715 lines
42 KiB
CSV
715 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,205200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,205100,165577680500,269000,269000,269000,269000,0
|
|
20240509,205000,165577680500,269000,269000,269000,269000,0
|
|
20240509,204900,165577680500,269000,269000,269000,269000,0
|
|
20240509,204800,165577680500,269000,269000,269000,269000,0
|
|
20240509,204700,165577680500,269000,269000,269000,269000,0
|
|
20240509,204600,165577680500,269000,269000,269000,269000,0
|
|
20240509,204500,165577680500,269000,269000,269000,269000,0
|
|
20240509,204400,165577680500,269000,269000,269000,269000,0
|
|
20240509,204300,165577680500,269000,269000,269000,269000,0
|
|
20240509,204200,165577680500,269000,269000,269000,269000,0
|
|
20240509,204100,165577680500,269000,269000,269000,269000,0
|
|
20240509,204000,165577680500,269000,269000,269000,269000,0
|
|
20240509,203900,165577680500,269000,269000,269000,269000,0
|
|
20240509,203800,165577680500,269000,269000,269000,269000,0
|
|
20240509,203700,165577680500,269000,269000,269000,269000,0
|
|
20240509,203600,165577680500,269000,269000,269000,269000,0
|
|
20240509,203500,165577680500,269000,269000,269000,269000,0
|
|
20240509,203400,165577680500,269000,269000,269000,269000,0
|
|
20240509,203300,165577680500,269000,269000,269000,269000,0
|
|
20240509,203200,165577680500,269000,269000,269000,269000,0
|
|
20240509,203100,165577680500,269000,269000,269000,269000,0
|
|
20240509,203000,165577680500,269000,269000,269000,269000,0
|
|
20240509,202900,165577680500,269000,269000,269000,269000,0
|
|
20240509,202800,165577680500,269000,269000,269000,269000,0
|
|
20240509,202700,165577680500,269000,269000,269000,269000,0
|
|
20240509,202600,165577680500,269000,269000,269000,269000,0
|
|
20240509,202500,165577680500,269000,269000,269000,269000,0
|
|
20240509,202400,165577680500,269000,269000,269000,269000,0
|
|
20240509,202300,165577680500,269000,269000,269000,269000,0
|
|
20240509,202200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,202100,165577680500,269000,269000,269000,269000,0
|
|
20240509,202000,165577680500,269000,269000,269000,269000,0
|
|
20240509,201900,165577680500,269000,269000,269000,269000,0
|
|
20240509,201800,165577680500,269000,269000,269000,269000,0
|
|
20240509,201700,165577680500,269000,269000,269000,269000,0
|
|
20240509,201600,165577680500,269000,269000,269000,269000,0
|
|
20240509,201500,165577680500,269000,269000,269000,269000,0
|
|
20240509,201400,165577680500,269000,269000,269000,269000,0
|
|
20240509,201300,165577680500,269000,269000,269000,269000,0
|
|
20240509,201200,165577680500,269000,269000,269000,269000,0
|
|
20240509,201100,165577680500,269000,269000,269000,269000,0
|
|
20240509,201000,165577680500,269000,269000,269000,269000,0
|
|
20240509,200900,165577680500,269000,269000,269000,269000,0
|
|
20240509,200800,165577680500,269000,269000,269000,269000,0
|
|
20240509,200700,165577680500,269000,269000,269000,269000,0
|
|
20240509,200600,165577680500,269000,269000,269000,269000,0
|
|
20240509,200500,165577680500,269000,269000,269000,269000,0
|
|
20240509,200400,165577680500,269000,269000,269000,269000,0
|
|
20240509,200300,165577680500,269000,269000,269000,269000,0
|
|
20240509,200200,165577680500,269000,269000,269000,269000,0
|
|
20240509,200100,165577680500,269000,269000,269000,269000,0
|
|
20240509,200000,165577680500,269000,269000,269000,269000,0
|
|
20240509,195900,165577680500,269000,269000,269000,269000,0
|
|
20240509,195800,165577680500,269000,269000,269000,269000,0
|
|
20240509,195700,165577680500,269000,269000,269000,269000,0
|
|
20240509,195600,165577680500,269000,269000,269000,269000,0
|
|
20240509,195500,165577680500,269000,269000,269000,269000,0
|
|
20240509,195400,165577680500,269000,269000,269000,269000,0
|
|
20240509,195300,165577680500,269000,269000,269000,269000,0
|
|
20240509,195200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,195100,165577680500,269000,269000,269000,269000,0
|
|
20240509,195000,165577680500,269000,269000,269000,269000,0
|
|
20240509,194900,165577680500,269000,269000,269000,269000,0
|
|
20240509,194800,165577680500,269000,269000,269000,269000,0
|
|
20240509,194700,165577680500,269000,269000,269000,269000,0
|
|
20240509,194600,165577680500,269000,269000,269000,269000,0
|
|
20240509,194500,165577680500,269000,269000,269000,269000,0
|
|
20240509,194400,165577680500,269000,269000,269000,269000,0
|
|
20240509,194300,165577680500,269000,269000,269000,269000,0
|
|
20240509,194200,165577680500,269000,269000,269000,269000,0
|
|
20240509,194100,165577680500,269000,269000,269000,269000,0
|
|
20240509,194000,165577680500,269000,269000,269000,269000,0
|
|
20240509,193900,165577680500,269000,269000,269000,269000,0
|
|
20240509,193800,165577680500,269000,269000,269000,269000,0
|
|
20240509,193700,165577680500,269000,269000,269000,269000,0
|
|
20240509,193600,165577680500,269000,269000,269000,269000,0
|
|
20240509,193500,165577680500,269000,269000,269000,269000,0
|
|
20240509,193400,165577680500,269000,269000,269000,269000,0
|
|
20240509,193300,165577680500,269000,269000,269000,269000,0
|
|
20240509,193200,165577680500,269000,269000,269000,269000,0
|
|
20240509,193100,165577680500,269000,269000,269000,269000,0
|
|
20240509,193000,165577680500,269000,269000,269000,269000,0
|
|
20240509,192900,165577680500,269000,269000,269000,269000,0
|
|
20240509,192800,165577680500,269000,269000,269000,269000,0
|
|
20240509,192700,165577680500,269000,269000,269000,269000,0
|
|
20240509,192600,165577680500,269000,269000,269000,269000,0
|
|
20240509,192500,165577680500,269000,269000,269000,269000,0
|
|
20240509,192400,165577680500,269000,269000,269000,269000,0
|
|
20240509,192300,165577680500,269000,269000,269000,269000,0
