715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,205200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,205100,161988860000,259000,259000,259000,259000,0
|
|
20240508,205000,161988860000,259000,259000,259000,259000,0
|
|
20240508,204900,161988860000,259000,259000,259000,259000,0
|
|
20240508,204800,161988860000,259000,259000,259000,259000,0
|
|
20240508,204700,161988860000,259000,259000,259000,259000,0
|
|
20240508,204600,161988860000,259000,259000,259000,259000,0
|
|
20240508,204500,161988860000,259000,259000,259000,259000,0
|
|
20240508,204400,161988860000,259000,259000,259000,259000,0
|
|
20240508,204300,161988860000,259000,259000,259000,259000,0
|
|
20240508,204200,161988860000,259000,259000,259000,259000,0
|
|
20240508,204100,161988860000,259000,259000,259000,259000,0
|
|
20240508,204000,161988860000,259000,259000,259000,259000,0
|
|
20240508,203900,161988860000,259000,259000,259000,259000,0
|
|
20240508,203800,161988860000,259000,259000,259000,259000,0
|
|
20240508,203700,161988860000,259000,259000,259000,259000,0
|
|
20240508,203600,161988860000,259000,259000,259000,259000,0
|
|
20240508,203500,161988860000,259000,259000,259000,259000,0
|
|
20240508,203400,161988860000,259000,259000,259000,259000,0
|
|
20240508,203300,161988860000,259000,259000,259000,259000,0
|
|
20240508,203200,161988860000,259000,259000,259000,259000,0
|
|
20240508,203100,161988860000,259000,259000,259000,259000,0
|
|
20240508,203000,161988860000,259000,259000,259000,259000,0
|
|
20240508,202900,161988860000,259000,259000,259000,259000,0
|
|
20240508,202800,161988860000,259000,259000,259000,259000,0
|
|
20240508,202700,161988860000,259000,259000,259000,259000,0
|
|
20240508,202600,161988860000,259000,259000,259000,259000,0
|
|
20240508,202500,161988860000,259000,259000,259000,259000,0
|
|
20240508,202400,161988860000,259000,259000,259000,259000,0
|
|
20240508,202300,161988860000,259000,259000,259000,259000,0
|
|
20240508,202200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,202100,161988860000,259000,259000,259000,259000,0
|
|
20240508,202000,161988860000,259000,259000,259000,259000,0
|
|
20240508,201900,161988860000,259000,259000,259000,259000,0
|
|
20240508,201800,161988860000,259000,259000,259000,259000,0
|
|
20240508,201700,161988860000,259000,259000,259000,259000,0
|
|
20240508,201600,161988860000,259000,259000,259000,259000,0
|
|
20240508,201500,161988860000,259000,259000,259000,259000,0
|
|
20240508,201400,161988860000,259000,259000,259000,259000,0
|
|
20240508,201300,161988860000,259000,259000,259000,259000,0
|
|
20240508,201200,161988860000,259000,259000,259000,259000,0
|
|
20240508,201100,161988860000,259000,259000,259000,259000,0
|
|
20240508,201000,161988860000,259000,259000,259000,259000,0
|
|
20240508,200900,161988860000,259000,259000,259000,259000,0
|
|
20240508,200800,161988860000,259000,259000,259000,259000,0
|
|
20240508,200700,161988860000,259000,259000,259000,259000,0
|
|
20240508,200600,161988860000,259000,259000,259000,259000,0
|
|
20240508,200500,161988860000,259000,259000,259000,259000,0
|
|
20240508,200400,161988860000,259000,259000,259000,259000,0
|
|
20240508,200300,161988860000,259000,259000,259000,259000,0
|
|
20240508,200200,161988860000,259000,259000,259000,259000,0
|
|
20240508,200100,161988860000,259000,259000,259000,259000,0
|
|
20240508,200000,161988860000,259000,259000,259000,259000,0
|
|
20240508,195900,161988860000,259000,259000,259000,259000,0
|
|
20240508,195800,161988860000,259000,259000,259000,259000,0
|
|
20240508,195700,161988860000,259000,259000,259000,259000,0
|
|
20240508,195600,161988860000,259000,259000,259000,259000,0
|
|
20240508,195500,161988860000,259000,259000,259000,259000,0
|
|
20240508,195400,161988860000,259000,259000,259000,259000,0
|
|
20240508,195300,161988860000,259000,259000,259000,259000,0
|
|
20240508,195200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,195100,161988860000,259000,259000,259000,259000,0
|
|
20240508,195000,161988860000,259000,259000,259000,259000,0
|
|
20240508,194900,161988860000,259000,259000,259000,259000,0
|
|
20240508,194800,161988860000,259000,259000,259000,259000,0
|
|
20240508,194700,161988860000,259000,259000,259000,259000,0
|
|
20240508,194600,161988860000,259000,259000,259000,259000,0
|
|
20240508,194500,161988860000,259000,259000,259000,259000,0
|
|
20240508,194400,161988860000,259000,259000,259000,259000,0
|
|
20240508,194300,161988860000,259000,259000,259000,259000,0
|
|
20240508,194200,161988860000,259000,259000,259000,259000,0
|
|
20240508,194100,161988860000,259000,259000,259000,259000,0
|
|
20240508,194000,161988860000,259000,259000,259000,259000,0
|
|
20240508,193900,161988860000,259000,259000,259000,259000,0
|
|
20240508,193800,161988860000,259000,259000,259000,259000,0
|
|
20240508,193700,161988860000,259000,259000,259000,259000,0
|
|
20240508,193600,161988860000,259000,259000,259000,259000,0
|
|
20240508,193500,161988860000,259000,259000,259000,259000,0
|
|
20240508,193400,161988860000,259000,259000,259000,259000,0
|
|
20240508,193300,161988860000,259000,259000,259000,259000,0
|
|
20240508,193200,161988860000,259000,259000,259000,259000,0
|
|
20240508,193100,161988860000,259000,259000,259000,259000,0
|
|
20240508,193000,161988860000,259000,259000,259000,259000,0
|
|
20240508,192900,161988860000,259000,259000,259000,259000,0
|
|
20240508,192800,161988860000,259000,259000,259000,259000,0
|
|
20240508,192700,161988860000,259000,259000,259000,259000,0
|
|
20240508,192600,161988860000,259000,259000,259000,259000,0
|
|
20240508,192500,161988860000,259000,259000,259000,259000,0
|
|
20240508,192400,161988860000,259000,259000,259000,259000,0
|
|
20240508,192300,161988860000,259000,259000,259000,259000,0
