|
20240524,180900,8237701000,377500,377500,377500,377500,0
|
|
20240524,180800,8237701000,377500,377500,377500,377500,0
|
|
20240524,180700,8237701000,377500,377500,377500,377500,0
|
|
20240524,180600,8237701000,377500,377500,377500,377500,0
|
|
20240524,180500,8237701000,377500,377500,377500,377500,0
|
|
20240524,180400,8237701000,377500,377500,377500,377500,0
|
|
20240524,180300,8237701000,377500,377500,377500,377500,0
|
|
20240524,180200,8237701000,377500,377500,377500,377500,0
|
|
20240524,180100,8237701000,377500,377500,377500,377500,0
|
|
20240524,180000,8237701000,377500,377500,377500,377500,0
|
|
20240524,175900,8237701000,377500,377500,377500,377500,0
|
|
20240524,175800,8237701000,377500,377500,377500,377500,762
|
|
20240524,175700,8237701000,377500,377500,377500,377500,0
|
|
20240524,175600,8237701000,377500,377500,377500,377500,0
|
|
20240524,175500,8237701000,377500,377500,377500,377500,0
|
|
20240524,175400,8237701000,377500,377500,377500,377500,0
|
|
20240524,175300,8237701000,377500,377500,377500,377500,0
|
|
20240524,175200,8237701000,377500,377500,377500,377500,0
|
|
20240524,175100,8237701000,377500,377500,377500,377500,0
|
|
20240524,175000,8237701000,377500,377500,377500,377500,0
|
|
20240524,174900,8237701000,377500,377500,377500,377500,0
|
|
20240524,174800,8237701000,377500,377500,377500,377500,0
|
|
20240524,174700,8237701000,377500,377500,377500,377500,0
|
|
20240524,174600,8237701000,377500,377500,377500,377500,0
|
|
20240524,174500,8237701000,377500,377500,377500,377500,0
|
|
20240524,174400,8237701000,377500,377500,377500,377500,0
|
|
20240524,174300,8237701000,377500,377500,377500,377500,0
|
|
20240524,174200,8237701000,377500,377500,377500,377500,0
|
|
20240524,174100,8237701000,377500,377500,377500,377500,0
|
|
20240524,174000,8237701000,377500,377500,377500,377500,0
|
|
20240524,173900,8237701000,377500,377500,377500,377500,0
|
|
20240524,173800,8237701000,377500,377500,377500,377500,0
|
|
20240524,173700,8237701000,377500,377500,377500,377500,0
|
|
20240524,173600,8237701000,377500,377500,377500,377500,0
|
|
20240524,173500,8237701000,377500,377500,377500,377500,0
|
|
20240524,173400,8237701000,377500,377500,377500,377500,0
|
|
20240524,173300,8237701000,377500,377500,377500,377500,0
|
|
20240524,173200,8237701000,377500,377500,377500,377500,0
|
|
20240524,173100,8237701000,377500,377500,377500,377500,0
|
|
20240524,173000,8237701000,377500,377500,377500,377500,0
|
|
20240524,172900,8237701000,377500,377500,377500,377500,0
|
|
20240524,172800,8237701000,377500,377500,377500,377500,762
|
|
20240524,172700,8237701000,377500,377500,377500,377500,0
|
|
20240524,172600,8237701000,377500,377500,377500,377500,0
|
|
20240524,172500,8237701000,377500,377500,377500,377500,0
|
|
20240524,172400,8237701000,377500,377500,377500,377500,0
|
|
20240524,172300,8237701000,377500,377500,377500,377500,0
|
|
20240524,172200,8237701000,377500,377500,377500,377500,0
|
|
20240524,172100,8237701000,377500,377500,377500,377500,0
|
|
20240524,172000,8237701000,377500,377500,377500,377500,0
|
|
20240524,171900,8237701000,377500,377500,377500,377500,0
|
|
20240524,171800,8237701000,377500,377500,377500,377500,0
|
|
20240524,171700,8237701000,377500,377500,377500,377500,0
|
|
20240524,171600,8237701000,377500,377500,377500,377500,0
|
|
20240524,171500,8237701000,377500,377500,377500,377500,0
|
|
20240524,171400,8237701000,377500,377500,377500,377500,0
|
|
20240524,171300,8237701000,377500,377500,377500,377500,0
|
|
20240524,171200,8237701000,377500,377500,377500,377500,0
|
|
20240524,171100,8237701000,377500,377500,377500,377500,0
|
|
20240524,171000,8237701000,377500,377500,377500,377500,0
|
|
20240524,170900,8237701000,377500,377500,377500,377500,0
|
|
20240524,170800,8237701000,377500,377500,377500,377500,0
|
|
20240524,170700,8237701000,377500,377500,377500,377500,0
|
|
20240524,170600,8237701000,377500,377500,377500,377500,0
|
|
20240524,170500,8237701000,377500,377500,377500,377500,0
|
|
20240524,170400,8237701000,377500,377500,377500,377500,0
|
|
20240524,170300,8237701000,377500,377500,377500,377500,0
|
|
20240524,170200,8237701000,377500,377500,377500,377500,0
|
|
20240524,170100,8237701000,377500,377500,377500,377500,0
|
|