|
|
20240509,192200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,192100,165577680500,269000,269000,269000,269000,0
|
|
20240509,192000,165577680500,269000,269000,269000,269000,0
|
|
20240509,191900,165577680500,269000,269000,269000,269000,0
|
|
20240509,191800,165577680500,269000,269000,269000,269000,0
|
|
20240509,191700,165577680500,269000,269000,269000,269000,0
|
|
20240509,191600,165577680500,269000,269000,269000,269000,0
|
|
20240509,191500,165577680500,269000,269000,269000,269000,0
|
|
20240509,191400,165577680500,269000,269000,269000,269000,0
|
|
20240509,191300,165577680500,269000,269000,269000,269000,0
|
|
20240509,191200,165577680500,269000,269000,269000,269000,0
|
|
20240509,191100,165577680500,269000,269000,269000,269000,0
|
|
20240509,191000,165577680500,269000,269000,269000,269000,0
|
|
20240509,190900,165577680500,269000,269000,269000,269000,0
|
|
20240509,190800,165577680500,269000,269000,269000,269000,0
|
|
20240509,190700,165577680500,269000,269000,269000,269000,0
|
|
20240509,190600,165577680500,269000,269000,269000,269000,0
|
|
20240509,190500,165577680500,269000,269000,269000,269000,0
|
|
20240509,190400,165577680500,269000,269000,269000,269000,0
|
|
20240509,190300,165577680500,269000,269000,269000,269000,0
|
|
20240509,190200,165577680500,269000,269000,269000,269000,0
|
|
20240509,190100,165577680500,269000,269000,269000,269000,0
|
|
20240509,190000,165577680500,269000,269000,269000,269000,0
|
|
20240509,185900,165577680500,269000,269000,269000,269000,0
|
|
20240509,185800,165577680500,269000,269000,269000,269000,0
|
|
20240509,185700,165577680500,269000,269000,269000,269000,0
|
|
20240509,185600,165577680500,269000,269000,269000,269000,0
|
|
20240509,185500,165577680500,269000,269000,269000,269000,0
|
|
20240509,185400,165577680500,269000,269000,269000,269000,0
|
|
20240509,185300,165577680500,269000,269000,269000,269000,0
|
|
20240509,185200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,185100,165577680500,269000,269000,269000,269000,0
|
|
20240509,185000,165577680500,269000,269000,269000,269000,0
|
|
20240509,184900,165577680500,269000,269000,269000,269000,0
|
|
20240509,184800,165577680500,269000,269000,269000,269000,0
|
|
20240509,184700,165577680500,269000,269000,269000,269000,0
|
|
20240509,184600,165577680500,269000,269000,269000,269000,0
|
|
20240509,184500,165577680500,269000,269000,269000,269000,0
|
|
20240509,184400,165577680500,269000,269000,269000,269000,0
|
|
20240509,184300,165577680500,269000,269000,269000,269000,0
|
|
20240509,184200,165577680500,269000,269000,269000,269000,0
|
|
20240509,184100,165577680500,269000,269000,269000,269000,0
|
|
20240509,184000,165577680500,269000,269000,269000,269000,0
|
|
20240509,183900,165577680500,269000,269000,269000,269000,0
|
|
20240509,183800,165577680500,269000,269000,269000,269000,0
|
|
20240509,183700,165577680500,269000,269000,269000,269000,0
|
|
20240509,183600,165577680500,269000,269000,269000,269000,0
|
|
20240509,183500,165577680500,269000,269000,269000,269000,0
|
|
20240509,183400,165577680500,269000,269000,269000,269000,0
|
|
20240509,183300,165577680500,269000,269000,269000,269000,0
|
|
20240509,183200,165577680500,269000,269000,269000,269000,0
|
|
20240509,183100,165577680500,269000,269000,269000,269000,0
|
|
20240509,183000,165577680500,269000,269000,269000,269000,0
|
|
20240509,182900,165577680500,269000,269000,269000,269000,0
|
|
20240509,182800,165577680500,269000,269000,269000,269000,0
|
|
20240509,182700,165577680500,269000,269000,269000,269000,0
|
|
20240509,182600,165577680500,269000,269000,269000,269000,0
|
|
20240509,182500,165577680500,269000,269000,269000,269000,0
|
|
20240509,182400,165577680500,269000,269000,269000,269000,0
|
|
20240509,182300,165577680500,269000,269000,269000,269000,0
|
|
20240509,182200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,182100,165577680500,269000,269000,269000,269000,0
|
|
20240509,182000,165577680500,269000,269000,269000,269000,0
|
|
20240509,181900,165577680500,269000,269000,269000,269000,0
|
|
20240509,181800,165577680500,269000,269000,269000,269000,0
|
|
20240509,181700,165577680500,269000,269000,269000,269000,0
|
|
20240509,181600,165577680500,269000,269000,269000,269000,0
|
|
20240509,181500,165577680500,269000,269000,269000,269000,0
|
|
20240509,181400,165577680500,269000,269000,269000,269000,0
|
|
20240509,181300,165577680500,269000,269000,269000,269000,0
|
|
20240509,181200,165577680500,269000,269000,269000,269000,0
|
|
20240509,181100,165577680500,269000,269000,269000,269000,0
|
|
20240509,181000,165577680500,269000,269000,269000,269000,0
|
|
20240509,180900,165577680500,269000,269000,269000,269000,0
|
|
20240509,180800,165577680500,269000,269000,269000,269000,0
|
|
20240509,180700,165577680500,269000,269000,269000,269000,0
|
|
20240509,180600,165577680500,269000,269000,269000,269000,0
|
|
20240509,180500,165577680500,269000,269000,269000,269000,0
|
|
20240509,180400,165577680500,269000,269000,269000,269000,0
|
|
20240509,180300,165577680500,269000,269000,269000,269000,0
|
|
20240509,180200,165577680500,269000,269000,269000,269000,0
|
|
20240509,180100,165577680500,269000,269000,269000,269000,0
|
|
20240509,180000,165577680500,269000,269000,269000,269000,0
|
|
20240509,175900,165577680500,269000,269000,269000,269000,0
|
|
20240509,175800,165577680500,269000,269000,269000,269000,0
|
|
20240509,175700,165577680500,269000,269000,269000,269000,0
|
|
20240509,175600,165577680500,269000,269000,269000,269000,0
|
|
20240509,175500,165577680500,269000,269000,269000,269000,0
|
|
20240509,175400,165577680500,269000,269000,269000,269000,0
|
|
20240509,175300,165577680500,269000,269000,269000,269000,0
|
|