|
|
20240508,192200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,192100,161988860000,259000,259000,259000,259000,0
|
|
20240508,192000,161988860000,259000,259000,259000,259000,0
|
|
20240508,191900,161988860000,259000,259000,259000,259000,0
|
|
20240508,191800,161988860000,259000,259000,259000,259000,0
|
|
20240508,191700,161988860000,259000,259000,259000,259000,0
|
|
20240508,191600,161988860000,259000,259000,259000,259000,0
|
|
20240508,191500,161988860000,259000,259000,259000,259000,0
|
|
20240508,191400,161988860000,259000,259000,259000,259000,0
|
|
20240508,191300,161988860000,259000,259000,259000,259000,0
|
|
20240508,191200,161988860000,259000,259000,259000,259000,0
|
|
20240508,191100,161988860000,259000,259000,259000,259000,0
|
|
20240508,191000,161988860000,259000,259000,259000,259000,0
|
|
20240508,190900,161988860000,259000,259000,259000,259000,0
|
|
20240508,190800,161988860000,259000,259000,259000,259000,0
|
|
20240508,190700,161988860000,259000,259000,259000,259000,0
|
|
20240508,190600,161988860000,259000,259000,259000,259000,0
|
|
20240508,190500,161988860000,259000,259000,259000,259000,0
|
|
20240508,190400,161988860000,259000,259000,259000,259000,0
|
|
20240508,190300,161988860000,259000,259000,259000,259000,0
|
|
20240508,190200,161988860000,259000,259000,259000,259000,0
|
|
20240508,190100,161988860000,259000,259000,259000,259000,0
|
|
20240508,190000,161988860000,259000,259000,259000,259000,0
|
|
20240508,185900,161988860000,259000,259000,259000,259000,0
|
|
20240508,185800,161988860000,259000,259000,259000,259000,0
|
|
20240508,185700,161988860000,259000,259000,259000,259000,0
|
|
20240508,185600,161988860000,259000,259000,259000,259000,0
|
|
20240508,185500,161988860000,259000,259000,259000,259000,0
|
|
20240508,185400,161988860000,259000,259000,259000,259000,0
|
|
20240508,185300,161988860000,259000,259000,259000,259000,0
|
|
20240508,185200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,185100,161988860000,259000,259000,259000,259000,0
|
|
20240508,185000,161988860000,259000,259000,259000,259000,0
|
|
20240508,184900,161988860000,259000,259000,259000,259000,0
|
|
20240508,184800,161988860000,259000,259000,259000,259000,0
|
|
20240508,184700,161988860000,259000,259000,259000,259000,0
|
|
20240508,184600,161988860000,259000,259000,259000,259000,0
|
|
20240508,184500,161988860000,259000,259000,259000,259000,0
|
|
20240508,184400,161988860000,259000,259000,259000,259000,0
|
|
20240508,184300,161988860000,259000,259000,259000,259000,0
|
|
20240508,184200,161988860000,259000,259000,259000,259000,0
|
|
20240508,184100,161988860000,259000,259000,259000,259000,0
|
|
20240508,184000,161988860000,259000,259000,259000,259000,0
|
|
20240508,183900,161988860000,259000,259000,259000,259000,0
|
|
20240508,183800,161988860000,259000,259000,259000,259000,0
|
|
20240508,183700,161988860000,259000,259000,259000,259000,0
|
|
20240508,183600,161988860000,259000,259000,259000,259000,0
|
|
20240508,183500,161988860000,259000,259000,259000,259000,0
|
|
20240508,183400,161988860000,259000,259000,259000,259000,0
|
|
20240508,183300,161988860000,259000,259000,259000,259000,0
|
|
20240508,183200,161988860000,259000,259000,259000,259000,0
|
|
20240508,183100,161988860000,259000,259000,259000,259000,0
|
|
20240508,183000,161988860000,259000,259000,259000,259000,0
|
|
20240508,182900,161988860000,259000,259000,259000,259000,0
|
|
20240508,182800,161988860000,259000,259000,259000,259000,0
|
|
20240508,182700,161988860000,259000,259000,259000,259000,0
|
|
20240508,182600,161988860000,259000,259000,259000,259000,0
|
|
20240508,182500,161988860000,259000,259000,259000,259000,0
|
|
20240508,182400,161988860000,259000,259000,259000,259000,0
|
|
20240508,182300,161988860000,259000,259000,259000,259000,0
|
|
20240508,182200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,182100,161988860000,259000,259000,259000,259000,0
|
|
20240508,182000,161988860000,259000,259000,259000,259000,0
|
|
20240508,181900,161988860000,259000,259000,259000,259000,0
|
|
20240508,181800,161988860000,259000,259000,259000,259000,0
|
|
20240508,181700,161988860000,259000,259000,259000,259000,0
|
|
20240508,181600,161988860000,259000,259000,259000,259000,0
|
|
20240508,181500,161988860000,259000,259000,259000,259000,0
|
|
20240508,181400,161988860000,259000,259000,259000,259000,0
|
|
20240508,181300,161988860000,259000,259000,259000,259000,0
|
|
20240508,181200,161988860000,259000,259000,259000,259000,0
|
|
20240508,181100,161988860000,259000,259000,259000,259000,0
|
|
20240508,181000,161988860000,259000,259000,259000,259000,0
|
|
20240508,180900,161988860000,259000,259000,259000,259000,0
|
|
20240508,180800,161988860000,259000,259000,259000,259000,0
|
|
20240508,180700,161988860000,259000,259000,259000,259000,0
|
|
20240508,180600,161988860000,259000,259000,259000,259000,0
|
|
20240508,180500,161988860000,259000,259000,259000,259000,0
|
|
20240508,180400,161988860000,259000,259000,259000,259000,0
|
|
20240508,180300,161988860000,259000,259000,259000,259000,0
|
|
20240508,180200,161988860000,259000,259000,259000,259000,0
|
|
20240508,180100,161988860000,259000,259000,259000,259000,0
|
|
20240508,180000,161988860000,259000,259000,259000,259000,0
|
|
20240508,175900,161988860000,259000,259000,259000,259000,0
|
|
20240508,175800,161988860000,259000,259000,259000,259000,0
|
|
20240508,175700,161988860000,259000,259000,259000,259000,0
|
|
20240508,175600,161988860000,259000,259000,259000,259000,0
|
|
20240508,175500,161988860000,259000,259000,259000,259000,0
|
|
20240508,175400,161988860000,259000,259000,259000,259000,0
|
|
20240508,175300,161988860000,259000,259000,259000,259000,0
|
|