20240524,170000,8237701000,377500,377500,377500,377500,0
|
|
20240524,165900,8237701000,377500,377500,377500,377500,0
|
|
20240524,165800,8237701000,377500,377500,377500,377500,762
|
|
20240524,165700,8237701000,377500,377500,377500,377500,0
|
|
20240524,165600,8237701000,377500,377500,377500,377500,0
|
|
20240524,165500,8237701000,377500,377500,377500,377500,0
|
|
20240524,165400,8237701000,377500,377500,377500,377500,0
|
|
20240524,165300,8237701000,377500,377500,377500,377500,0
|
|
20240524,165200,8237701000,377500,377500,377500,377500,0
|
|
20240524,165100,8237701000,377500,377500,377500,377500,0
|
|
20240524,165000,8237701000,377500,377500,377500,377500,0
|
|
20240524,164900,8237701000,377500,377500,377500,377500,0
|
|
20240524,164800,8237701000,377500,377500,377500,377500,0
|
|
20240524,164700,8237701000,377500,377500,377500,377500,0
|
|
20240524,164600,8237701000,377500,377500,377500,377500,0
|
|
20240524,164500,8237701000,377500,377500,377500,377500,0
|
|
20240524,164400,8237701000,377500,377500,377500,377500,0
|
|
20240524,164300,8237701000,377500,377500,377500,377500,0
|
|
20240524,164200,8237701000,377500,377500,377500,377500,0
|
|
20240524,164100,8237701000,377500,377500,377500,377500,0
|
|
20240524,164000,8237701000,377500,377500,377500,377500,0
|
|
20240524,163900,8237701000,377500,377500,377500,377500,0
|
|
20240524,163800,8237701000,377500,377500,377500,377500,0
|
|
20240524,163700,8237701000,377500,377500,377500,377500,0
|
|
20240524,163600,8237701000,377500,377500,377500,377500,0
|
|
20240524,163500,8237701000,377500,377500,377500,377500,0
|
|
20240524,163400,8237701000,377500,377500,377500,377500,0
|
|
20240524,163300,8237701000,377500,377500,377500,377500,0
|
|
20240524,163200,8237701000,377500,377500,377500,377500,0
|
|
20240524,163100,8237701000,377500,377500,377500,377500,0
|
|
20240524,163000,8237701000,377500,377500,377500,377500,0
|
|
20240524,162900,8237701000,377500,377500,377500,377500,0
|
|
20240524,162800,8237701000,377500,377500,377500,377500,762
|
|
20240524,162700,8237701000,377500,377500,377500,377500,0
|
|
20240524,162600,8237701000,377500,377500,377500,377500,0
|
|
20240524,162500,8237701000,377500,377500,377500,377500,0
|
|
20240524,162400,8237701000,377500,377500,377500,377500,0
|
|
20240524,162300,8237701000,377500,377500,377500,377500,0
|
|
20240524,162200,8237701000,377500,377500,377500,377500,0
|
|
20240524,162100,8237701000,377500,377500,377500,377500,0
|
|
20240524,162000,8237701000,377500,377500,377500,377500,0
|
|
20240524,161900,8237701000,377500,377500,377500,377500,0
|
|
20240524,161800,8237701000,377500,377500,377500,377500,0
|
|
20240524,161700,8237701000,377500,377500,377500,377500,0
|
|
20240524,161600,8237701000,377500,377500,377500,377500,0
|
|
20240524,161500,8237701000,377500,377500,377500,377500,0
|
|
20240524,161400,8237701000,377500,377500,377500,377500,0
|
|
20240524,161300,8237701000,377500,377500,377500,377500,0
|
|
20240524,161200,8237701000,377500,377500,377500,377500,0
|
|
20240524,161100,8237701000,377500,377500,377500,377500,0
|
|
20240524,161000,8237701000,377500,377500,377500,377500,0
|
|
20240524,160900,8237701000,377500,377500,377500,377500,0
|
|
20240524,160800,8237701000,377500,377500,377500,377500,0
|
|
20240524,160700,8237701000,377500,377500,377500,377500,0
|
|
20240524,160600,8237701000,377500,377500,377500,377500,0
|
|
20240524,160500,8237701000,377500,377500,377500,377500,0
|
|
20240524,160400,8237701000,377500,377500,377500,377500,0
|
|
20240524,160300,8237701000,377500,377500,377500,377500,0
|
|
20240524,160200,8237701000,377500,377500,377500,377500,0
|
|
20240524,160100,8237701000,377500,377500,377500,377500,0
|
|
20240524,160000,8237701000,377500,377500,377500,377500,0
|
|
20240524,155900,8237701000,377500,377500,377500,377500,0
|
|
20240524,155800,8237701000,377500,377500,377500,377500,762
|
|
20240524,155700,8237701000,377500,377500,377500,377500,0
|
|
20240524,155600,8237701000,377500,377500,377500,377500,0
|
|
20240524,155500,8237701000,377500,377500,377500,377500,0
|
|
20240524,155400,8237701000,377500,377500,377500,377500,0
|
|
20240524,155300,8237701000,377500,377500,377500,377500,0
|
|
20240524,155200,8237701000,377500,377500,377500,377500,0
|
|
20240524,155100,8237701000,377500,377500,377500,377500,0