20240509,175200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,175100,165577680500,269000,269000,269000,269000,0
|
|
20240509,175000,165577680500,269000,269000,269000,269000,0
|
|
20240509,174900,165577680500,269000,269000,269000,269000,0
|
|
20240509,174800,165577680500,269000,269000,269000,269000,0
|
|
20240509,174700,165577680500,269000,269000,269000,269000,0
|
|
20240509,174600,165577680500,269000,269000,269000,269000,0
|
|
20240509,174500,165577680500,269000,269000,269000,269000,0
|
|
20240509,174400,165577680500,269000,269000,269000,269000,0
|
|
20240509,174300,165577680500,269000,269000,269000,269000,0
|
|
20240509,174200,165577680500,269000,269000,269000,269000,0
|
|
20240509,174100,165577680500,269000,269000,269000,269000,0
|
|
20240509,174000,165577680500,269000,269000,269000,269000,0
|
|
20240509,173900,165577680500,269000,269000,269000,269000,0
|
|
20240509,173800,165577680500,269000,269000,269000,269000,0
|
|
20240509,173700,165577680500,269000,269000,269000,269000,0
|
|
20240509,173600,165577680500,269000,269000,269000,269000,0
|
|
20240509,173500,165577680500,269000,269000,269000,269000,0
|
|
20240509,173400,165577680500,269000,269000,269000,269000,0
|
|
20240509,173300,165577680500,269000,269000,269000,269000,0
|
|
20240509,173200,165577680500,269000,269000,269000,269000,0
|
|
20240509,173100,165577680500,269000,269000,269000,269000,0
|
|
20240509,173000,165577680500,269000,269000,269000,269000,0
|
|
20240509,172900,165577680500,269000,269000,269000,269000,0
|
|
20240509,172800,165577680500,269000,269000,269000,269000,0
|
|
20240509,172700,165577680500,269000,269000,269000,269000,0
|
|
20240509,172600,165577680500,269000,269000,269000,269000,0
|
|
20240509,172500,165577680500,269000,269000,269000,269000,0
|
|
20240509,172400,165577680500,269000,269000,269000,269000,0
|
|
20240509,172300,165577680500,269000,269000,269000,269000,0
|
|
20240509,172200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,172100,165577680500,269000,269000,269000,269000,0
|
|
20240509,172000,165577680500,269000,269000,269000,269000,0
|
|
20240509,171900,165577680500,269000,269000,269000,269000,0
|
|
20240509,171800,165577680500,269000,269000,269000,269000,0
|
|
20240509,171700,165577680500,269000,269000,269000,269000,0
|
|
20240509,171600,165577680500,269000,269000,269000,269000,0
|
|
20240509,171500,165577680500,269000,269000,269000,269000,0
|
|
20240509,171400,165577680500,269000,269000,269000,269000,0
|
|
20240509,171300,165577680500,269000,269000,269000,269000,0
|
|
20240509,171200,165577680500,269000,269000,269000,269000,0
|
|
20240509,171100,165577680500,269000,269000,269000,269000,0
|
|
20240509,171000,165577680500,269000,269000,269000,269000,0
|
|
20240509,170900,165577680500,269000,269000,269000,269000,0
|
|
20240509,170800,165577680500,269000,269000,269000,269000,0
|
|
20240509,170700,165577680500,269000,269000,269000,269000,0
|
|
20240509,170600,165577680500,269000,269000,269000,269000,0
|
|
20240509,170500,165577680500,269000,269000,269000,269000,0
|
|
20240509,170400,165577680500,269000,269000,269000,269000,0
|
|
20240509,170300,165577680500,269000,269000,269000,269000,0
|
|
20240509,170200,165577680500,269000,269000,269000,269000,0
|
|
20240509,170100,165577680500,269000,269000,269000,269000,0
|
|
20240509,170000,165577680500,269000,269000,269000,269000,0
|
|
20240509,165900,165577680500,269000,269000,269000,269000,0
|
|
20240509,165800,165577680500,269000,269000,269000,269000,0
|
|
20240509,165700,165577680500,269000,269000,269000,269000,0
|
|
20240509,165600,165577680500,269000,269000,269000,269000,0
|
|
20240509,165500,165577680500,269000,269000,269000,269000,0
|
|
20240509,165400,165577680500,269000,269000,269000,269000,0
|
|
20240509,165300,165577680500,269000,269000,269000,269000,0
|
|
20240509,165200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,165100,165577680500,269000,269000,269000,269000,0
|
|
20240509,165000,165577680500,269000,269000,269000,269000,0
|
|
20240509,164900,165577680500,269000,269000,269000,269000,0
|
|
20240509,164800,165577680500,269000,269000,269000,269000,0
|
|
20240509,164700,165577680500,269000,269000,269000,269000,0
|
|
20240509,164600,165577680500,269000,269000,269000,269000,0
|
|
20240509,164500,165577680500,269000,269000,269000,269000,0
|
|
20240509,164400,165577680500,269000,269000,269000,269000,0
|
|
20240509,164300,165577680500,269000,269000,269000,269000,0
|
|
20240509,164200,165577680500,269000,269000,269000,269000,0
|
|
20240509,164100,165577680500,269000,269000,269000,269000,0
|
|
20240509,164000,165577680500,269000,269000,269000,269000,0
|
|
20240509,163900,165577680500,269000,269000,269000,269000,0
|
|
20240509,163800,165577680500,269000,269000,269000,269000,0
|
|
20240509,163700,165577680500,269000,269000,269000,269000,0
|
|
20240509,163600,165577680500,269000,269000,269000,269000,0
|
|
20240509,163500,165577680500,269000,269000,269000,269000,0
|
|
20240509,163400,165577680500,269000,269000,269000,269000,0
|
|
20240509,163300,165577680500,269000,269000,269000,269000,0
|
|
20240509,163200,165577680500,269000,269000,269000,269000,0
|
|
20240509,163100,165577680500,269000,269000,269000,269000,0
|
|
20240509,163000,165577680500,269000,269000,269000,269000,0
|
|
20240509,162900,165577680500,269000,269000,269000,269000,0
|
|
20240509,162800,165577680500,269000,269000,269000,269000,0
|
|
20240509,162700,165577680500,269000,269000,269000,269000,0
|
|
20240509,162600,165577680500,269000,269000,269000,269000,0
|
|
20240509,162500,165577680500,269000,269000,269000,269000,0
|
|
20240509,162400,165577680500,269000,269000,269000,269000,0
|
|
20240509,162300,165577680500,269000,269000,269000,269000,0
|
|
20240509,162200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,162100,165577680500,269000,269000,269000,269000,0