20240508,175200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,175100,161988860000,259000,259000,259000,259000,0
|
|
20240508,175000,161988860000,259000,259000,259000,259000,0
|
|
20240508,174900,161988860000,259000,259000,259000,259000,0
|
|
20240508,174800,161988860000,259000,259000,259000,259000,0
|
|
20240508,174700,161988860000,259000,259000,259000,259000,0
|
|
20240508,174600,161988860000,259000,259000,259000,259000,0
|
|
20240508,174500,161988860000,259000,259000,259000,259000,0
|
|
20240508,174400,161988860000,259000,259000,259000,259000,0
|
|
20240508,174300,161988860000,259000,259000,259000,259000,0
|
|
20240508,174200,161988860000,259000,259000,259000,259000,0
|
|
20240508,174100,161988860000,259000,259000,259000,259000,0
|
|
20240508,174000,161988860000,259000,259000,259000,259000,0
|
|
20240508,173900,161988860000,259000,259000,259000,259000,0
|
|
20240508,173800,161988860000,259000,259000,259000,259000,0
|
|
20240508,173700,161988860000,259000,259000,259000,259000,0
|
|
20240508,173600,161988860000,259000,259000,259000,259000,0
|
|
20240508,173500,161988860000,259000,259000,259000,259000,0
|
|
20240508,173400,161988860000,259000,259000,259000,259000,0
|
|
20240508,173300,161988860000,259000,259000,259000,259000,0
|
|
20240508,173200,161988860000,259000,259000,259000,259000,0
|
|
20240508,173100,161988860000,259000,259000,259000,259000,0
|
|
20240508,173000,161988860000,259000,259000,259000,259000,0
|
|
20240508,172900,161988860000,259000,259000,259000,259000,0
|
|
20240508,172800,161988860000,259000,259000,259000,259000,0
|
|
20240508,172700,161988860000,259000,259000,259000,259000,0
|
|
20240508,172600,161988860000,259000,259000,259000,259000,0
|
|
20240508,172500,161988860000,259000,259000,259000,259000,0
|
|
20240508,172400,161988860000,259000,259000,259000,259000,0
|
|
20240508,172300,161988860000,259000,259000,259000,259000,0
|
|
20240508,172200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,172100,161988860000,259000,259000,259000,259000,0
|
|
20240508,172000,161988860000,259000,259000,259000,259000,0
|
|
20240508,171900,161988860000,259000,259000,259000,259000,0
|
|
20240508,171800,161988860000,259000,259000,259000,259000,0
|
|
20240508,171700,161988860000,259000,259000,259000,259000,0
|
|
20240508,171600,161988860000,259000,259000,259000,259000,0
|
|
20240508,171500,161988860000,259000,259000,259000,259000,0
|
|
20240508,171400,161988860000,259000,259000,259000,259000,0
|
|
20240508,171300,161988860000,259000,259000,259000,259000,0
|
|
20240508,171200,161988860000,259000,259000,259000,259000,0
|
|
20240508,171100,161988860000,259000,259000,259000,259000,0
|
|
20240508,171000,161988860000,259000,259000,259000,259000,0
|
|
20240508,170900,161988860000,259000,259000,259000,259000,0
|
|
20240508,170800,161988860000,259000,259000,259000,259000,0
|
|
20240508,170700,161988860000,259000,259000,259000,259000,0
|
|
20240508,170600,161988860000,259000,259000,259000,259000,0
|
|
20240508,170500,161988860000,259000,259000,259000,259000,0
|
|
20240508,170400,161988860000,259000,259000,259000,259000,0
|
|
20240508,170300,161988860000,259000,259000,259000,259000,0
|
|
20240508,170200,161988860000,259000,259000,259000,259000,0
|
|
20240508,170100,161988860000,259000,259000,259000,259000,0
|
|
20240508,170000,161988860000,259000,259000,259000,259000,0
|
|
20240508,165900,161988860000,259000,259000,259000,259000,0
|
|
20240508,165800,161988860000,259000,259000,259000,259000,0
|
|
20240508,165700,161988860000,259000,259000,259000,259000,0
|
|
20240508,165600,161988860000,259000,259000,259000,259000,0
|
|
20240508,165500,161988860000,259000,259000,259000,259000,0
|
|
20240508,165400,161988860000,259000,259000,259000,259000,0
|
|
20240508,165300,161988860000,259000,259000,259000,259000,0
|
|
20240508,165200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,165100,161988860000,259000,259000,259000,259000,0
|
|
20240508,165000,161988860000,259000,259000,259000,259000,0
|
|
20240508,164900,161988860000,259000,259000,259000,259000,0
|
|
20240508,164800,161988860000,259000,259000,259000,259000,0
|
|
20240508,164700,161988860000,259000,259000,259000,259000,0
|
|
20240508,164600,161988860000,259000,259000,259000,259000,0
|
|
20240508,164500,161988860000,259000,259000,259000,259000,0
|
|
20240508,164400,161988860000,259000,259000,259000,259000,0
|
|
20240508,164300,161988860000,259000,259000,259000,259000,0
|
|
20240508,164200,161988860000,259000,259000,259000,259000,0
|
|
20240508,164100,161988860000,259000,259000,259000,259000,0
|
|
20240508,164000,161988860000,259000,259000,259000,259000,0
|
|
20240508,163900,161988860000,259000,259000,259000,259000,0
|
|
20240508,163800,161988860000,259000,259000,259000,259000,0
|
|
20240508,163700,161988860000,259000,259000,259000,259000,0
|
|
20240508,163600,161988860000,259000,259000,259000,259000,0
|
|
20240508,163500,161988860000,259000,259000,259000,259000,0
|
|
20240508,163400,161988860000,259000,259000,259000,259000,0
|
|
20240508,163300,161988860000,259000,259000,259000,259000,0
|
|
20240508,163200,161988860000,259000,259000,259000,259000,0
|
|
20240508,163100,161988860000,259000,259000,259000,259000,0
|
|
20240508,163000,161988860000,259000,259000,259000,259000,0
|
|
20240508,162900,161988860000,259000,259000,259000,259000,0
|
|
20240508,162800,161988860000,259000,259000,259000,259000,0
|
|
20240508,162700,161988860000,259000,259000,259000,259000,0
|
|
20240508,162600,161988860000,259000,259000,259000,259000,0
|
|
20240508,162500,161988860000,259000,259000,259000,259000,0
|
|
20240508,162400,161988860000,259000,259000,259000,259000,0
|
|
20240508,162300,161988860000,259000,259000,259000,259000,0
|
|
20240508,162200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,162100,161988860000,259000,259000,259000,259000,0