|
|
20240524,155000,8237701000,377500,377500,377500,377500,0
|
|
20240524,154900,8237701000,377500,377500,377500,377500,0
|
|
20240524,154800,8237701000,377500,377500,377500,377500,0
|
|
20240524,154700,8237701000,377500,377500,377500,377500,0
|
|
20240524,154600,8237701000,377500,377500,377500,377500,0
|
|
20240524,154500,8237701000,377500,377500,377500,377500,0
|
|
20240524,154400,8237701000,377500,377500,377500,377500,0
|
|
20240524,154300,8237701000,377500,377500,377500,377500,0
|
|
20240524,154200,8237701000,377500,377500,377500,377500,0
|
|
20240524,154100,8237701000,377500,377500,377500,377500,0
|
|
20240524,154000,8237701000,377500,377500,377500,377500,0
|
|
20240524,153900,8237701000,377500,377500,377500,377500,0
|
|
20240524,153800,8237701000,377500,377500,377500,377500,0
|
|
20240524,153700,8237701000,377500,377500,377500,377500,0
|
|
20240524,153600,8237701000,377500,377500,377500,377500,0
|
|
20240524,153500,8237701000,377500,377500,377500,377500,0
|
|
20240524,153400,8237701000,377500,377500,377500,377500,0
|
|
20240524,153300,8237701000,377500,377500,377500,377500,0
|
|
20240524,153200,8237701000,377500,377500,377500,377500,0
|
|
20240524,153100,8237701000,377500,377500,377500,377500,0
|
|
20240524,153000,8237701000,377500,377500,377500,377500,762
|
|
20240524,152900,7950046000,377500,377500,377500,377500,0
|
|
20240524,152800,7950046000,377500,377500,377500,377500,0
|
|
20240524,152700,7950046000,377500,377500,377500,377500,0
|
|
20240524,152600,7950046000,377500,377500,377500,377500,0
|
|
20240524,152500,7950046000,377500,377500,377500,377500,0
|
|
20240524,152400,7950046000,377500,377500,377500,377500,0
|
|
20240524,152300,7950046000,377500,377500,377500,377500,0
|
|
20240524,152200,7950046000,377500,377500,377500,377500,0
|
|
20240524,152100,7950046000,377500,377500,377500,377500,0
|
|
20240524,152000,7950046000,377500,377500,377500,377500,0
|
|
20240524,151900,7950046000,377500,377000,377500,376500,119
|
|
20240524,151800,7905162000,377000,377500,377500,377000,78
|
|
20240524,151700,7875742500,377500,378000,378000,377000,51
|
|
20240524,151600,7856491500,378000,378000,378000,378000,8
|
|
20240524,151500,7853467500,378000,378000,378000,377500,20
|
|
20240524,151400,7845916000,377500,378000,378000,377500,26
|
|
20240524,151300,7836099000,377500,376500,377500,376500,120
|
|
20240524,151200,7790807000,376500,376500,376500,376500,3
|
|
20240524,151100,7789677500,376500,376000,377000,376000,79
|
|
20240524,151000,7759899000,376000,377000,377000,376000,18
|
|
20240524,150900,7753124000,376000,377000,377000,376000,32
|
|
20240524,150800,7741089000,376000,376500,376500,376000,55
|
|
20240524,150700,7720384000,376500,376000,376500,376000,92
|
|
20240524,150600,7685763000,376500,376500,377000,376500,73
|
|
20240524,150500,7658273000,377000,377500,377500,376000,1178
|
|
20240524,150400,7214585500,377500,377500,378000,377500,130
|
|
20240524,150300,7165509500,377500,377500,378000,377500,45
|
|
20240524,150200,7148507000,378000,379000,379000,377500,212
|
|
20240524,150100,7068326000,378500,379000,379000,378500,86
|
|
20240524,150000,7035774000,378500,379500,379500,378500,74
|
|
20240524,145900,7007738500,379500,379500,379500,379000,44
|
|
20240524,145800,6991056500,379500,379000,379500,379000,30
|
|
20240524,145700,6979683000,379000,379500,379500,379000,19
|
|
20240524,145600,6972479500,379500,379500,379500,379500,39
|
|
20240524,145500,6957679000,379500,378500,379500,378500,29
|
|
20240524,145400,6946674500,379500,379000,379500,378500,109
|
|
20240524,145300,6905401000,379500,379500,379500,379500,5
|
|
20240524,145200,6903503500,379500,379000,379500,378500,58
|
|
20240524,145100,6881526500,379000,379500,379500,378500,31
|
|
20240524,145000,6869778500,379000,379000,379500,378500,51
|
|
20240524,144900,6850449000,379500,379000,379500,378500,28
|
|
20240524,144800,6839842500,379500,379000,379500,378500,44
|
|
20240524,144700,6823181500,379500,379000,379500,378500,25
|
|
20240524,144600,6813708500,378500,380000,380000,378500,70
|
|
20240524,144500,6787170000,379500,380500,381000,379500,59
|
|
20240524,144400,6764722500,380500,381500,381500,380500,116
|
|
20240524,144300,6720533500,381000,381000,381500,380500,134
|
|
20240524,144200,6669484000,380500,380500,381000,380500,34