|
|
20240509,162000,165577680500,269000,269000,269000,269000,0
|
|
20240509,161900,165577680500,269000,269000,269000,269000,0
|
|
20240509,161800,165577680500,269000,269000,269000,269000,0
|
|
20240509,161700,165577680500,269000,269000,269000,269000,0
|
|
20240509,161600,165577680500,269000,269000,269000,269000,0
|
|
20240509,161500,165577680500,269000,269000,269000,269000,0
|
|
20240509,161400,165577680500,269000,269000,269000,269000,0
|
|
20240509,161300,165577680500,269000,269000,269000,269000,0
|
|
20240509,161200,165577680500,269000,269000,269000,269000,0
|
|
20240509,161100,165577680500,269000,269000,269000,269000,0
|
|
20240509,161000,165577680500,269000,269000,269000,269000,0
|
|
20240509,160900,165577680500,269000,269000,269000,269000,0
|
|
20240509,160800,165577680500,269000,269000,269000,269000,0
|
|
20240509,160700,165577680500,269000,269000,269000,269000,0
|
|
20240509,160600,165577680500,269000,269000,269000,269000,0
|
|
20240509,160500,165577680500,269000,269000,269000,269000,0
|
|
20240509,160400,165577680500,269000,269000,269000,269000,0
|
|
20240509,160300,165577680500,269000,269000,269000,269000,0
|
|
20240509,160200,165577680500,269000,269000,269000,269000,0
|
|
20240509,160100,165577680500,269000,269000,269000,269000,0
|
|
20240509,160000,165577680500,269000,269000,269000,269000,0
|
|
20240509,155900,165577680500,269000,269000,269000,269000,0
|
|
20240509,155800,165577680500,269000,269000,269000,269000,0
|
|
20240509,155700,165577680500,269000,269000,269000,269000,0
|
|
20240509,155600,165577680500,269000,269000,269000,269000,0
|
|
20240509,155500,165577680500,269000,269000,269000,269000,0
|
|
20240509,155400,165577680500,269000,269000,269000,269000,0
|
|
20240509,155300,165577680500,269000,269000,269000,269000,0
|
|
20240509,155200,165577680500,269000,269000,269000,269000,37534
|
|
20240509,155100,165577680500,269000,269000,269000,269000,0
|
|
20240509,155000,165577680500,269000,269000,269000,269000,0
|
|
20240509,154900,165577680500,269000,269000,269000,269000,0
|
|
20240509,154800,165577680500,269000,269000,269000,269000,0
|
|
20240509,154700,165577680500,269000,269000,269000,269000,0
|
|
20240509,154600,165577680500,269000,269000,269000,269000,0
|
|
20240509,154500,165577680500,269000,269000,269000,269000,0
|
|
20240509,154400,165577680500,269000,269000,269000,269000,0
|
|
20240509,154300,165577680500,269000,269000,269000,269000,0
|
|
20240509,154200,165577680500,269000,269000,269000,269000,0
|
|
20240509,154100,165577680500,269000,269000,269000,269000,0
|
|
20240509,154000,165577680500,269000,269000,269000,269000,0
|
|
20240509,153900,165577680500,269000,269000,269000,269000,0
|
|
20240509,153800,165577680500,269000,269000,269000,269000,0
|
|
20240509,153700,165577680500,269000,269000,269000,269000,0
|
|
20240509,153600,165577680500,269000,269000,269000,269000,0
|
|
20240509,153500,165577680500,269000,269000,269000,269000,0
|
|
20240509,153400,165577680500,269000,269000,269000,269000,0
|
|
20240509,153300,165577680500,269000,269000,269000,269000,0
|
|
20240509,153200,165577680500,269000,269000,269000,269000,0
|
|
20240509,153100,165577680500,269000,269000,269000,269000,0
|
|
20240509,153000,165577680500,269000,269000,269000,269000,37534
|
|
20240509,152900,155481034500,268500,268500,268500,268500,0
|
|
20240509,152800,155481034500,268500,268500,268500,268500,0
|
|
20240509,152700,155481034500,268500,268500,268500,268500,0
|
|
20240509,152600,155481034500,268500,268500,268500,268500,0
|
|
20240509,152500,155481034500,268500,268500,268500,268500,0
|
|
20240509,152400,155481034500,268500,268500,268500,268500,0
|
|
20240509,152300,155481034500,268500,268500,268500,268500,0
|
|
20240509,152200,155481034500,268500,268500,268500,268500,0
|
|
20240509,152100,155481034500,268500,268500,268500,268500,0
|
|
20240509,152000,155481034500,268500,268500,268500,268500,0
|
|
20240509,151900,155481034500,268500,268500,268500,268000,1391
|
|
20240509,151800,155108142500,268000,267000,268500,267000,5024
|
|
20240509,151700,153764620000,267000,267000,267500,266500,2384
|
|
20240509,151600,153128369000,267000,267500,268000,266500,3640
|
|
20240509,151500,152156393000,267500,268500,268500,267500,2088
|
|
20240509,151400,151597057000,268500,268500,269000,268000,1058
|
|
20240509,151300,151313029500,269000,269000,269500,268500,1112
|
|
20240509,151200,151014050000,269000,269500,270000,269000,1735
|
|
20240509,151100,150546628500,269500,270500,271000,269500,4420
|
|
20240509,151000,149351745500,270500,270500,271000,270500,429
|
|
20240509,150900,149235674500,271000,271500,271500,270500,1454
|
|
20240509,150800,148841735000,271000,271000,271500,271000,1519
|
|
20240509,150700,148430068500,271000,271500,272000,271000,1094
|
|
20240509,150600,148133125000,271500,272000,272000,271500,2688
|
|
20240509,150500,147403245000,271500,271500,272000,271500,508
|
|
20240509,150400,147265175000,271500,271500,272000,271500,1420
|
|
20240509,150300,146879527500,271500,271500,272000,271500,457
|
|
20240509,150200,146755352000,271500,271500,272000,271000,1961
|
|
20240509,150100,146222953500,271500,271500,271500,271000,828
|
|
20240509,150000,145998208500,271500,271000,272000,271000,795
|
|
20240509,145900,145782418000,271000,271000,272000,271000,1928
|
|
20240509,145800,145258973500,271000,270500,271500,270500,4815
|
|
20240509,145700,143953084500,271000,271000,271000,270500,592
|
|
20240509,145600,143792741500,271000,270500,271000,270000,632
|
|
20240509,145500,143621680500,270000,270000,270500,270000,999
|
|
20240509,145400,143351489500,270000,270000,270500,270000,169
|
|
20240509,145300,143305827000,270500,270000,270500,270000,1273
|
|
20240509,145200,142961566500,270000,270000,270500,270000,283
|
|