|
|
20240508,162000,161988860000,259000,259000,259000,259000,0
|
|
20240508,161900,161988860000,259000,259000,259000,259000,0
|
|
20240508,161800,161988860000,259000,259000,259000,259000,0
|
|
20240508,161700,161988860000,259000,259000,259000,259000,0
|
|
20240508,161600,161988860000,259000,259000,259000,259000,0
|
|
20240508,161500,161988860000,259000,259000,259000,259000,0
|
|
20240508,161400,161988860000,259000,259000,259000,259000,0
|
|
20240508,161300,161988860000,259000,259000,259000,259000,0
|
|
20240508,161200,161988860000,259000,259000,259000,259000,0
|
|
20240508,161100,161988860000,259000,259000,259000,259000,0
|
|
20240508,161000,161988860000,259000,259000,259000,259000,0
|
|
20240508,160900,161988860000,259000,259000,259000,259000,0
|
|
20240508,160800,161988860000,259000,259000,259000,259000,0
|
|
20240508,160700,161988860000,259000,259000,259000,259000,0
|
|
20240508,160600,161988860000,259000,259000,259000,259000,0
|
|
20240508,160500,161988860000,259000,259000,259000,259000,0
|
|
20240508,160400,161988860000,259000,259000,259000,259000,0
|
|
20240508,160300,161988860000,259000,259000,259000,259000,0
|
|
20240508,160200,161988860000,259000,259000,259000,259000,0
|
|
20240508,160100,161988860000,259000,259000,259000,259000,0
|
|
20240508,160000,161988860000,259000,259000,259000,259000,0
|
|
20240508,155900,161988860000,259000,259000,259000,259000,0
|
|
20240508,155800,161988860000,259000,259000,259000,259000,0
|
|
20240508,155700,161988860000,259000,259000,259000,259000,0
|
|
20240508,155600,161988860000,259000,259000,259000,259000,0
|
|
20240508,155500,161988860000,259000,259000,259000,259000,0
|
|
20240508,155400,161988860000,259000,259000,259000,259000,0
|
|
20240508,155300,161988860000,259000,259000,259000,259000,0
|
|
20240508,155200,161988860000,259000,259000,259000,259000,16132
|
|
20240508,155100,161988860000,259000,259000,259000,259000,0
|
|
20240508,155000,161988860000,259000,259000,259000,259000,0
|
|
20240508,154900,161988860000,259000,259000,259000,259000,0
|
|
20240508,154800,161988860000,259000,259000,259000,259000,0
|
|
20240508,154700,161988860000,259000,259000,259000,259000,0
|
|
20240508,154600,161988860000,259000,259000,259000,259000,0
|
|
20240508,154500,161988860000,259000,259000,259000,259000,0
|
|
20240508,154400,161988860000,259000,259000,259000,259000,0
|
|
20240508,154300,161988860000,259000,259000,259000,259000,0
|
|
20240508,154200,161988860000,259000,259000,259000,259000,0
|
|
20240508,154100,161988860000,259000,259000,259000,259000,0
|
|
20240508,154000,161988860000,259000,259000,259000,259000,0
|
|
20240508,153900,161988860000,259000,259000,259000,259000,0
|
|
20240508,153800,161988860000,259000,259000,259000,259000,0
|
|
20240508,153700,161988860000,259000,259000,259000,259000,0
|
|
20240508,153600,161988860000,259000,259000,259000,259000,0
|
|
20240508,153500,161988860000,259000,259000,259000,259000,0
|
|
20240508,153400,161988860000,259000,259000,259000,259000,0
|
|
20240508,153300,161988860000,259000,259000,259000,259000,0
|
|
20240508,153200,161988860000,259000,259000,259000,259000,0
|
|
20240508,153100,161988860000,259000,259000,259000,259000,0
|
|
20240508,153000,161988860000,259000,259000,259000,259000,16132
|
|
20240508,152900,157810672000,259000,259000,259000,259000,0
|
|
20240508,152800,157810672000,259000,259000,259000,259000,0
|
|
20240508,152700,157810672000,259000,259000,259000,259000,0
|
|
20240508,152600,157810672000,259000,259000,259000,259000,0
|
|
20240508,152500,157810672000,259000,259000,259000,259000,0
|
|
20240508,152400,157810672000,259000,259000,259000,259000,0
|
|
20240508,152300,157810672000,259000,259000,259000,259000,0
|
|
20240508,152200,157810672000,259000,259000,259000,259000,0
|
|
20240508,152100,157810672000,259000,259000,259000,259000,0
|
|
20240508,152000,157810672000,259000,259000,259000,259000,0
|
|
20240508,151900,157810672000,259000,259000,259500,259000,3993
|
|
20240508,151800,156776133500,259500,259000,259500,258500,1982
|
|
20240508,151700,156262977000,259500,259500,260000,259000,3722
|
|
20240508,151600,155297989500,259500,260000,260000,259500,1355
|
|
20240508,151500,154945796000,260000,259500,260000,259500,2148
|
|
20240508,151400,154387514500,259500,259500,260000,259000,3161
|
|
20240508,151300,153567092000,259000,259500,259500,259000,382
|
|
20240508,151200,153468030000,259000,259000,259500,259000,963
|
|
20240508,151100,153218248000,259000,259500,259500,259000,1040
|
|
20240508,151000,152948870000,259000,259000,259500,259000,849
|
|
20240508,150900,152728793000,259000,260000,260000,259000,2584
|
|
20240508,150800,152058356500,259500,260500,260500,259500,3066
|
|
20240508,150700,151261160500,260500,260500,261000,260000,2834
|
|
20240508,150600,150522862000,260500,259500,260500,259000,7790
|
|
20240508,150500,148498900000,259500,259000,259500,258500,2834
|
|
20240508,150400,147764882500,259000,259000,259000,258500,2372
|
|
20240508,150300,147150706500,259000,258500,259000,258500,481
|
|
20240508,150200,147026189000,258500,258500,259000,258500,943
|
|
20240508,150100,146782012500,258500,258500,259000,258500,1224
|
|
20240508,150000,146465197000,259000,258500,259000,258500,974
|
|
20240508,145900,146213101500,258500,258500,259000,258500,628
|
|
20240508,145800,146050608500,258500,258000,259000,258000,1151
|
|
20240508,145700,145753029500,258500,258000,258500,258000,195
|
|
20240508,145600,145702700500,258000,259000,259000,258000,2207
|
|
20240508,145500,145132352000,258500,259000,259000,258500,1332
|
|
20240508,145400,144787471000,258500,259500,259500,258500,1375
|
|
20240508,145300,144431368500,259500,259000,260000,258500,3947
|
|
20240508,145200,143408005000,259000,259000,259500,258500,2344