|
|
20240524,144100,6656540500,381000,379500,381000,379500,312
|
|
20240524,144000,6538116000,379500,379500,379500,379000,14
|
|
20240524,143900,6532808000,379500,379500,379500,379000,14
|
|
20240524,143800,6527496500,379500,379500,379500,379000,51
|
|
20240524,143700,6508166000,379500,380000,380000,379000,58
|
|
20240524,143600,6486161500,380500,381000,381000,380000,143
|
|
20240524,143500,6431758500,381000,381000,381000,380500,20
|
|
20240524,143400,6424147500,380500,381500,381500,380500,154
|
|
20240524,143300,6365479500,381500,381500,381500,381000,9
|
|
20240524,143200,6362047500,381500,381500,381500,381500,85
|
|
20240524,143100,6329620000,381500,382000,382000,381500,392
|
|
20240524,143000,6179920000,382000,382500,382500,382000,9
|
|
20240524,142900,6176480500,382500,382500,382500,382000,22
|
|
20240524,142800,6168067500,382500,382500,382500,382500,16
|
|
20240524,142700,6161947500,382500,382500,382500,382000,9
|
|
20240524,142600,6158506500,382500,382500,382500,382500,2
|
|
20240524,142500,6157741500,382500,382500,382500,382000,17
|
|
20240524,142400,6151244000,382000,382500,382500,382000,16
|
|
20240524,142300,6145127500,382500,382500,382500,382500,12
|
|
20240524,142200,6140537500,382000,383000,383000,382000,174
|
|
20240524,142100,6073983000,382500,383000,383000,382500,67
|
|
20240524,142000,6048352000,383000,383000,383000,383000,13
|
|
20240524,141900,6043373000,383000,383000,383000,383000,16
|
|
20240524,141800,6037245000,383000,383000,383000,382500,10
|
|
20240524,141700,6033417000,383000,383000,383000,382500,15
|
|
20240524,141600,6027676000,383000,383000,383000,383000,17
|
|
20240524,141500,6021165000,382500,382500,383000,382500,6
|
|
20240524,141400,6018868500,382500,383000,383000,382500,5
|
|
20240524,141300,6016954000,383000,383000,383000,383000,15
|
|
20240524,141200,6011209000,383000,383000,383000,382500,37
|
|
20240524,141100,5997054000,383000,383000,383000,383000,11
|
|
20240524,141000,5992841000,383000,383000,383000,382500,4
|
|
20240524,140900,5991310000,383000,382500,383000,382500,41
|
|
20240524,140800,5975623500,383000,383000,383000,383000,5
|
|
20240524,140700,5973708500,383000,383000,383000,383000,6
|
|
20240524,140600,5971410500,382500,382500,382500,382500,69
|
|
20240524,140500,5945018000,382500,382000,382500,382000,40
|
|
20240524,140400,5929730500,382000,382500,382500,382000,13
|
|
20240524,140300,5924758500,382500,382500,382500,382500,13
|
|
20240524,140200,5919786000,382500,383500,383500,382500,11
|
|
20240524,140100,5915573500,382500,382500,382500,382500,13
|
|
20240524,140000,5910601000,382000,383500,383500,382000,83
|
|
20240524,135900,5878852500,383500,383000,383500,382500,39
|
|
20240524,135800,5863915000,382500,384000,384000,382500,24
|
|
20240524,135700,5854713000,383500,384000,384000,382500,228
|
|
20240524,135600,5767491500,384000,383500,384000,383000,116
|
|
20240524,135500,5723002500,383500,383500,383500,383000,17
|
|
20240524,135400,5716485500,383500,383500,383500,383000,29
|
|
20240524,135300,5705365000,383500,383500,383500,383500,12
|
|
20240524,135200,5700763000,383500,383500,383500,383500,16
|
|
20240524,135100,5694627000,383500,382500,383500,382500,56
|
|
20240524,135000,5673174000,382500,383000,383000,382000,63
|
|
20240524,134900,5649077000,383000,382500,383000,382500,8
|
|
20240524,134800,5646015500,383000,382500,383000,382500,12
|
|
20240524,134700,5641421500,383000,383000,383000,382500,21
|
|
20240524,134600,5633380000,383000,383000,383000,383000,19
|
|
20240524,134500,5626103000,383000,383000,383000,383000,2
|
|
20240524,134400,5625337000,383000,383000,383000,383000,6
|
|
20240524,134300,5623039000,383000,383000,383000,382500,18
|
|
20240524,134200,5616147000,383000,382500,383000,382500,13
|
|
20240524,134100,5611170000,383000,382500,383000,382500,16
|
|
20240524,134000,5605047500,382500,382000,382500,382000,10
|
|
20240524,133900,5601224500,382500,382500,382500,382500,9
|
|
20240524,133800,5597782000,382500,382500,382500,382500,18
|
|
20240524,133700,5590897000,382500,383000,383000,382500,55
|
|
20240524,133600,5569858000,382500,382500,383000,382500,22
|
|
20240524,133500,5561439000,383000,383000,383000,383000,8
|
|
20240524,133400,5558375000,383000,383000,383000,383000,12
|
|