20240509,145100,142885114500,270500,270500,270500,270000,351
|
|
20240509,145000,142790254000,270000,270500,270500,270000,200
|
|
20240509,144900,142736200000,270000,270000,270500,270000,1172
|
|
20240509,144800,142419260500,270000,270000,270500,270000,302
|
|
20240509,144700,142337599500,270000,270000,271000,270000,1493
|
|
20240509,144600,141933797000,270000,270000,270500,270000,198
|
|
20240509,144500,141880283500,270000,270500,270500,270000,167
|
|
20240509,144400,141835157000,270000,269500,270500,269500,2803
|
|
20240509,144300,141078246500,269500,269500,270000,269000,800
|
|
20240509,144200,140862653500,269500,269000,269500,269000,633
|
|
20240509,144100,140692155000,269000,268500,269500,268500,1056
|
|
20240509,144000,140408126000,268500,268500,269000,268000,1344
|
|
20240509,143900,140046783000,268500,268500,269000,268000,802
|
|
20240509,143800,139831498000,268500,268000,269000,268000,2193
|
|
20240509,143700,139242852000,268000,268000,268500,268000,303
|
|
20240509,143600,139161613000,268000,269000,269000,268000,273
|
|
20240509,143500,139088333500,268500,268500,269000,268500,486
|
|
20240509,143400,138957835000,268500,268500,269000,268500,300
|
|
20240509,143300,138877281000,268500,268500,269000,268500,288
|
|
20240509,143200,138799946000,268500,268500,269000,268000,907
|
|
20240509,143100,138556479500,268500,268500,269000,268500,744
|
|
20240509,143000,138356713000,268500,268500,269000,268500,330
|
|
20240509,142900,138268092500,268500,269000,269000,268500,292
|
|
20240509,142800,138189682500,268500,269000,269000,268500,891
|
|
20240509,142700,137950245500,269000,268500,269500,268500,2982
|
|
20240509,142600,137147678500,268500,268500,268500,268000,1239
|
|
20240509,142500,136815046000,268500,269000,269000,268500,454
|
|
20240509,142400,136693143000,268500,268500,269000,268500,1786
|
|
20240509,142300,136213596000,268500,268500,269000,268500,283
|
|
20240509,142200,136137580000,268500,269000,269000,268500,749
|
|
20240509,142100,135936463000,268500,268500,269000,268500,239
|
|
20240509,142000,135872284500,269000,268500,269000,268500,466
|
|
20240509,141900,135747138000,268500,269000,269000,268500,240
|
|
20240509,141800,135682671000,268500,268500,269000,268500,234
|
|
20240509,141700,135619836000,268500,269000,269000,268500,302
|
|
20240509,141600,135538723500,268500,268500,269000,268500,171
|
|
20240509,141500,135492806000,268500,269000,269000,268500,282
|
|
20240509,141400,135417069000,268500,268500,269000,268500,416
|
|
20240509,141300,135305334000,268500,268500,269000,268500,172
|
|
20240509,141200,135259139500,268500,269000,269000,268500,434
|
|
20240509,141100,135142563000,268500,268500,269000,268500,345
|
|
20240509,141000,135049826000,268500,268500,269000,268500,370
|
|
20240509,140900,134950459500,269000,268500,269000,268500,323
|
|
20240509,140800,134863632000,268500,268500,269000,268500,442
|
|
20240509,140700,134744813500,268500,268500,269000,268500,251
|
|
20240509,140600,134677370000,268500,268500,269000,268500,348
|
|
20240509,140500,134583841000,269000,268500,269500,268500,801
|
|
20240509,140400,134368445000,268500,269000,269500,268500,535
|
|
20240509,140300,134224570000,269000,268500,269500,268500,455
|
|
20240509,140200,134102241000,269000,269000,269500,268500,1071
|
|
20240509,140100,133814160500,269000,269000,269500,269000,404
|
|
20240509,140000,133705478500,269000,269000,269500,269000,1580
|
|
20240509,135900,133280269500,269500,269500,270000,269000,878
|
|
20240509,135800,133043655000,269500,269500,270000,269500,194
|
|
20240509,135700,132991357000,269500,269000,270000,269000,2745
|
|
20240509,135600,132252007000,269000,269000,269500,269000,390
|
|
20240509,135500,132147087500,269000,269000,269500,269000,281
|
|
20240509,135400,132071493500,269000,269000,269500,269000,819
|
|
20240509,135300,131851032000,269000,269500,270000,269000,2383
|
|
20240509,135200,131208923500,270000,269500,270000,269500,201
|
|
20240509,135100,131154745000,269500,269500,270000,269500,381
|
|
20240509,135000,131052040500,269500,269500,270000,269500,321
|
|
20240509,134900,130965525500,269500,270000,270000,269500,251
|
|
20240509,134800,130897865500,270000,270000,270000,269500,696
|
|
20240509,134700,130710286000,270000,269500,270000,269500,204
|
|
20240509,134600,130655300000,270000,269500,270000,269500,283
|
|
20240509,134500,130579010000,269500,270000,270000,269500,246
|
|
20240509,134400,130512704500,269500,269500,270000,269500,162
|
|
20240509,134300,130469042500,269500,269500,270000,269500,322
|
|
20240509,134200,130382230500,269500,269500,270000,269500,355
|
|
20240509,134100,130286540500,269500,269500,270000,269500,190
|
|
20240509,134000,130235321000,269500,269500,270000,269500,752
|
|
20240509,133900,130032648000,269500,269500,270000,269500,1170
|
|
20240509,133800,129716969500,269500,270000,270000,269500,335
|
|
20240509,133700,129626672000,270000,270000,270000,269500,469
|
|
20240509,133600,129500164000,270000,270000,270500,270000,886
|
|
20240509,133500,129260936000,270000,270500,270500,270000,716
|
|
20240509,133400,129067614500,270000,270000,270500,270000,145
|
|
20240509,133300,129028435000,270000,270000,270500,270000,533
|
|
20240509,133200,128884521500,270000,270000,270500,270000,506
|
|
20240509,133100,128747896000,270000,270500,270500,270000,764
|
|
20240509,133000,128541613500,270000,270000,270500,270000,458
|
|
20240509,132900,128417906000,270000,270000,270500,270000,313
|
|
20240509,132800,128333393000,270000,270500,270500,270000,883
|
|
20240509,132700,128094633500,270500,270500,271000,270500,1420
|
|
20240509,132600,127710521500,270500,270500,271000,270500,214
|
|
20240509,132500,127652629000,270500,270500,271000,270500,788
|
|
20240509,132400,127439466500,270500,270500,271000,270500,322