|
|
20240508,145100,142801128000,259000,258500,259000,258500,1193
|
|
20240508,145000,142492272500,259000,258000,259000,258000,1140
|
|
20240508,144900,142197480500,258500,257500,258500,257500,1934
|
|
20240508,144800,141698438000,257500,257500,258000,257500,182
|
|
20240508,144700,141651539000,257500,257500,258000,257000,1399
|
|
20240508,144600,141290916000,257000,257000,257500,257000,817
|
|
20240508,144500,141080602000,257000,257000,257500,257000,291
|
|
20240508,144400,141005772500,257000,257500,258000,257000,1504
|
|
20240508,144300,140618554000,257500,257000,257500,256500,1886
|
|
20240508,144200,140133415500,256500,257000,257000,256500,164
|
|
20240508,144100,140091299000,257000,256500,257000,256000,2567
|
|
20240508,144000,139432372500,256500,257000,257500,256500,1170
|
|
20240508,143900,139131735500,257500,257000,257500,257000,617
|
|
20240508,143800,138973019000,257000,255500,257500,255500,5542
|
|
20240508,143700,137551729500,256000,255500,256000,255500,818
|
|
20240508,143600,137342696000,255500,256000,256000,255500,1918
|
|
20240508,143500,136851787500,256000,256000,256500,256000,424
|
|
20240508,143400,136743238000,256000,256000,256500,256000,403
|
|
20240508,143300,136640057000,256000,256000,256500,256000,361
|
|
20240508,143200,136547638000,256000,256500,256500,256000,1622
|
|
20240508,143100,136132391500,256500,256000,256500,256000,397
|
|
20240508,143000,136030733500,256000,256000,256500,256000,298
|
|
20240508,142900,135954385500,256000,256000,256500,256000,168
|
|
20240508,142800,135911353500,256500,256000,256500,256000,414
|
|
20240508,142700,135805254500,256000,256000,256500,256000,382
|
|
20240508,142600,135707388500,256000,256000,256500,256000,199
|
|
20240508,142500,135656421000,256000,256500,256500,256000,191
|
|
20240508,142400,135607501000,256000,256500,256500,256000,477
|
|
20240508,142300,135485268500,256000,256000,256500,256000,474
|
|
20240508,142200,135363819000,256500,256000,256500,255500,1922
|
|
20240508,142100,134871869500,256000,256000,256500,255500,1740
|
|
20240508,142000,134426335500,256000,256500,256500,256000,395
|
|
20240508,141900,134325190500,256000,256000,256500,256000,488
|
|
20240508,141800,134200250500,256000,256000,256500,256000,536
|
|
20240508,141700,134062990500,256000,256500,257000,256000,1662
|
|
20240508,141600,133636700000,257000,256500,257000,256500,329
|
|
20240508,141500,133552300500,256500,256500,257000,256500,209
|
|
20240508,141400,133498673500,257000,256500,257000,256500,491
|
|
20240508,141300,133372565500,257000,256500,257000,256500,323
|
|
20240508,141200,133289624500,257000,257000,257000,256500,905
|
|
20240508,141100,133057106500,256500,256500,257000,256500,253
|
|
20240508,141000,132992146500,256500,256500,257000,256500,329
|
|
20240508,140900,132907739000,256500,256500,257000,256500,272
|
|
20240508,140800,132837931000,257000,256000,257000,256000,2048
|
|
20240508,140700,132312810000,256000,256500,257000,256000,791
|
|
20240508,140600,132110139500,256500,257000,257500,256500,3572
|
|
20240508,140500,131193022500,257000,257000,257500,257000,738
|
|
20240508,140400,131003344500,257000,257500,258000,257000,1189
|
|
20240508,140300,130697264500,257500,258000,258000,257500,962
|
|
20240508,140200,130449534000,257500,257500,258000,257500,852
|
|
20240508,140100,130230131500,257500,258000,258500,257500,2982
|
|
20240508,140000,129461162000,258000,258000,258500,258000,182
|
|
20240508,135900,129414199500,258000,258000,258500,258000,202
|
|
20240508,135800,129362064500,258000,258500,258500,258000,126
|
|
20240508,135700,129329517000,258500,258000,258500,258000,397
|
|
20240508,135600,129226930000,258000,258000,258500,258000,496
|
|
20240508,135500,129098804500,258000,258000,258500,258000,897
|
|
20240508,135400,128867268500,258500,258000,258500,258000,374
|
|
20240508,135300,128770767000,258000,258000,258500,257500,914
|
|
20240508,135200,128535170000,258500,258000,258500,257500,1603
|
|
20240508,135100,128121570000,258000,257500,258000,257500,468
|
|
20240508,135000,128001005500,257500,258000,258500,257500,2245
|
|
20240508,134900,127421831500,258500,258000,258500,258000,338
|
|
20240508,134800,127334577000,258000,258000,258500,258000,191
|
|
20240508,134700,127285286500,258000,258500,259000,258000,3992
|
|
20240508,134600,126254005500,258500,259000,259000,258500,255
|
|
20240508,134500,126188081000,259000,258500,259000,258500,268
|
|
20240508,134400,126118712500,258500,259500,259500,258500,1905
|
|
20240508,134300,125625268500,259500,259000,259500,258500,740
|
|
20240508,134200,125433649000,259000,259000,259500,258500,784
|
|
20240508,134100,125230622500,258500,258500,259000,258500,152
|
|
20240508,134000,125191304500,259000,258000,259000,257500,1951
|
|
20240508,133900,124687432500,257500,257500,258000,257500,463
|
|
20240508,133800,124568023000,257500,257500,258000,257500,126
|
|
20240508,133700,124535556500,257500,258000,258000,257500,428
|
|
20240508,133600,124425343500,258000,257500,258000,257500,296
|
|
20240508,133500,124349082500,258000,257500,258000,257500,115
|
|
20240508,133400,124319450000,257500,257500,258000,257500,287
|
|
20240508,133300,124245507500,257500,258000,258500,257500,707
|
|
20240508,133200,124063163500,258000,258000,258500,258000,728
|
|
20240508,133100,123875295000,258500,258000,258500,258000,175
|
|
20240508,133000,123830120500,258500,258500,258500,258000,131
|
|
20240508,132900,123796306000,258000,258500,259500,258000,4002
|
|
20240508,132800,122760936500,258500,257500,259000,257500,2889
|
|
20240508,132700,122013878000,258000,256500,258000,256000,2831
|
|
20240508,132600,121285713500,256000,256000,256500,256000,240
|
|
20240508,132500,121224269000,256000,256500,256500,256000,2345