20240524,133300,5553779000,382500,383000,383000,382500,35
|
|
20240524,133200,5540375500,383500,383500,384000,383500,31
|
|
20240524,133100,5528485500,384000,383000,384000,383000,11
|
|
20240524,133000,5524267000,383500,383500,383500,383000,41
|
|
20240524,132900,5508544000,383500,383000,383500,383000,61
|
|
20240524,132800,5485164500,383000,383500,383500,383000,30
|
|
20240524,132700,5473666500,383500,382500,383500,382500,370
|
|
20240524,132600,5332007000,382500,382500,382500,382500,7
|
|
20240524,132500,5329329500,382500,382500,382500,382500,31
|
|
20240524,132400,5317472000,382500,382500,382500,382000,17
|
|
20240524,132300,5310972500,382500,382500,382500,382500,15
|
|
20240524,132200,5305235000,382500,382500,382500,382000,48
|
|
20240524,132100,5286884500,382500,382500,382500,382500,2
|
|
20240524,132000,5286119500,382500,382500,382500,382500,11
|
|
20240524,131900,5281912000,382500,382500,382500,382000,11
|
|
20240524,131800,5277707000,382000,382000,382500,382000,112
|
|
20240524,131700,5234913500,382000,382000,382000,382000,16
|
|
20240524,131600,5228801500,382000,382000,382000,381500,46
|
|
20240524,131500,5211234500,382000,381500,382000,381000,63
|
|
20240524,131400,5187173500,381000,381500,381500,381000,11
|
|
20240524,131300,5182979000,382000,381000,382000,381000,105
|
|
20240524,131200,5142922500,381000,380500,381000,380500,54
|
|
20240524,131100,5122357500,380500,379500,380500,379500,105
|
|
20240524,131000,5082456500,380000,379500,380000,379500,21
|
|
20240524,130900,5074484500,379500,379500,380000,379500,19
|
|
20240524,130800,5067273500,380000,379500,380000,379500,12
|
|
20240524,130700,5062714000,380000,379500,380000,379500,15
|
|
20240524,130600,5057014500,380000,380000,380000,379500,8
|
|
20240524,130500,5053976000,379500,380000,380000,379500,14
|
|
20240524,130400,5048661500,380000,380000,380000,380000,17
|
|
20240524,130300,5042201500,380000,380000,380000,380000,8
|
|
20240524,130200,5039161500,380000,379500,380000,379500,5
|
|
20240524,130100,5037263000,380000,379500,380000,379500,9
|
|
20240524,130000,5033846000,379500,379000,379500,379000,41
|
|
20240524,125900,5018298000,379500,379500,379500,379500,9
|
|
20240524,125800,5014882500,379500,379000,380000,379000,22
|
|
20240524,125700,5006533000,379000,379500,380000,379000,14
|
|
20240524,125600,5001217500,379000,379000,380000,379000,22
|
|
20240524,125500,4992874000,380000,379500,380000,379500,31
|
|
20240524,125400,4981109000,380000,380000,380000,380000,4
|
|
20240524,125300,4979589000,380000,380000,380000,379500,30
|
|
20240524,125200,4968195000,380000,380000,380000,380000,6
|
|
20240524,125100,4965915000,380000,379500,380000,379500,13
|
|
20240524,125000,4960976500,379500,380000,380000,379500,8
|
|
20240524,124900,4957938500,380000,380000,380000,379500,23
|
|
20240524,124800,4949200500,380000,379500,380000,379500,19
|
|
20240524,124700,4941987500,380000,380000,380000,380000,3
|
|
20240524,124600,4940847500,380000,379500,380000,379500,15
|
|
20240524,124500,4935152500,379000,379500,379500,379000,11
|
|
20240524,124400,4930980500,379500,379500,380000,379500,14
|
|
20240524,124300,4925666500,379500,379500,380000,379500,40
|
|
20240524,124200,4910484000,380000,380000,380000,379500,18
|
|
20240524,124100,4903646500,380000,379500,380000,379500,10
|
|
20240524,124000,4899848500,380000,380000,380000,380000,4
|
|
20240524,123900,4898328500,380000,380000,380000,379500,22
|
|
20240524,123800,4889971500,380000,380000,380000,379500,16
|
|
20240524,123700,4883896000,380000,379500,380000,379500,2
|
|
20240524,123600,4883136500,380000,379000,380000,379000,17
|
|
20240524,123500,4876686500,379500,379000,379500,379000,16
|
|
20240524,123400,4870616000,379500,379500,379500,379500,6
|
|
20240524,123300,4868339000,379000,379500,379500,379000,15
|
|
20240524,123200,4862651500,379500,379500,379500,379500,6
|
|
20240524,123100,4860374500,379000,379500,379500,379000,16
|
|
20240524,123000,4854308000,379000,380000,380000,378500,163
|
|
20240524,122900,4792508500,380000,380000,380000,379500,13
|
|
20240524,122800,4787570500,380000,380000,380000,380000,9
|
|
20240524,122700,4784150500,379500,380000,380000,379500,12
|
|
20240524,122600,4779595500,379500,380000,380000,379500,14
|
|
20240524,122500,4774277500,380000,380000,380500,380000,19