|
|
20240509,132300,127352359500,271000,271000,271000,270500,253
|
|
20240509,132200,127283875000,270500,271000,271000,270500,150
|
|
20240509,132100,127243292000,270500,270500,271000,270500,278
|
|
20240509,132000,127168075000,270500,271000,271000,270500,375
|
|
20240509,131900,127066569500,270500,270500,271000,270500,121
|
|
20240509,131800,127033814000,270500,271000,271000,270500,115
|
|
20240509,131700,127002702500,271000,270500,271000,270500,65
|
|
20240509,131600,126985109500,271000,270500,271000,270000,1173
|
|
20240509,131500,126667807500,270500,269500,270500,269500,3380
|
|
20240509,131400,125755471000,269500,270500,270500,269500,4038
|
|
20240509,131300,124665644500,270000,270500,270500,270000,448
|
|
20240509,131200,124544607500,270500,270000,270500,270000,232
|
|
20240509,131100,124481902000,270500,270000,270500,270000,455
|
|
20240509,131000,124358913000,270500,271000,271000,270000,818
|
|
20240509,130900,124137670500,271000,270000,271000,270000,1759
|
|
20240509,130800,123661841000,270000,270000,270500,270000,404
|
|
20240509,130700,123552753000,270000,270500,270500,270000,219
|
|
20240509,130600,123493622500,270000,270000,270500,270000,348
|
|
20240509,130500,123399643000,270000,270500,271000,270000,372
|
|
20240509,130400,123299042000,270500,270500,271000,270500,1577
|
|
20240509,130300,122872436500,270500,270500,271000,270500,455
|
|
20240509,130200,122749329500,270500,271000,271000,270500,176
|
|
20240509,130100,122701705500,270500,270500,271000,270500,285
|
|
20240509,130000,122624568000,270500,270500,271000,270500,339
|
|
20240509,125900,122532833500,270500,271000,271000,270500,386
|
|
20240509,125800,122428358500,271000,271000,271500,270500,1522
|
|
20240509,125700,122015854000,271000,271500,272000,271000,424
|
|
20240509,125600,121900752000,271500,271500,272000,271500,209
|
|
20240509,125500,121843991000,271500,271500,272000,271500,385
|
|
20240509,125400,121739453000,271500,272000,272000,271500,456
|
|
20240509,125300,121615484500,272000,272000,272500,271500,1076
|
|
20240509,125200,121322937500,272000,272000,272500,272000,151
|
|
20240509,125100,121281863500,272000,272500,272500,272000,641
|
|
20240509,125000,121107496500,272500,272000,272500,272000,168
|
|
20240509,124900,121061755500,273000,272000,273000,271500,1673
|
|
20240509,124800,120606103500,272000,271500,272500,271500,1116
|
|
20240509,124700,120302594000,271500,272000,272000,271500,258
|
|
20240509,124600,120232508500,271500,271500,272000,271500,123
|
|
20240509,124500,120199101000,272000,271500,272000,271000,556
|
|
20240509,124400,120048124500,271000,271500,272000,271000,829
|
|
20240509,124300,119822913500,272000,271000,272000,271000,939
|
|
20240509,124200,119568003500,271000,271000,271500,271000,216
|
|
20240509,124100,119509430500,271500,271500,271500,271000,487
|
|
20240509,124000,119377381000,271000,271000,271500,271000,186
|
|
20240509,123900,119326968000,271500,271000,271500,271000,1416
|
|
20240509,123800,118942588000,271000,271500,271500,271000,272
|
|
20240509,123700,118868776500,271500,271500,272000,271000,1249
|
|
20240509,123600,118529689000,272000,271500,272000,271500,935
|
|
20240509,123500,118275790000,271500,271500,272000,271500,326
|
|
20240509,123400,118187243000,271500,272500,272500,271000,2217
|
|
20240509,123300,117584445000,272500,272500,273000,272500,251
|
|
20240509,123200,117516035000,272500,272000,273000,271500,1006
|
|
20240509,123100,117241939500,272000,271500,272500,271500,1525
|
|
20240509,123000,116827283500,271500,271500,272000,271500,730
|
|
20240509,122900,116629085500,271500,271500,272000,271500,220
|
|
20240509,122800,116569354500,271500,272000,272000,271500,291
|
|
20240509,122700,116490343500,271500,271500,272000,271000,619
|
|
20240509,122600,116322312000,271000,271500,272000,271000,425
|
|
20240509,122500,116206946000,271500,272500,272500,271500,1144
|
|
20240509,122400,115895779000,272000,272500,272500,272000,376
|
|
20240509,122300,115793353500,272500,272500,273000,272000,306
|
|
20240509,122200,115709976500,272500,272500,273000,272000,542
|
|
20240509,122100,115562286500,272500,272500,273000,272500,481
|
|
20240509,122000,115431209500,272500,272500,273000,272500,520
|
|
20240509,121900,115289507000,272500,273000,273000,272500,257
|
|
20240509,121800,115219413000,272500,272500,273000,272500,175
|
|
20240509,121700,115171696000,272500,272500,273000,272500,1691
|
|
20240509,121600,114710269500,272500,272500,273000,272500,566
|
|
20240509,121500,114555935500,273000,273000,273000,272500,211
|
|
20240509,121400,114498424500,272500,272500,273000,272500,162
|
|
20240509,121300,114454243500,272500,272500,273000,272500,210
|
|
20240509,121200,114397014000,272500,272000,273000,271500,1328
|
|
20240509,121100,114035336000,272000,272000,272500,271500,781
|
|
20240509,121000,113822915000,272500,272000,272500,272000,324
|
|
20240509,120900,113734783500,272000,272000,272500,272000,744
|
|
20240509,120800,113532406500,272000,272500,272500,272000,179
|
|
20240509,120700,113483683000,272000,272500,272500,272000,179
|
|
20240509,120600,113434922000,272000,272500,273000,272000,534
|
|
20240509,120500,113289367000,272500,272000,272500,271500,1538
|
|
20240509,120400,112870473000,272000,271000,272000,271000,2020
|
|
20240509,120300,112321639500,271000,271000,271500,271000,383
|
|
20240509,120200,112217845000,271000,271500,271500,271000,170
|
|
20240509,120100,112171771500,271000,270500,271500,270500,833
|
|
20240509,120000,111946028500,271000,270500,271000,270500,181
|
|
20240509,115900,111897032000,270500,270500,271000,270500,315
|
|
20240509,115800,111811729500,270500,270500,271000,270500,265
|
|
20240509,115700,111740043000,270500,271500,271500,270500,215
|
|
20240509,115600,111681786500,271000,271000,271500,271000,261