|
|
20240508,132400,120623914000,256000,257000,257000,256000,920
|
|
20240508,132300,120387708500,257000,257000,258000,257000,347
|
|
20240508,132200,120298385500,257000,257000,257500,256000,4858
|
|
20240508,132100,119050690000,257500,258500,259000,257500,3246
|
|
20240508,132000,118212938500,258500,258500,259000,258500,186
|
|
20240508,131900,118164817500,258500,258500,259000,258500,181
|
|
20240508,131800,118118010500,258500,259000,259000,258500,308
|
|
20240508,131700,118038387000,258500,258500,259000,258500,373
|
|
20240508,131600,117941877500,258500,258000,259000,258000,1520
|
|
20240508,131500,117549299000,258000,258500,259000,258000,1611
|
|
20240508,131400,117132721500,258500,259000,259000,258500,724
|
|
20240508,131300,116945437500,258500,259000,259500,258500,1765
|
|
20240508,131200,116488390000,259000,260500,261000,259000,5011
|
|
20240508,131100,115187524500,260000,261000,261500,260000,1781
|
|
20240508,131000,114723276500,261000,261000,261500,260500,2255
|
|
20240508,130900,114134605000,261000,261000,261500,260500,1888
|
|
20240508,130800,113641876000,260500,260500,261000,260500,771
|
|
20240508,130700,113440838500,260500,259500,261000,259500,2061
|
|
20240508,130600,112904839500,260000,259500,260000,259500,1099
|
|
20240508,130500,112619614000,259500,260000,260500,259500,1076
|
|
20240508,130400,112339767500,260000,261000,261000,259500,2298
|
|
20240508,130300,111741749000,260500,260500,261000,260000,1688
|
|
20240508,130200,111302092500,260500,261500,261500,260500,2992
|
|
20240508,130100,110521742000,261500,262000,262500,260500,7370
|
|
20240508,130000,108594195000,262500,259500,262500,259000,35658
|
|
20240508,125900,99301100000,259500,259500,259500,259000,1976
|
|
20240508,125800,98788503500,259500,258500,259500,258500,5982
|
|
20240508,125700,97238498000,259000,257000,259000,257000,11156
|
|
20240508,125600,94359922000,257500,257000,257500,257000,229
|
|
20240508,125500,94301056000,257000,255500,257500,255500,2833
|
|
20240508,125400,93574009500,255500,255500,256000,255500,336
|
|
20240508,125300,93488149500,255500,256000,256000,255000,1469
|
|
20240508,125200,93112873500,255500,255500,256000,255500,237
|
|
20240508,125100,93052294000,256000,255500,256000,255500,565
|
|
20240508,125000,92907931500,255500,256500,257000,255500,2334
|
|
20240508,124900,92309759000,256500,257000,257500,256500,689
|
|
20240508,124800,92132707500,257000,257000,257500,256500,1073
|
|
20240508,124700,91856942500,257000,257000,257500,257000,600
|
|
20240508,124600,91702731000,257000,257000,257500,257000,410
|
|
20240508,124500,91597340500,257000,257500,257500,257000,790
|
|
20240508,124400,91394271000,257500,256500,257500,256500,1061
|
|
20240508,124300,91121626500,256500,257500,257500,256500,1935
|
|
20240508,124200,90624324500,257500,257000,257500,257000,476
|
|
20240508,124100,90501973500,257000,257000,257500,257000,405
|
|
20240508,124000,90397873500,257000,257000,257500,257000,623
|
|
20240508,123900,90237742500,257500,257000,257500,257000,217
|
|
20240508,123800,90181953500,257500,257000,257500,257000,533
|
|
20240508,123700,90044870500,257000,257000,257500,256500,559
|
|
20240508,123600,89901200500,256500,257000,257000,256500,289
|
|
20240508,123500,89827010000,256500,256500,257000,256000,591
|
|
20240508,123400,89675454500,256500,256000,256500,256000,684
|
|
20240508,123300,89500309000,256500,256500,257000,256000,700
|
|
20240508,123200,89320819000,256500,257000,257500,256500,1085
|
|
20240508,123100,89042195000,257000,258000,258000,257000,2034
|
|
20240508,123000,88518577500,258000,258000,258000,257500,410
|
|
20240508,122900,88412953500,257500,257500,258000,257500,648
|
|
20240508,122800,88246020500,257500,258000,258000,257500,1093
|
|
20240508,122700,87964465500,258000,257500,258000,257500,393
|
|
20240508,122600,87863098000,258000,257500,258000,257500,278
|
|
20240508,122500,87791412500,258000,257000,258000,257000,1469
|
|
20240508,122400,87412816500,257500,257000,257500,257000,225
|
|
20240508,122300,87354987000,257000,257000,257500,256500,804
|
|
20240508,122200,87148363500,257000,257000,257500,257000,515
|
|
20240508,122100,87015993500,257000,257500,257500,257000,1613
|
|
20240508,122000,86600686500,257500,258000,258500,257500,1361
|
|
20240508,121900,86249569000,258000,258500,258500,258000,1552
|
|
20240508,121800,85849058000,258500,258000,258500,258000,797
|
|
20240508,121700,85643162000,258500,258500,258500,258000,469
|
|
20240508,121600,85521999500,258500,257000,258500,256500,8606
|
|
20240508,121500,83304027000,256500,257000,257000,256500,670
|
|
20240508,121400,83132137500,256500,256500,257000,256500,440
|
|
20240508,121300,83019261000,256500,256500,257000,256500,398
|
|
20240508,121200,82917153000,256500,255000,257000,255000,2718
|
|
20240508,121100,82221799500,255000,255000,255500,254500,311
|
|
20240508,121000,82142483500,255000,255000,255500,255000,428
|
|
20240508,120900,82033341000,255000,255000,255500,255000,716
|
|
20240508,120800,81850760000,255000,255500,255500,255000,207
|
|
20240508,120700,81797959000,255500,255500,256000,255000,541
|
|
20240508,120600,81659883500,255500,256000,256000,255500,1322
|
|
20240508,120500,81321674500,256000,257000,257000,256000,2483
|
|
20240508,120400,80684794000,257000,257000,257000,256500,338
|
|
20240508,120300,80598047000,257000,257000,257500,256500,391
|
|
20240508,120200,80497515500,257000,257000,257500,256500,1002
|
|
20240508,120100,80240128500,257000,257000,257000,256500,614
|
|
20240508,120000,80082357000,257000,257000,257000,256500,1785
|
|
20240508,115900,79623707000,257000,256500,257000,256500,1361
|
|
20240508,115800,79273980000,256500,257000,257000,256500,572
|
|
20240508,115700,79127021500,257000,256500,257000,256500,687