|
|
20240524,122400,4767055000,380000,380000,380500,380000,16
|
|
20240524,122300,4760972500,380500,380500,380500,380000,27
|
|
20240524,122200,4750708500,381000,380500,381000,380500,150
|
|
20240524,122100,4693628000,380500,381000,381500,380500,39
|
|
20240524,122000,4678770000,381000,381000,381000,381000,91
|
|
20240524,121900,4644099000,381500,381000,381500,381000,132
|
|
20240524,121800,4593803500,381000,381000,381000,381000,4
|
|
20240524,121700,4592279500,381000,380500,381000,380500,16
|
|
20240524,121600,4586185500,381000,381000,381000,381000,14
|
|
20240524,121500,4580851500,381000,380500,381000,380500,17
|
|
20240524,121400,4574377000,381000,381000,381000,380500,8
|
|
20240524,121300,4571331000,380500,381000,381000,380500,5
|
|
20240524,121200,4569426500,381000,381000,381000,380500,20
|
|
20240524,121100,4561811000,381000,381000,381000,381000,9
|
|
20240524,121000,4558382000,381000,381000,381000,381000,13
|
|
20240524,120900,4553429000,380500,380500,381000,380500,44
|
|
20240524,120800,4536679500,381000,381000,381000,381000,16
|
|
20240524,120700,4530583500,380500,381000,381000,380500,21
|
|
20240524,120600,4522588500,381000,381000,381000,381000,17
|
|
20240524,120500,4516111500,381000,380500,381000,380500,25
|
|
20240524,120400,4506588500,381000,381000,381000,381000,4
|
|
20240524,120300,4505064500,381000,381000,381000,380500,12
|
|
20240524,120200,4500493000,381000,381000,381000,380500,23
|
|
20240524,120100,4491737000,380500,380500,380500,380500,55
|
|
20240524,120000,4470809500,381000,381000,381000,380000,16
|
|
20240524,115900,4464717500,380500,380500,380500,380500,4
|
|
20240524,115800,4463195500,380500,379500,380500,379500,13
|
|
20240524,115700,4458250000,380000,380000,380000,380000,5
|
|
20240524,115600,4456350000,380000,380000,380000,380000,10
|
|
20240524,115500,4452550000,380000,380000,380000,379500,21
|
|
20240524,115400,4444572000,380000,379500,380000,379500,3
|
|
20240524,115300,4443433000,380000,380500,381000,380000,11
|
|
20240524,115200,4439249500,380500,380500,381000,380500,11
|
|
20240524,115100,4435062500,380500,380000,380500,380000,15
|
|
20240524,115000,4429356000,380500,380500,380500,380000,10
|
|
20240524,114900,4425554500,380500,380000,380500,380000,16
|
|
20240524,114800,4419471500,380000,379000,380000,379000,41
|
|
20240524,114700,4403918000,379000,379000,379500,379000,62
|
|
20240524,114600,4380419000,379500,380000,380000,379500,82
|
|
20240524,114500,4349292000,380000,380500,381000,380000,37
|
|
20240524,114400,4335225500,380500,380500,380500,380500,46
|
|
20240524,114300,4317722500,380500,380500,380500,380500,34
|
|
20240524,114200,4304785500,381000,381500,381500,380500,108
|
|
20240524,114100,4263682500,381500,381000,381500,381000,47
|
|
20240524,114000,4245774500,381500,381000,381500,381000,59
|
|
20240524,113900,4223294000,381000,380500,381000,380500,11
|
|
20240524,113800,4219106000,380500,382000,382000,380500,17
|
|
20240524,113700,4212628000,381000,381000,381500,381000,62
|
|
20240524,113600,4188985000,381000,381500,381500,380500,21
|
|
20240524,113500,4180985000,381500,381000,381500,381000,82
|
|
20240524,113400,4149739000,380500,380500,380500,380500,12
|
|
20240524,113300,4145173000,380000,380500,380500,380000,10
|
|
20240524,113200,4141370000,380500,380500,380500,380500,4
|
|
20240524,113100,4139848000,380500,380500,380500,380000,137
|
|
20240524,113000,4087721500,380500,380000,380500,379500,33
|
|
20240524,112900,4075180000,380000,379500,380000,379500,43
|
|
20240524,112800,4058859500,380000,379500,380000,379500,10
|
|
20240524,112700,4055062000,379000,379500,380000,379000,17
|
|
20240524,112600,4048615000,379500,380000,380000,379500,22
|
|
20240524,112500,4040257500,380000,379500,380500,379500,69
|
|
20240524,112400,4014038000,379500,379000,379500,379000,107
|
|
20240524,112300,3973480000,379000,378500,379000,378500,11
|
|
20240524,112200,3969312500,379000,378000,379000,378000,55
|
|
20240524,112100,3948503500,378000,378000,378000,377500,15
|
|
20240524,112000,3942835000,378000,378000,378000,378000,6
|
|
20240524,111900,3940567000,378000,378500,378500,378000,42
|
|
20240524,111800,3924688000,378500,378500,378500,378000,10
|
|
20240524,111700,3920904000,378500,378500,378500,378000,22
|
|