|
|
20240509,115500,111611054500,271000,271000,271500,271000,469
|
|
20240509,115400,111483951000,271000,271000,271500,271000,475
|
|
20240509,115300,111355225500,271000,271000,271500,271000,347
|
|
20240509,115200,111261178000,270500,271000,271000,270500,283
|
|
20240509,115100,111184526000,270500,271000,271000,270500,334
|
|
20240509,115000,111094080000,271000,271000,271500,271000,202
|
|
20240509,114900,111039337000,271000,271500,271500,271000,247
|
|
20240509,114800,110972365500,271000,271000,271500,271000,183
|
|
20240509,114700,110922728500,271000,270500,271500,270500,692
|
|
20240509,114600,110735155500,270500,270000,271000,270000,457
|
|
20240509,114500,110611521500,270000,270000,270500,270000,1031
|
|
20240509,114400,110333105000,270500,270500,270500,270000,386
|
|
20240509,114300,110228816500,270000,270000,270500,270000,263
|
|
20240509,114200,110157733500,270000,270500,271000,270000,372
|
|
20240509,114100,110057112500,271000,270500,271000,270500,192
|
|
20240509,114000,110005142500,270500,269000,270500,269000,1594
|
|
20240509,113900,109574996000,269000,270500,270500,269000,5260
|
|
20240509,113800,108155685000,270000,270500,271000,270000,1255
|
|
20240509,113700,107816320000,270500,272000,272000,270500,2262
|
|
20240509,113600,107202775500,271500,272000,272000,271500,284
|
|
20240509,113500,107125648000,271500,272000,272000,271500,946
|
|
20240509,113400,106868390000,272000,272000,272500,272000,302
|
|
20240509,113300,106786236500,272000,272000,272500,272000,825
|
|
20240509,113200,106561700500,272000,272500,272500,271500,2137
|
|
20240509,113100,105980486500,272000,271500,272000,271500,2737
|
|
20240509,113000,105236134000,271500,272500,273000,271500,2786
|
|
20240509,112900,104477849000,272500,272500,273000,272500,160
|
|
20240509,112800,104434203000,272500,272500,272500,272000,478
|
|
20240509,112700,104304031500,272500,272500,273000,272500,457
|
|
20240509,112600,104179495500,272500,272500,273000,272500,681
|
|
20240509,112500,103993885000,273000,272500,273500,272000,877
|
|
20240509,112400,103754515000,272500,272500,273500,272500,2454
|
|
20240509,112300,103084142000,272500,272500,273000,272500,271
|
|
20240509,112200,103010240000,273000,273500,273500,272500,896
|
|
20240509,112100,102765602500,273500,273000,273500,273000,1078
|
|
20240509,112000,102471038000,273000,272000,273500,272000,3666
|
|
20240509,111900,101470465500,272500,272500,272500,272000,180
|
|
20240509,111800,101421474500,272000,272000,272500,272000,216
|
|
20240509,111700,101362648000,272000,272000,272500,272000,411
|
|
20240509,111600,101250732500,272500,272500,272500,272000,189
|
|
20240509,111500,101199248500,272000,272000,272500,272000,328
|
|
20240509,111400,101110014000,272000,272000,272500,271500,2121
|
|
20240509,111300,100533116500,271500,271500,272000,271500,433
|
|
20240509,111200,100415479000,271500,271500,272000,271500,574
|
|
20240509,111100,100259610000,271500,271000,272000,271000,1322
|
|
20240509,111000,99900744000,271000,271000,271500,271000,324
|
|
20240509,110900,99812868000,271000,271500,271500,271000,247
|
|
20240509,110800,99745877000,271000,272000,272000,271000,1640
|
|
20240509,110700,99300215500,272000,272000,272500,272000,284
|
|
20240509,110600,99222913500,272000,272500,272500,272000,158
|
|
20240509,110500,99179918000,272500,272000,272500,271500,435
|
|
20240509,110400,99061638000,272000,271500,272000,271500,367
|
|
20240509,110300,98961873000,271500,272000,272500,271500,892
|
|
20240509,110200,98719434000,272000,273000,273000,272000,1128
|
|
20240509,110100,98412091500,273000,272500,273000,272500,155
|
|
20240509,110000,98369820500,272500,273500,273500,272500,665
|
|
20240509,105900,98188346000,273500,272000,273500,272000,2046
|
|
20240509,105800,97630072000,272000,272500,273000,272000,496
|
|
20240509,105700,97494960500,272500,272500,273000,272500,529
|
|
20240509,105600,97350722500,272500,272500,273000,272500,418
|
|
20240509,105500,97236805500,272500,272500,273000,272000,973
|
|
20240509,105400,96971712500,272000,272500,273000,272000,1115
|
|
20240509,105300,96667734500,273000,273000,273000,272500,488
|
|
20240509,105200,96534714500,272500,272500,273000,272500,902
|
|
20240509,105100,96288653500,272000,272500,273000,272000,1803
|
|
20240509,105000,95796961000,272500,272500,273000,272500,2129
|
|
20240509,104900,95215938500,273000,271500,273000,271500,3556
|
|
20240509,104800,94248084000,272000,270500,272000,270500,2054
|
|
20240509,104700,93691222500,270500,270000,271000,270000,1120
|
|
20240509,104600,93388401000,270000,270000,270500,270000,351
|
|
20240509,104500,93293600500,270000,270500,270500,270000,305
|
|
20240509,104400,93211228500,270000,270500,270500,270000,301
|
|
20240509,104300,93129928000,270500,270500,270500,270000,292
|
|
20240509,104200,93050974500,270500,270500,271000,270000,1092
|
|
20240509,104100,92755670000,270500,269500,271000,269500,2489
|
|
20240509,104000,92083245500,269500,269000,270000,269000,975
|
|
20240509,103900,91820480000,269000,269000,269500,269000,929
|
|
20240509,103800,91570301000,269000,269500,270000,269000,1558
|
|
20240509,103700,91150608500,269500,270000,270000,269500,332
|
|
20240509,103600,91061117000,269500,269500,270000,269500,152
|
|
20240509,103500,91020142500,269500,270000,270000,269500,280
|
|
20240509,103400,90944648500,269500,270000,270500,269500,822
|
|
20240509,103300,90722890000,270000,270000,270500,270000,301
|
|
20240509,103200,90641605000,270000,270000,270500,270000,358
|
|
20240509,103100,90544934500,270000,270500,270500,270000,299
|
|
20240509,103000,90464188500,270000,270000,270500,270000,480
|
|
20240509,102900,90334577500,270000,270000,270500,270000,720
|
|
20240509,102800,90139922500,270000,269000,270500,269000,803