|
|
20240508,115600,78950774500,256500,256500,257000,256500,145
|
|
20240508,115500,78913538000,256500,255500,257000,255500,2405
|
|
20240508,115400,78297173000,255500,255500,256000,255500,198
|
|
20240508,115300,78246563500,255500,256000,256000,255500,638
|
|
20240508,115200,78083343500,255500,256000,256000,255500,523
|
|
20240508,115100,77949712500,256000,256000,256000,255500,299
|
|
20240508,115000,77873241500,255500,256500,256500,255500,4169
|
|
20240508,114900,76805066000,257000,257000,257000,256500,708
|
|
20240508,114800,76623202500,257000,256500,257000,256500,550
|
|
20240508,114700,76482019000,256500,256500,256500,256000,1209
|
|
20240508,114600,76171929000,256500,256500,256500,256000,901
|
|
20240508,114500,75940871000,256000,254500,256500,254500,7861
|
|
20240508,114400,73933824500,255000,255000,255000,254500,376
|
|
20240508,114300,73838004000,255000,254500,255000,254500,329
|
|
20240508,114200,73754187500,255000,254500,255000,254500,444
|
|
20240508,114100,73640997000,255000,254500,255000,254500,371
|
|
20240508,114000,73546442500,254500,254000,255000,254000,5617
|
|
20240508,113900,72116829500,254000,254000,254500,254000,4494
|
|
20240508,113800,70975114000,253500,253500,254000,253000,487
|
|
20240508,113700,70851637500,253500,253500,254000,253500,1477
|
|
20240508,113600,70477187000,253500,254000,254000,253500,302
|
|
20240508,113500,70400602500,253500,254000,254000,253500,243
|
|
20240508,113400,70338966500,253500,253500,254000,253500,395
|
|
20240508,113300,70238736500,254000,254000,254000,253500,257
|
|
20240508,113200,70173542500,253500,254000,254500,253500,2798
|
|
20240508,113100,69462891500,254000,254000,254500,254000,265
|
|
20240508,113000,69395487500,254500,254000,254500,254000,285
|
|
20240508,112900,69323025500,254500,254000,254500,253500,1069
|
|
20240508,112800,69051460000,254000,253500,254000,253500,620
|
|
20240508,112700,68894007500,253500,254000,254000,253500,182
|
|
20240508,112600,68847827500,253500,253500,254000,253500,107
|
|
20240508,112500,68820688500,253500,254000,254000,253500,467
|
|
20240508,112400,68702266500,254000,254000,254000,253500,227
|
|
20240508,112300,68644650000,254000,254000,254000,253500,911
|
|
20240508,112200,68413273500,254000,253500,254500,253000,5704
|
|
20240508,112100,66965635000,253500,253500,253500,253000,889
|
|
20240508,112000,66740654000,253500,253000,253500,253000,214
|
|
20240508,111900,66686469500,253000,253000,253500,253000,227
|
|
20240508,111800,66629013000,253000,253000,253500,253000,343
|
|
20240508,111700,66542218000,253000,253500,253500,253000,247
|
|
20240508,111600,66479651000,253000,253000,253500,253000,350
|
|
20240508,111500,66391088000,253500,253000,253500,253000,483
|
|
20240508,111400,66268869500,253000,253000,253500,252500,460
|
|
20240508,111300,66152496500,253000,252000,253500,252000,1691
|
|
20240508,111200,65725098000,252000,252000,252500,252000,173
|
|
20240508,111100,65681480500,252500,252000,252500,252000,136
|
|
20240508,111000,65647157000,252000,252500,252500,252000,821
|
|
20240508,110900,65440163000,252500,253000,253500,252500,2923
|
|
20240508,110800,64700819500,253500,253500,253500,253000,449
|
|
20240508,110700,64587156000,253000,253500,253500,253000,204
|
|
20240508,110600,64535500000,253500,253500,253500,253000,275
|
|
20240508,110500,64465859500,253000,253000,253500,252500,230
|
|
20240508,110400,64407642500,253000,253000,253500,252500,624
|
|
20240508,110300,64249766000,253500,252500,253500,252500,1206
|
|
20240508,110200,63944707000,252500,252000,253000,251500,1446
|
|
20240508,110100,63579934500,251500,252000,252000,251500,155
|
|
20240508,110000,63540913000,252000,252000,252000,251500,116
|
|
20240508,105900,63511723500,251500,251500,252000,251500,147
|
|
20240508,105800,63474715000,251500,251500,252000,251000,1289
|
|
20240508,105700,63150531500,251500,252000,252500,251500,428
|
|
20240508,105600,63042796500,252000,252000,252500,252000,472
|
|
20240508,105500,62923819000,252000,251500,252000,251500,792
|
|
20240508,105400,62724243500,251500,251500,252000,251500,191
|
|
20240508,105300,62676186000,251500,251500,252000,251500,133
|
|
20240508,105200,62642692000,251500,252000,252000,251500,349
|
|
20240508,105100,62554756500,252000,252000,252500,251500,487
|
|
20240508,105000,62432057000,252000,252000,252500,252000,904
|
|
20240508,104900,62204198500,252500,252000,252500,252000,308
|
|
20240508,104800,62126472500,252500,253000,253000,252000,3294
|
|
20240508,104700,61293932000,253000,253000,253500,252500,2329
|
|
20240508,104600,60704792000,252500,252000,253000,252000,2055
|
|
20240508,104500,60185485500,252000,251500,252500,251500,1197
|
|
20240508,104400,59883805000,252000,251500,252000,251500,129
|
|
20240508,104300,59851328500,251500,251500,252000,251500,220
|
|
20240508,104200,59795958000,251500,251000,252000,251000,610
|
|
20240508,104100,59642503000,251500,251000,251500,250500,1161
|
|
20240508,104000,59350948000,251000,250500,251000,250500,75
|
|
20240508,103900,59332149000,250500,250500,251000,250500,190
|
|
20240508,103800,59284486000,250500,250500,251000,250500,187
|
|
20240508,103700,59237596000,250500,250500,251000,250500,210
|
|
20240508,103600,59184907000,251000,251500,251500,250500,441
|
|
20240508,103500,59074294000,251000,250500,251500,250500,577
|
|
20240508,103400,58929466500,251000,251000,251000,250500,429
|
|
20240508,103300,58821804500,250500,250500,251000,250500,242
|
|
20240508,103200,58761126500,250500,250500,251000,250500,677
|
|
20240508,103100,58591461000,250500,251000,251000,250500,598
|
|
20240508,103000,58441489500,250500,250500,251500,250500,680
|
|
20240508,102900,58270855500,250500,250500,251000,250500,1046
|
|
20240508,102800,58008375000,250500,250000,251000,249500,1044