20240524,111600,3912579000,378000,378500,378500,378000,4
|
|
20240524,111500,3911066500,378000,378000,378000,377500,22
|
|
20240524,111400,3902753000,378000,378000,378000,377500,15
|
|
20240524,111300,3897085000,378000,378000,378000,378000,0
|
|
20240524,111200,3897085000,378000,378000,378000,377500,65
|
|
20240524,111100,3872518000,378000,378000,378000,378000,16
|
|
20240524,111000,3866470000,378000,377500,378000,377500,11
|
|
20240524,110900,3862312500,378000,378000,378000,377500,21
|
|
20240524,110800,3854378500,378000,377000,378000,377000,37
|
|
20240524,110700,3840413500,377500,377000,377500,377000,94
|
|
20240524,110600,3804971500,377000,377000,377000,376500,21
|
|
20240524,110500,3797056500,377000,377000,377000,377000,102
|
|
20240524,110400,3758602500,377500,377500,377500,377500,18
|
|
20240524,110300,3751807500,377500,377000,377500,377000,7
|
|
20240524,110200,3749166000,377500,378000,378000,377500,115
|
|
20240524,110100,3705753000,378000,378000,378000,377500,18
|
|
20240524,110000,3698949500,378000,377500,378000,377500,14
|
|
20240524,105900,3693663000,378000,378000,378000,377500,6
|
|
20240524,105800,3691395500,378000,377500,378000,377500,27
|
|
20240524,105700,3681192000,377500,378000,378000,377500,9
|
|
20240524,105600,3677792000,378000,378000,378000,377500,9
|
|
20240524,105500,3674390500,378000,378000,378000,377500,23
|
|
20240524,105400,3665698500,378000,378000,378000,378000,12
|
|
20240524,105300,3661162500,378000,378000,378000,378000,7
|
|
20240524,105200,3658516500,377500,378000,378000,377500,8
|
|
20240524,105100,3655494500,378000,378000,378000,377500,6
|
|
20240524,105000,3653227000,378000,378000,378000,377500,16
|
|
20240524,104900,3647181000,378000,377500,378000,377500,92
|
|
20240524,104800,3612448000,377000,377000,377500,377000,41
|
|
20240524,104700,3596978500,377500,377500,377500,377500,31
|
|
20240524,104600,3585276000,377500,377500,377500,377000,4
|
|
20240524,104500,3583766500,377000,377500,377500,377000,8
|
|
20240524,104400,3580749500,377500,377500,377500,377500,14
|
|
20240524,104300,3575464500,377500,377000,377500,377000,19
|
|
20240524,104200,3568294000,377500,377000,377500,377000,26
|
|
20240524,104100,3558482000,377500,377500,377500,377500,3
|
|
20240524,104000,3557349500,377000,377000,377000,377000,99
|
|
20240524,103900,3520026500,376500,377000,377000,376500,8
|
|
20240524,103800,3517012000,376500,377500,377500,376500,67
|
|
20240524,103700,3491754000,377500,377000,377500,376500,46
|
|
20240524,103600,3474412000,377000,376500,377000,376500,22
|
|
20240524,103500,3466120500,377000,377000,377000,377000,19
|
|
20240524,103400,3458957500,377000,377000,377000,377000,1
|
|
20240524,103300,3458580500,377000,377000,377000,376500,28
|
|
20240524,103200,3448026500,377000,377000,377000,377000,12
|
|
20240524,103100,3443502500,377500,377000,377500,377000,58
|
|
20240524,103000,3421635000,377000,377500,377500,377000,119
|
|
20240524,102900,3376770000,377000,377500,377500,377000,29
|
|
20240524,102800,3365832500,377000,377500,377500,377000,30
|
|
20240524,102700,3354514500,377500,377500,377500,377500,2
|
|
20240524,102600,3353759500,377500,377500,377500,377000,11
|
|
20240524,102500,3349609500,377500,377500,377500,377500,7
|
|
20240524,102400,3346967000,377500,377000,377500,377000,12
|
|
20240524,102300,3342440500,377500,377500,377500,377500,17
|
|
20240524,102200,3336023000,377500,377500,377500,377500,15
|
|
20240524,102100,3330360500,377000,377500,377500,377000,135
|
|
20240524,102000,3279424000,377500,377500,377500,377500,10
|
|
20240524,101900,3275649000,377000,377500,377500,377000,7
|
|
20240524,101800,3273009500,377500,377000,377500,377000,12
|
|
20240524,101700,3268480000,377500,377500,377500,377500,3
|
|
20240524,101600,3267347500,377000,377500,377500,377000,13
|
|
20240524,101500,3262442000,377000,377500,377500,377000,3
|
|
20240524,101400,3261310500,377000,377000,377500,376500,187
|
|
20240524,101300,3190809000,377000,377000,377500,377000,33
|
|
20240524,101200,3178364000,377000,378000,378000,377000,105
|
|
20240524,101100,3138729500,378000,378000,378000,377500,30
|
|
20240524,101000,3127390500,378000,378000,378000,378000,6
|
|
20240524,100900,3125122500,378000,377500,378000,377500,55
|
|
20240524,100800,3104345000,378000,378000,378000,378000,6