|
|
20240509,102700,89923135500,269000,269500,270000,269000,1465
|
|
20240509,102600,89528663500,269500,270500,270500,269500,738
|
|
20240509,102500,89329506500,270000,270000,270500,270000,150
|
|
20240509,102400,89288992000,270000,270000,270500,270000,390
|
|
20240509,102300,89183669000,270500,270500,271000,270000,904
|
|
20240509,102200,88939118500,271000,270500,271000,270500,392
|
|
20240509,102100,88833061500,270500,270500,271000,270500,744
|
|
20240509,102000,88631791500,270500,270500,271000,270000,1228
|
|
20240509,101900,88299548500,270500,270500,271000,270500,254
|
|
20240509,101800,88230744500,270500,270500,271000,270000,758
|
|
20240509,101700,88025907500,270500,270500,270500,270000,457
|
|
20240509,101600,87902351500,271000,271500,271500,269500,1476
|
|
20240509,101500,87502569500,271500,270000,271500,270000,1048
|
|
20240509,101400,87218591500,270000,269000,270000,269000,1988
|
|
20240509,101300,86682514000,269000,268500,269500,268500,721
|
|
20240509,101200,86488607500,268500,269000,269500,268000,2361
|
|
20240509,101100,85854473000,269500,269000,269500,269000,275
|
|
20240509,101000,85780489000,269000,269000,269500,269000,888
|
|
20240509,100900,85541554500,269500,269000,269500,268500,914
|
|
20240509,100800,85295841500,268500,269000,269500,268500,2697
|
|
20240509,100700,84571169000,269000,269000,269500,268500,1476
|
|
20240509,100600,84174486500,269000,269000,269500,268500,2190
|
|
20240509,100500,83585689000,269000,270500,270500,269000,2272
|
|
20240509,100400,82973479000,270000,270500,271000,270000,626
|
|
20240509,100300,82804236500,270000,271500,271500,270000,2801
|
|
20240509,100200,82045961000,271500,269500,271500,269500,1572
|
|
20240509,100100,81621070000,269500,270000,270500,269000,2377
|
|
20240509,100000,80980421500,270000,272500,272500,270000,3735
|
|
20240509,095900,79968059000,272000,272500,273000,272000,2052
|
|
20240509,095800,79408997500,272500,274000,274500,272000,2988
|
|
20240509,095700,78591867000,274000,273000,274000,273000,7217
|
|
20240509,095600,76616571500,273500,273500,273500,273000,2140
|
|
20240509,095500,76032069000,273500,273000,273500,272000,3667
|
|
20240509,095400,75031742500,273000,273000,273000,272500,1391
|
|
20240509,095300,74652150000,273000,272000,273000,271500,1749
|
|
20240509,095200,74175783000,271500,271500,272000,271000,1518
|
|
20240509,095100,73763278500,271500,272500,272500,271000,4063
|
|
20240509,095000,72659396500,272500,273500,273500,271500,3721
|
|
20240509,094900,71644966500,273500,273000,273500,272500,3732
|
|
20240509,094800,70625848000,273000,273000,273500,272500,14349
|
|
20240509,094700,66708731500,273000,272000,273000,271000,5251
|
|
20240509,094600,65280608500,272500,272000,272500,272000,1271
|
|
20240509,094500,64934594500,272000,272000,272500,271000,4688
|
|
20240509,094400,63661141500,271500,272000,272000,270500,7404
|
|
20240509,094300,61652905500,272000,271500,272500,271500,2487
|
|
20240509,094200,60976651500,272000,272500,273000,271500,4393
|
|
20240509,094100,59779891500,273000,271500,273000,271000,5096
|
|
20240509,094000,58393862000,271500,270500,272500,270000,17652
|
|
20240509,093900,53601189500,271000,269000,271000,268500,7904
|
|
20240509,093800,51467740000,269000,268000,269000,267500,1268
|
|
20240509,093700,51127349000,268000,268500,268500,267500,2394
|
|
20240509,093600,50485927500,268500,269000,269500,268000,2318
|
|
20240509,093500,49862776000,269000,270000,270500,268500,4329
|
|
20240509,093400,48697239500,270000,270500,270500,269500,5648
|
|
20240509,093300,47171520000,270500,269500,270500,269500,6910
|
|
20240509,093200,45307085000,270000,270000,270500,268500,7113
|
|
20240509,093100,43387402000,270000,269000,271000,269000,23877
|
|
20240509,093000,36944260500,268500,266500,269000,266500,14159
|
|
20240509,092900,33152184000,266500,266000,266500,265500,1841
|
|
20240509,092800,32662391500,265500,266000,266500,265500,656
|
|
20240509,092700,32487939500,266500,265500,266500,265500,2071
|
|
20240509,092600,31937150500,265500,265000,266000,265000,1737
|
|
20240509,092500,31476051500,265000,264500,265000,264500,1185
|
|
20240509,092400,31162152000,264500,263500,265000,263500,750
|
|
20240509,092300,30964035000,264000,263000,264000,263000,799
|
|
20240509,092200,30753492500,263000,264000,264000,263000,2291
|
|
20240509,092100,30149661000,264000,264000,264500,263500,548
|
|
20240509,092000,30004997500,264000,265000,265000,263500,1636
|
|
20240509,091900,29572864500,264500,265000,265500,264500,1418
|
|
20240509,091800,29196916500,265500,264000,265500,264000,2604
|
|
20240509,091700,28507541500,264000,264500,265000,264000,914
|
|
20240509,091600,28265947000,264500,264000,265000,263500,1850
|
|
20240509,091500,27777131500,263500,262500,264000,262500,1476
|
|
20240509,091400,27388329500,262500,263000,263500,262500,1649
|
|
20240509,091300,26954858500,262500,263000,263500,262500,3447
|
|
20240509,091200,26049507500,263000,264000,264500,263000,2458
|
|
20240509,091100,25401629500,264000,262000,264500,262000,5205
|
|
20240509,091000,24029047000,262000,264000,264500,262000,4650
|
|
20240509,090900,22805107500,264500,266500,267000,264500,5013
|
|
20240509,090800,21474205000,266500,264500,266500,264500,6212
|
|
20240509,090700,19824395000,264500,264000,265500,263500,4976
|
|
20240509,090600,18508849000,264000,264500,265000,263500,2979
|
|
20240509,090500,17721538500,264500,265500,266000,264500,2951
|
|
20240509,090400,16939425500,265500,264500,266000,264000,5150
|
|
20240509,090300,15574445000,264500,263000,264500,262000,7181
|
|
20240509,090200,13682434000,263000,265000,266500,262000,8098
|
|
20240509,090100,11544452500,265000,266500,268500,264000,18401
|
|
20240509,090000,6644675500,266500,262000,267500,261500,25074
|