|
|
20240508,102700,57746956500,250000,248500,250500,248500,2291
|
|
20240508,102600,57175334000,248500,248000,249000,248000,2437
|
|
20240508,102500,56569656000,248000,248000,248500,248000,280
|
|
20240508,102400,56500184000,248000,248500,248500,248000,154
|
|
20240508,102300,56461960000,248500,248500,248500,248000,226
|
|
20240508,102200,56405848000,248000,248000,248500,248000,418
|
|
20240508,102100,56302155500,248000,248000,248500,248000,229
|
|
20240508,102000,56245331500,248000,248500,248500,248000,500
|
|
20240508,101900,56121150000,248500,249000,249000,248000,937
|
|
20240508,101800,55888331000,248500,249000,249000,248500,542
|
|
20240508,101700,55753558500,249000,249000,249500,248500,580
|
|
20240508,101600,55609125500,249000,248000,249500,248000,1475
|
|
20240508,101500,55242174500,248000,248000,248500,247500,330
|
|
20240508,101400,55160391000,247500,248000,248000,247500,705
|
|
20240508,101300,54985652000,248000,246500,248500,246500,2609
|
|
20240508,101200,54340838000,246500,246500,247000,246500,1549
|
|
20240508,101100,53958975500,246500,247000,247500,246500,821
|
|
20240508,101000,53756335000,247000,247000,247500,247000,1484
|
|
20240508,100900,53389635000,247500,247500,247500,247000,629
|
|
20240508,100800,53234145500,247500,247500,247500,247000,753
|
|
20240508,100700,53047922000,247500,248500,248500,247000,2647
|
|
20240508,100600,52392541000,248500,248500,249000,248000,646
|
|
20240508,100500,52232165500,248500,249000,249000,248000,950
|
|
20240508,100400,51996084500,248500,249000,249000,248500,891
|
|
20240508,100300,51774288000,249000,247000,249000,247000,2564
|
|
20240508,100200,51138670000,247000,247500,248000,247000,1879
|
|
20240508,100100,50674321500,248000,248000,248500,247000,4108
|
|
20240508,100000,49656380500,248000,248500,248500,248000,456
|
|
20240508,095900,49543259000,248500,248500,249000,248000,1453
|
|
20240508,095800,49182168500,248500,250000,250000,248500,3322
|
|
20240508,095700,48354096500,250000,250000,250500,250000,616
|
|
20240508,095600,48200079000,250000,250500,250500,250000,370
|
|
20240508,095500,48107497000,250500,250000,251000,250000,714
|
|
20240508,095400,47928920500,250000,250500,251000,250000,1347
|
|
20240508,095300,47591961500,250500,251500,251500,250000,1731
|
|
20240508,095200,47157403500,251500,252000,252500,251500,960
|
|
20240508,095100,46915403000,252500,253000,253000,252000,980
|
|
20240508,095000,46668073500,253000,253500,253500,252000,2498
|
|
20240508,094900,46037134500,253500,252000,253500,251500,1655
|
|
20240508,094800,45619032500,252000,252000,253500,251500,2824
|
|
20240508,094700,44906190000,251500,251000,252000,251000,1108
|
|
20240508,094600,44627668000,251500,251000,251500,250500,1776
|
|
20240508,094500,44181748500,250500,251000,251500,249500,5314
|
|
20240508,094400,42852139500,251000,251000,252000,251000,2001
|
|
20240508,094300,42349463500,251000,252500,253000,251000,2088
|
|
20240508,094200,41822837500,253000,251500,253500,251000,2084
|
|
20240508,094100,41296322000,251000,251000,251500,250500,2824
|
|
20240508,094000,40587210500,251000,253000,253000,251000,5607
|
|
20240508,093900,39174278500,252500,253000,253500,252500,993
|
|
20240508,093800,38923033000,253000,253000,253500,252000,1579
|
|
20240508,093700,38523718500,252500,253000,253500,251500,6060
|
|
20240508,093600,36994121500,253000,253500,254000,253000,1779
|
|
20240508,093500,36543528500,253500,254500,254500,253500,3008
|
|
20240508,093400,35780079000,254500,255000,255500,254000,2701
|
|
20240508,093300,35092638500,255000,255500,255500,255000,2269
|
|
20240508,093200,34513603000,255500,256500,257000,255000,4122
|
|
20240508,093100,33457882500,256500,259000,259000,255500,6487
|
|
20240508,093000,31783508000,259000,258500,259000,258000,5115
|
|
20240508,092900,30459953500,258500,257500,258500,257000,3996
|
|
20240508,092800,29429033000,257000,256500,257500,256500,2202
|
|
20240508,092700,28863184500,257000,256000,257000,256000,1978
|
|
20240508,092600,28355381500,256000,256500,257000,255500,3712
|
|
20240508,092500,27404257000,256500,258500,258500,256000,3753
|
|
20240508,092400,26440880000,257500,257000,258500,256500,8913
|
|
20240508,092300,24142934500,257000,255000,257000,255000,7483
|
|
20240508,092200,22225250500,255500,255500,255500,255000,1474
|
|
20240508,092100,21848840000,255500,253500,255500,253500,7076
|
|
20240508,092000,20045752500,254000,253500,254000,253000,1713
|
|
20240508,091900,19611372000,254000,255000,255000,253500,2275
|
|
20240508,091800,19033356500,254500,255000,255000,254000,3513
|
|
20240508,091700,18139095000,255000,254000,255500,254000,5365
|
|
20240508,091600,16772140500,254500,254000,254500,253500,2505
|
|
20240508,091500,16135687500,253500,253500,254000,253000,1599
|
|
20240508,091400,15730326500,253000,254500,254500,252000,5001
|
|
20240508,091300,14461351500,254000,252500,254500,252500,5771
|
|
20240508,091200,12998763500,253000,253500,253500,252500,3492
|
|
20240508,091100,12115773500,253500,251500,253500,251500,2683
|
|
20240508,091000,11438453500,251500,251000,252000,251000,1437
|
|
20240508,090900,11077147500,251500,251500,251500,251000,2023
|
|
20240508,090800,10568579000,251500,251500,252500,250500,6984
|
|
20240508,090700,8811210000,251500,250000,251500,249500,3625
|
|
20240508,090600,7903275500,250000,249000,250000,248000,2575
|
|
20240508,090500,7261536500,249000,246000,249500,246000,3634
|
|
20240508,090400,6363728000,246000,247000,247000,245500,5111
|
|
20240508,090300,5105491500,247000,247000,247500,246500,2299
|
|
20240508,090200,4538052500,247000,247500,248500,246000,4860
|
|
20240508,090100,3337186000,248000,249000,249500,246500,5153
|
|
20240508,090000,2061288000,250000,249000,251000,248000,8033
|