|
|
20240524,100700,3102077000,378000,378000,378500,377500,57
|
|
20240524,100600,3080536000,378000,378000,378500,377500,129
|
|
20240524,100500,3031771500,378000,378000,378000,377500,12
|
|
20240524,100400,3027236500,378000,378000,378000,377500,13
|
|
20240524,100300,3022324500,378000,378000,378000,377500,12
|
|
20240524,100200,3017792500,378000,377500,378000,377000,83
|
|
20240524,100100,2986454500,377500,377000,377500,377000,67
|
|
20240524,100000,2961188500,377000,377000,377500,376500,146
|
|
20240524,095900,2906146500,377000,376500,377000,376000,51
|
|
20240524,095800,2886940000,376500,376500,376500,376500,9
|
|
20240524,095700,2883551500,376500,376500,376500,376000,26
|
|
20240524,095600,2873768000,376500,376500,376500,376500,19
|
|
20240524,095500,2866614500,376000,376500,376500,375500,83
|
|
20240524,095400,2835371500,375500,375000,376000,375000,222
|
|
20240524,095300,2751955000,375500,375000,375500,375000,49
|
|
20240524,095200,2733575000,375000,375000,375500,375000,93
|
|
20240524,095100,2698698500,374500,375000,375000,374500,16
|
|
20240524,095000,2692704500,374500,375000,375000,374500,30
|
|
20240524,094900,2681461500,374500,375000,375000,374500,46
|
|
20240524,094800,2664217000,375000,375000,375000,375000,84
|
|
20240524,094700,2632717000,375500,375500,375500,375500,4
|
|
20240524,094600,2631215000,375000,375500,375500,374500,35
|
|
20240524,094500,2618088000,375000,375000,375500,374500,152
|
|
20240524,094400,2561156000,375500,374500,375500,374500,48
|
|
20240524,094300,2543167000,374500,376000,376000,374500,445
|
|
20240524,094200,2376309000,376000,376000,376000,375000,392
|
|
20240524,094100,2229196500,376000,376500,376500,376000,14
|
|
20240524,094000,2223931000,376000,376000,376500,376000,17
|
|
20240524,093900,2217538000,376500,376000,376500,376000,72
|
|
20240524,093800,2190459000,376000,376000,376000,375500,18
|
|
20240524,093700,2183693000,376000,376000,376000,375500,85
|
|
20240524,093600,2151748000,376000,376500,376500,375500,216
|
|
20240524,093500,2070484000,376500,377000,377000,376500,18
|
|
20240524,093400,2063703500,376500,376500,377000,376500,64
|
|
20240524,093300,2039606000,376500,377500,377500,376500,41
|
|
20240524,093200,2024150500,377500,377500,377500,377000,22
|
|
20240524,093100,2015854000,377000,377000,377500,377000,39
|
|
20240524,093000,2001146000,377000,376500,377500,376500,57
|
|
20240524,092900,1979658500,377000,377000,377000,376500,21
|
|
20240524,092800,1971746500,377000,376500,377000,376500,45
|
|
20240524,092700,1954784000,377000,376500,377000,376500,36
|
|
20240524,092600,1941223500,376500,376500,377000,376000,50
|
|
20240524,092500,1922399000,376500,376000,376500,375500,48
|
|
20240524,092400,1904346500,375500,376000,376500,375500,39
|
|
20240524,092300,1889671500,376000,375500,376000,375500,65
|
|
20240524,092200,1865252500,375000,374500,375000,374500,68
|
|
20240524,092100,1839761000,374500,375000,375500,374500,49
|
|
20240524,092000,1821391000,375500,376000,376500,375500,230
|
|
20240524,091900,1734979000,376000,375500,376000,375500,71
|
|
20240524,091800,1708304500,375500,376000,376000,374500,16
|
|
20240524,091700,1702301000,374500,374500,376000,374500,83
|
|
20240524,091600,1671206500,374000,373500,375000,373500,19
|
|
20240524,091500,1664097000,374000,374000,375500,373500,119
|
|
20240524,091400,1619530500,373500,374000,374000,373500,136
|
|
20240524,091300,1568715000,374000,373500,374500,373500,161
|
|
20240524,091200,1508540500,373500,373500,374500,373500,210
|
|
20240524,091100,1430041000,373500,373000,374000,372500,134
|
|
20240524,091000,1380049500,373000,373000,374000,372500,189
|
|
20240524,090900,1309510000,373000,374000,374500,372500,414
|
|
20240524,090800,1154897500,374000,375500,377500,374000,563
|
|
20240524,090700,943593500,375000,376500,377500,375000,549
|
|
20240524,090600,737113000,376500,377500,377500,376000,248
|
|
20240524,090500,643685000,377000,378000,378000,377000,356
|
|
20240524,090400,509333000,378500,380000,380500,378500,240
|
|
20240524,090300,418303000,379500,379000,379500,378500,99
|
|
20240524,090200,380788500,378500,377000,379500,376500,96
|
|
20240524,090100,344558500,376500,378500,379000,375000,428
|
|
20240524,090000,183213000,380500,382000,382000,378000,481
|